{"symbol":"SGRY","url":"https://intraalpha.com/companies/SGRY","capturedAt":"2026-10-22T21:29:09.050Z","state":"ready","quote":{"symbol":"SGRY","last_price":15.45,"prev_close":15.4,"regular_close":15.9,"change":0.05,"change_pct":0.3247,"regular_change":0.5,"regular_change_pct":3.2468,"extended_change":-0.45,"extended_change_pct":-2.8302,"bid":14.1,"ask":19.47,"bid_size":900,"ask_size":100,"volume":2906294,"vwap":15.761158,"open":15.52,"high":16,"low":15.345,"close":15.9,"trade_count":22723,"last_trade_at":"2026-10-22T20:23:35.860838339Z","last_quote_at":"2026-10-22T21:00:13.34584941Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SGRY","fetched_at":"2026-10-22T21:29:08.425859+00:00","name":"Surgery Partners Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Surgery Partners, Inc. owns and operates a network of surgical facilities and ancillary services in the United States. The company is headquartered in Brentwood, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2016141000,"ebitda":646400000,"pe_ratio":null,"peg_ratio":1.66,"book_value":12.88,"dividend_per_share":null,"dividend_yield":null,"eps":-0.69,"revenue_ttm":3366300000,"gross_profit_ttm":757900000,"profit_margin":-0.0263,"operating_margin_ttm":0.137,"return_on_assets_ttm":0.0367,"return_on_equity_ttm":0.0232,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.027,"analyst_target_price":18.82,"analyst_number":1,"beta":1.907,"fifty_two_week_high":23.44,"fifty_two_week_low":11.41,"fifty_day_ma":14.21,"two_hundred_day_ma":14.44,"shares_outstanding":130918000,"forward_pe":18.9,"price_to_sales":0.599,"price_to_book":1.141,"ev_to_revenue":1.707,"ev_to_ebitda":10.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:08.425859+00:00"},"optionObservedAt":"2026-10-22T19:59:29.531Z","bars":[{"c":14.8876,"h":14.8876,"l":14.8876,"n":1,"o":14.8876,"t":"2026-10-15T12:15:00Z","v":600,"vw":14.8876},{"c":14.9,"h":14.9,"l":14.85,"n":7,"o":14.85,"t":"2026-10-15T12:35:00Z","v":450,"vw":14.869512},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-15T12:40:00Z","v":234,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-15T13:00:00Z","v":134,"vw":14.84},{"c":15,"h":15,"l":15,"n":6,"o":15,"t":"2026-10-15T13:25:00Z","v":1105,"vw":15},{"c":15.26,"h":15.34,"l":14.95,"n":244,"o":15.05,"t":"2026-10-15T13:30:00Z","v":34511,"vw":15.168864},{"c":15.075,"h":15.2273,"l":15.075,"n":85,"o":15.225,"t":"2026-10-15T13:35:00Z","v":15709,"vw":15.132217},{"c":15.065,"h":15.13,"l":15.04,"n":79,"o":15.11,"t":"2026-10-15T13:40:00Z","v":4117,"vw":15.080417},{"c":15.11,"h":15.15,"l":15.07,"n":61,"o":15.09,"t":"2026-10-15T13:45:00Z","v":2371,"vw":15.108791},{"c":15.075,"h":15.12,"l":15.075,"n":47,"o":15.1,"t":"2026-10-15T13:50:00Z","v":1021,"vw":15.099167},{"c":15.125,"h":15.14,"l":15.0799,"n":130,"o":15.0799,"t":"2026-10-15T13:55:00Z","v":6826,"vw":15.115718},{"c":15.11,"h":15.18,"l":15.07,"n":531,"o":15.135,"t":"2026-10-15T14:00:00Z","v":308094,"vw":15.148068},{"c":14.95,"h":15.17,"l":14.95,"n":865,"o":15.105,"t":"2026-10-15T14:05:00Z","v":161584,"vw":15.144599},{"c":14.94,"h":14.96,"l":14.79,"n":505,"o":14.92,"t":"2026-10-15T14:10:00Z","v":69130,"vw":14.84726},{"c":14.93,"h":14.94,"l":14.85,"n":203,"o":14.93,"t":"2026-10-15T14:15:00Z","v":13502,"vw":14.912763},{"c":14.915,"h":14.93,"l":14.91,"n":57,"o":14.91,"t":"2026-10-15T14:20:00Z","v":3685,"vw":14.919675},{"c":14.93,"h":14.98,"l":14.93,"n":49,"o":14.94,"t":"2026-10-15T14:25:00Z","v":7167,"vw":14.953633},{"c":14.96,"h":14.985,"l":14.92,"n":171,"o":14.94,"t":"2026-10-15T14:30:00Z","v":13162,"vw":14.952077},{"c":14.825,"h":14.945,"l":14.825,"n":257,"o":14.945,"t":"2026-10-15T14:35:00Z","v":48787,"vw":14.865518},{"c":14.8476,"h":14.865,"l":14.79,"n":100,"o":14.825,"t":"2026-10-15T14:40:00Z","v":5099,"vw":14.823205},{"c":14.855,"h":14.855,"l":14.81,"n":171,"o":14.8489,"t":"2026-10-15T14:45:00Z","v":6536,"vw":14.83355},{"c":14.88,"h":14.88,"l":14.86,"n":159,"o":14.86,"t":"2026-10-15T14:50:00Z","v":3521,"vw":14.868182},{"c":14.865,"h":14.88,"l":14.855,"n":95,"o":14.88,"t":"2026-10-15T14:55:00Z","v":3360,"vw":14.865061},{"c":14.85,"h":14.87,"l":14.83,"n":124,"o":14.86,"t":"2026-10-15T15:00:00Z","v":7319,"vw":14.853061},{"c":14.72,"h":14.85,"l":14.72,"n":206,"o":14.845,"t":"2026-10-15T15:05:00Z","v":31104,"vw":14.789753},{"c":14.725,"h":14.76,"l":14.72,"n":100,"o":14.72,"t":"2026-10-15T15:10:00Z","v":6029,"vw":14.740732},{"c":14.725,"h":14.8,"l":14.71,"n":345,"o":14.73,"t":"2026-10-15T15:15:00Z","v":27654,"vw":14.755167},{"c":14.7,"h":14.74,"l":14.69,"n":151,"o":14.72,"t":"2026-10-15T15:20:00Z","v":33919,"vw":14.70265},{"c":14.655,"h":14.69,"l":14.64,"n":91,"o":14.69,"t":"2026-10-15T15:25:00Z","v":10812,"vw":14.662251},{"c":14.63,"h":14.67,"l":14.615,"n":399,"o":14.635,"t":"2026-10-15T15:30:00Z","v":34200,"vw":14.649057},{"c":14.775,"h":14.775,"l":14.63,"n":293,"o":14.63,"t":"2026-10-15T15:35:00Z","v":54114,"vw":14.699895},{"c":14.77,"h":14.79,"l":14.76,"n":117,"o":14.78,"t":"2026-10-15T15:40:00Z","v":7035,"vw":14.777661},{"c":14.785,"h":14.83,"l":14.77,"n":274,"o":14.77,"t":"2026-10-15T15:45:00Z","v":44946,"vw":14.808719},{"c":14.8,"h":14.8,"l":14.76,"n":172,"o":14.78,"t":"2026-10-15T15:50:00Z","v":13167,"vw":14.774208},{"c":14.8,"h":14.8,"l":14.8,"n":61,"o":14.8,"t":"2026-10-15T15:55:00Z","v":5584,"vw":14.8},{"c":14.75,"h":14.8,"l":14.74,"n":149,"o":14.8,"t":"2026-10-15T16:00:00Z","v":8058,"vw":14.785468},{"c":14.72,"h":14.75,"l":14.71,"n":138,"o":14.75,"t":"2026-10-15T16:05:00Z","v":5496,"vw":14.739105},{"c":14.65,"h":14.72,"l":14.65,"n":273,"o":14.72,"t":"2026-10-15T16:10:00Z","v":72566,"vw":14.712896},{"c":14.67,"h":14.67,"l":14.64,"n":109,"o":14.64,"t":"2026-10-15T16:15:00Z","v":6317,"vw":14.656969},{"c":14.71,"h":14.71,"l":14.67,"n":107,"o":14.67,"t":"2026-10-15T16:20:00Z","v":6959,"vw":14.695548},{"c":14.72,"h":14.735,"l":14.705,"n":113,"o":14.72,"t":"2026-10-15T16:25:00Z","v":6531,"vw":14.720657},{"c":14.79,"h":14.79,"l":14.72,"n":139,"o":14.74,"t":"2026-10-15T16:35:00Z","v":6928,"vw":14.751779},{"c":14.77,"h":14.785,"l":14.77,"n":54,"o":14.785,"t":"2026-10-15T16:40:00Z","v":3594,"vw":14.773567},{"c":14.705,"h":14.76,"l":14.705,"n":96,"o":14.76,"t":"2026-10-15T16:45:00Z","v":5069,"vw":14.745678},{"c":14.73,"h":14.74,"l":14.71,"n":73,"o":14.71,"t":"2026-10-15T16:50:00Z","v":3593,"vw":14.730465},{"c":14.73,"h":14.75,"l":14.73,"n":51,"o":14.73,"t":"2026-10-15T16:55:00Z","v":3679,"vw":14.734439},{"c":14.72,"h":14.75,"l":14.71,"n":130,"o":14.73,"t":"2026-10-15T17:00:00Z","v":5735,"vw":14.727782},{"c":14.725,"h":14.725,"l":14.705,"n":73,"o":14.71,"t":"2026-10-15T17:05:00Z","v":5573,"vw":14.718198},{"c":14.7,"h":14.725,"l":14.7,"n":89,"o":14.725,"t":"2026-10-15T17:10:00Z","v":3678,"vw":14.712087},{"c":14.7,"h":14.715,"l":14.69,"n":195,"o":14.715,"t":"2026-10-15T17:15:00Z","v":8518,"vw":14.699897},{"c":14.69,"h":14.705,"l":14.68,"n":148,"o":14.7,"t":"2026-10-15T17:20:00Z","v":11346,"vw":14.688042},{"c":14.69,"h":14.71,"l":14.6713,"n":112,"o":14.6713,"t":"2026-10-15T17:25:00Z","v":8291,"vw":14.694069},{"c":14.745,"h":14.75,"l":14.69,"n":243,"o":14.69,"t":"2026-10-15T17:30:00Z","v":16989,"vw":14.725832},{"c":14.735,"h":14.75,"l":14.73,"n":401,"o":14.75,"t":"2026-10-15T17:35:00Z","v":34681,"vw":14.74542},{"c":14.785,"h":14.785,"l":14.735,"n":268,"o":14.735,"t":"2026-10-15T17:40:00Z","v":37484,"vw":14.755559},{"c":14.87,"h":14.87,"l":14.78,"n":128,"o":14.785,"t":"2026-10-15T17:45:00Z","v":6530,"vw":14.824664},{"c":14.795,"h":14.86,"l":14.79,"n":320,"o":14.86,"t":"2026-10-15T17:50:00Z","v":23270,"vw":14.828243},{"c":14.8,"h":14.9,"l":14.795,"n":624,"o":14.795,"t":"2026-10-15T17:55:00Z","v":61561,"vw":14.852763},{"c":14.84,"h":14.84,"l":14.805,"n":408,"o":14.805,"t":"2026-10-15T18:00:00Z","v":17549,"vw":14.822828},{"c":14.835,"h":14.85,"l":14.83,"n":112,"o":14.85,"t":"2026-10-15T18:05:00Z","v":6588,"vw":14.841386},{"c":14.855,"h":14.855,"l":14.83,"n":176,"o":14.835,"t":"2026-10-15T18:10:00Z","v":8673,"vw":14.84193},{"c":14.85,"h":14.875,"l":14.85,"n":153,"o":14.86,"t":"2026-10-15T18:15:00Z","v":11358,"vw":14.861659},{"c":14.85,"h":14.85,"l":14.84,"n":74,"o":14.85,"t":"2026-10-15T18:20:00Z","v":5127,"vw":14.848915},{"c":14.81,"h":14.85,"l":14.805,"n":185,"o":14.85,"t":"2026-10-15T18:25:00Z","v":13921,"vw":14.821018},{"c":14.835,"h":14.84,"l":14.805,"n":184,"o":14.805,"t":"2026-10-15T18:30:00Z","v":12763,"vw":14.823238},{"c":14.84,"h":14.84,"l":14.825,"n":160,"o":14.835,"t":"2026-10-15T18:35:00Z","v":6643,"vw":14.835175},{"c":14.825,"h":14.85,"l":14.825,"n":175,"o":14.84,"t":"2026-10-15T18:40:00Z","v":11828,"vw":14.836681},{"c":14.82,"h":14.82,"l":14.81,"n":160,"o":14.82,"t":"2026-10-15T18:45:00Z","v":12129,"vw":14.817634},{"c":14.85,"h":14.87,"l":14.82,"n":200,"o":14.82,"t":"2026-10-15T18:50:00Z","v":13472,"vw":14.849545},{"c":14.83,"h":14.88,"l":14.81,"n":270,"o":14.85,"t":"2026-10-15T18:55:00Z","v":24569,"vw":14.832742},{"c":14.82,"h":14.84,"l":14.8,"n":326,"o":14.81,"t":"2026-10-15T19:00:00Z","v":24261,"vw":14.814577},{"c":14.85,"h":14.85,"l":14.83,"n":172,"o":14.83,"t":"2026-10-15T19:05:00Z","v":8070,"vw":14.841423},{"c":14.865,"h":14.865,"l":14.84,"n":149,"o":14.85,"t":"2026-10-15T19:10:00Z","v":6842,"vw":14.850603},{"c":14.85,"h":14.865,"l":14.85,"n":160,"o":14.865,"t":"2026-10-15T19:15:00Z","v":6188,"vw":14.856255},{"c":14.87,"h":14.885,"l":14.85,"n":264,"o":14.85,"t":"2026-10-15T19:20:00Z","v":12065,"vw":14.87433},{"c":14.89,"h":14.89,"l":14.86,"n":203,"o":14.87,"t":"2026-10-15T19:25:00Z","v":7520,"vw":14.881027},{"c":14.875,"h":14.9,"l":14.87,"n":245,"o":14.89,"t":"2026-10-15T19:30:00Z","v":15602,"vw":14.885293},{"c":14.865,"h":14.875,"l":14.86,"n":203,"o":14.875,"t":"2026-10-15T19:35:00Z","v":11897,"vw":14.869839},{"c":14.865,"h":14.88,"l":14.855,"n":412,"o":14.865,"t":"2026-10-15T19:40:00Z","v":24810,"vw":14.866557},{"c":14.8,"h":14.86,"l":14.8,"n":375,"o":14.86,"t":"2026-10-15T19:45:00Z","v":19258,"vw":14.839075},{"c":14.77,"h":14.83,"l":14.74,"n":1189,"o":14.81,"t":"2026-10-15T19:50:00Z","v":87458,"vw":14.787034},{"c":14.77,"h":14.81,"l":14.76,"n":1727,"o":14.78,"t":"2026-10-15T19:55:00Z","v":152639,"vw":14.778907},{"c":14.77,"h":14.77,"l":14.77,"n":18,"o":14.77,"t":"2026-10-15T20:00:00Z","v":495180,"vw":14.77},{"c":15.395,"h":15.395,"l":15.395,"n":2,"o":15.395,"t":"2026-10-16T12:30:00Z","v":200,"vw":15.395},{"c":14.795,"h":14.89,"l":14.78,"n":23,"o":14.86,"t":"2026-10-16T13:30:00Z","v":19608,"vw":14.859762},{"c":14.765,"h":14.765,"l":14.72,"n":5,"o":14.72,"t":"2026-10-16T13:35:00Z","v":304,"vw":14.75},{"c":14.76,"h":14.76,"l":14.72,"n":54,"o":14.74,"t":"2026-10-16T13:40:00Z","v":2127,"vw":14.734295},{"c":14.795,"h":14.81,"l":14.69,"n":190,"o":14.69,"t":"2026-10-16T13:45:00Z","v":7966,"vw":14.748154},{"c":14.83,"h":14.84,"l":14.81,"n":61,"o":14.82,"t":"2026-10-16T13:50:00Z","v":3051,"vw":14.831952},{"c":14.84,"h":14.89,"l":14.84,"n":139,"o":14.85,"t":"2026-10-16T13:55:00Z","v":6986,"vw":14.868992},{"c":14.84,"h":14.85,"l":14.82,"n":106,"o":14.84,"t":"2026-10-16T14:00:00Z","v":7041,"vw":14.836325},{"c":14.8,"h":14.85,"l":14.8,"n":108,"o":14.83,"t":"2026-10-16T14:05:00Z","v":4342,"vw":14.820691},{"c":14.74,"h":14.77,"l":14.72,"n":51,"o":14.77,"t":"2026-10-16T14:10:00Z","v":4322,"vw":14.738825},{"c":14.72,"h":14.775,"l":14.72,"n":147,"o":14.74,"t":"2026-10-16T14:15:00Z","v":11344,"vw":14.745348},{"c":14.86,"h":14.86,"l":14.735,"n":96,"o":14.7599,"t":"2026-10-16T14:20:00Z","v":4773,"vw":14.777794},{"c":14.79,"h":14.855,"l":14.76,"n":221,"o":14.845,"t":"2026-10-16T14:25:00Z","v":18485,"vw":14.787481},{"c":14.77,"h":14.795,"l":14.77,"n":119,"o":14.79,"t":"2026-10-16T14:30:00Z","v":5499,"vw":14.783296},{"c":14.77,"h":14.79,"l":14.76,"n":146,"o":14.77,"t":"2026-10-16T14:35:00Z","v":5544,"vw":14.771916},{"c":14.74,"h":14.77,"l":14.735,"n":76,"o":14.77,"t":"2026-10-16T14:40:00Z","v":4606,"vw":14.748491},{"c":14.75,"h":14.77,"l":14.73,"n":65,"o":14.745,"t":"2026-10-16T14:45:00Z","v":7686,"vw":14.734816},{"c":14.78,"h":14.78,"l":14.735,"n":186,"o":14.75,"t":"2026-10-16T14:50:00Z","v":9144,"vw":14.755541},{"c":14.775,"h":14.79,"l":14.77,"n":72,"o":14.79,"t":"2026-10-16T14:55:00Z","v":3585,"vw":14.775333},{"c":14.755,"h":14.8,"l":14.75,"n":113,"o":14.8,"t":"2026-10-16T15:00:00Z","v":3111,"vw":14.757571},{"c":14.725,"h":14.76,"l":14.72,"n":131,"o":14.755,"t":"2026-10-16T15:05:00Z","v":6815,"vw":14.75189},{"c":14.82,"h":14.83,"l":14.7,"n":328,"o":14.75,"t":"2026-10-16T15:10:00Z","v":30137,"vw":14.738579},{"c":14.85,"h":14.85,"l":14.82,"n":230,"o":14.82,"t":"2026-10-16T15:15:00Z","v":17013,"vw":14.836457},{"c":14.86,"h":14.87,"l":14.84,"n":358,"o":14.85,"t":"2026-10-16T15:20:00Z","v":17798,"vw":14.849068},{"c":14.785,"h":14.9,"l":14.785,"n":645,"o":14.84,"t":"2026-10-16T15:25:00Z","v":49573,"vw":14.858245},{"c":14.815,"h":14.815,"l":14.785,"n":62,"o":14.785,"t":"2026-10-16T15:30:00Z","v":2228,"vw":14.801314},{"c":14.865,"h":14.865,"l":14.815,"n":75,"o":14.815,"t":"2026-10-16T15:35:00Z","v":4377,"vw":14.841315},{"c":14.84,"h":14.88,"l":14.84,"n":46,"o":14.88,"t":"2026-10-16T15:40:00Z","v":2096,"vw":14.84915},{"c":14.86,"h":14.86,"l":14.85,"n":34,"o":14.85,"t":"2026-10-16T15:45:00Z","v":1251,"vw":14.853333},{"c":14.8,"h":14.85,"l":14.8,"n":152,"o":14.85,"t":"2026-10-16T15:50:00Z","v":7749,"vw":14.816721},{"c":14.765,"h":14.8,"l":14.755,"n":119,"o":14.8,"t":"2026-10-16T15:55:00Z","v":5174,"vw":14.7775},{"c":14.725,"h":14.755,"l":14.71,"n":152,"o":14.75,"t":"2026-10-16T16:00:00Z","v":9445,"vw":14.738789},{"c":14.705,"h":14.725,"l":14.7,"n":92,"o":14.725,"t":"2026-10-16T16:05:00Z","v":3909,"vw":14.714251},{"c":14.705,"h":14.705,"l":14.68,"n":112,"o":14.7,"t":"2026-10-16T16:10:00Z","v":3709,"vw":14.693068},{"c":14.7,"h":14.72,"l":14.7,"n":53,"o":14.71,"t":"2026-10-16T16:15:00Z","v":3325,"vw":14.717092},{"c":14.705,"h":14.705,"l":14.68,"n":70,"o":14.7,"t":"2026-10-16T16:20:00Z","v":2567,"vw":14.699286},{"c":14.73,"h":14.73,"l":14.685,"n":180,"o":14.7,"t":"2026-10-16T16:25:00Z","v":10535,"vw":14.706777},{"c":14.71,"h":14.735,"l":14.71,"n":131,"o":14.72,"t":"2026-10-16T16:30:00Z","v":6296,"vw":14.725441},{"c":14.74,"h":14.74,"l":14.7,"n":122,"o":14.7,"t":"2026-10-16T16:35:00Z","v":8346,"vw":14.716525},{"c":14.75,"h":14.75,"l":14.73,"n":87,"o":14.74,"t":"2026-10-16T16:40:00Z","v":3826,"vw":14.739442},{"c":14.695,"h":14.74,"l":14.69,"n":128,"o":14.74,"t":"2026-10-16T16:45:00Z","v":7533,"vw":14.724305},{"c":14.68,"h":14.6901,"l":14.68,"n":64,"o":14.6901,"t":"2026-10-16T16:50:00Z","v":2409,"vw":14.685996},{"c":14.68,"h":14.685,"l":14.67,"n":83,"o":14.68,"t":"2026-10-16T16:55:00Z","v":3162,"vw":14.680835},{"c":14.63,"h":14.7,"l":14.63,"n":125,"o":14.69,"t":"2026-10-16T17:00:00Z","v":5633,"vw":14.668324},{"c":14.62,"h":14.63,"l":14.62,"n":78,"o":14.63,"t":"2026-10-16T17:05:00Z","v":4491,"vw":14.626174},{"c":14.59,"h":14.63,"l":14.59,"n":71,"o":14.63,"t":"2026-10-16T17:10:00Z","v":3210,"vw":14.614595},{"c":14.57,"h":14.6,"l":14.57,"n":91,"o":14.6,"t":"2026-10-16T17:15:00Z","v":5158,"vw":14.586759},{"c":14.6,"h":14.6,"l":14.57,"n":149,"o":14.58,"t":"2026-10-16T17:20:00Z","v":5274,"vw":14.583946},{"c":14.58,"h":14.61,"l":14.575,"n":106,"o":14.61,"t":"2026-10-16T17:25:00Z","v":6425,"vw":14.587289},{"c":14.6,"h":14.6,"l":14.58,"n":64,"o":14.59,"t":"2026-10-16T17:30:00Z","v":2658,"vw":14.59209},{"c":14.59,"h":14.6,"l":14.57,"n":157,"o":14.6,"t":"2026-10-16T17:35:00Z","v":8073,"vw":14.583343},{"c":14.615,"h":14.63,"l":14.59,"n":81,"o":14.59,"t":"2026-10-16T17:40:00Z","v":2826,"vw":14.612103},{"c":14.64,"h":14.65,"l":14.6,"n":180,"o":14.61,"t":"2026-10-16T17:45:00Z","v":8670,"vw":14.621196},{"c":14.61,"h":14.64,"l":14.6,"n":177,"o":14.64,"t":"2026-10-16T17:50:00Z","v":7908,"vw":14.623099},{"c":14.595,"h":14.61,"l":14.59,"n":57,"o":14.605,"t":"2026-10-16T17:55:00Z","v":2589,"vw":14.601888},{"c":14.595,"h":14.6,"l":14.585,"n":107,"o":14.59,"t":"2026-10-16T18:00:00Z","v":4260,"vw":14.592641},{"c":14.6,"h":14.605,"l":14.58,"n":113,"o":14.5903,"t":"2026-10-16T18:05:00Z","v":5178,"vw":14.592566},{"c":14.59,"h":14.6,"l":14.5776,"n":112,"o":14.59,"t":"2026-10-16T18:10:00Z","v":4481,"vw":14.589314},{"c":14.6,"h":14.6,"l":14.585,"n":104,"o":14.59,"t":"2026-10-16T18:15:00Z","v":3619,"vw":14.591149},{"c":14.625,"h":14.625,"l":14.585,"n":169,"o":14.59,"t":"2026-10-16T18:20:00Z","v":6176,"vw":14.602707},{"c":14.61,"h":14.63,"l":14.61,"n":97,"o":14.63,"t":"2026-10-16T18:25:00Z","v":2958,"vw":14.622},{"c":14.61,"h":14.62,"l":14.61,"n":148,"o":14.615,"t":"2026-10-16T18:30:00Z","v":6156,"vw":14.614806},{"c":14.625,"h":14.63,"l":14.61,"n":87,"o":14.615,"t":"2026-10-16T18:35:00Z","v":3669,"vw":14.617468},{"c":14.6,"h":14.62,"l":14.595,"n":134,"o":14.62,"t":"2026-10-16T18:40:00Z","v":6155,"vw":14.605871},{"c":14.59,"h":14.6,"l":14.58,"n":90,"o":14.6,"t":"2026-10-16T18:45:00Z","v":3112,"vw":14.591515},{"c":14.59,"h":14.605,"l":14.57,"n":190,"o":14.58,"t":"2026-10-16T18:50:00Z","v":6104,"vw":14.591637},{"c":14.595,"h":14.595,"l":14.57,"n":117,"o":14.58,"t":"2026-10-16T18:55:00Z","v":4708,"vw":14.58303},{"c":14.59,"h":14.6,"l":14.585,"n":133,"o":14.59,"t":"2026-10-16T19:00:00Z","v":5812,"vw":14.591296},{"c":14.6,"h":14.605,"l":14.59,"n":114,"o":14.59,"t":"2026-10-16T19:05:00Z","v":3997,"vw":14.598767},{"c":14.63,"h":14.65,"l":14.6,"n":242,"o":14.6,"t":"2026-10-16T19:10:00Z","v":9080,"vw":14.626248},{"c":14.6,"h":14.625,"l":14.58,"n":124,"o":14.62,"t":"2026-10-16T19:15:00Z","v":6230,"vw":14.604171},{"c":14.61,"h":14.61,"l":14.6,"n":111,"o":14.6,"t":"2026-10-16T19:20:00Z","v":4555,"vw":14.608295},{"c":14.58,"h":14.6,"l":14.565,"n":216,"o":14.6,"t":"2026-10-16T19:25:00Z","v":11949,"vw":14.574997},{"c":14.565,"h":14.57,"l":14.54,"n":202,"o":14.57,"t":"2026-10-16T19:30:00Z","v":14369,"vw":14.554021},{"c":14.525,"h":14.57,"l":14.52,"n":201,"o":14.57,"t":"2026-10-16T19:35:00Z","v":14879,"vw":14.550881},{"c":14.53,"h":14.53,"l":14.51,"n":188,"o":14.53,"t":"2026-10-16T19:40:00Z","v":9269,"vw":14.522245},{"c":14.53,"h":14.54,"l":14.525,"n":217,"o":14.53,"t":"2026-10-16T19:45:00Z","v":11266,"vw":14.531855},{"c":14.64,"h":14.64,"l":14.54,"n":473,"o":14.54,"t":"2026-10-16T19:50:00Z","v":29929,"vw":14.597473},{"c":14.61,"h":14.645,"l":14.58,"n":1147,"o":14.64,"t":"2026-10-16T19:55:00Z","v":84716,"vw":14.612503},{"c":14.61,"h":14.61,"l":14.61,"n":18,"o":14.61,"t":"2026-10-16T20:00:00Z","v":282840,"vw":14.61},{"c":14.725,"h":14.89,"l":14.57,"n":13,"o":14.57,"t":"2026-10-19T13:30:00Z","v":2913,"vw":14.592959},{"c":14.77,"h":14.775,"l":14.725,"n":52,"o":14.725,"t":"2026-10-19T13:35:00Z","v":20301,"vw":14.769052},{"c":14.76,"h":14.77,"l":14.665,"n":38,"o":14.77,"t":"2026-10-19T13:40:00Z","v":3412,"vw":14.74817},{"c":14.75,"h":14.8399,"l":14.749,"n":64,"o":14.76,"t":"2026-10-19T13:45:00Z","v":9260,"vw":14.765352},{"c":14.735,"h":14.775,"l":14.7,"n":105,"o":14.775,"t":"2026-10-19T13:50:00Z","v":8494,"vw":14.733231},{"c":14.73,"h":14.75,"l":14.7,"n":70,"o":14.735,"t":"2026-10-19T13:55:00Z","v":13790,"vw":14.739325},{"c":14.645,"h":14.745,"l":14.63,"n":140,"o":14.73,"t":"2026-10-19T14:00:00Z","v":11839,"vw":14.70805},{"c":14.67,"h":14.68,"l":14.625,"n":54,"o":14.645,"t":"2026-10-19T14:05:00Z","v":3621,"vw":14.652459},{"c":14.67,"h":14.69,"l":14.65,"n":93,"o":14.69,"t":"2026-10-19T14:10:00Z","v":9333,"vw":14.665292},{"c":14.66,"h":14.685,"l":14.66,"n":36,"o":14.685,"t":"2026-10-19T14:15:00Z","v":2002,"vw":14.674029},{"c":14.685,"h":14.69,"l":14.64,"n":65,"o":14.66,"t":"2026-10-19T14:20:00Z","v":5580,"vw":14.668399},{"c":14.745,"h":14.745,"l":14.685,"n":145,"o":14.685,"t":"2026-10-19T14:25:00Z","v":11157,"vw":14.730027},{"c":14.71,"h":14.73,"l":14.705,"n":114,"o":14.72,"t":"2026-10-19T14:30:00Z","v":7245,"vw":14.720881},{"c":14.74,"h":14.74,"l":14.7,"n":59,"o":14.7,"t":"2026-10-19T14:35:00Z","v":3775,"vw":14.719033},{"c":14.725,"h":14.74,"l":14.725,"n":78,"o":14.7301,"t":"2026-10-19T14:40:00Z","v":5929,"vw":14.73028},{"c":14.725,"h":14.73,"l":14.725,"n":32,"o":14.73,"t":"2026-10-19T14:45:00Z","v":1616,"vw":14.725909},{"c":14.73,"h":14.73,"l":14.72,"n":27,"o":14.72,"t":"2026-10-19T14:50:00Z","v":1098,"vw":14.728242},{"c":14.73,"h":14.735,"l":14.725,"n":103,"o":14.735,"t":"2026-10-19T14:55:00Z","v":7342,"vw":14.73},{"c":14.74,"h":14.74,"l":14.73,"n":67,"o":14.73,"t":"2026-10-19T15:00:00Z","v":2532,"vw":14.73212},{"c":14.74,"h":14.74,"l":14.74,"n":10,"o":14.74,"t":"2026-10-19T15:05:00Z","v":278,"vw":14.74},{"c":14.74,"h":14.745,"l":14.702,"n":186,"o":14.74,"t":"2026-10-19T15:10:00Z","v":12898,"vw":14.724604},{"c":14.74,"h":14.76,"l":14.73,"n":84,"o":14.742,"t":"2026-10-19T15:15:00Z","v":9771,"vw":14.74047},{"c":14.74,"h":14.75,"l":14.73,"n":99,"o":14.74,"t":"2026-10-19T15:20:00Z","v":6796,"vw":14.734441},{"c":14.7,"h":14.74,"l":14.7,"n":162,"o":14.74,"t":"2026-10-19T15:25:00Z","v":12158,"vw":14.722218},{"c":14.7,"h":14.7,"l":14.7,"n":43,"o":14.7,"t":"2026-10-19T15:30:00Z","v":1711,"vw":14.7},{"c":14.72,"h":14.73,"l":14.7,"n":110,"o":14.7,"t":"2026-10-19T15:35:00Z","v":8055,"vw":14.718312},{"c":14.69,"h":14.72,"l":14.69,"n":40,"o":14.72,"t":"2026-10-19T15:40:00Z","v":1742,"vw":14.711429},{"c":14.6899,"h":14.6899,"l":14.67,"n":27,"o":14.67,"t":"2026-10-19T15:45:00Z","v":1885,"vw":14.67961},{"c":14.69,"h":14.69,"l":14.68,"n":44,"o":14.68,"t":"2026-10-19T15:50:00Z","v":1868,"vw":14.683397},{"c":14.69,"h":14.695,"l":14.675,"n":136,"o":14.695,"t":"2026-10-19T15:55:00Z","v":10470,"vw":14.68155},{"c":14.645,"h":14.7,"l":14.63,"n":145,"o":14.7,"t":"2026-10-19T16:00:00Z","v":9800,"vw":14.652892},{"c":14.645,"h":14.645,"l":14.63,"n":40,"o":14.645,"t":"2026-10-19T16:05:00Z","v":2039,"vw":14.6408},{"c":14.665,"h":14.665,"l":14.645,"n":65,"o":14.645,"t":"2026-10-19T16:10:00Z","v":3094,"vw":14.654526},{"c":14.625,"h":14.665,"l":14.625,"n":170,"o":14.665,"t":"2026-10-19T16:15:00Z","v":13331,"vw":14.65066},{"c":14.585,"h":14.62,"l":14.585,"n":97,"o":14.62,"t":"2026-10-19T16:20:00Z","v":5000,"vw":14.60218},{"c":14.62,"h":14.62,"l":14.6,"n":75,"o":14.6,"t":"2026-10-19T16:25:00Z","v":3705,"vw":14.610664},{"c":14.635,"h":14.64,"l":14.62,"n":83,"o":14.63,"t":"2026-10-19T16:30:00Z","v":2995,"vw":14.633051},{"c":14.645,"h":14.645,"l":14.63,"n":33,"o":14.63,"t":"2026-10-19T16:35:00Z","v":1762,"vw":14.640225},{"c":14.6,"h":14.645,"l":14.6,"n":102,"o":14.645,"t":"2026-10-19T16:40:00Z","v":6616,"vw":14.627899},{"c":14.59,"h":14.605,"l":14.59,"n":39,"o":14.59,"t":"2026-10-19T16:45:00Z","v":1912,"vw":14.59818},{"c":14.6,"h":14.61,"l":14.6,"n":51,"o":14.61,"t":"2026-10-19T16:50:00Z","v":2287,"vw":14.604536},{"c":14.595,"h":14.6,"l":14.59,"n":68,"o":14.6,"t":"2026-10-19T16:55:00Z","v":4620,"vw":14.592111},{"c":14.59,"h":14.61,"l":14.585,"n":135,"o":14.6,"t":"2026-10-19T17:00:00Z","v":9512,"vw":14.596254},{"c":14.59,"h":14.59,"l":14.575,"n":118,"o":14.59,"t":"2026-10-19T17:10:00Z","v":8505,"vw":14.582146},{"c":14.59,"h":14.59,"l":14.585,"n":29,"o":14.585,"t":"2026-10-19T17:15:00Z","v":1131,"vw":14.586667},{"c":14.595,"h":14.595,"l":14.585,"n":69,"o":14.585,"t":"2026-10-19T17:20:00Z","v":5265,"vw":14.589573},{"c":14.495,"h":14.61,"l":14.49,"n":271,"o":14.6,"t":"2026-10-19T17:25:00Z","v":19885,"vw":14.567523},{"c":14.515,"h":14.52,"l":14.5,"n":64,"o":14.5,"t":"2026-10-19T17:30:00Z","v":2554,"vw":14.513125},{"c":14.515,"h":14.52,"l":14.515,"n":40,"o":14.52,"t":"2026-10-19T17:35:00Z","v":1783,"vw":14.515436},{"c":14.545,"h":14.56,"l":14.5178,"n":150,"o":14.53,"t":"2026-10-19T17:40:00Z","v":14810,"vw":14.544449},{"c":14.545,"h":14.545,"l":14.54,"n":19,"o":14.54,"t":"2026-10-19T17:45:00Z","v":789,"vw":14.542899},{"c":14.56,"h":14.56,"l":14.54,"n":85,"o":14.545,"t":"2026-10-19T17:50:00Z","v":3825,"vw":14.545208},{"c":14.58,"h":14.58,"l":14.56,"n":66,"o":14.56,"t":"2026-10-19T17:55:00Z","v":2919,"vw":14.570469},{"c":14.58,"h":14.58,"l":14.57,"n":174,"o":14.58,"t":"2026-10-19T18:00:00Z","v":17487,"vw":14.576228},{"c":14.595,"h":14.61,"l":14.59,"n":80,"o":14.59,"t":"2026-10-19T18:05:00Z","v":5419,"vw":14.594582},{"c":14.6,"h":14.62,"l":14.6,"n":118,"o":14.6052,"t":"2026-10-19T18:10:00Z","v":5780,"vw":14.606938},{"c":14.61,"h":14.61,"l":14.59,"n":61,"o":14.59,"t":"2026-10-19T18:15:00Z","v":3113,"vw":14.595926},{"c":14.62,"h":14.62,"l":14.6,"n":190,"o":14.61,"t":"2026-10-19T18:20:00Z","v":34854,"vw":14.602118},{"c":14.64,"h":14.65,"l":14.62,"n":218,"o":14.62,"t":"2026-10-19T18:25:00Z","v":12075,"vw":14.638721},{"c":14.655,"h":14.655,"l":14.635,"n":68,"o":14.635,"t":"2026-10-19T18:30:00Z","v":3563,"vw":14.645476},{"c":14.625,"h":14.64,"l":14.625,"n":64,"o":14.64,"t":"2026-10-19T18:35:00Z","v":4673,"vw":14.637406},{"c":14.61,"h":14.62,"l":14.61,"n":61,"o":14.62,"t":"2026-10-19T18:40:00Z","v":4538,"vw":14.617969},{"c":14.65,"h":14.65,"l":14.615,"n":115,"o":14.615,"t":"2026-10-19T18:45:00Z","v":5576,"vw":14.63622},{"c":14.66,"h":14.685,"l":14.64,"n":220,"o":14.65,"t":"2026-10-19T18:50:00Z","v":19026,"vw":14.667236},{"c":14.68,"h":14.68,"l":14.66,"n":62,"o":14.66,"t":"2026-10-19T18:55:00Z","v":2770,"vw":14.674},{"c":14.68,"h":14.68,"l":14.68,"n":55,"o":14.68,"t":"2026-10-19T19:00:00Z","v":1680,"vw":14.68},{"c":14.68,"h":14.68,"l":14.68,"n":49,"o":14.68,"t":"2026-10-19T19:05:00Z","v":3412,"vw":14.68},{"c":14.64,"h":14.68,"l":14.6,"n":346,"o":14.68,"t":"2026-10-19T19:10:00Z","v":27365,"vw":14.64335},{"c":14.645,"h":14.67,"l":14.645,"n":78,"o":14.645,"t":"2026-10-19T19:15:00Z","v":3633,"vw":14.649686},{"c":14.65,"h":14.67,"l":14.645,"n":186,"o":14.645,"t":"2026-10-19T19:20:00Z","v":14609,"vw":14.657351},{"c":14.69,"h":14.69,"l":14.6587,"n":95,"o":14.6587,"t":"2026-10-19T19:25:00Z","v":6141,"vw":14.669331},{"c":14.665,"h":14.695,"l":14.66,"n":228,"o":14.69,"t":"2026-10-19T19:30:00Z","v":16713,"vw":14.685122},{"c":14.675,"h":14.675,"l":14.67,"n":74,"o":14.67,"t":"2026-10-19T19:35:00Z","v":4139,"vw":14.673312},{"c":14.675,"h":14.685,"l":14.66,"n":257,"o":14.67,"t":"2026-10-19T19:40:00Z","v":23692,"vw":14.670478},{"c":14.68,"h":14.69,"l":14.67,"n":259,"o":14.675,"t":"2026-10-19T19:45:00Z","v":14710,"vw":14.679448},{"c":14.715,"h":14.72,"l":14.64,"n":658,"o":14.67,"t":"2026-10-19T19:50:00Z","v":46337,"vw":14.690988},{"c":14.73,"h":14.73,"l":14.7,"n":1287,"o":14.715,"t":"2026-10-19T19:55:00Z","v":108309,"vw":14.713813},{"c":14.71,"h":14.71,"l":14.71,"n":33,"o":14.71,"t":"2026-10-19T20:00:00Z","v":570166,"vw":14.71},{"c":14.88,"h":14.88,"l":14.77,"n":26,"o":14.77,"t":"2026-10-20T13:30:00Z","v":5328,"vw":14.774419},{"c":14.89,"h":14.92,"l":14.89,"n":60,"o":14.91,"t":"2026-10-20T13:35:00Z","v":2591,"vw":14.897027},{"c":14.915,"h":14.922,"l":14.855,"n":87,"o":14.895,"t":"2026-10-20T13:40:00Z","v":4948,"vw":14.88749},{"c":14.9,"h":14.94,"l":14.875,"n":93,"o":14.89,"t":"2026-10-20T13:45:00Z","v":7498,"vw":14.911783},{"c":14.88,"h":14.93,"l":14.875,"n":82,"o":14.92,"t":"2026-10-20T13:50:00Z","v":4476,"vw":14.897096},{"c":14.95,"h":14.95,"l":14.87,"n":101,"o":14.87,"t":"2026-10-20T13:55:00Z","v":11767,"vw":14.916473},{"c":14.86,"h":14.935,"l":14.86,"n":106,"o":14.93,"t":"2026-10-20T14:00:00Z","v":5386,"vw":14.909676},{"c":14.9,"h":14.9,"l":14.83,"n":146,"o":14.86,"t":"2026-10-20T14:05:00Z","v":8532,"vw":14.866498},{"c":14.855,"h":14.885,"l":14.78,"n":217,"o":14.875,"t":"2026-10-20T14:10:00Z","v":63817,"vw":14.856484},{"c":14.89,"h":14.93,"l":14.84,"n":416,"o":14.84,"t":"2026-10-20T14:15:00Z","v":234324,"vw":14.884564},{"c":15,"h":15.02,"l":14.895,"n":600,"o":14.91,"t":"2026-10-20T14:20:00Z","v":77497,"vw":14.957993},{"c":15.07,"h":15.07,"l":15,"n":1053,"o":15,"t":"2026-10-20T14:25:00Z","v":84107,"vw":15.016205},{"c":15.12,"h":15.125,"l":15.035,"n":359,"o":15.075,"t":"2026-10-20T14:30:00Z","v":179306,"vw":15.083962},{"c":15.1,"h":15.145,"l":15.08,"n":184,"o":15.115,"t":"2026-10-20T14:35:00Z","v":20950,"vw":15.108086},{"c":15.135,"h":15.135,"l":15.1,"n":111,"o":15.115,"t":"2026-10-20T14:40:00Z","v":14607,"vw":15.11797},{"c":15.14,"h":15.165,"l":15.1,"n":195,"o":15.135,"t":"2026-10-20T14:45:00Z","v":18809,"vw":15.132705},{"c":15.21,"h":15.23,"l":15.14,"n":220,"o":15.14,"t":"2026-10-20T14:50:00Z","v":31335,"vw":15.18925},{"c":15.18,"h":15.21,"l":15.13,"n":390,"o":15.21,"t":"2026-10-20T14:55:00Z","v":59074,"vw":15.161349},{"c":15.19,"h":15.25,"l":15.18,"n":181,"o":15.19,"t":"2026-10-20T15:00:00Z","v":7982,"vw":15.216284},{"c":15.25,"h":15.27,"l":15.19,"n":208,"o":15.19,"t":"2026-10-20T15:05:00Z","v":11103,"vw":15.223689},{"c":15.18,"h":15.28,"l":15.16,"n":358,"o":15.25,"t":"2026-10-20T15:10:00Z","v":25016,"vw":15.228325},{"c":15.215,"h":15.215,"l":15.17,"n":160,"o":15.18,"t":"2026-10-20T15:15:00Z","v":19420,"vw":15.195094},{"c":15.195,"h":15.23,"l":15.16,"n":261,"o":15.215,"t":"2026-10-20T15:20:00Z","v":39560,"vw":15.181743},{"c":15.205,"h":15.22,"l":15.19,"n":393,"o":15.195,"t":"2026-10-20T15:25:00Z","v":28231,"vw":15.198346},{"c":15.185,"h":15.205,"l":15.16,"n":177,"o":15.205,"t":"2026-10-20T15:30:00Z","v":14460,"vw":15.190549},{"c":15.305,"h":15.32,"l":15.195,"n":348,"o":15.195,"t":"2026-10-20T15:35:00Z","v":23575,"vw":15.272386},{"c":15.34,"h":15.37,"l":15.32,"n":322,"o":15.32,"t":"2026-10-20T15:40:00Z","v":27159,"vw":15.346658},{"c":15.41,"h":15.44,"l":15.315,"n":278,"o":15.37,"t":"2026-10-20T15:45:00Z","v":14639,"vw":15.364908},{"c":15.37,"h":15.415,"l":15.325,"n":1320,"o":15.415,"t":"2026-10-20T15:50:00Z","v":167652,"vw":15.346779},{"c":15.36,"h":15.38,"l":15.3,"n":1782,"o":15.37,"t":"2026-10-20T15:55:00Z","v":547193,"vw":15.312671},{"c":15.295,"h":15.4,"l":15.275,"n":348,"o":15.4,"t":"2026-10-20T16:00:00Z","v":29183,"vw":15.31261},{"c":15.36,"h":15.39,"l":15.29,"n":239,"o":15.3,"t":"2026-10-20T16:05:00Z","v":13242,"vw":15.342009},{"c":15.315,"h":15.365,"l":15.3,"n":779,"o":15.345,"t":"2026-10-20T16:10:00Z","v":81793,"vw":15.31363},{"c":15.38,"h":15.46,"l":15.3,"n":885,"o":15.3,"t":"2026-10-20T16:15:00Z","v":120052,"vw":15.356053},{"c":15.415,"h":15.415,"l":15.35,"n":245,"o":15.385,"t":"2026-10-20T16:20:00Z","v":25552,"vw":15.384607},{"c":15.445,"h":15.46,"l":15.4,"n":161,"o":15.415,"t":"2026-10-20T16:25:00Z","v":6407,"vw":15.42446},{"c":15.44,"h":15.45,"l":15.415,"n":131,"o":15.445,"t":"2026-10-20T16:30:00Z","v":6129,"vw":15.436922},{"c":15.35,"h":15.44,"l":15.35,"n":271,"o":15.44,"t":"2026-10-20T16:35:00Z","v":16164,"vw":15.393734},{"c":15.39,"h":15.4,"l":15.33,"n":428,"o":15.35,"t":"2026-10-20T16:40:00Z","v":40077,"vw":15.350149},{"c":15.325,"h":15.37,"l":15.28,"n":744,"o":15.37,"t":"2026-10-20T16:45:00Z","v":76537,"vw":15.329795},{"c":15.315,"h":15.35,"l":15.3,"n":425,"o":15.325,"t":"2026-10-20T16:50:00Z","v":235834,"vw":15.304573},{"c":15.36,"h":15.38,"l":15.32,"n":197,"o":15.32,"t":"2026-10-20T16:55:00Z","v":13301,"vw":15.351027},{"c":15.425,"h":15.43,"l":15.32,"n":195,"o":15.35,"t":"2026-10-20T17:00:00Z","v":16564,"vw":15.349434},{"c":15.4,"h":15.425,"l":15.38,"n":319,"o":15.425,"t":"2026-10-20T17:05:00Z","v":27340,"vw":15.396061},{"c":15.4,"h":15.42,"l":15.38,"n":174,"o":15.41,"t":"2026-10-20T17:10:00Z","v":9033,"vw":15.397334},{"c":15.375,"h":15.41,"l":15.362,"n":331,"o":15.38,"t":"2026-10-20T17:15:00Z","v":33944,"vw":15.380446},{"c":15.38,"h":15.4,"l":15.37,"n":269,"o":15.37,"t":"2026-10-20T17:20:00Z","v":21681,"vw":15.383139},{"c":15.32,"h":15.375,"l":15.315,"n":348,"o":15.37,"t":"2026-10-20T17:25:00Z","v":40050,"vw":15.352508},{"c":15.32,"h":15.33,"l":15.27,"n":409,"o":15.33,"t":"2026-10-20T17:30:00Z","v":41792,"vw":15.29764},{"c":15.335,"h":15.34,"l":15.315,"n":260,"o":15.32,"t":"2026-10-20T17:35:00Z","v":14962,"vw":15.325164},{"c":15.32,"h":15.335,"l":15.32,"n":203,"o":15.335,"t":"2026-10-20T17:40:00Z","v":8441,"vw":15.321969},{"c":15.41,"h":15.41,"l":15.32,"n":798,"o":15.32,"t":"2026-10-20T17:45:00Z","v":103079,"vw":15.361121},{"c":15.41,"h":15.43,"l":15.38,"n":245,"o":15.41,"t":"2026-10-20T17:50:00Z","v":11587,"vw":15.407906},{"c":15.445,"h":15.48,"l":15.4,"n":333,"o":15.41,"t":"2026-10-20T17:55:00Z","v":21023,"vw":15.438757},{"c":15.445,"h":15.445,"l":15.4,"n":256,"o":15.445,"t":"2026-10-20T18:00:00Z","v":11633,"vw":15.431287},{"c":15.435,"h":15.46,"l":15.435,"n":169,"o":15.46,"t":"2026-10-20T18:05:00Z","v":5983,"vw":15.456597},{"c":15.46,"h":15.47,"l":15.41,"n":380,"o":15.43,"t":"2026-10-20T18:10:00Z","v":16554,"vw":15.437949},{"c":15.43,"h":15.48,"l":15.43,"n":293,"o":15.46,"t":"2026-10-20T18:15:00Z","v":9808,"vw":15.457142},{"c":15.41,"h":15.43,"l":15.41,"n":152,"o":15.43,"t":"2026-10-20T18:20:00Z","v":6370,"vw":15.419297},{"c":15.41,"h":15.425,"l":15.39,"n":367,"o":15.4115,"t":"2026-10-20T18:25:00Z","v":15728,"vw":15.407704},{"c":15.4,"h":15.42,"l":15.385,"n":273,"o":15.41,"t":"2026-10-20T18:30:00Z","v":10566,"vw":15.397139},{"c":15.42,"h":15.42,"l":15.395,"n":244,"o":15.4,"t":"2026-10-20T18:35:00Z","v":7095,"vw":15.404817},{"c":15.42,"h":15.42,"l":15.38,"n":311,"o":15.41,"t":"2026-10-20T18:40:00Z","v":12159,"vw":15.392916},{"c":15.425,"h":15.425,"l":15.4,"n":326,"o":15.41,"t":"2026-10-20T18:45:00Z","v":14059,"vw":15.412578},{"c":15.41,"h":15.425,"l":15.4,"n":367,"o":15.41,"t":"2026-10-20T18:50:00Z","v":15266,"vw":15.408551},{"c":15.4,"h":15.42,"l":15.4,"n":383,"o":15.405,"t":"2026-10-20T18:55:00Z","v":14192,"vw":15.406795},{"c":15.34,"h":15.43,"l":15.27,"n":2625,"o":15.41,"t":"2026-10-20T19:00:00Z","v":317741,"vw":15.342934},{"c":15.38,"h":15.39,"l":15.335,"n":230,"o":15.335,"t":"2026-10-20T19:05:00Z","v":9458,"vw":15.362288},{"c":15.39,"h":15.39,"l":15.36,"n":181,"o":15.38,"t":"2026-10-20T19:10:00Z","v":4907,"vw":15.378229},{"c":15.39,"h":15.405,"l":15.36,"n":322,"o":15.38,"t":"2026-10-20T19:15:00Z","v":14527,"vw":15.382725},{"c":15.36,"h":15.395,"l":15.355,"n":370,"o":15.395,"t":"2026-10-20T19:20:00Z","v":14909,"vw":15.371956},{"c":15.345,"h":15.37,"l":15.33,"n":297,"o":15.36,"t":"2026-10-20T19:25:00Z","v":12910,"vw":15.353443},{"c":15.345,"h":15.37,"l":15.315,"n":789,"o":15.35,"t":"2026-10-20T19:30:00Z","v":49773,"vw":15.337095},{"c":15.355,"h":15.36,"l":15.34,"n":328,"o":15.35,"t":"2026-10-20T19:35:00Z","v":26429,"vw":15.35299},{"c":15.37,"h":15.425,"l":15.3,"n":1104,"o":15.355,"t":"2026-10-20T19:40:00Z","v":86876,"vw":15.343118},{"c":15.42,"h":15.4275,"l":15.38,"n":362,"o":15.38,"t":"2026-10-20T19:45:00Z","v":14827,"vw":15.4081},{"c":15.43,"h":15.45,"l":15.36,"n":1040,"o":15.41,"t":"2026-10-20T19:50:00Z","v":64178,"vw":15.424441},{"c":15.5,"h":15.52,"l":15.43,"n":2357,"o":15.43,"t":"2026-10-20T19:55:00Z","v":195855,"vw":15.488798},{"c":15.49,"h":15.49,"l":15.49,"n":20,"o":15.49,"t":"2026-10-20T20:00:00Z","v":590955,"vw":15.49},{"c":15.71,"h":16.14,"l":15.71,"n":2,"o":16.14,"t":"2026-10-20T20:40:00Z","v":350,"vw":15.926229},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-21T09:20:00Z","v":195,"vw":15.62},{"c":15.39,"h":15.6127,"l":15.19,"n":34,"o":15.38,"t":"2026-10-21T13:30:00Z","v":15119,"vw":15.378314},{"c":15.585,"h":15.585,"l":15.38,"n":62,"o":15.46,"t":"2026-10-21T13:35:00Z","v":2406,"vw":15.448214},{"c":15.48,"h":15.64,"l":15.45,"n":104,"o":15.64,"t":"2026-10-21T13:40:00Z","v":7161,"vw":15.572778},{"c":15.415,"h":15.565,"l":15.415,"n":527,"o":15.505,"t":"2026-10-21T13:45:00Z","v":202092,"vw":15.492826},{"c":15.35,"h":15.39,"l":15.35,"n":190,"o":15.39,"t":"2026-10-21T13:50:00Z","v":11345,"vw":15.376554},{"c":15.34,"h":15.38,"l":15.32,"n":86,"o":15.38,"t":"2026-10-21T13:55:00Z","v":5491,"vw":15.331727},{"c":15.1701,"h":15.345,"l":15.1701,"n":144,"o":15.345,"t":"2026-10-21T14:00:00Z","v":4470,"vw":15.259384},{"c":15.2,"h":15.2,"l":15.15,"n":252,"o":15.185,"t":"2026-10-21T14:05:00Z","v":14043,"vw":15.162067},{"c":15.245,"h":15.3,"l":15.21,"n":217,"o":15.21,"t":"2026-10-21T14:10:00Z","v":12200,"vw":15.261879},{"c":15.28,"h":15.29,"l":15.25,"n":145,"o":15.26,"t":"2026-10-21T14:15:00Z","v":9232,"vw":15.269352},{"c":15.25,"h":15.26,"l":15.25,"n":96,"o":15.26,"t":"2026-10-21T14:20:00Z","v":2759,"vw":15.255252},{"c":15.24,"h":15.25,"l":15.23,"n":216,"o":15.25,"t":"2026-10-21T14:25:00Z","v":7383,"vw":15.241384},{"c":15.24,"h":15.25,"l":15.23,"n":104,"o":15.24,"t":"2026-10-21T14:30:00Z","v":3695,"vw":15.238451},{"c":15.28,"h":15.285,"l":15.235,"n":154,"o":15.235,"t":"2026-10-21T14:35:00Z","v":6883,"vw":15.268181},{"c":15.235,"h":15.28,"l":15.235,"n":107,"o":15.28,"t":"2026-10-21T14:40:00Z","v":3973,"vw":15.255842},{"c":15.3299,"h":15.3299,"l":15.225,"n":189,"o":15.23,"t":"2026-10-21T14:45:00Z","v":7672,"vw":15.271436},{"c":15.3,"h":15.32,"l":15.295,"n":192,"o":15.32,"t":"2026-10-21T14:50:00Z","v":14089,"vw":15.305505},{"c":15.27,"h":15.28,"l":15.25,"n":80,"o":15.26,"t":"2026-10-21T14:55:00Z","v":4190,"vw":15.268555},{"c":15.22,"h":15.25,"l":15.215,"n":180,"o":15.25,"t":"2026-10-21T15:00:00Z","v":8017,"vw":15.232727},{"c":15.19,"h":15.24,"l":15.19,"n":175,"o":15.22,"t":"2026-10-21T15:05:00Z","v":10319,"vw":15.208523},{"c":15.13,"h":15.19,"l":15.13,"n":151,"o":15.19,"t":"2026-10-21T15:10:00Z","v":7077,"vw":15.165182},{"c":15.14,"h":15.15,"l":15.13,"n":116,"o":15.13,"t":"2026-10-21T15:15:00Z","v":6582,"vw":15.140806},{"c":15.12,"h":15.15,"l":15.09,"n":314,"o":15.14,"t":"2026-10-21T15:20:00Z","v":23746,"vw":15.125244},{"c":15.09,"h":15.155,"l":15.09,"n":253,"o":15.13,"t":"2026-10-21T15:25:00Z","v":18775,"vw":15.129083},{"c":15.09,"h":15.1,"l":15.07,"n":198,"o":15.09,"t":"2026-10-21T15:30:00Z","v":8951,"vw":15.083787},{"c":15.085,"h":15.12,"l":15.08,"n":274,"o":15.09,"t":"2026-10-21T15:35:00Z","v":17970,"vw":15.102804},{"c":15.09,"h":15.11,"l":15.08,"n":159,"o":15.08,"t":"2026-10-21T15:40:00Z","v":10199,"vw":15.101026},{"c":15.2,"h":15.22,"l":15.08,"n":474,"o":15.09,"t":"2026-10-21T15:45:00Z","v":45914,"vw":15.121868},{"c":15.23,"h":15.23,"l":15.21,"n":141,"o":15.21,"t":"2026-10-21T15:50:00Z","v":5239,"vw":15.22342},{"c":15.25,"h":15.25,"l":15.22,"n":212,"o":15.22,"t":"2026-10-21T15:55:00Z","v":5853,"vw":15.238331},{"c":15.22,"h":15.26,"l":15.22,"n":196,"o":15.25,"t":"2026-10-21T16:00:00Z","v":9081,"vw":15.244401},{"c":15.24,"h":15.245,"l":15.21,"n":127,"o":15.22,"t":"2026-10-21T16:05:00Z","v":5574,"vw":15.228509},{"c":15.24,"h":15.245,"l":15.23,"n":82,"o":15.23,"t":"2026-10-21T16:10:00Z","v":2040,"vw":15.242633},{"c":15.25,"h":15.26,"l":15.24,"n":110,"o":15.24,"t":"2026-10-21T16:15:00Z","v":3809,"vw":15.254361},{"c":15.32,"h":15.32,"l":15.25,"n":131,"o":15.26,"t":"2026-10-21T16:20:00Z","v":5702,"vw":15.281344},{"c":15.335,"h":15.335,"l":15.31,"n":120,"o":15.32,"t":"2026-10-21T16:25:00Z","v":5075,"vw":15.317507},{"c":15.33,"h":15.3568,"l":15.32,"n":133,"o":15.34,"t":"2026-10-21T16:30:00Z","v":6574,"vw":15.339392},{"c":15.315,"h":15.33,"l":15.27,"n":255,"o":15.33,"t":"2026-10-21T16:35:00Z","v":11840,"vw":15.301889},{"c":15.27,"h":15.3,"l":15.27,"n":139,"o":15.3,"t":"2026-10-21T16:40:00Z","v":6301,"vw":15.282816},{"c":15.31,"h":15.315,"l":15.27,"n":110,"o":15.27,"t":"2026-10-21T16:45:00Z","v":4772,"vw":15.287487},{"c":15.32,"h":15.32,"l":15.31,"n":162,"o":15.31,"t":"2026-10-21T16:50:00Z","v":8573,"vw":15.31704},{"c":15.32,"h":15.345,"l":15.32,"n":118,"o":15.33,"t":"2026-10-21T16:55:00Z","v":3925,"vw":15.333202},{"c":15.325,"h":15.33,"l":15.3,"n":157,"o":15.33,"t":"2026-10-21T17:00:00Z","v":12704,"vw":15.311189},{"c":15.32,"h":15.32,"l":15.31,"n":63,"o":15.32,"t":"2026-10-21T17:05:00Z","v":2116,"vw":15.318966},{"c":15.285,"h":15.33,"l":15.285,"n":189,"o":15.32,"t":"2026-10-21T17:10:00Z","v":7483,"vw":15.301584},{"c":15.28,"h":15.3,"l":15.28,"n":113,"o":15.29,"t":"2026-10-21T17:15:00Z","v":4039,"vw":15.291366},{"c":15.27,"h":15.29,"l":15.27,"n":205,"o":15.285,"t":"2026-10-21T17:20:00Z","v":10455,"vw":15.282218},{"c":15.305,"h":15.31,"l":15.27,"n":173,"o":15.275,"t":"2026-10-21T17:25:00Z","v":8596,"vw":15.288165},{"c":15.26,"h":15.32,"l":15.26,"n":283,"o":15.305,"t":"2026-10-21T17:30:00Z","v":14724,"vw":15.293859},{"c":15.285,"h":15.3,"l":15.25,"n":143,"o":15.25,"t":"2026-10-21T17:35:00Z","v":6548,"vw":15.276664},{"c":15.27,"h":15.285,"l":15.27,"n":146,"o":15.2801,"t":"2026-10-21T17:40:00Z","v":6932,"vw":15.279277},{"c":15.27,"h":15.27,"l":15.26,"n":57,"o":15.27,"t":"2026-10-21T17:45:00Z","v":2199,"vw":15.26728},{"c":15.275,"h":15.28,"l":15.26,"n":241,"o":15.27,"t":"2026-10-21T17:50:00Z","v":11628,"vw":15.271795},{"c":15.23,"h":15.275,"l":15.23,"n":236,"o":15.275,"t":"2026-10-21T17:55:00Z","v":12038,"vw":15.25596},{"c":15.21,"h":15.22,"l":15.2,"n":184,"o":15.22,"t":"2026-10-21T18:00:00Z","v":11677,"vw":15.214355},{"c":15.26,"h":15.26,"l":15.2,"n":438,"o":15.21,"t":"2026-10-21T18:05:00Z","v":29263,"vw":15.21827},{"c":15.25,"h":15.27,"l":15.25,"n":238,"o":15.26,"t":"2026-10-21T18:10:00Z","v":8979,"vw":15.264314},{"c":15.26,"h":15.265,"l":15.255,"n":193,"o":15.255,"t":"2026-10-21T18:15:00Z","v":9967,"vw":15.259274},{"c":15.23,"h":15.255,"l":15.23,"n":277,"o":15.255,"t":"2026-10-21T18:20:00Z","v":11170,"vw":15.241989},{"c":15.22,"h":15.23,"l":15.21,"n":295,"o":15.23,"t":"2026-10-21T18:25:00Z","v":24701,"vw":15.219936},{"c":15.215,"h":15.25,"l":15.2,"n":325,"o":15.22,"t":"2026-10-21T18:30:00Z","v":23488,"vw":15.228231},{"c":15.225,"h":15.225,"l":15.19,"n":285,"o":15.21,"t":"2026-10-21T18:35:00Z","v":14492,"vw":15.205027},{"c":15.24,"h":15.27,"l":15.225,"n":417,"o":15.225,"t":"2026-10-21T18:40:00Z","v":121664,"vw":15.249354},{"c":15.23,"h":15.275,"l":15.205,"n":530,"o":15.235,"t":"2026-10-21T18:45:00Z","v":32308,"vw":15.235654},{"c":15.25,"h":15.25,"l":15.205,"n":190,"o":15.225,"t":"2026-10-21T18:50:00Z","v":8645,"vw":15.233157},{"c":15.23,"h":15.26,"l":15.205,"n":318,"o":15.25,"t":"2026-10-21T18:55:00Z","v":14803,"vw":15.22752},{"c":15.235,"h":15.24,"l":15.215,"n":341,"o":15.24,"t":"2026-10-21T19:00:00Z","v":19051,"vw":15.223475},{"c":15.225,"h":15.25,"l":15.21,"n":305,"o":15.235,"t":"2026-10-21T19:05:00Z","v":20044,"vw":15.229012},{"c":15.225,"h":15.24,"l":15.21,"n":174,"o":15.225,"t":"2026-10-21T19:10:00Z","v":11191,"vw":15.223742},{"c":15.295,"h":15.3,"l":15.225,"n":267,"o":15.225,"t":"2026-10-21T19:15:00Z","v":16776,"vw":15.273637},{"c":15.26,"h":15.3,"l":15.26,"n":278,"o":15.295,"t":"2026-10-21T19:20:00Z","v":16217,"vw":15.279342},{"c":15.25,"h":15.26,"l":15.215,"n":557,"o":15.26,"t":"2026-10-21T19:25:00Z","v":78478,"vw":15.235364},{"c":15.33,"h":15.34,"l":15.23,"n":391,"o":15.25,"t":"2026-10-21T19:30:00Z","v":29836,"vw":15.265111},{"c":15.43,"h":15.46,"l":15.34,"n":1206,"o":15.34,"t":"2026-10-21T19:35:00Z","v":112779,"vw":15.40512},{"c":15.51,"h":15.51,"l":15.425,"n":974,"o":15.43,"t":"2026-10-21T19:40:00Z","v":99191,"vw":15.453232},{"c":15.48,"h":15.54,"l":15.43,"n":752,"o":15.51,"t":"2026-10-21T19:45:00Z","v":106818,"vw":15.481219},{"c":15.455,"h":15.48,"l":15.415,"n":840,"o":15.45,"t":"2026-10-21T19:50:00Z","v":61856,"vw":15.450101},{"c":15.405,"h":15.465,"l":15.39,"n":2349,"o":15.45,"t":"2026-10-21T19:55:00Z","v":267978,"vw":15.411306},{"c":15.4,"h":15.4,"l":15.4,"n":24,"o":15.4,"t":"2026-10-21T20:00:00Z","v":515801,"vw":15.4},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-22T11:50:00Z","v":300,"vw":15.45},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T13:25:00Z","v":100,"vw":15.5},{"c":15.545,"h":15.66,"l":15.4,"n":70,"o":15.52,"t":"2026-10-22T13:30:00Z","v":15465,"vw":15.509575},{"c":15.5,"h":15.56,"l":15.44,"n":326,"o":15.545,"t":"2026-10-22T13:35:00Z","v":20733,"vw":15.490545},{"c":15.43,"h":15.495,"l":15.42,"n":166,"o":15.46,"t":"2026-10-22T13:40:00Z","v":8940,"vw":15.446349},{"c":15.475,"h":15.48,"l":15.38,"n":160,"o":15.435,"t":"2026-10-22T13:45:00Z","v":11791,"vw":15.42656},{"c":15.44,"h":15.49,"l":15.44,"n":114,"o":15.475,"t":"2026-10-22T13:50:00Z","v":9143,"vw":15.468065},{"c":15.48,"h":15.49,"l":15.405,"n":204,"o":15.445,"t":"2026-10-22T13:55:00Z","v":13566,"vw":15.443706},{"c":15.445,"h":15.48,"l":15.43,"n":158,"o":15.47,"t":"2026-10-22T14:00:00Z","v":17163,"vw":15.454906},{"c":15.375,"h":15.44,"l":15.345,"n":207,"o":15.44,"t":"2026-10-22T14:05:00Z","v":10794,"vw":15.373316},{"c":15.395,"h":15.435,"l":15.375,"n":198,"o":15.375,"t":"2026-10-22T14:10:00Z","v":14894,"vw":15.394342},{"c":15.465,"h":15.485,"l":15.395,"n":154,"o":15.395,"t":"2026-10-22T14:15:00Z","v":9350,"vw":15.434344},{"c":15.48,"h":15.5,"l":15.45,"n":585,"o":15.465,"t":"2026-10-22T14:20:00Z","v":61457,"vw":15.483972},{"c":15.425,"h":15.48,"l":15.395,"n":286,"o":15.48,"t":"2026-10-22T14:25:00Z","v":17056,"vw":15.425723},{"c":15.39,"h":15.45,"l":15.385,"n":219,"o":15.425,"t":"2026-10-22T14:30:00Z","v":12551,"vw":15.41967},{"c":15.43,"h":15.43,"l":15.39,"n":146,"o":15.39,"t":"2026-10-22T14:35:00Z","v":5668,"vw":15.410017},{"c":15.45,"h":15.46,"l":15.435,"n":108,"o":15.445,"t":"2026-10-22T14:40:00Z","v":3766,"vw":15.447595},{"c":15.465,"h":15.465,"l":15.45,"n":159,"o":15.46,"t":"2026-10-22T14:45:00Z","v":9169,"vw":15.459672},{"c":15.46,"h":15.475,"l":15.46,"n":174,"o":15.465,"t":"2026-10-22T14:50:00Z","v":10786,"vw":15.46115},{"c":15.5,"h":15.52,"l":15.46,"n":179,"o":15.46,"t":"2026-10-22T14:55:00Z","v":36825,"vw":15.499961},{"c":15.485,"h":15.505,"l":15.46,"n":125,"o":15.49,"t":"2026-10-22T15:00:00Z","v":5049,"vw":15.483581},{"c":15.51,"h":15.52,"l":15.495,"n":118,"o":15.495,"t":"2026-10-22T15:05:00Z","v":12547,"vw":15.503496},{"c":15.53,"h":15.535,"l":15.52,"n":81,"o":15.525,"t":"2026-10-22T15:10:00Z","v":3679,"vw":15.524894},{"c":15.605,"h":15.605,"l":15.525,"n":211,"o":15.525,"t":"2026-10-22T15:15:00Z","v":14338,"vw":15.572389},{"c":15.71,"h":15.715,"l":15.615,"n":144,"o":15.615,"t":"2026-10-22T15:20:00Z","v":10219,"vw":15.669655},{"c":15.71,"h":15.715,"l":15.705,"n":44,"o":15.71,"t":"2026-10-22T15:25:00Z","v":1165,"vw":15.710237},{"c":15.72,"h":15.72,"l":15.67,"n":271,"o":15.71,"t":"2026-10-22T15:30:00Z","v":13793,"vw":15.687073},{"c":15.66,"h":15.725,"l":15.64,"n":174,"o":15.725,"t":"2026-10-22T15:35:00Z","v":8092,"vw":15.674224},{"c":15.645,"h":15.6699,"l":15.63,"n":161,"o":15.64,"t":"2026-10-22T15:40:00Z","v":11345,"vw":15.653823},{"c":15.64,"h":15.655,"l":15.545,"n":358,"o":15.64,"t":"2026-10-22T15:45:00Z","v":214239,"vw":15.636673},{"c":15.585,"h":15.66,"l":15.585,"n":88,"o":15.625,"t":"2026-10-22T15:50:00Z","v":5304,"vw":15.641209},{"c":15.66,"h":15.71,"l":15.585,"n":252,"o":15.59,"t":"2026-10-22T15:55:00Z","v":46348,"vw":15.629856},{"c":15.68,"h":15.76,"l":15.66,"n":996,"o":15.66,"t":"2026-10-22T16:00:00Z","v":141573,"vw":15.722598},{"c":15.785,"h":15.8,"l":15.645,"n":597,"o":15.675,"t":"2026-10-22T16:05:00Z","v":113741,"vw":15.720368},{"c":15.7,"h":15.8,"l":15.675,"n":800,"o":15.785,"t":"2026-10-22T16:10:00Z","v":119268,"vw":15.744683},{"c":15.71,"h":15.74,"l":15.71,"n":114,"o":15.72,"t":"2026-10-22T16:15:00Z","v":5400,"vw":15.731834},{"c":15.68,"h":15.735,"l":15.675,"n":183,"o":15.71,"t":"2026-10-22T16:20:00Z","v":17752,"vw":15.689727},{"c":15.7,"h":15.715,"l":15.68,"n":339,"o":15.7,"t":"2026-10-22T16:25:00Z","v":136699,"vw":15.706087},{"c":15.68,"h":15.705,"l":15.67,"n":190,"o":15.7,"t":"2026-10-22T16:30:00Z","v":21133,"vw":15.681568},{"c":15.69,"h":15.71,"l":15.67,"n":539,"o":15.68,"t":"2026-10-22T16:35:00Z","v":98005,"vw":15.693432},{"c":15.69,"h":15.7,"l":15.68,"n":127,"o":15.7,"t":"2026-10-22T16:40:00Z","v":6207,"vw":15.690435},{"c":15.71,"h":15.72,"l":15.68,"n":374,"o":15.69,"t":"2026-10-22T16:45:00Z","v":25114,"vw":15.694428},{"c":15.72,"h":15.72,"l":15.7,"n":155,"o":15.715,"t":"2026-10-22T16:50:00Z","v":12700,"vw":15.709539},{"c":15.785,"h":15.79,"l":15.72,"n":245,"o":15.72,"t":"2026-10-22T16:55:00Z","v":16597,"vw":15.752341},{"c":15.765,"h":15.78,"l":15.75,"n":287,"o":15.78,"t":"2026-10-22T17:00:00Z","v":30383,"vw":15.760605},{"c":15.765,"h":15.77,"l":15.745,"n":326,"o":15.75,"t":"2026-10-22T17:05:00Z","v":64707,"vw":15.754806},{"c":15.71,"h":15.77,"l":15.71,"n":375,"o":15.765,"t":"2026-10-22T17:10:00Z","v":67217,"vw":15.729933},{"c":15.7,"h":15.71,"l":15.68,"n":177,"o":15.71,"t":"2026-10-22T17:15:00Z","v":11527,"vw":15.696161},{"c":15.7,"h":15.715,"l":15.7,"n":157,"o":15.7,"t":"2026-10-22T17:20:00Z","v":13006,"vw":15.702156},{"c":15.79,"h":15.8,"l":15.7,"n":216,"o":15.7,"t":"2026-10-22T17:25:00Z","v":25753,"vw":15.709554},{"c":15.755,"h":15.8,"l":15.75,"n":150,"o":15.79,"t":"2026-10-22T17:30:00Z","v":8757,"vw":15.780344},{"c":15.84,"h":15.85,"l":15.77,"n":175,"o":15.77,"t":"2026-10-22T17:35:00Z","v":15677,"vw":15.813223},{"c":15.84,"h":15.85,"l":15.83,"n":127,"o":15.84,"t":"2026-10-22T17:40:00Z","v":6889,"vw":15.839128},{"c":15.835,"h":15.85,"l":15.83,"n":179,"o":15.84,"t":"2026-10-22T17:45:00Z","v":7597,"vw":15.839472},{"c":15.91,"h":15.91,"l":15.82,"n":353,"o":15.83,"t":"2026-10-22T17:50:00Z","v":26178,"vw":15.849042},{"c":15.945,"h":15.96,"l":15.92,"n":229,"o":15.92,"t":"2026-10-22T17:55:00Z","v":12772,"vw":15.944751},{"c":15.94,"h":15.97,"l":15.94,"n":259,"o":15.96,"t":"2026-10-22T18:00:00Z","v":22853,"vw":15.95198},{"c":15.93,"h":15.93,"l":15.9,"n":155,"o":15.93,"t":"2026-10-22T18:05:00Z","v":6833,"vw":15.915697},{"c":15.91,"h":15.94,"l":15.91,"n":169,"o":15.91,"t":"2026-10-22T18:10:00Z","v":14485,"vw":15.928619},{"c":15.98,"h":15.99,"l":15.92,"n":144,"o":15.92,"t":"2026-10-22T18:15:00Z","v":6387,"vw":15.951308},{"c":15.985,"h":15.99,"l":15.97,"n":116,"o":15.98,"t":"2026-10-22T18:20:00Z","v":4873,"vw":15.980665},{"c":15.98,"h":15.99,"l":15.97,"n":183,"o":15.99,"t":"2026-10-22T18:25:00Z","v":7242,"vw":15.982038},{"c":15.97,"h":15.99,"l":15.97,"n":154,"o":15.99,"t":"2026-10-22T18:30:00Z","v":6485,"vw":15.980549},{"c":15.97,"h":15.98,"l":15.955,"n":218,"o":15.98,"t":"2026-10-22T18:35:00Z","v":11312,"vw":15.966097},{"c":15.98,"h":15.99,"l":15.98,"n":178,"o":15.98,"t":"2026-10-22T18:40:00Z","v":8423,"vw":15.98177},{"c":15.94,"h":15.99,"l":15.9,"n":350,"o":15.98,"t":"2026-10-22T18:45:00Z","v":18906,"vw":15.959024},{"c":15.945,"h":15.96,"l":15.93,"n":115,"o":15.94,"t":"2026-10-22T18:50:00Z","v":11795,"vw":15.939248},{"c":15.96,"h":16,"l":15.96,"n":200,"o":15.96,"t":"2026-10-22T18:55:00Z","v":9161,"vw":15.979763},{"c":15.98,"h":16,"l":15.96,"n":248,"o":15.99,"t":"2026-10-22T19:00:00Z","v":20032,"vw":15.988672},{"c":15.94,"h":15.99,"l":15.93,"n":621,"o":15.99,"t":"2026-10-22T19:05:00Z","v":127000,"vw":15.953826},{"c":15.9,"h":15.99,"l":15.89,"n":442,"o":15.94,"t":"2026-10-22T19:10:00Z","v":42866,"vw":15.93917},{"c":15.75,"h":15.915,"l":15.75,"n":375,"o":15.915,"t":"2026-10-22T19:15:00Z","v":38380,"vw":15.858409},{"c":15.76,"h":15.77,"l":15.71,"n":166,"o":15.75,"t":"2026-10-22T19:20:00Z","v":15182,"vw":15.750948},{"c":15.85,"h":15.855,"l":15.745,"n":371,"o":15.745,"t":"2026-10-22T19:25:00Z","v":73866,"vw":15.812191},{"c":15.88,"h":15.895,"l":15.825,"n":633,"o":15.855,"t":"2026-10-22T19:30:00Z","v":77373,"vw":15.85177},{"c":15.885,"h":15.89,"l":15.84,"n":531,"o":15.87,"t":"2026-10-22T19:35:00Z","v":49846,"vw":15.865654},{"c":15.885,"h":15.9,"l":15.88,"n":259,"o":15.88,"t":"2026-10-22T19:40:00Z","v":14345,"vw":15.8936},{"c":15.845,"h":15.93,"l":15.82,"n":1037,"o":15.89,"t":"2026-10-22T19:45:00Z","v":127565,"vw":15.872055},{"c":15.875,"h":15.93,"l":15.82,"n":1035,"o":15.84,"t":"2026-10-22T19:50:00Z","v":153470,"vw":15.855964},{"c":15.92,"h":15.94,"l":15.875,"n":1478,"o":15.875,"t":"2026-10-22T19:55:00Z","v":140517,"vw":15.913364},{"c":15.9,"h":15.9,"l":15.9,"n":37,"o":15.9,"t":"2026-10-22T20:00:00Z","v":254078,"vw":15.9},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-22T20:20:00Z","v":100,"vw":15.45}],"history":[{"c":31.88,"h":33.215,"l":31.87,"n":9421,"o":32.98,"t":"2024-10-21T04:00:00Z","v":793020,"vw":32.427056},{"c":31.59,"h":31.79,"l":31.16,"n":8322,"o":31.6,"t":"2024-10-22T04:00:00Z","v":815420,"vw":31.522208},{"c":31.55,"h":32.225,"l":31.46,"n":8696,"o":31.62,"t":"2024-10-23T04:00:00Z","v":571727,"vw":31.784886},{"c":30.87,"h":31.98,"l":30.78,"n":8167,"o":31.58,"t":"2024-10-24T04:00:00Z","v":510336,"vw":31.138674},{"c":29.47,"h":30.47,"l":29.14,"n":12975,"o":30.25,"t":"2024-10-25T04:00:00Z","v":753364,"vw":29.551121},{"c":29.79,"h":30.38,"l":29.68,"n":8500,"o":29.89,"t":"2024-10-28T04:00:00Z","v":499081,"vw":29.906177},{"c":30.06,"h":30.375,"l":29.5,"n":6168,"o":29.68,"t":"2024-10-29T04:00:00Z","v":455620,"vw":30.007554},{"c":29.41,"h":30.31,"l":29.34,"n":9558,"o":29.72,"t":"2024-10-30T04:00:00Z","v":521935,"vw":29.60341},{"c":28.8,"h":29.56,"l":28.8,"n":8101,"o":29.39,"t":"2024-10-31T04:00:00Z","v":426541,"vw":28.956197},{"c":28.75,"h":29.48,"l":28.645,"n":7968,"o":28.95,"t":"2024-11-01T04:00:00Z","v":434078,"vw":28.891698},{"c":29.22,"h":29.805,"l":28.79,"n":8682,"o":28.79,"t":"2024-11-04T05:00:00Z","v":428281,"vw":29.24731},{"c":29.72,"h":29.81,"l":28.62,"n":7289,"o":28.98,"t":"2024-11-05T05:00:00Z","v":355963,"vw":29.50377},{"c":29.32,"h":30.86,"l":28.92,"n":21239,"o":30.48,"t":"2024-11-06T05:00:00Z","v":1606609,"vw":29.60552},{"c":30.41,"h":30.65,"l":28.96,"n":14682,"o":29.42,"t":"2024-11-07T05:00:00Z","v":821398,"vw":30.100623},{"c":30.36,"h":30.545,"l":29.52,"n":10249,"o":30.35,"t":"2024-11-08T05:00:00Z","v":773480,"vw":30.17099},{"c":31.43,"h":31.89,"l":30.44,"n":20625,"o":30.72,"t":"2024-11-11T05:00:00Z","v":1826413,"vw":31.468362},{"c":29.57,"h":30.0791,"l":27.58,"n":28713,"o":28.07,"t":"2024-11-12T05:00:00Z","v":2341542,"vw":28.96464},{"c":25.505,"h":30.11,"l":25.381,"n":27311,"o":30.11,"t":"2024-11-13T05:00:00Z","v":2346729,"vw":26.310619},{"c":24.77,"h":25.5875,"l":24.205,"n":24758,"o":25.51,"t":"2024-11-14T05:00:00Z","v":2417694,"vw":24.59202},{"c":22.95,"h":25.15,"l":22.93,"n":15488,"o":24.98,"t":"2024-11-15T05:00:00Z","v":1227937,"vw":23.575093},{"c":21.83,"h":23.4,"l":21.54,"n":16611,"o":22.99,"t":"2024-11-18T05:00:00Z","v":2503623,"vw":22.235118},{"c":22.75,"h":23.09,"l":21.3597,"n":15510,"o":21.66,"t":"2024-11-19T05:00:00Z","v":3088461,"vw":22.51825},{"c":22.51,"h":22.69,"l":21.885,"n":20075,"o":22.56,"t":"2024-11-20T05:00:00Z","v":1796887,"vw":22.320645},{"c":23.35,"h":23.44,"l":21.975,"n":12898,"o":22.31,"t":"2024-11-21T05:00:00Z","v":948575,"vw":22.947979},{"c":23.01,"h":23.525,"l":22.69,"n":10664,"o":23.45,"t":"2024-11-22T05:00:00Z","v":853953,"vw":23.179602},{"c":23.39,"h":24.03,"l":23.2359,"n":11973,"o":23.26,"t":"2024-11-25T05:00:00Z","v":878689,"vw":23.46821},{"c":22.89,"h":23.625,"l":22.82,"n":13423,"o":23.26,"t":"2024-11-26T05:00:00Z","v":1394387,"vw":23.116476},{"c":23.41,"h":23.64,"l":22.61,"n":18446,"o":23.04,"t":"2024-11-27T05:00:00Z","v":1564305,"vw":23.175977},{"c":23.84,"h":24.1,"l":23.19,"n":9498,"o":23.63,"t":"2024-11-29T05:00:00Z","v":882545,"vw":23.820698},{"c":23.81,"h":24.52,"l":23.6,"n":12885,"o":23.6,"t":"2024-12-02T05:00:00Z","v":1001440,"vw":24.024145},{"c":23,"h":24.05,"l":22.94,"n":11794,"o":23.72,"t":"2024-12-03T05:00:00Z","v":802890,"vw":23.192347},{"c":22.52,"h":23.2,"l":22.12,"n":15025,"o":23.02,"t":"2024-12-04T05:00:00Z","v":1607111,"vw":22.55668},{"c":21.46,"h":22.7,"l":21.1,"n":22559,"o":22.59,"t":"2024-12-05T05:00:00Z","v":1878136,"vw":21.701796},{"c":21.89,"h":22.1,"l":21.32,"n":14594,"o":21.93,"t":"2024-12-06T05:00:00Z","v":1373440,"vw":21.79361},{"c":22.25,"h":22.59,"l":21.78,"n":13767,"o":22.05,"t":"2024-12-09T05:00:00Z","v":1058084,"vw":22.168244},{"c":21.55,"h":22.29,"l":21.4,"n":12718,"o":22.01,"t":"2024-12-10T05:00:00Z","v":1050134,"vw":21.729752},{"c":21,"h":21.935,"l":20.895,"n":14745,"o":21.87,"t":"2024-12-11T05:00:00Z","v":984506,"vw":21.115788},{"c":20.25,"h":21.25,"l":20.23,"n":10987,"o":20.99,"t":"2024-12-12T05:00:00Z","v":1008589,"vw":20.637179},{"c":20.36,"h":20.497,"l":19.9,"n":16483,"o":20.18,"t":"2024-12-13T05:00:00Z","v":2573112,"vw":20.14347},{"c":21.6,"h":22.347,"l":20.035,"n":18799,"o":20.68,"t":"2024-12-16T05:00:00Z","v":2020801,"vw":21.66223},{"c":21.03,"h":21.88,"l":20.82,"n":16721,"o":21.54,"t":"2024-12-17T05:00:00Z","v":1438643,"vw":21.13546},{"c":19.88,"h":21.33,"l":19.83,"n":16253,"o":21.2,"t":"2024-12-18T05:00:00Z","v":1255580,"vw":20.300492},{"c":19.61,"h":20.285,"l":19.55,"n":15024,"o":19.91,"t":"2024-12-19T05:00:00Z","v":1350049,"vw":19.725362},{"c":21.22,"h":21.365,"l":19.5,"n":14787,"o":19.5,"t":"2024-12-20T05:00:00Z","v":1643493,"vw":20.959651},{"c":21.1,"h":21.15,"l":20.6007,"n":12759,"o":20.83,"t":"2024-12-23T05:00:00Z","v":720829,"vw":20.919254},{"c":21.01,"h":21.41,"l":20.87,"n":4882,"o":21.41,"t":"2024-12-24T05:00:00Z","v":320472,"vw":21.005345},{"c":21.37,"h":21.425,"l":20.735,"n":7469,"o":21.1,"t":"2024-12-26T05:00:00Z","v":573023,"vw":21.241509},{"c":20.94,"h":21.53,"l":20.73,"n":8693,"o":21.32,"t":"2024-12-27T05:00:00Z","v":510081,"vw":20.958303},{"c":20.57,"h":20.87,"l":20.37,"n":6777,"o":20.75,"t":"2024-12-30T05:00:00Z","v":397343,"vw":20.630903},{"c":21.17,"h":21.3911,"l":20.85,"n":9263,"o":20.85,"t":"2024-12-31T05:00:00Z","v":710382,"vw":21.150352},{"c":21.29,"h":22.11,"l":21.18,"n":12273,"o":21.59,"t":"2025-01-02T05:00:00Z","v":982604,"vw":21.581836},{"c":21.08,"h":21.37,"l":20.62,"n":9107,"o":21.27,"t":"2025-01-03T05:00:00Z","v":756877,"vw":21.076627},{"c":20.53,"h":21.64,"l":20.245,"n":10048,"o":21.17,"t":"2025-01-06T05:00:00Z","v":813161,"vw":20.650282},{"c":20.64,"h":20.85,"l":20.11,"n":12093,"o":20.62,"t":"2025-01-07T05:00:00Z","v":1001192,"vw":20.449557},{"c":21.23,"h":21.26,"l":20.065,"n":9767,"o":20.31,"t":"2025-01-08T05:00:00Z","v":656543,"vw":20.986091},{"c":20.65,"h":21.24,"l":20.45,"n":9687,"o":20.69,"t":"2025-01-10T05:00:00Z","v":514242,"vw":20.704508},{"c":21.16,"h":21.2,"l":20.3,"n":11338,"o":20.61,"t":"2025-01-13T05:00:00Z","v":1319246,"vw":20.595084},{"c":19.85,"h":21.41,"l":19.7801,"n":10959,"o":21.24,"t":"2025-01-14T05:00:00Z","v":1017426,"vw":19.986897},{"c":20.23,"h":20.61,"l":19.84,"n":12676,"o":20.19,"t":"2025-01-15T05:00:00Z","v":1140385,"vw":20.13874},{"c":20,"h":20.29,"l":19.8,"n":10459,"o":20.08,"t":"2025-01-16T05:00:00Z","v":882592,"vw":19.975442},{"c":20.19,"h":20.32,"l":19.9625,"n":7690,"o":20.19,"t":"2025-01-17T05:00:00Z","v":592914,"vw":20.182608},{"c":20.47,"h":20.7387,"l":20.23,"n":10301,"o":20.35,"t":"2025-01-21T05:00:00Z","v":631367,"vw":20.506163},{"c":20.35,"h":20.63,"l":20.06,"n":10747,"o":20.4,"t":"2025-01-22T05:00:00Z","v":635417,"vw":20.347876},{"c":20.61,"h":20.71,"l":20.25,"n":11341,"o":20.35,"t":"2025-01-23T05:00:00Z","v":2380459,"vw":20.338116},{"c":20.32,"h":20.66,"l":20.21,"n":14013,"o":20.54,"t":"2025-01-24T05:00:00Z","v":1123182,"vw":20.39611},{"c":21.25,"h":21.33,"l":20.22,"n":13152,"o":20.4,"t":"2025-01-27T05:00:00Z","v":3017997,"vw":21.043664},{"c":25.75,"h":25.85,"l":24.45,"n":58953,"o":25.5,"t":"2025-01-28T05:00:00Z","v":9133787,"vw":25.302114},{"c":25.75,"h":26.15,"l":25.2,"n":32283,"o":25.7,"t":"2025-01-29T05:00:00Z","v":4407480,"vw":25.823433},{"c":25.75,"h":25.91,"l":25.22,"n":21707,"o":25.81,"t":"2025-01-30T05:00:00Z","v":2660727,"vw":25.593482},{"c":25.49,"h":26,"l":25.43,"n":13880,"o":25.78,"t":"2025-01-31T05:00:00Z","v":1302720,"vw":25.588088},{"c":25.3,"h":25.94,"l":25.24,"n":13426,"o":25.49,"t":"2025-02-03T05:00:00Z","v":1287744,"vw":25.378659},{"c":25.7,"h":25.89,"l":25.2,"n":11911,"o":25.2,"t":"2025-02-04T05:00:00Z","v":845146,"vw":25.697098},{"c":25.79,"h":26.15,"l":25.5,"n":12331,"o":25.71,"t":"2025-02-05T05:00:00Z","v":1082164,"vw":25.84131},{"c":25.65,"h":26.025,"l":25.62,"n":18663,"o":25.78,"t":"2025-02-06T05:00:00Z","v":1891268,"vw":25.755145},{"c":25.8,"h":25.9,"l":25.56,"n":14418,"o":25.64,"t":"2025-02-07T05:00:00Z","v":1160242,"vw":25.706552},{"c":25.58,"h":25.9625,"l":25.47,"n":12140,"o":25.92,"t":"2025-02-10T05:00:00Z","v":823319,"vw":25.612475},{"c":25.75,"h":25.82,"l":25.4,"n":12826,"o":25.53,"t":"2025-02-11T05:00:00Z","v":832989,"vw":25.647087},{"c":25.35,"h":25.7,"l":25.31,"n":15928,"o":25.5,"t":"2025-02-12T05:00:00Z","v":1112535,"vw":25.433154},{"c":25.79,"h":25.99,"l":25.31,"n":10259,"o":25.56,"t":"2025-02-13T05:00:00Z","v":685428,"vw":25.71692},{"c":25.87,"h":26.16,"l":25.77,"n":11014,"o":25.9,"t":"2025-02-14T05:00:00Z","v":911925,"vw":25.952382},{"c":25.85,"h":26.06,"l":25.74,"n":10395,"o":25.89,"t":"2025-02-18T05:00:00Z","v":577747,"vw":25.877809},{"c":25.82,"h":26.06,"l":25.67,"n":6967,"o":25.73,"t":"2025-02-19T05:00:00Z","v":629110,"vw":25.91881},{"c":25.67,"h":25.885,"l":25.6,"n":10871,"o":25.73,"t":"2025-02-20T05:00:00Z","v":752774,"vw":25.704881},{"c":25.31,"h":25.83,"l":25.22,"n":16230,"o":25.74,"t":"2025-02-21T05:00:00Z","v":1336335,"vw":25.427912},{"c":25.16,"h":25.61,"l":25.14,"n":14128,"o":25.39,"t":"2025-02-24T05:00:00Z","v":1612863,"vw":25.262204},{"c":25.44,"h":25.5,"l":25.02,"n":11868,"o":25.22,"t":"2025-02-25T05:00:00Z","v":1006369,"vw":25.249644},{"c":25.05,"h":25.41,"l":24.94,"n":17446,"o":25.28,"t":"2025-02-26T05:00:00Z","v":1376276,"vw":25.099467},{"c":24.62,"h":25.21,"l":24.575,"n":12859,"o":24.88,"t":"2025-02-27T05:00:00Z","v":1095733,"vw":24.806992},{"c":24.08,"h":24.4,"l":23.275,"n":30667,"o":24.4,"t":"2025-02-28T05:00:00Z","v":2926933,"vw":23.746519},{"c":24,"h":25.05,"l":23.65,"n":21672,"o":24.76,"t":"2025-03-03T05:00:00Z","v":2033110,"vw":24.203948},{"c":23.8,"h":24.29,"l":23.68,"n":15220,"o":23.9,"t":"2025-03-04T05:00:00Z","v":1361970,"vw":23.973677},{"c":23.97,"h":24.38,"l":23.795,"n":15516,"o":24.085,"t":"2025-03-05T05:00:00Z","v":1713075,"vw":23.976576},{"c":24.16,"h":24.18,"l":23.6,"n":13336,"o":23.76,"t":"2025-03-06T05:00:00Z","v":1017511,"vw":23.952622},{"c":24.05,"h":24.64,"l":23.9,"n":11000,"o":24.1,"t":"2025-03-07T05:00:00Z","v":813738,"vw":24.136156},{"c":23.66,"h":24.29,"l":23.37,"n":14492,"o":23.92,"t":"2025-03-10T04:00:00Z","v":1208863,"vw":23.762463},{"c":23.63,"h":23.79,"l":23.41,"n":13828,"o":23.66,"t":"2025-03-11T04:00:00Z","v":1075052,"vw":23.591939},{"c":23.4,"h":23.785,"l":23.245,"n":13053,"o":23.75,"t":"2025-03-12T04:00:00Z","v":1585106,"vw":23.414849},{"c":23.61,"h":23.81,"l":23.38,"n":14434,"o":23.42,"t":"2025-03-13T04:00:00Z","v":819582,"vw":23.543525},{"c":23.6,"h":23.985,"l":23.56,"n":14602,"o":23.91,"t":"2025-03-14T04:00:00Z","v":849195,"vw":23.725162},{"c":24.4,"h":24.59,"l":23.47,"n":10758,"o":23.47,"t":"2025-03-17T04:00:00Z","v":639466,"vw":24.234441},{"c":24.37,"h":24.52,"l":24.19,"n":12384,"o":24.19,"t":"2025-03-18T04:00:00Z","v":769350,"vw":24.385433},{"c":24.36,"h":24.48,"l":24.23,"n":11234,"o":24.3,"t":"2025-03-19T04:00:00Z","v":693377,"vw":24.358231},{"c":24.39,"h":24.59,"l":24.15,"n":13514,"o":24.18,"t":"2025-03-20T04:00:00Z","v":1060601,"vw":24.351723},{"c":24.21,"h":24.47,"l":24.12,"n":10423,"o":24.12,"t":"2025-03-21T04:00:00Z","v":1232193,"vw":24.218916},{"c":24.39,"h":24.52,"l":24.34,"n":6992,"o":24.37,"t":"2025-03-24T04:00:00Z","v":610472,"vw":24.421138},{"c":24.19,"h":24.6,"l":24.19,"n":10426,"o":24.47,"t":"2025-03-25T04:00:00Z","v":838849,"vw":24.298994},{"c":24.02,"h":24.6,"l":23.85,"n":10028,"o":24.27,"t":"2025-03-26T04:00:00Z","v":489085,"vw":24.056663},{"c":24.12,"h":24.16,"l":23.95,"n":7056,"o":24.06,"t":"2025-03-27T04:00:00Z","v":376649,"vw":24.079195},{"c":23.95,"h":24.305,"l":23.8,"n":7640,"o":24.18,"t":"2025-03-28T04:00:00Z","v":604842,"vw":23.97379},{"c":23.75,"h":23.99,"l":23.71,"n":8692,"o":23.71,"t":"2025-03-31T04:00:00Z","v":641568,"vw":23.80857},{"c":23.48,"h":24.1,"l":23.45,"n":11132,"o":23.75,"t":"2025-04-01T04:00:00Z","v":848303,"vw":23.642152},{"c":23.54,"h":23.7,"l":23.24,"n":8608,"o":23.24,"t":"2025-04-02T04:00:00Z","v":463832,"vw":23.51343},{"c":22.83,"h":23.27,"l":22.245,"n":16261,"o":22.88,"t":"2025-04-03T04:00:00Z","v":1267541,"vw":22.83462},{"c":21.11,"h":22.37,"l":20.86,"n":23910,"o":22.26,"t":"2025-04-04T04:00:00Z","v":1851768,"vw":21.446833},{"c":20.51,"h":21.15,"l":19.5,"n":22738,"o":20.56,"t":"2025-04-07T04:00:00Z","v":1689105,"vw":20.452758},{"c":20.53,"h":21.73,"l":20.48,"n":19191,"o":21.41,"t":"2025-04-08T04:00:00Z","v":1429518,"vw":20.903541},{"c":21.44,"h":22.09,"l":19.87,"n":27493,"o":20.17,"t":"2025-04-09T04:00:00Z","v":2480135,"vw":21.082732},{"c":20.87,"h":21.4,"l":20.39,"n":19414,"o":21.09,"t":"2025-04-10T04:00:00Z","v":1218224,"vw":20.834764},{"c":20.99,"h":21.11,"l":20.11,"n":14139,"o":20.81,"t":"2025-04-11T04:00:00Z","v":815510,"vw":20.774433},{"c":21.32,"h":21.47,"l":20.485,"n":16704,"o":21,"t":"2025-04-14T04:00:00Z","v":907651,"vw":21.075592},{"c":21.07,"h":21.37,"l":20.92,"n":10805,"o":21.19,"t":"2025-04-15T04:00:00Z","v":688580,"vw":21.148743},{"c":21.09,"h":21.39,"l":20.88,"n":12250,"o":21.08,"t":"2025-04-16T04:00:00Z","v":821925,"vw":21.115547},{"c":21.22,"h":21.59,"l":21.05,"n":11154,"o":21.5,"t":"2025-04-17T04:00:00Z","v":627536,"vw":21.313006},{"c":20.2,"h":21.045,"l":19.75,"n":18727,"o":20.95,"t":"2025-04-21T04:00:00Z","v":1192177,"vw":20.06877},{"c":20.51,"h":20.58,"l":20.2,"n":11884,"o":20.37,"t":"2025-04-22T04:00:00Z","v":772768,"vw":20.446218},{"c":21.2,"h":21.4,"l":21.01,"n":13730,"o":21.09,"t":"2025-04-23T04:00:00Z","v":930878,"vw":21.198116},{"c":21.84,"h":21.949,"l":21.2,"n":11220,"o":21.2,"t":"2025-04-24T04:00:00Z","v":921124,"vw":21.750465},{"c":21.48,"h":21.82,"l":21.31,"n":13338,"o":21.7,"t":"2025-04-25T04:00:00Z","v":846266,"vw":21.466073},{"c":21.56,"h":21.735,"l":21.295,"n":11587,"o":21.45,"t":"2025-04-28T04:00:00Z","v":810579,"vw":21.533649},{"c":22.33,"h":22.37,"l":21.4,"n":11914,"o":21.52,"t":"2025-04-29T04:00:00Z","v":784451,"vw":22.147664},{"c":21.95,"h":22.1625,"l":21.715,"n":14620,"o":22.13,"t":"2025-04-30T04:00:00Z","v":1356321,"vw":21.961958},{"c":22.43,"h":22.65,"l":21.95,"n":11126,"o":21.95,"t":"2025-05-01T04:00:00Z","v":788494,"vw":22.40967},{"c":23.08,"h":23.1,"l":22.62,"n":9192,"o":22.66,"t":"2025-05-02T04:00:00Z","v":554747,"vw":22.963738},{"c":23.47,"h":23.63,"l":22.98,"n":14559,"o":22.98,"t":"2025-05-05T04:00:00Z","v":933210,"vw":23.484357},{"c":23.01,"h":23.505,"l":22.975,"n":11511,"o":23.35,"t":"2025-05-06T04:00:00Z","v":603985,"vw":23.130981},{"c":23.16,"h":23.19,"l":22.79,"n":15348,"o":23.05,"t":"2025-05-07T04:00:00Z","v":1116176,"vw":23.060791},{"c":22.68,"h":23.29,"l":22.62,"n":16453,"o":23.25,"t":"2025-05-08T04:00:00Z","v":1124975,"vw":22.866562},{"c":22.16,"h":22.88,"l":22.045,"n":17953,"o":22.68,"t":"2025-05-09T04:00:00Z","v":1346232,"vw":22.330561},{"c":23.26,"h":23.47,"l":22.5,"n":21383,"o":22.5,"t":"2025-05-12T04:00:00Z","v":1734908,"vw":23.035937},{"c":22.93,"h":23.42,"l":22.86,"n":15313,"o":23.29,"t":"2025-05-13T04:00:00Z","v":992617,"vw":23.086249},{"c":22.77,"h":22.96,"l":22.5,"n":13983,"o":22.94,"t":"2025-05-14T04:00:00Z","v":992802,"vw":22.695705},{"c":23.635,"h":23.89,"l":22.72,"n":21991,"o":22.81,"t":"2025-05-15T04:00:00Z","v":1255058,"vw":23.54544},{"c":23.94,"h":24.18,"l":23.4,"n":14186,"o":23.58,"t":"2025-05-16T04:00:00Z","v":962869,"vw":23.879596},{"c":23.6,"h":23.91,"l":23.49,"n":11584,"o":23.61,"t":"2025-05-19T04:00:00Z","v":712367,"vw":23.660492},{"c":23.2,"h":23.68,"l":23.16,"n":12132,"o":23.68,"t":"2025-05-20T04:00:00Z","v":2877568,"vw":23.281628},{"c":22.67,"h":23.155,"l":22.58,"n":14078,"o":23,"t":"2025-05-21T04:00:00Z","v":947364,"vw":22.758225},{"c":22.6,"h":22.79,"l":22.35,"n":13269,"o":22.6,"t":"2025-05-22T04:00:00Z","v":712692,"vw":22.605538},{"c":22.8,"h":22.89,"l":22.26,"n":9807,"o":22.26,"t":"2025-05-23T04:00:00Z","v":692258,"vw":22.758796},{"c":23.05,"h":23.28,"l":22.84,"n":9077,"o":22.94,"t":"2025-05-27T04:00:00Z","v":692477,"vw":23.090881},{"c":22.885,"h":23.035,"l":22.78,"n":6875,"o":23.01,"t":"2025-05-28T04:00:00Z","v":361572,"vw":22.882579},{"c":22.8,"h":23.1,"l":22.79,"n":9150,"o":23.02,"t":"2025-05-29T04:00:00Z","v":603360,"vw":22.89909},{"c":23.61,"h":24.04,"l":22.66,"n":18448,"o":22.68,"t":"2025-05-30T04:00:00Z","v":2232077,"vw":23.606985},{"c":23.39,"h":23.665,"l":22.91,"n":12999,"o":23.51,"t":"2025-06-02T04:00:00Z","v":1031589,"vw":23.281634},{"c":23.28,"h":23.525,"l":23.2346,"n":13812,"o":23.4,"t":"2025-06-03T04:00:00Z","v":1191797,"vw":23.351764},{"c":23.06,"h":23.5,"l":23,"n":12493,"o":23.3,"t":"2025-06-04T04:00:00Z","v":2412158,"vw":23.05785},{"c":23.17,"h":23.3999,"l":22.96,"n":8057,"o":23.03,"t":"2025-06-05T04:00:00Z","v":867871,"vw":23.211503},{"c":23.19,"h":23.335,"l":23.03,"n":7760,"o":23.3,"t":"2025-06-06T04:00:00Z","v":567111,"vw":23.177227},{"c":23.36,"h":23.49,"l":22.62,"n":10592,"o":23.41,"t":"2025-06-09T04:00:00Z","v":1688191,"vw":23.22217},{"c":23.32,"h":23.555,"l":23.125,"n":8849,"o":23.47,"t":"2025-06-10T04:00:00Z","v":565998,"vw":23.403481},{"c":23.17,"h":23.75,"l":23.155,"n":7105,"o":23.41,"t":"2025-06-11T04:00:00Z","v":454632,"vw":23.297068},{"c":23.1,"h":23.21,"l":23.02,"n":7363,"o":23.06,"t":"2025-06-12T04:00:00Z","v":328095,"vw":23.111112},{"c":22.74,"h":23.26,"l":22.61,"n":11400,"o":22.76,"t":"2025-06-13T04:00:00Z","v":771387,"vw":22.8044},{"c":23.17,"h":23.255,"l":22.55,"n":11945,"o":22.91,"t":"2025-06-16T04:00:00Z","v":754745,"vw":23.061336},{"c":20.33,"h":20.4,"l":19.79,"n":68239,"o":20.01,"t":"2025-06-17T04:00:00Z","v":10218844,"vw":20.131618},{"c":19.835,"h":20.48,"l":19.805,"n":27012,"o":20.26,"t":"2025-06-18T04:00:00Z","v":2577246,"vw":20.052932},{"c":19.3,"h":20.05,"l":18.87,"n":38115,"o":20,"t":"2025-06-20T04:00:00Z","v":4540338,"vw":19.239524},{"c":20.2,"h":20.21,"l":19.215,"n":24545,"o":19.29,"t":"2025-06-23T04:00:00Z","v":2322215,"vw":19.862363},{"c":21.11,"h":21.3,"l":20.26,"n":29549,"o":20.37,"t":"2025-06-24T04:00:00Z","v":2784816,"vw":20.940372},{"c":21.71,"h":21.78,"l":20.92,"n":22890,"o":21,"t":"2025-06-25T04:00:00Z","v":2492243,"vw":21.485293},{"c":21.7,"h":22.14,"l":21.26,"n":21980,"o":21.96,"t":"2025-06-26T04:00:00Z","v":1778687,"vw":21.74543},{"c":21.95,"h":22.075,"l":21.57,"n":16846,"o":21.79,"t":"2025-06-27T04:00:00Z","v":2144705,"vw":21.890599},{"c":22.23,"h":22.3,"l":21.78,"n":17634,"o":22,"t":"2025-06-30T04:00:00Z","v":1929721,"vw":22.17137},{"c":22.55,"h":22.83,"l":21.89,"n":23503,"o":22.23,"t":"2025-07-01T04:00:00Z","v":3096598,"vw":22.523423},{"c":22.02,"h":22.65,"l":21.98,"n":19325,"o":22.54,"t":"2025-07-02T04:00:00Z","v":2977115,"vw":22.293096},{"c":22.15,"h":22.34,"l":21.97,"n":8623,"o":22.15,"t":"2025-07-03T04:00:00Z","v":770143,"vw":22.102393},{"c":22.03,"h":22.22,"l":21.9,"n":17162,"o":21.99,"t":"2025-07-07T04:00:00Z","v":1445929,"vw":22.030765},{"c":22.26,"h":22.39,"l":21.99,"n":14629,"o":22.07,"t":"2025-07-08T04:00:00Z","v":1424390,"vw":22.175704},{"c":22.39,"h":22.485,"l":21.985,"n":12717,"o":22.37,"t":"2025-07-09T04:00:00Z","v":1181803,"vw":22.258985},{"c":22.275,"h":22.7,"l":22.155,"n":12138,"o":22.31,"t":"2025-07-10T04:00:00Z","v":775457,"vw":22.366398},{"c":22.04,"h":22.26,"l":21.93,"n":9845,"o":22.12,"t":"2025-07-11T04:00:00Z","v":793153,"vw":22.043},{"c":22.47,"h":22.61,"l":21.99,"n":12251,"o":22.04,"t":"2025-07-14T04:00:00Z","v":1084047,"vw":22.39015},{"c":21.84,"h":22.59,"l":21.825,"n":14343,"o":22.54,"t":"2025-07-15T04:00:00Z","v":1424929,"vw":22.009117},{"c":22.64,"h":22.82,"l":21.83,"n":26965,"o":22.21,"t":"2025-07-16T04:00:00Z","v":1933339,"vw":22.435105},{"c":22.62,"h":22.745,"l":22.485,"n":9662,"o":22.6,"t":"2025-07-17T04:00:00Z","v":1017139,"vw":22.612653},{"c":22.32,"h":22.8,"l":22.27,"n":19691,"o":22.78,"t":"2025-07-18T04:00:00Z","v":1473966,"vw":22.398377},{"c":22.36,"h":22.59,"l":22.24,"n":16059,"o":22.45,"t":"2025-07-21T04:00:00Z","v":1317212,"vw":22.404727},{"c":22.06,"h":22.88,"l":21.97,"n":21945,"o":22.52,"t":"2025-07-22T04:00:00Z","v":1804910,"vw":22.24031},{"c":22.22,"h":22.4,"l":21.99,"n":10760,"o":22.3,"t":"2025-07-23T04:00:00Z","v":679323,"vw":22.213002},{"c":21.01,"h":22.1,"l":20.89,"n":24359,"o":22.1,"t":"2025-07-24T04:00:00Z","v":2903410,"vw":21.458452},{"c":21.26,"h":21.27,"l":20.6504,"n":18586,"o":21.04,"t":"2025-07-25T04:00:00Z","v":1083121,"vw":21.041245},{"c":22.44,"h":22.56,"l":21.71,"n":25414,"o":21.81,"t":"2025-07-28T04:00:00Z","v":2511884,"vw":22.300745},{"c":22.33,"h":22.6016,"l":22.27,"n":14189,"o":22.43,"t":"2025-07-29T04:00:00Z","v":1159886,"vw":22.434496},{"c":22.37,"h":22.51,"l":22.15,"n":13483,"o":22.33,"t":"2025-07-30T04:00:00Z","v":977222,"vw":22.298713},{"c":21.95,"h":22.345,"l":21.9,"n":18244,"o":22.21,"t":"2025-07-31T04:00:00Z","v":1476542,"vw":22.105233},{"c":21.28,"h":22.03,"l":20.845,"n":29311,"o":21.72,"t":"2025-08-01T04:00:00Z","v":3103577,"vw":21.118302},{"c":22.215,"h":22.25,"l":21.24,"n":24330,"o":21.39,"t":"2025-08-04T04:00:00Z","v":1813747,"vw":22.022266},{"c":22.14,"h":22.595,"l":21.085,"n":33847,"o":22.5,"t":"2025-08-05T04:00:00Z","v":3629822,"vw":22.058051},{"c":22.41,"h":22.5,"l":21.57,"n":13238,"o":21.96,"t":"2025-08-06T04:00:00Z","v":1143963,"vw":22.221285},{"c":23.22,"h":23.39,"l":22.485,"n":33278,"o":22.63,"t":"2025-08-07T04:00:00Z","v":2625923,"vw":23.008751},{"c":23.64,"h":23.92,"l":23.23,"n":19407,"o":23.32,"t":"2025-08-08T04:00:00Z","v":1704277,"vw":23.636309},{"c":22.74,"h":23.695,"l":22.25,"n":22712,"o":23.53,"t":"2025-08-11T04:00:00Z","v":2115530,"vw":22.706561},{"c":22.98,"h":23.075,"l":22.59,"n":18085,"o":22.77,"t":"2025-08-12T04:00:00Z","v":1670829,"vw":22.87946},{"c":23.56,"h":23.82,"l":23,"n":21981,"o":23,"t":"2025-08-13T04:00:00Z","v":1745967,"vw":23.583946},{"c":22.5,"h":23.46,"l":22.48,"n":20075,"o":23.23,"t":"2025-08-14T04:00:00Z","v":1902023,"vw":22.716086},{"c":22.8,"h":22.99,"l":22.44,"n":14481,"o":22.57,"t":"2025-08-15T04:00:00Z","v":1074741,"vw":22.765599},{"c":22.49,"h":23.26,"l":22.44,"n":11741,"o":22.86,"t":"2025-08-18T04:00:00Z","v":841044,"vw":22.768809},{"c":23.2,"h":23.4,"l":22.55,"n":15853,"o":22.58,"t":"2025-08-19T04:00:00Z","v":1136036,"vw":23.177737},{"c":23.84,"h":24.07,"l":23.06,"n":22291,"o":23.27,"t":"2025-08-20T04:00:00Z","v":2164736,"vw":23.677718},{"c":22.86,"h":24.1,"l":22.81,"n":21884,"o":23.86,"t":"2025-08-21T04:00:00Z","v":1661817,"vw":23.074322},{"c":23.64,"h":23.79,"l":22.67,"n":18781,"o":22.91,"t":"2025-08-22T04:00:00Z","v":1273842,"vw":23.543071},{"c":23.04,"h":23.655,"l":22.985,"n":12407,"o":23.55,"t":"2025-08-25T04:00:00Z","v":769465,"vw":23.172569},{"c":22.69,"h":23.24,"l":22.67,"n":11559,"o":23,"t":"2025-08-26T04:00:00Z","v":958764,"vw":22.90417},{"c":22.82,"h":22.92,"l":22.62,"n":13278,"o":22.63,"t":"2025-08-27T04:00:00Z","v":1093321,"vw":22.815552},{"c":22.72,"h":22.825,"l":22.45,"n":11337,"o":22.82,"t":"2025-08-28T04:00:00Z","v":1109822,"vw":22.654239},{"c":22.69,"h":22.85,"l":22.54,"n":11525,"o":22.85,"t":"2025-08-29T04:00:00Z","v":1129699,"vw":22.677831},{"c":22.58,"h":22.655,"l":22.27,"n":13008,"o":22.45,"t":"2025-09-02T04:00:00Z","v":1157421,"vw":22.500871},{"c":22.51,"h":22.56,"l":22.135,"n":17100,"o":22.2,"t":"2025-09-03T04:00:00Z","v":1381467,"vw":22.417698},{"c":22.36,"h":22.77,"l":22.2969,"n":14540,"o":22.51,"t":"2025-09-04T04:00:00Z","v":1442869,"vw":22.491234},{"c":22.51,"h":22.785,"l":22.31,"n":13357,"o":22.53,"t":"2025-09-05T04:00:00Z","v":1035308,"vw":22.476269},{"c":22.08,"h":22.5,"l":21.9285,"n":14679,"o":22.47,"t":"2025-09-08T04:00:00Z","v":1055600,"vw":22.121274},{"c":21.94,"h":22.13,"l":21.63,"n":15582,"o":22.01,"t":"2025-09-09T04:00:00Z","v":2099920,"vw":21.849242},{"c":21.46,"h":22.1,"l":21.26,"n":18789,"o":21.85,"t":"2025-09-10T04:00:00Z","v":2149252,"vw":21.533992},{"c":22.11,"h":22.21,"l":21.46,"n":15541,"o":21.53,"t":"2025-09-11T04:00:00Z","v":1268871,"vw":21.974171},{"c":21.87,"h":22.04,"l":21.5,"n":15685,"o":21.98,"t":"2025-09-12T04:00:00Z","v":1034605,"vw":21.785428},{"c":21.6,"h":21.94,"l":21.5,"n":17304,"o":21.89,"t":"2025-09-15T04:00:00Z","v":1427499,"vw":21.668282},{"c":21.56,"h":21.83,"l":21.48,"n":15995,"o":21.61,"t":"2025-09-16T04:00:00Z","v":1182726,"vw":21.583327},{"c":21.79,"h":22.32,"l":21.52,"n":18306,"o":21.65,"t":"2025-09-17T04:00:00Z","v":1400289,"vw":21.84792},{"c":22.03,"h":22.04,"l":21.6,"n":15912,"o":21.69,"t":"2025-09-18T04:00:00Z","v":2101377,"vw":21.913367},{"c":21.62,"h":22.12,"l":21.495,"n":12066,"o":22.1,"t":"2025-09-19T04:00:00Z","v":1805315,"vw":21.720424},{"c":21.87,"h":21.97,"l":21.435,"n":14466,"o":21.66,"t":"2025-09-22T04:00:00Z","v":1257326,"vw":21.804145},{"c":21.77,"h":22.1099,"l":21.58,"n":12941,"o":22,"t":"2025-09-23T04:00:00Z","v":1213533,"vw":21.847044},{"c":21.88,"h":22.055,"l":21.59,"n":9500,"o":21.59,"t":"2025-09-24T04:00:00Z","v":656156,"vw":21.889032},{"c":21.59,"h":21.91,"l":21.46,"n":12175,"o":21.91,"t":"2025-09-25T04:00:00Z","v":776389,"vw":21.567989},{"c":21.85,"h":22.03,"l":21.59,"n":10604,"o":21.59,"t":"2025-09-26T04:00:00Z","v":905786,"vw":21.936792},{"c":21.91,"h":22.12,"l":21.73,"n":13287,"o":21.83,"t":"2025-09-29T04:00:00Z","v":1378478,"vw":21.972591},{"c":21.64,"h":22.105,"l":21.575,"n":16644,"o":21.9,"t":"2025-09-30T04:00:00Z","v":1363074,"vw":21.728658},{"c":21.185,"h":21.725,"l":21.17,"n":19894,"o":21.55,"t":"2025-10-01T04:00:00Z","v":2095132,"vw":21.46438},{"c":21.2,"h":21.345,"l":20.62,"n":18772,"o":21.18,"t":"2025-10-02T04:00:00Z","v":1318422,"vw":20.94345},{"c":21.15,"h":21.8,"l":21.13,"n":12493,"o":21.2,"t":"2025-10-03T04:00:00Z","v":993310,"vw":21.332356},{"c":20.39,"h":21.19,"l":20.36,"n":18496,"o":21.19,"t":"2025-10-06T04:00:00Z","v":1497969,"vw":20.571492},{"c":20.39,"h":20.71,"l":20.225,"n":16655,"o":20.3,"t":"2025-10-07T04:00:00Z","v":1245297,"vw":20.34985},{"c":20.585,"h":20.73,"l":20.28,"n":14141,"o":20.39,"t":"2025-10-08T04:00:00Z","v":1011503,"vw":20.571353},{"c":20.32,"h":20.77,"l":20.16,"n":10955,"o":20.52,"t":"2025-10-09T04:00:00Z","v":1729187,"vw":20.398626},{"c":19.74,"h":20.53,"l":19.645,"n":15169,"o":20.41,"t":"2025-10-10T04:00:00Z","v":1301015,"vw":19.924046},{"c":19.79,"h":20.16,"l":19.575,"n":12736,"o":19.85,"t":"2025-10-13T04:00:00Z","v":1175145,"vw":19.936457},{"c":20.93,"h":20.955,"l":19.545,"n":13329,"o":19.65,"t":"2025-10-14T04:00:00Z","v":1083235,"vw":20.536387},{"c":21.11,"h":21.18,"l":20.58,"n":15165,"o":21.07,"t":"2025-10-15T04:00:00Z","v":1602746,"vw":20.943472},{"c":21.13,"h":21.595,"l":20.885,"n":13693,"o":21.14,"t":"2025-10-16T04:00:00Z","v":1144188,"vw":21.278588},{"c":20.59,"h":21.11,"l":20.46,"n":11685,"o":20.99,"t":"2025-10-17T04:00:00Z","v":655011,"vw":20.613523},{"c":20.85,"h":21,"l":20.66,"n":7887,"o":20.66,"t":"2025-10-20T04:00:00Z","v":494189,"vw":20.874025},{"c":21.06,"h":21.1,"l":20.72,"n":9893,"o":20.89,"t":"2025-10-21T04:00:00Z","v":893316,"vw":21.005088},{"c":21.28,"h":21.4,"l":20.96,"n":13274,"o":21.1,"t":"2025-10-22T04:00:00Z","v":1028189,"vw":21.214991},{"c":21.97,"h":22.1925,"l":20.71,"n":19951,"o":21.2,"t":"2025-10-23T04:00:00Z","v":2229502,"vw":21.670892},{"c":22.8,"h":23.025,"l":22.065,"n":19499,"o":22.25,"t":"2025-10-24T04:00:00Z","v":1424012,"vw":22.744911},{"c":22.9,"h":23.19,"l":22.5963,"n":14690,"o":22.95,"t":"2025-10-27T04:00:00Z","v":1080513,"vw":22.942605},{"c":22.94,"h":23,"l":22.57,"n":9769,"o":22.99,"t":"2025-10-28T04:00:00Z","v":480417,"vw":22.850133},{"c":22.76,"h":23.44,"l":22.31,"n":12592,"o":22.81,"t":"2025-10-29T04:00:00Z","v":1068627,"vw":23.071953},{"c":22.16,"h":22.9,"l":22.05,"n":9912,"o":22.83,"t":"2025-10-30T04:00:00Z","v":623679,"vw":22.291704},{"c":21.93,"h":22.385,"l":21.67,"n":11638,"o":22.1,"t":"2025-10-31T04:00:00Z","v":923505,"vw":21.943504},{"c":21.7,"h":21.98,"l":21.19,"n":11944,"o":21.84,"t":"2025-11-03T05:00:00Z","v":944279,"vw":21.589367},{"c":22,"h":22.29,"l":21.45,"n":11448,"o":21.5,"t":"2025-11-04T05:00:00Z","v":1058222,"vw":22.063333},{"c":21.96,"h":22.24,"l":21.46,"n":10925,"o":22.02,"t":"2025-11-05T05:00:00Z","v":838965,"vw":21.896493},{"c":21.61,"h":21.93,"l":21.46,"n":13198,"o":21.93,"t":"2025-11-06T05:00:00Z","v":1053361,"vw":21.652018},{"c":21.5,"h":21.795,"l":21.13,"n":16024,"o":21.6,"t":"2025-11-07T05:00:00Z","v":1138489,"vw":21.370291},{"c":16.035,"h":18.46,"l":15.95,"n":86014,"o":17.75,"t":"2025-11-10T05:00:00Z","v":10597443,"vw":16.500596},{"c":15.745,"h":16.5,"l":15.65,"n":45493,"o":16.18,"t":"2025-11-11T05:00:00Z","v":7695686,"vw":16.053063},{"c":15.86,"h":16.02,"l":15.4,"n":33261,"o":15.71,"t":"2025-11-12T05:00:00Z","v":4123275,"vw":15.647293},{"c":15.31,"h":16.43,"l":15.18,"n":35248,"o":15.7,"t":"2025-11-13T05:00:00Z","v":4250328,"vw":15.803051},{"c":15.28,"h":15.5,"l":15.12,"n":25458,"o":15.32,"t":"2025-11-14T05:00:00Z","v":3050912,"vw":15.311323},{"c":15.06,"h":15.57,"l":14.975,"n":22651,"o":15.33,"t":"2025-11-17T05:00:00Z","v":2350121,"vw":15.20938},{"c":15.18,"h":15.38,"l":14.94,"n":20067,"o":15.01,"t":"2025-11-18T05:00:00Z","v":1700089,"vw":15.163534},{"c":15.71,"h":16.06,"l":14.975,"n":23055,"o":15.13,"t":"2025-11-19T05:00:00Z","v":2599726,"vw":15.608226},{"c":15.3,"h":15.97,"l":15.22,"n":17305,"o":15.9,"t":"2025-11-20T05:00:00Z","v":1356997,"vw":15.530753},{"c":15.84,"h":16.04,"l":15.16,"n":24332,"o":15.23,"t":"2025-11-21T05:00:00Z","v":2959954,"vw":15.799123},{"c":16.29,"h":16.9,"l":15.89,"n":19085,"o":15.89,"t":"2025-11-24T05:00:00Z","v":2027552,"vw":16.439801},{"c":16.89,"h":16.925,"l":16.26,"n":14412,"o":16.29,"t":"2025-11-25T05:00:00Z","v":1296212,"vw":16.74366},{"c":17.06,"h":17.15,"l":16.79,"n":11863,"o":16.85,"t":"2025-11-26T05:00:00Z","v":1018857,"vw":17.03596},{"c":17.07,"h":17.2,"l":16.82,"n":6498,"o":17.1,"t":"2025-11-28T05:00:00Z","v":474946,"vw":17.098424},{"c":17.1,"h":17.46,"l":16.845,"n":13399,"o":17,"t":"2025-12-01T05:00:00Z","v":1310779,"vw":17.19437},{"c":16.76,"h":17.295,"l":16.74,"n":11967,"o":17.21,"t":"2025-12-02T05:00:00Z","v":1132887,"vw":16.924378},{"c":17.04,"h":17.07,"l":16.7115,"n":13765,"o":16.72,"t":"2025-12-03T05:00:00Z","v":1422873,"vw":16.946739},{"c":17.38,"h":17.44,"l":16.8,"n":11803,"o":16.97,"t":"2025-12-04T05:00:00Z","v":883229,"vw":17.30063},{"c":17.19,"h":17.36,"l":16.915,"n":19432,"o":17.36,"t":"2025-12-05T05:00:00Z","v":1574412,"vw":17.114811},{"c":16.72,"h":17.33,"l":16.61,"n":27097,"o":17.19,"t":"2025-12-08T05:00:00Z","v":3147878,"vw":16.969435},{"c":17.41,"h":17.469,"l":16.75,"n":25417,"o":16.75,"t":"2025-12-09T05:00:00Z","v":2550468,"vw":17.261743},{"c":16.53,"h":17.41,"l":16.3,"n":34180,"o":17.36,"t":"2025-12-10T05:00:00Z","v":3904315,"vw":16.69839},{"c":16.08,"h":16.575,"l":16.04,"n":26385,"o":16.52,"t":"2025-12-11T05:00:00Z","v":2455781,"vw":16.225117},{"c":15.63,"h":16.175,"l":15.5,"n":21474,"o":16,"t":"2025-12-12T05:00:00Z","v":2187133,"vw":15.694325},{"c":15.44,"h":15.66,"l":15.235,"n":27020,"o":15.63,"t":"2025-12-15T05:00:00Z","v":2601385,"vw":15.392589},{"c":15.52,"h":15.77,"l":15.4,"n":20678,"o":15.45,"t":"2025-12-16T05:00:00Z","v":1878399,"vw":15.585653},{"c":15.8,"h":16.08,"l":15.45,"n":19209,"o":15.46,"t":"2025-12-17T05:00:00Z","v":3929380,"vw":15.732267},{"c":15.83,"h":16.28,"l":15.67,"n":16007,"o":15.9,"t":"2025-12-18T05:00:00Z","v":1201406,"vw":15.888788},{"c":15.7,"h":15.88,"l":15.68,"n":15050,"o":15.72,"t":"2025-12-19T05:00:00Z","v":2039236,"vw":15.72879},{"c":15.7,"h":15.955,"l":15.4701,"n":11901,"o":15.64,"t":"2025-12-22T05:00:00Z","v":1123658,"vw":15.752874},{"c":15.53,"h":15.6895,"l":15.21,"n":14190,"o":15.65,"t":"2025-12-23T05:00:00Z","v":1155778,"vw":15.469534},{"c":15.63,"h":15.686,"l":15.47,"n":5664,"o":15.56,"t":"2025-12-24T05:00:00Z","v":311252,"vw":15.609902},{"c":15.87,"h":16.05,"l":15.53,"n":10107,"o":15.66,"t":"2025-12-26T05:00:00Z","v":773441,"vw":15.905189},{"c":15.75,"h":15.97,"l":15.65,"n":13424,"o":15.88,"t":"2025-12-29T05:00:00Z","v":1457418,"vw":15.741325},{"c":15.65,"h":16.025,"l":15.4728,"n":16246,"o":15.68,"t":"2025-12-30T05:00:00Z","v":1229394,"vw":15.787272},{"c":15.45,"h":15.75,"l":15.4,"n":14120,"o":15.61,"t":"2025-12-31T05:00:00Z","v":982468,"vw":15.521512},{"c":15.26,"h":15.545,"l":15.18,"n":14764,"o":15.44,"t":"2026-01-02T05:00:00Z","v":1165916,"vw":15.3099},{"c":15.34,"h":15.51,"l":15.21,"n":11947,"o":15.21,"t":"2026-01-05T05:00:00Z","v":828985,"vw":15.359387},{"c":15.6,"h":15.61,"l":15.17,"n":16970,"o":15.23,"t":"2026-01-06T05:00:00Z","v":1353269,"vw":15.410911},{"c":15.64,"h":16.13,"l":15.49,"n":20622,"o":15.65,"t":"2026-01-07T05:00:00Z","v":1402679,"vw":15.700602},{"c":15.71,"h":16.28,"l":15.4519,"n":21956,"o":15.5,"t":"2026-01-08T05:00:00Z","v":2272184,"vw":15.918412},{"c":16.12,"h":16.16,"l":15.425,"n":17021,"o":15.72,"t":"2026-01-09T05:00:00Z","v":1473708,"vw":15.866188},{"c":16.28,"h":16.3,"l":15.65,"n":19064,"o":15.95,"t":"2026-01-12T05:00:00Z","v":1497489,"vw":16.024858},{"c":16.08,"h":16.32,"l":15.98,"n":13845,"o":16.29,"t":"2026-01-13T05:00:00Z","v":912023,"vw":16.132844},{"c":15.41,"h":16.09,"l":15.29,"n":24239,"o":16.09,"t":"2026-01-14T05:00:00Z","v":2517510,"vw":15.501271},{"c":16,"h":16.01,"l":15.33,"n":12933,"o":15.45,"t":"2026-01-15T05:00:00Z","v":926246,"vw":15.872414},{"c":15.9,"h":16.44,"l":15.84,"n":16013,"o":15.92,"t":"2026-01-16T05:00:00Z","v":1013436,"vw":16.028807},{"c":15.63,"h":15.91,"l":15.46,"n":11881,"o":15.63,"t":"2026-01-20T05:00:00Z","v":879902,"vw":15.674777},{"c":15.47,"h":15.86,"l":15.43,"n":16819,"o":15.76,"t":"2026-01-21T05:00:00Z","v":1260068,"vw":15.569288},{"c":15.8,"h":16.15,"l":15.51,"n":16192,"o":15.56,"t":"2026-01-22T05:00:00Z","v":1952042,"vw":15.886958},{"c":16.14,"h":16.17,"l":15.66,"n":19529,"o":15.71,"t":"2026-01-23T05:00:00Z","v":1723156,"vw":15.960632},{"c":16.2,"h":16.28,"l":15.79,"n":19064,"o":16.12,"t":"2026-01-26T05:00:00Z","v":1732763,"vw":16.125348},{"c":15.3,"h":16.15,"l":15.22,"n":16770,"o":16.11,"t":"2026-01-27T05:00:00Z","v":1198253,"vw":15.485189},{"c":14.85,"h":15.315,"l":14.785,"n":17438,"o":15.24,"t":"2026-01-28T05:00:00Z","v":1161368,"vw":14.948477},{"c":14.48,"h":14.87,"l":14.355,"n":17435,"o":14.8,"t":"2026-01-29T05:00:00Z","v":1097362,"vw":14.572883},{"c":14.86,"h":14.87,"l":14.35,"n":13664,"o":14.43,"t":"2026-01-30T05:00:00Z","v":1033019,"vw":14.612629},{"c":14.8,"h":14.97,"l":14.61,"n":15219,"o":14.86,"t":"2026-02-02T05:00:00Z","v":1019004,"vw":14.772192},{"c":14.22,"h":15.01,"l":14.14,"n":14756,"o":14.74,"t":"2026-02-03T05:00:00Z","v":1409523,"vw":14.362111},{"c":14.05,"h":14.56,"l":14.03,"n":14391,"o":14.22,"t":"2026-02-04T05:00:00Z","v":934105,"vw":14.162175},{"c":13.43,"h":14.24,"l":13.39,"n":19935,"o":14.19,"t":"2026-02-05T05:00:00Z","v":1352139,"vw":13.671304},{"c":13.56,"h":13.76,"l":13.42,"n":17717,"o":13.58,"t":"2026-02-06T05:00:00Z","v":1225827,"vw":13.556289},{"c":13.48,"h":13.63,"l":13.135,"n":14314,"o":13.43,"t":"2026-02-09T05:00:00Z","v":1032886,"vw":13.503065},{"c":13.93,"h":14.3,"l":13.5,"n":24927,"o":13.5,"t":"2026-02-10T05:00:00Z","v":1672898,"vw":13.959696},{"c":15,"h":15.11,"l":13.72,"n":37251,"o":13.8,"t":"2026-02-11T05:00:00Z","v":5239201,"vw":14.628174},{"c":15.49,"h":16,"l":14.92,"n":39463,"o":15.16,"t":"2026-02-12T05:00:00Z","v":3314508,"vw":15.612455},{"c":15.46,"h":16.11,"l":15.221,"n":24206,"o":15.85,"t":"2026-02-13T05:00:00Z","v":2553839,"vw":15.497867},{"c":15.6,"h":15.8,"l":15.37,"n":19809,"o":15.435,"t":"2026-02-17T05:00:00Z","v":1116739,"vw":15.611625},{"c":15.99,"h":16.02,"l":15.545,"n":14960,"o":15.61,"t":"2026-02-18T05:00:00Z","v":1176365,"vw":15.940367},{"c":15.35,"h":15.915,"l":15.31,"n":15778,"o":15.88,"t":"2026-02-19T05:00:00Z","v":1184758,"vw":15.47777},{"c":15.54,"h":15.56,"l":15.18,"n":16364,"o":15.31,"t":"2026-02-20T05:00:00Z","v":1487955,"vw":15.43633},{"c":15.49,"h":15.755,"l":15.37,"n":13310,"o":15.54,"t":"2026-02-23T05:00:00Z","v":1192495,"vw":15.498228},{"c":15.38,"h":15.72,"l":14.99,"n":17552,"o":15.53,"t":"2026-02-24T05:00:00Z","v":1718576,"vw":15.18756},{"c":15.49,"h":15.79,"l":15.35,"n":20035,"o":15.52,"t":"2026-02-25T05:00:00Z","v":2185489,"vw":15.527005},{"c":15.37,"h":15.59,"l":15.14,"n":17461,"o":15.49,"t":"2026-02-26T05:00:00Z","v":1600515,"vw":15.34588},{"c":15.5,"h":15.755,"l":15.03,"n":17798,"o":15.33,"t":"2026-02-27T05:00:00Z","v":1487184,"vw":15.45837},{"c":15.88,"h":15.9,"l":15.01,"n":37342,"o":15.42,"t":"2026-03-02T05:00:00Z","v":3388473,"vw":15.541502},{"c":13.92,"h":14.09,"l":12.25,"n":67550,"o":12.41,"t":"2026-03-03T05:00:00Z","v":5884745,"vw":13.242416},{"c":14.08,"h":14.65,"l":13.735,"n":31458,"o":13.84,"t":"2026-03-04T05:00:00Z","v":2767712,"vw":14.238787},{"c":14.11,"h":14.185,"l":13.7295,"n":28990,"o":13.88,"t":"2026-03-05T05:00:00Z","v":1942045,"vw":13.993013},{"c":13.36,"h":13.98,"l":13.28,"n":29982,"o":13.7,"t":"2026-03-06T05:00:00Z","v":2260886,"vw":13.560273},{"c":13.3,"h":13.395,"l":12.72,"n":24079,"o":13.12,"t":"2026-03-09T04:00:00Z","v":1453594,"vw":13.167718},{"c":12.95,"h":13.65,"l":12.91,"n":24273,"o":13.2,"t":"2026-03-10T04:00:00Z","v":1529249,"vw":13.139802},{"c":13.48,"h":13.58,"l":12.85,"n":22406,"o":13.11,"t":"2026-03-11T04:00:00Z","v":4331098,"vw":13.119506},{"c":12.74,"h":13.495,"l":12.7,"n":21741,"o":13.35,"t":"2026-03-12T04:00:00Z","v":1465147,"vw":12.952262},{"c":12.38,"h":12.9,"l":12.36,"n":17885,"o":12.83,"t":"2026-03-13T04:00:00Z","v":1295560,"vw":12.507458},{"c":12.39,"h":12.7126,"l":12.28,"n":16450,"o":12.45,"t":"2026-03-16T04:00:00Z","v":1509672,"vw":12.411685},{"c":12.65,"h":12.78,"l":12.32,"n":13284,"o":12.4,"t":"2026-03-17T04:00:00Z","v":876148,"vw":12.56642},{"c":12.36,"h":12.53,"l":12.12,"n":22008,"o":12.46,"t":"2026-03-18T04:00:00Z","v":1722046,"vw":12.347868},{"c":12.05,"h":12.455,"l":11.61,"n":22451,"o":12.17,"t":"2026-03-19T04:00:00Z","v":1898754,"vw":11.969016},{"c":11.8,"h":12.095,"l":11.69,"n":40231,"o":11.95,"t":"2026-03-20T04:00:00Z","v":1629028,"vw":11.845546},{"c":11.98,"h":12.21,"l":11.77,"n":16090,"o":12.14,"t":"2026-03-23T04:00:00Z","v":1647872,"vw":11.964258},{"c":12,"h":12.13,"l":11.8,"n":13902,"o":11.99,"t":"2026-03-24T04:00:00Z","v":875177,"vw":11.962425},{"c":12.05,"h":12.17,"l":11.665,"n":15481,"o":12.11,"t":"2026-03-25T04:00:00Z","v":944199,"vw":11.993828},{"c":11.85,"h":12.32,"l":11.82,"n":13144,"o":12.03,"t":"2026-03-26T04:00:00Z","v":884672,"vw":11.938757},{"c":11.49,"h":11.86,"l":11.45,"n":14829,"o":11.86,"t":"2026-03-27T04:00:00Z","v":778257,"vw":11.558741},{"c":11.6,"h":11.68,"l":11.41,"n":15917,"o":11.5,"t":"2026-03-30T04:00:00Z","v":806769,"vw":11.575816},{"c":11.92,"h":12.04,"l":11.6,"n":14726,"o":11.6,"t":"2026-03-31T04:00:00Z","v":1041921,"vw":11.885844},{"c":12.26,"h":12.4,"l":11.8625,"n":25299,"o":11.92,"t":"2026-04-01T04:00:00Z","v":1928256,"vw":12.222444},{"c":12.18,"h":12.36,"l":11.88,"n":26495,"o":12.03,"t":"2026-04-02T04:00:00Z","v":2141754,"vw":12.103041},{"c":12.3,"h":12.57,"l":12.105,"n":13832,"o":12.24,"t":"2026-04-06T04:00:00Z","v":1030211,"vw":12.398919},{"c":12.64,"h":12.7,"l":12.345,"n":18200,"o":12.47,"t":"2026-04-07T04:00:00Z","v":1074527,"vw":12.55082},{"c":12.65,"h":13.19,"l":12.63,"n":20866,"o":13.07,"t":"2026-04-08T04:00:00Z","v":1500635,"vw":12.840722},{"c":12.94,"h":13.03,"l":12.5,"n":14857,"o":12.51,"t":"2026-04-09T04:00:00Z","v":813084,"vw":12.87841},{"c":12.91,"h":13.13,"l":12.81,"n":14116,"o":13.03,"t":"2026-04-10T04:00:00Z","v":833176,"vw":12.966499},{"c":13.09,"h":13.14,"l":12.67,"n":13783,"o":12.79,"t":"2026-04-13T04:00:00Z","v":650731,"vw":13.00396},{"c":13.1,"h":13.305,"l":12.97,"n":13167,"o":13.1,"t":"2026-04-14T04:00:00Z","v":754695,"vw":13.110202},{"c":13.22,"h":13.26,"l":12.81,"n":12625,"o":13.08,"t":"2026-04-15T04:00:00Z","v":688688,"vw":13.157134},{"c":13.43,"h":13.44,"l":13.19,"n":13676,"o":13.19,"t":"2026-04-16T04:00:00Z","v":699580,"vw":13.355935},{"c":14,"h":14.18,"l":13.6,"n":18768,"o":13.71,"t":"2026-04-17T04:00:00Z","v":1258069,"vw":14.005988},{"c":14.31,"h":14.34,"l":13.89,"n":12115,"o":13.89,"t":"2026-04-20T04:00:00Z","v":869933,"vw":14.235728},{"c":14.58,"h":14.72,"l":14.26,"n":18817,"o":14.44,"t":"2026-04-21T04:00:00Z","v":1034562,"vw":14.551828},{"c":14.73,"h":14.89,"l":14.46,"n":15076,"o":14.7,"t":"2026-04-22T04:00:00Z","v":925167,"vw":14.670619},{"c":14.63,"h":15.04,"l":14.58,"n":13962,"o":14.72,"t":"2026-04-23T04:00:00Z","v":1101885,"vw":14.773845},{"c":14.34,"h":14.67,"l":13.89,"n":22311,"o":14.53,"t":"2026-04-24T04:00:00Z","v":1274038,"vw":14.245138},{"c":14.54,"h":14.84,"l":14.415,"n":13535,"o":14.42,"t":"2026-04-27T04:00:00Z","v":847836,"vw":14.641481},{"c":14.35,"h":14.7,"l":14.335,"n":16979,"o":14.47,"t":"2026-04-28T04:00:00Z","v":934563,"vw":14.411278},{"c":13.87,"h":14.23,"l":13.76,"n":17092,"o":14.16,"t":"2026-04-29T04:00:00Z","v":930810,"vw":13.912752},{"c":14.03,"h":14.11,"l":13.53,"n":18929,"o":13.87,"t":"2026-04-30T04:00:00Z","v":1333730,"vw":13.945088},{"c":14.27,"h":14.69,"l":14.02,"n":26810,"o":14.16,"t":"2026-05-01T04:00:00Z","v":2157818,"vw":14.376968},{"c":14.2,"h":14.64,"l":14.08,"n":26563,"o":14.21,"t":"2026-05-04T04:00:00Z","v":2202012,"vw":14.257232},{"c":14.26,"h":15.11,"l":13.81,"n":34199,"o":14.08,"t":"2026-05-05T04:00:00Z","v":2963798,"vw":14.462098},{"c":14.59,"h":15.115,"l":13.91,"n":43172,"o":14.49,"t":"2026-05-06T04:00:00Z","v":4522544,"vw":14.585082},{"c":14.31,"h":15.17,"l":14.14,"n":22732,"o":14.73,"t":"2026-05-07T04:00:00Z","v":1452399,"vw":14.42133},{"c":14.44,"h":14.54,"l":14.14,"n":17215,"o":14.31,"t":"2026-05-08T04:00:00Z","v":1262459,"vw":14.415999},{"c":13.78,"h":14.44,"l":13.75,"n":14571,"o":14.4,"t":"2026-05-11T04:00:00Z","v":1039411,"vw":13.953172},{"c":13.97,"h":14.3,"l":13.39,"n":25722,"o":13.745,"t":"2026-05-12T04:00:00Z","v":1825815,"vw":13.831196},{"c":14.31,"h":14.31,"l":13.87,"n":21853,"o":13.98,"t":"2026-05-13T04:00:00Z","v":2276721,"vw":14.073002},{"c":14.48,"h":14.54,"l":14.01,"n":21147,"o":14.37,"t":"2026-05-14T04:00:00Z","v":3435599,"vw":14.381486},{"c":13.95,"h":14.6,"l":13.87,"n":16742,"o":14.47,"t":"2026-05-15T04:00:00Z","v":1491348,"vw":14.056263},{"c":13.92,"h":14.2,"l":13.8,"n":19522,"o":13.99,"t":"2026-05-18T04:00:00Z","v":1636883,"vw":13.991453},{"c":13.69,"h":13.89,"l":13.5,"n":14798,"o":13.84,"t":"2026-05-19T04:00:00Z","v":1759057,"vw":13.683897},{"c":13.49,"h":13.88,"l":13.48,"n":17586,"o":13.69,"t":"2026-05-20T04:00:00Z","v":926061,"vw":13.588783},{"c":13.285,"h":13.55,"l":13.14,"n":14685,"o":13.48,"t":"2026-05-21T04:00:00Z","v":1044770,"vw":13.340691},{"c":13.4,"h":13.5,"l":13.21,"n":11875,"o":13.27,"t":"2026-05-22T04:00:00Z","v":967754,"vw":13.345692},{"c":13.45,"h":13.69,"l":13.25,"n":15195,"o":13.4,"t":"2026-05-26T04:00:00Z","v":1256599,"vw":13.447636},{"c":13.48,"h":13.81,"l":13.36,"n":15820,"o":13.53,"t":"2026-05-27T04:00:00Z","v":926736,"vw":13.629849},{"c":13.65,"h":13.65,"l":13.09,"n":14836,"o":13.47,"t":"2026-05-28T04:00:00Z","v":971861,"vw":13.498047},{"c":13.36,"h":13.77,"l":13.3,"n":15194,"o":13.58,"t":"2026-05-29T04:00:00Z","v":1231486,"vw":13.507914},{"c":13.22,"h":13.85,"l":13.2,"n":25922,"o":13.24,"t":"2026-06-01T04:00:00Z","v":2129396,"vw":13.468369},{"c":13.77,"h":13.82,"l":13.29,"n":22708,"o":13.31,"t":"2026-06-02T04:00:00Z","v":1842574,"vw":13.608462},{"c":13.51,"h":13.86,"l":13.5,"n":19541,"o":13.7,"t":"2026-06-03T04:00:00Z","v":1412251,"vw":13.562469},{"c":13.68,"h":13.99,"l":13.5,"n":19583,"o":13.68,"t":"2026-06-04T04:00:00Z","v":1543120,"vw":13.703988},{"c":13.71,"h":13.95,"l":13.5,"n":17084,"o":13.72,"t":"2026-06-05T04:00:00Z","v":906159,"vw":13.692045},{"c":13.855,"h":13.95,"l":13.645,"n":13760,"o":13.83,"t":"2026-06-08T04:00:00Z","v":720314,"vw":13.816134},{"c":13.96,"h":14.21,"l":13.775,"n":14222,"o":13.88,"t":"2026-06-09T04:00:00Z","v":827665,"vw":13.938867},{"c":14.2,"h":14.215,"l":13.89,"n":14876,"o":13.99,"t":"2026-06-10T04:00:00Z","v":930746,"vw":14.089429},{"c":14.94,"h":14.95,"l":14.24,"n":23174,"o":14.24,"t":"2026-06-11T04:00:00Z","v":1370845,"vw":14.770934},{"c":15.31,"h":15.33,"l":14.8,"n":17830,"o":14.88,"t":"2026-06-12T04:00:00Z","v":1305290,"vw":15.221285},{"c":15.13,"h":15.505,"l":15.04,"n":15825,"o":15.46,"t":"2026-06-15T04:00:00Z","v":1794034,"vw":15.160138},{"c":15.14,"h":15.43,"l":15.01,"n":11823,"o":15.24,"t":"2026-06-16T04:00:00Z","v":574343,"vw":15.151122},{"c":14.23,"h":15.12,"l":14.15,"n":14284,"o":15.12,"t":"2026-06-17T04:00:00Z","v":868050,"vw":14.456046},{"c":14.55,"h":14.83,"l":14.21,"n":18623,"o":14.36,"t":"2026-06-18T04:00:00Z","v":2306096,"vw":14.549852},{"c":14.55,"h":14.85,"l":14.08,"n":17976,"o":14.41,"t":"2026-06-22T04:00:00Z","v":2381852,"vw":14.508261},{"c":14.53,"h":14.81,"l":14.37,"n":12884,"o":14.6,"t":"2026-06-23T04:00:00Z","v":696159,"vw":14.580697},{"c":15.22,"h":15.28,"l":14.325,"n":14708,"o":14.56,"t":"2026-06-24T04:00:00Z","v":1057827,"vw":15.12178},{"c":15.46,"h":15.52,"l":15.19,"n":16527,"o":15.28,"t":"2026-06-25T04:00:00Z","v":1150400,"vw":15.414249},{"c":15.82,"h":15.91,"l":15.36,"n":16467,"o":15.46,"t":"2026-06-26T04:00:00Z","v":2948417,"vw":15.783458},{"c":16.56,"h":16.74,"l":15.67,"n":17830,"o":15.93,"t":"2026-06-29T04:00:00Z","v":1430964,"vw":16.338456},{"c":16.8,"h":16.89,"l":16.32,"n":15816,"o":16.52,"t":"2026-06-30T04:00:00Z","v":1234604,"vw":16.701828},{"c":16.6,"h":17.04,"l":16.5801,"n":18508,"o":16.79,"t":"2026-07-01T04:00:00Z","v":1121645,"vw":16.809859},{"c":17.23,"h":17.44,"l":16.71,"n":21412,"o":16.71,"t":"2026-07-02T04:00:00Z","v":1476793,"vw":17.159538},{"c":17,"h":17.44,"l":16.99,"n":20108,"o":17.27,"t":"2026-07-06T04:00:00Z","v":1144841,"vw":17.113813},{"c":17.17,"h":17.33,"l":16.89,"n":22402,"o":17.09,"t":"2026-07-07T04:00:00Z","v":1294236,"vw":17.16523},{"c":16.5,"h":17,"l":16.22,"n":18201,"o":16.92,"t":"2026-07-08T04:00:00Z","v":1315404,"vw":16.492562},{"c":16.77,"h":16.93,"l":16.41,"n":16175,"o":16.53,"t":"2026-07-09T04:00:00Z","v":1299743,"vw":16.627005},{"c":16.4,"h":16.99,"l":16.15,"n":13355,"o":16.99,"t":"2026-07-10T04:00:00Z","v":858847,"vw":16.446028},{"c":15.98,"h":16.74,"l":15.97,"n":15785,"o":16.4,"t":"2026-07-13T04:00:00Z","v":1217040,"vw":16.263857},{"c":15.12,"h":15.99,"l":14.685,"n":26204,"o":15.8,"t":"2026-07-14T04:00:00Z","v":2180803,"vw":15.024395},{"c":15.89,"h":16.07,"l":15.095,"n":17353,"o":15.32,"t":"2026-07-15T04:00:00Z","v":1420887,"vw":15.719144},{"c":16.64,"h":16.69,"l":15.02,"n":16462,"o":15.9,"t":"2026-07-16T04:00:00Z","v":1140314,"vw":16.529853},{"c":15.99,"h":16.66,"l":15.9,"n":11935,"o":16.41,"t":"2026-07-17T04:00:00Z","v":805541,"vw":16.084787},{"c":16.03,"h":16.28,"l":15.77,"n":11879,"o":16.04,"t":"2026-07-20T04:00:00Z","v":904349,"vw":16.034682},{"c":16.3,"h":16.34,"l":15.925,"n":10046,"o":15.97,"t":"2026-07-21T04:00:00Z","v":601542,"vw":16.253576},{"c":15.15,"h":16.39,"l":15.13,"n":15574,"o":16.2,"t":"2026-07-22T04:00:00Z","v":1499704,"vw":15.391823},{"c":15.22,"h":15.33,"l":14.87,"n":13747,"o":15.06,"t":"2026-07-23T04:00:00Z","v":1077408,"vw":15.124956},{"c":15.73,"h":16.6,"l":15.46,"n":33306,"o":15.64,"t":"2026-07-24T04:00:00Z","v":4113870,"vw":15.971061},{"c":15.17,"h":15.98,"l":15.16,"n":20505,"o":15.87,"t":"2026-07-27T04:00:00Z","v":1614912,"vw":15.408027},{"c":15.58,"h":15.855,"l":15.325,"n":22548,"o":15.4,"t":"2026-07-28T04:00:00Z","v":1658319,"vw":15.623193},{"c":16.41,"h":16.47,"l":15.46,"n":20384,"o":15.58,"t":"2026-07-29T04:00:00Z","v":2972074,"vw":16.035724},{"c":15.9,"h":16.6353,"l":15.9,"n":18671,"o":16.47,"t":"2026-07-30T04:00:00Z","v":1138389,"vw":16.038081},{"c":15.4,"h":16.02,"l":15.375,"n":17168,"o":15.9,"t":"2026-07-31T04:00:00Z","v":1138198,"vw":15.473343},{"c":16.06,"h":16.12,"l":15.43,"n":17065,"o":15.43,"t":"2026-08-03T04:00:00Z","v":1256185,"vw":15.970299},{"c":15.65,"h":16.105,"l":15.43,"n":17181,"o":16.09,"t":"2026-08-04T04:00:00Z","v":1567703,"vw":15.596839},{"c":15.32,"h":15.69,"l":15,"n":17565,"o":15.56,"t":"2026-08-05T04:00:00Z","v":1395498,"vw":15.417129},{"c":14.92,"h":15.47,"l":14.575,"n":19991,"o":15.35,"t":"2026-08-06T04:00:00Z","v":2170359,"vw":14.910499},{"c":15.53,"h":15.715,"l":15.03,"n":20742,"o":15.04,"t":"2026-08-07T04:00:00Z","v":1892656,"vw":15.538001},{"c":15.95,"h":16.46,"l":14.81,"n":33441,"o":16.46,"t":"2026-08-10T04:00:00Z","v":3998568,"vw":15.889085},{"c":15,"h":16.28,"l":14.9,"n":24952,"o":16.28,"t":"2026-08-11T04:00:00Z","v":1666328,"vw":15.141535},{"c":15.32,"h":15.45,"l":14.545,"n":27863,"o":14.91,"t":"2026-08-12T04:00:00Z","v":3868635,"vw":15.190357},{"c":15.19,"h":15.655,"l":14.965,"n":22032,"o":15.39,"t":"2026-08-13T04:00:00Z","v":2243634,"vw":15.180408},{"c":15.03,"h":15.5,"l":14.92,"n":15026,"o":15.05,"t":"2026-08-14T04:00:00Z","v":1613170,"vw":15.09697},{"c":14.36,"h":14.99,"l":14.09,"n":23352,"o":14.84,"t":"2026-08-17T04:00:00Z","v":2420551,"vw":14.318563},{"c":14.24,"h":14.8,"l":14.2,"n":19237,"o":14.5,"t":"2026-08-18T04:00:00Z","v":1576817,"vw":14.361403},{"c":13.6,"h":14.53,"l":13.58,"n":18608,"o":14.42,"t":"2026-08-19T04:00:00Z","v":2084749,"vw":13.736564},{"c":13.94,"h":14.17,"l":13.52,"n":36127,"o":13.99,"t":"2026-08-20T04:00:00Z","v":6486684,"vw":13.846835},{"c":14.52,"h":14.55,"l":13.79,"n":28711,"o":14.1,"t":"2026-08-21T04:00:00Z","v":3868252,"vw":14.198212},{"c":13.95,"h":14.8034,"l":13.92,"n":21851,"o":14.55,"t":"2026-08-24T04:00:00Z","v":2143937,"vw":14.228525},{"c":14.05,"h":14.08,"l":13.75,"n":19717,"o":13.75,"t":"2026-08-25T04:00:00Z","v":2272144,"vw":13.97432},{"c":14.04,"h":14.39,"l":14,"n":21583,"o":14.01,"t":"2026-08-26T04:00:00Z","v":3294465,"vw":14.170859},{"c":13.93,"h":14.1,"l":13.68,"n":17486,"o":13.9,"t":"2026-08-27T04:00:00Z","v":1370801,"vw":13.897423},{"c":13.69,"h":13.98,"l":13.515,"n":15317,"o":13.87,"t":"2026-08-28T04:00:00Z","v":2035708,"vw":13.669203},{"c":13.89,"h":13.93,"l":13.18,"n":20953,"o":13.65,"t":"2026-08-31T04:00:00Z","v":3922652,"vw":13.627105},{"c":14.6,"h":15.08,"l":13.78,"n":30932,"o":13.89,"t":"2026-09-01T04:00:00Z","v":3954371,"vw":14.656144},{"c":13.98,"h":14.72,"l":13.91,"n":17043,"o":14.58,"t":"2026-09-02T04:00:00Z","v":2208065,"vw":14.146447},{"c":14.17,"h":14.37,"l":13.875,"n":14205,"o":14.13,"t":"2026-09-03T04:00:00Z","v":1629460,"vw":14.065315},{"c":14.26,"h":14.51,"l":14.06,"n":11826,"o":14.17,"t":"2026-09-04T04:00:00Z","v":1103509,"vw":14.30254},{"c":13.96,"h":14.41,"l":13.9,"n":19160,"o":14.19,"t":"2026-09-08T04:00:00Z","v":2043285,"vw":14.064975},{"c":14.12,"h":14.49,"l":13.592,"n":19505,"o":13.87,"t":"2026-09-09T04:00:00Z","v":1676507,"vw":14.177567},{"c":14.12,"h":14.18,"l":13.72,"n":20580,"o":14.1,"t":"2026-09-10T04:00:00Z","v":3272359,"vw":13.968495},{"c":14.38,"h":14.6,"l":14.03,"n":17419,"o":14.23,"t":"2026-09-11T04:00:00Z","v":1284864,"vw":14.305918},{"c":14.04,"h":14.73,"l":14.015,"n":18705,"o":14.44,"t":"2026-09-14T04:00:00Z","v":2158043,"vw":14.121241},{"c":13.65,"h":14.16,"l":13.56,"n":18638,"o":13.97,"t":"2026-09-15T04:00:00Z","v":1911256,"vw":13.742214},{"c":13.93,"h":14.24,"l":13.6,"n":18482,"o":13.71,"t":"2026-09-16T04:00:00Z","v":1472170,"vw":13.988},{"c":13.35,"h":14.15,"l":13.255,"n":28899,"o":14.1,"t":"2026-09-17T04:00:00Z","v":3800162,"vw":13.478452},{"c":13.25,"h":13.485,"l":12.9655,"n":18435,"o":13.12,"t":"2026-09-18T04:00:00Z","v":2759438,"vw":13.22742},{"c":13.66,"h":13.74,"l":13.085,"n":19615,"o":13.41,"t":"2026-09-21T04:00:00Z","v":2309635,"vw":13.566679},{"c":15.8,"h":15.9,"l":13.67,"n":50450,"o":13.79,"t":"2026-09-22T04:00:00Z","v":8083229,"vw":15.09349},{"c":14.56,"h":15.84,"l":14.43,"n":31869,"o":15.72,"t":"2026-09-23T04:00:00Z","v":3719368,"vw":14.69163},{"c":14.2,"h":14.515,"l":13.98,"n":19746,"o":14.38,"t":"2026-09-24T04:00:00Z","v":2026123,"vw":14.204595},{"c":14.4,"h":14.67,"l":14.19,"n":16527,"o":14.22,"t":"2026-09-25T04:00:00Z","v":1759938,"vw":14.427806},{"c":14.69,"h":14.71,"l":14.14,"n":14729,"o":14.18,"t":"2026-09-28T04:00:00Z","v":1102469,"vw":14.590257},{"c":14.41,"h":14.775,"l":14.25,"n":16334,"o":14.65,"t":"2026-09-29T04:00:00Z","v":1421058,"vw":14.404614},{"c":13.87,"h":14.42,"l":13.86,"n":18315,"o":14.32,"t":"2026-09-30T04:00:00Z","v":1857182,"vw":14.000811},{"c":13.23,"h":14.28,"l":13.14,"n":20021,"o":13.81,"t":"2026-10-01T04:00:00Z","v":1874331,"vw":13.337001},{"c":13.32,"h":13.55,"l":13.11,"n":11752,"o":13.35,"t":"2026-10-02T04:00:00Z","v":1228097,"vw":13.312493},{"c":13.33,"h":13.5,"l":13.16,"n":12453,"o":13.26,"t":"2026-10-05T04:00:00Z","v":1566793,"vw":13.328434},{"c":13.41,"h":13.57,"l":13.22,"n":12371,"o":13.43,"t":"2026-10-06T04:00:00Z","v":892303,"vw":13.432643},{"c":13.71,"h":13.965,"l":13.34,"n":13894,"o":13.36,"t":"2026-10-07T04:00:00Z","v":1685815,"vw":13.694896},{"c":13.64,"h":13.71,"l":13.345,"n":10410,"o":13.58,"t":"2026-10-08T04:00:00Z","v":1314885,"vw":13.615897},{"c":13.89,"h":14.06,"l":13.605,"n":11284,"o":13.69,"t":"2026-10-09T04:00:00Z","v":929018,"vw":13.856758},{"c":14.24,"h":14.32,"l":13.68,"n":12675,"o":13.85,"t":"2026-10-12T04:00:00Z","v":1212445,"vw":14.145285},{"c":14.55,"h":14.77,"l":14.255,"n":14535,"o":14.35,"t":"2026-10-13T04:00:00Z","v":1137687,"vw":14.552232},{"c":14.83,"h":14.84,"l":14.085,"n":16955,"o":14.46,"t":"2026-10-14T04:00:00Z","v":1440063,"vw":14.560997},{"c":14.77,"h":15.34,"l":14.615,"n":18497,"o":15.05,"t":"2026-10-15T04:00:00Z","v":2369468,"vw":14.878471},{"c":14.61,"h":14.9,"l":14.51,"n":12504,"o":14.86,"t":"2026-10-16T04:00:00Z","v":966824,"vw":14.671375},{"c":14.71,"h":14.89,"l":14.49,"n":10149,"o":14.57,"t":"2026-10-19T04:00:00Z","v":1306426,"vw":14.687495},{"c":15.49,"h":15.52,"l":14.77,"n":32845,"o":14.77,"t":"2026-10-20T04:00:00Z","v":4323317,"vw":15.292074},{"c":15.4,"h":15.64,"l":15.07,"n":22033,"o":15.19,"t":"2026-10-21T04:00:00Z","v":2355485,"vw":15.357083},{"c":15.9,"h":16,"l":15.345,"n":22723,"o":15.52,"t":"2026-10-22T04:00:00Z","v":2906294,"vw":15.761158}],"volatilityBars":[{"c":13.16,"h":13.465,"l":13.085,"n":565,"o":13.41,"t":"2026-09-21T13:30:00Z","v":59684,"vw":13.242636},{"c":13.315,"h":13.36,"l":13.16,"n":592,"o":13.17,"t":"2026-09-21T13:45:00Z","v":39039,"vw":13.256451},{"c":13.4,"h":13.45,"l":13.315,"n":858,"o":13.315,"t":"2026-09-21T14:00:00Z","v":93908,"vw":13.3908},{"c":13.325,"h":13.41,"l":13.265,"n":571,"o":13.405,"t":"2026-09-21T14:15:00Z","v":44881,"vw":13.340992},{"c":13.24,"h":13.305,"l":13.19,"n":625,"o":13.305,"t":"2026-09-21T14:30:00Z","v":45532,"vw":13.249771},{"c":13.3,"h":13.315,"l":13.23,"n":458,"o":13.24,"t":"2026-09-21T14:45:00Z","v":29787,"vw":13.262097},{"c":13.425,"h":13.45,"l":13.28,"n":540,"o":13.285,"t":"2026-09-21T15:00:00Z","v":30723,"vw":13.352308},{"c":13.45,"h":13.47,"l":13.42,"n":437,"o":13.425,"t":"2026-09-21T15:15:00Z","v":23103,"vw":13.445308},{"c":13.51,"h":13.55,"l":13.45,"n":700,"o":13.45,"t":"2026-09-21T15:30:00Z","v":39417,"vw":13.507946},{"c":13.54,"h":13.57,"l":13.48,"n":631,"o":13.51,"t":"2026-09-21T15:45:00Z","v":36478,"vw":13.518544},{"c":13.6,"h":13.6,"l":13.53,"n":658,"o":13.53,"t":"2026-09-21T16:00:00Z","v":35780,"vw":13.55839},{"c":13.55,"h":13.62,"l":13.55,"n":483,"o":13.61,"t":"2026-09-21T16:15:00Z","v":40709,"vw":13.574083},{"c":13.63,"h":13.64,"l":13.56,"n":517,"o":13.56,"t":"2026-09-21T16:30:00Z","v":30081,"vw":13.610656},{"c":13.56,"h":13.74,"l":13.56,"n":1272,"o":13.63,"t":"2026-09-21T16:45:00Z","v":254827,"vw":13.691539},{"c":13.61,"h":13.62,"l":13.51,"n":549,"o":13.54,"t":"2026-09-21T17:00:00Z","v":34553,"vw":13.56601},{"c":13.649,"h":13.657,"l":13.605,"n":387,"o":13.61,"t":"2026-09-21T17:15:00Z","v":17471,"vw":13.625931},{"c":13.5,"h":13.65,"l":13.49,"n":552,"o":13.65,"t":"2026-09-21T17:30:00Z","v":44319,"vw":13.529293},{"c":13.5,"h":13.515,"l":13.48,"n":573,"o":13.5,"t":"2026-09-21T17:45:00Z","v":33030,"vw":13.49099},{"c":13.475,"h":13.5,"l":13.46,"n":639,"o":13.495,"t":"2026-09-21T18:00:00Z","v":36850,"vw":13.47768},{"c":13.47,"h":13.48,"l":13.45,"n":552,"o":13.475,"t":"2026-09-21T18:15:00Z","v":37783,"vw":13.466422},{"c":13.465,"h":13.48,"l":13.44,"n":680,"o":13.465,"t":"2026-09-21T18:30:00Z","v":38250,"vw":13.462204},{"c":13.47,"h":13.48,"l":13.44,"n":689,"o":13.46,"t":"2026-09-21T18:45:00Z","v":33192,"vw":13.457355},{"c":13.48,"h":13.52,"l":13.46,"n":763,"o":13.475,"t":"2026-09-21T19:00:00Z","v":46833,"vw":13.484183},{"c":13.495,"h":13.51,"l":13.48,"n":837,"o":13.485,"t":"2026-09-21T19:15:00Z","v":49027,"vw":13.494681},{"c":13.5,"h":13.505,"l":13.48,"n":1134,"o":13.495,"t":"2026-09-21T19:30:00Z","v":66728,"vw":13.489654},{"c":13.67,"h":13.68,"l":13.48,"n":3091,"o":13.5,"t":"2026-09-21T19:45:00Z","v":325639,"vw":13.607405},{"c":13.66,"h":13.66,"l":13.66,"n":41,"o":13.66,"t":"2026-09-21T20:00:00Z","v":738469,"vw":13.66},{"c":14.2099,"h":14.2099,"l":13.75,"n":2,"o":13.75,"t":"2026-09-22T11:00:00Z","v":359,"vw":13.953688},{"c":14.02,"h":14.06,"l":13.67,"n":478,"o":13.81,"t":"2026-09-22T13:30:00Z","v":209472,"vw":13.941195},{"c":14.195,"h":14.31,"l":13.994,"n":806,"o":14.02,"t":"2026-09-22T13:45:00Z","v":206511,"vw":14.140868},{"c":14.22,"h":14.32,"l":14.155,"n":1023,"o":14.185,"t":"2026-09-22T14:00:00Z","v":124303,"vw":14.216795},{"c":14.25,"h":14.26,"l":14.17,"n":936,"o":14.245,"t":"2026-09-22T14:15:00Z","v":154697,"vw":14.226104},{"c":14.06,"h":14.195,"l":14.04,"n":351,"o":14.19,"t":"2026-09-22T14:30:00Z","v":27123,"vw":14.155067},{"c":14.19,"h":14.19,"l":13.95,"n":3659,"o":14.06,"t":"2026-09-22T14:45:00Z","v":658561,"vw":14.040847},{"c":14.25,"h":14.34,"l":14.15,"n":2303,"o":14.19,"t":"2026-09-22T15:00:00Z","v":844571,"vw":14.183051},{"c":14.39,"h":14.49,"l":14.27,"n":931,"o":14.27,"t":"2026-09-22T15:15:00Z","v":75103,"vw":14.416597},{"c":14.585,"h":14.595,"l":14.33,"n":1096,"o":14.39,"t":"2026-09-22T15:30:00Z","v":199941,"vw":14.432356},{"c":14.67,"h":14.73,"l":14.57,"n":1202,"o":14.585,"t":"2026-09-22T15:45:00Z","v":127738,"vw":14.630068},{"c":14.91,"h":14.945,"l":14.675,"n":1478,"o":14.675,"t":"2026-09-22T16:00:00Z","v":155607,"vw":14.807195},{"c":14.9,"h":14.93,"l":14.8506,"n":703,"o":14.915,"t":"2026-09-22T16:15:00Z","v":54401,"vw":14.897642},{"c":15.31,"h":15.34,"l":14.87,"n":2088,"o":14.9,"t":"2026-09-22T16:30:00Z","v":304940,"vw":15.130035},{"c":15.37,"h":15.8993,"l":15.286,"n":2181,"o":15.305,"t":"2026-09-22T16:45:00Z","v":237276,"vw":15.586189},{"c":15.26,"h":15.42,"l":15.06,"n":1373,"o":15.34,"t":"2026-09-22T17:00:00Z","v":138763,"vw":15.235472},{"c":15.38,"h":15.44,"l":15.245,"n":936,"o":15.28,"t":"2026-09-22T17:15:00Z","v":80836,"vw":15.35506},{"c":15.45,"h":15.6,"l":15.345,"n":2910,"o":15.38,"t":"2026-09-22T17:30:00Z","v":406217,"vw":15.457424},{"c":15.47,"h":15.54,"l":15.36,"n":1657,"o":15.455,"t":"2026-09-22T17:45:00Z","v":294553,"vw":15.437554},{"c":15.5,"h":15.58,"l":15.455,"n":1925,"o":15.465,"t":"2026-09-22T18:00:00Z","v":226294,"vw":15.521248},{"c":15.58,"h":15.59,"l":15.48,"n":2703,"o":15.505,"t":"2026-09-22T18:15:00Z","v":406047,"vw":15.537154},{"c":15.48,"h":15.67,"l":15.48,"n":1404,"o":15.58,"t":"2026-09-22T18:30:00Z","v":215776,"vw":15.597876},{"c":15.5698,"h":15.72,"l":15.505,"n":1578,"o":15.515,"t":"2026-09-22T18:45:00Z","v":172957,"vw":15.612514},{"c":15.695,"h":15.75,"l":15.49,"n":3975,"o":15.58,"t":"2026-09-22T19:00:00Z","v":505704,"vw":15.608474},{"c":15.7,"h":15.73,"l":15.51,"n":2812,"o":15.715,"t":"2026-09-22T19:15:00Z","v":325493,"vw":15.609012},{"c":15.66,"h":15.8,"l":15.62,"n":2345,"o":15.69,"t":"2026-09-22T19:30:00Z","v":205887,"vw":15.702488},{"c":15.79,"h":15.9,"l":15.585,"n":7334,"o":15.67,"t":"2026-09-22T19:45:00Z","v":1156447,"vw":15.807998},{"c":15.05,"h":15.8,"l":14.9383,"n":52,"o":15.8,"t":"2026-09-22T20:00:00Z","v":560549,"vw":15.799249},{"c":15.9,"h":15.9,"l":15.66,"n":7,"o":15.67,"t":"2026-09-22T20:15:00Z","v":769,"vw":15.714863},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-09-22T23:45:00Z","v":3013,"vw":15.7},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-09-23T08:00:00Z","v":501,"vw":15.85},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-09-23T12:15:00Z","v":301,"vw":15.7},{"c":15.52,"h":15.54,"l":15.52,"n":4,"o":15.54,"t":"2026-09-23T13:15:00Z","v":238,"vw":15.531304},{"c":15.645,"h":15.72,"l":15.5,"n":854,"o":15.72,"t":"2026-09-23T13:30:00Z","v":86429,"vw":15.622347},{"c":15.615,"h":15.84,"l":15.585,"n":875,"o":15.66,"t":"2026-09-23T13:45:00Z","v":84328,"vw":15.702974},{"c":15.5095,"h":15.64,"l":15.465,"n":707,"o":15.615,"t":"2026-09-23T14:00:00Z","v":54727,"vw":15.537533},{"c":15.225,"h":15.555,"l":15.21,"n":975,"o":15.515,"t":"2026-09-23T14:15:00Z","v":73403,"vw":15.368219},{"c":15.08,"h":15.28,"l":15.07,"n":866,"o":15.225,"t":"2026-09-23T14:30:00Z","v":49157,"vw":15.15396},{"c":15.14,"h":15.17,"l":15.02,"n":1062,"o":15.07,"t":"2026-09-23T14:45:00Z","v":48346,"vw":15.096475},{"c":15.07,"h":15.13,"l":15.015,"n":1094,"o":15.13,"t":"2026-09-23T15:00:00Z","v":55547,"vw":15.064346},{"c":15.05,"h":15.1,"l":15.02,"n":1176,"o":15.065,"t":"2026-09-23T15:15:00Z","v":44375,"vw":15.064255},{"c":15.05,"h":15.13,"l":15.035,"n":1159,"o":15.05,"t":"2026-09-23T15:30:00Z","v":63770,"vw":15.068137},{"c":15.03,"h":15.05,"l":15.01,"n":1041,"o":15.05,"t":"2026-09-23T15:45:00Z","v":42527,"vw":15.024479},{"c":14.89,"h":15.03,"l":14.855,"n":1411,"o":15.03,"t":"2026-09-23T16:00:00Z","v":99986,"vw":14.930051},{"c":14.82,"h":14.905,"l":14.73,"n":1222,"o":14.895,"t":"2026-09-23T16:15:00Z","v":95967,"vw":14.807708},{"c":14.69,"h":14.845,"l":14.69,"n":995,"o":14.84,"t":"2026-09-23T16:30:00Z","v":90162,"vw":14.755161},{"c":14.65,"h":14.705,"l":14.64,"n":1173,"o":14.68,"t":"2026-09-23T16:45:00Z","v":50964,"vw":14.672558},{"c":14.57,"h":14.67,"l":14.56,"n":756,"o":14.65,"t":"2026-09-23T17:00:00Z","v":30459,"vw":14.590953},{"c":14.615,"h":14.65,"l":14.56,"n":829,"o":14.56,"t":"2026-09-23T17:15:00Z","v":39687,"vw":14.609797},{"c":14.585,"h":14.67,"l":14.55,"n":957,"o":14.61,"t":"2026-09-23T17:30:00Z","v":67353,"vw":14.608545},{"c":14.6,"h":14.61,"l":14.56,"n":589,"o":14.58,"t":"2026-09-23T17:45:00Z","v":19048,"vw":14.578077},{"c":14.66,"h":14.66,"l":14.535,"n":1405,"o":14.6,"t":"2026-09-23T18:00:00Z","v":140061,"vw":14.595971},{"c":14.57,"h":14.65,"l":14.57,"n":598,"o":14.64,"t":"2026-09-23T18:15:00Z","v":33647,"vw":14.615568},{"c":14.55,"h":14.58,"l":14.54,"n":571,"o":14.565,"t":"2026-09-23T18:30:00Z","v":21458,"vw":14.553683},{"c":14.6,"h":14.605,"l":14.54,"n":999,"o":14.56,"t":"2026-09-23T18:45:00Z","v":41412,"vw":14.574928},{"c":14.66,"h":14.68,"l":14.55,"n":1101,"o":14.6,"t":"2026-09-23T19:00:00Z","v":49789,"vw":14.589942},{"c":14.575,"h":14.665,"l":14.57,"n":1191,"o":14.66,"t":"2026-09-23T19:15:00Z","v":92022,"vw":14.613377},{"c":14.45,"h":14.61,"l":14.43,"n":3103,"o":14.575,"t":"2026-09-23T19:30:00Z","v":469044,"vw":14.501185},{"c":14.56,"h":14.76,"l":14.474,"n":4735,"o":14.474,"t":"2026-09-23T19:45:00Z","v":1179171,"vw":14.561442},{"c":14.55,"h":14.56,"l":14.55,"n":20,"o":14.56,"t":"2026-09-23T20:00:00Z","v":586650,"vw":14.557867},{"c":14.3,"h":14.515,"l":14.22,"n":971,"o":14.41,"t":"2026-09-24T13:30:00Z","v":107783,"vw":14.325464},{"c":14.3,"h":14.375,"l":14.18,"n":857,"o":14.28,"t":"2026-09-24T13:45:00Z","v":62024,"vw":14.32124},{"c":14.21,"h":14.35,"l":14.21,"n":525,"o":14.31,"t":"2026-09-24T14:00:00Z","v":81481,"vw":14.328707},{"c":14.18,"h":14.19,"l":14.12,"n":741,"o":14.19,"t":"2026-09-24T14:15:00Z","v":32179,"vw":14.159498},{"c":14.17,"h":14.24,"l":14.125,"n":737,"o":14.16,"t":"2026-09-24T14:30:00Z","v":24768,"vw":14.165658},{"c":14.205,"h":14.265,"l":14.14,"n":847,"o":14.17,"t":"2026-09-24T14:45:00Z","v":69604,"vw":14.225877},{"c":14.273,"h":14.3,"l":14.17,"n":1307,"o":14.21,"t":"2026-09-24T15:00:00Z","v":119384,"vw":14.232509},{"c":14.185,"h":14.28,"l":14.18,"n":450,"o":14.28,"t":"2026-09-24T15:15:00Z","v":21044,"vw":14.233015},{"c":14.17,"h":14.21,"l":14.165,"n":372,"o":14.19,"t":"2026-09-24T15:30:00Z","v":19054,"vw":14.178232},{"c":14.12,"h":14.18,"l":14.12,"n":277,"o":14.16,"t":"2026-09-24T15:45:00Z","v":9900,"vw":14.151256},{"c":14.07,"h":14.11,"l":14.03,"n":428,"o":14.11,"t":"2026-09-24T16:00:00Z","v":32911,"vw":14.057802},{"c":14.25,"h":14.27,"l":14.07,"n":619,"o":14.07,"t":"2026-09-24T16:15:00Z","v":49834,"vw":14.193372},{"c":14.24,"h":14.295,"l":14.18,"n":426,"o":14.25,"t":"2026-09-24T16:30:00Z","v":18949,"vw":14.23444},{"c":14.12,"h":14.24,"l":14.12,"n":360,"o":14.24,"t":"2026-09-24T16:45:00Z","v":11651,"vw":14.177902},{"c":14.11,"h":14.13,"l":14.085,"n":637,"o":14.11,"t":"2026-09-24T17:00:00Z","v":60605,"vw":14.113346},{"c":14.045,"h":14.1,"l":14.045,"n":325,"o":14.1,"t":"2026-09-24T17:15:00Z","v":14039,"vw":14.074969},{"c":14.01,"h":14.07,"l":13.98,"n":566,"o":14.05,"t":"2026-09-24T17:30:00Z","v":33474,"vw":14.018659},{"c":14.09,"h":14.12,"l":14.02,"n":625,"o":14.02,"t":"2026-09-24T17:45:00Z","v":60039,"vw":14.087759},{"c":14.15,"h":14.155,"l":14.08,"n":694,"o":14.09,"t":"2026-09-24T18:00:00Z","v":66309,"vw":14.120998},{"c":14.2,"h":14.21,"l":14.14,"n":412,"o":14.16,"t":"2026-09-24T18:15:00Z","v":20608,"vw":14.174688},{"c":14.25,"h":14.28,"l":14.175,"n":588,"o":14.2083,"t":"2026-09-24T18:30:00Z","v":50303,"vw":14.208541},{"c":14.245,"h":14.26,"l":14.235,"n":261,"o":14.26,"t":"2026-09-24T18:45:00Z","v":13925,"vw":14.245788},{"c":14.25,"h":14.27,"l":14.21,"n":424,"o":14.24,"t":"2026-09-24T19:00:00Z","v":19210,"vw":14.243684},{"c":14.185,"h":14.25,"l":14.17,"n":507,"o":14.24,"t":"2026-09-24T19:15:00Z","v":36538,"vw":14.201804},{"c":14.255,"h":14.26,"l":14.14,"n":1389,"o":14.185,"t":"2026-09-24T19:30:00Z","v":172834,"vw":14.196619},{"c":14.2,"h":14.25,"l":14.15,"n":3287,"o":14.25,"t":"2026-09-24T19:45:00Z","v":288929,"vw":14.202926},{"c":14.2,"h":14.2,"l":14.2,"n":39,"o":14.2,"t":"2026-09-24T20:00:00Z","v":488654,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-24T21:15:00Z","v":21966,"vw":14.2},{"c":14.2,"h":14.33,"l":14.19,"n":186,"o":14.22,"t":"2026-09-25T13:30:00Z","v":52042,"vw":14.281931},{"c":14.445,"h":14.5099,"l":14.195,"n":304,"o":14.195,"t":"2026-09-25T13:45:00Z","v":18261,"vw":14.366266},{"c":14.49,"h":14.5,"l":14.36,"n":401,"o":14.445,"t":"2026-09-25T14:00:00Z","v":29956,"vw":14.407858},{"c":14.53,"h":14.55,"l":14.49,"n":367,"o":14.51,"t":"2026-09-25T14:15:00Z","v":26810,"vw":14.52943},{"c":14.48,"h":14.62,"l":14.48,"n":357,"o":14.535,"t":"2026-09-25T14:30:00Z","v":36666,"vw":14.552177},{"c":14.475,"h":14.53,"l":14.475,"n":286,"o":14.48,"t":"2026-09-25T14:45:00Z","v":13651,"vw":14.496615},{"c":14.5,"h":14.56,"l":14.44,"n":423,"o":14.49,"t":"2026-09-25T15:00:00Z","v":32700,"vw":14.504291},{"c":14.565,"h":14.57,"l":14.48,"n":369,"o":14.48,"t":"2026-09-25T15:15:00Z","v":36389,"vw":14.541554},{"c":14.565,"h":14.61,"l":14.56,"n":230,"o":14.58,"t":"2026-09-25T15:30:00Z","v":18209,"vw":14.592649},{"c":14.59,"h":14.635,"l":14.51,"n":600,"o":14.58,"t":"2026-09-25T15:45:00Z","v":43243,"vw":14.602552},{"c":14.63,"h":14.67,"l":14.585,"n":344,"o":14.59,"t":"2026-09-25T16:00:00Z","v":20291,"vw":14.630718},{"c":14.6,"h":14.62,"l":14.57,"n":318,"o":14.61,"t":"2026-09-25T16:15:00Z","v":27049,"vw":14.593384},{"c":14.555,"h":14.61,"l":14.55,"n":348,"o":14.605,"t":"2026-09-25T16:30:00Z","v":15058,"vw":14.57701},{"c":14.575,"h":14.6,"l":14.53,"n":229,"o":14.555,"t":"2026-09-25T16:45:00Z","v":8274,"vw":14.571056},{"c":14.48,"h":14.6,"l":14.48,"n":409,"o":14.575,"t":"2026-09-25T17:00:00Z","v":21954,"vw":14.563186},{"c":14.35,"h":14.4946,"l":14.32,"n":579,"o":14.4946,"t":"2026-09-25T17:15:00Z","v":37470,"vw":14.362282},{"c":14.41,"h":14.41,"l":14.32,"n":282,"o":14.33,"t":"2026-09-25T17:30:00Z","v":14679,"vw":14.366325},{"c":14.385,"h":14.405,"l":14.34,"n":322,"o":14.38,"t":"2026-09-25T17:45:00Z","v":15869,"vw":14.360288},{"c":14.3,"h":14.385,"l":14.29,"n":476,"o":14.385,"t":"2026-09-25T18:00:00Z","v":45161,"vw":14.316323},{"c":14.4,"h":14.41,"l":14.3,"n":1463,"o":14.3,"t":"2026-09-25T18:15:00Z","v":222095,"vw":14.344066},{"c":14.46,"h":14.47,"l":14.365,"n":529,"o":14.41,"t":"2026-09-25T18:30:00Z","v":82641,"vw":14.410839},{"c":14.48,"h":14.49,"l":14.435,"n":459,"o":14.45,"t":"2026-09-25T18:45:00Z","v":52382,"vw":14.457048},{"c":14.465,"h":14.49,"l":14.41,"n":725,"o":14.48,"t":"2026-09-25T19:00:00Z","v":34512,"vw":14.438425},{"c":14.46,"h":14.495,"l":14.42,"n":640,"o":14.47,"t":"2026-09-25T19:15:00Z","v":53153,"vw":14.456664},{"c":14.505,"h":14.51,"l":14.44,"n":944,"o":14.46,"t":"2026-09-25T19:30:00Z","v":72882,"vw":14.469381},{"c":14.4,"h":14.505,"l":14.39,"n":4251,"o":14.5,"t":"2026-09-25T19:45:00Z","v":445403,"vw":14.438765},{"c":14.4,"h":14.4,"l":14.4,"n":30,"o":14.4,"t":"2026-09-25T20:00:00Z","v":269784,"vw":14.4},{"c":14.4,"h":14.45,"l":14.4,"n":3,"o":14.45,"t":"2026-09-28T08:45:00Z","v":202,"vw":14.424876},{"c":14.58,"h":14.59,"l":14.14,"n":279,"o":14.18,"t":"2026-09-28T13:30:00Z","v":35881,"vw":14.313035},{"c":14.54,"h":14.62,"l":14.515,"n":312,"o":14.54,"t":"2026-09-28T13:45:00Z","v":14139,"vw":14.558402},{"c":14.615,"h":14.67,"l":14.485,"n":248,"o":14.5112,"t":"2026-09-28T14:00:00Z","v":13541,"vw":14.546049},{"c":14.63,"h":14.66,"l":14.55,"n":419,"o":14.59,"t":"2026-09-28T14:15:00Z","v":29633,"vw":14.613155},{"c":14.605,"h":14.7,"l":14.59,"n":394,"o":14.64,"t":"2026-09-28T14:30:00Z","v":13629,"vw":14.638243},{"c":14.58,"h":14.63,"l":14.5,"n":621,"o":14.61,"t":"2026-09-28T14:45:00Z","v":68692,"vw":14.55186},{"c":14.5,"h":14.6,"l":14.48,"n":458,"o":14.585,"t":"2026-09-28T15:00:00Z","v":43541,"vw":14.507567},{"c":14.44,"h":14.52,"l":14.42,"n":451,"o":14.5,"t":"2026-09-28T15:15:00Z","v":38966,"vw":14.489},{"c":14.475,"h":14.49,"l":14.41,"n":389,"o":14.44,"t":"2026-09-28T15:30:00Z","v":22609,"vw":14.464966},{"c":14.425,"h":14.49,"l":14.42,"n":497,"o":14.48,"t":"2026-09-28T15:45:00Z","v":66373,"vw":14.459228},{"c":14.53,"h":14.53,"l":14.44,"n":358,"o":14.44,"t":"2026-09-28T16:00:00Z","v":10894,"vw":14.487596},{"c":14.66,"h":14.685,"l":14.51,"n":365,"o":14.52,"t":"2026-09-28T16:15:00Z","v":14095,"vw":14.581234},{"c":14.58,"h":14.66,"l":14.55,"n":329,"o":14.66,"t":"2026-09-28T16:30:00Z","v":10388,"vw":14.589101},{"c":14.56,"h":14.59,"l":14.54,"n":256,"o":14.57,"t":"2026-09-28T16:45:00Z","v":8757,"vw":14.565818},{"c":14.63,"h":14.69,"l":14.53,"n":413,"o":14.56,"t":"2026-09-28T17:00:00Z","v":18896,"vw":14.581452},{"c":14.56,"h":14.65,"l":14.54,"n":341,"o":14.635,"t":"2026-09-28T17:15:00Z","v":15070,"vw":14.577321},{"c":14.55,"h":14.57,"l":14.49,"n":765,"o":14.56,"t":"2026-09-28T17:30:00Z","v":66208,"vw":14.532308},{"c":14.565,"h":14.58,"l":14.555,"n":448,"o":14.56,"t":"2026-09-28T17:45:00Z","v":18460,"vw":14.563822},{"c":14.575,"h":14.595,"l":14.555,"n":453,"o":14.565,"t":"2026-09-28T18:00:00Z","v":18772,"vw":14.570622},{"c":14.59,"h":14.6,"l":14.56,"n":490,"o":14.575,"t":"2026-09-28T18:15:00Z","v":17817,"vw":14.581151},{"c":14.64,"h":14.64,"l":14.58,"n":555,"o":14.595,"t":"2026-09-28T18:30:00Z","v":17557,"vw":14.598938},{"c":14.635,"h":14.66,"l":14.62,"n":636,"o":14.64,"t":"2026-09-28T18:45:00Z","v":19374,"vw":14.6413},{"c":14.635,"h":14.635,"l":14.6,"n":644,"o":14.625,"t":"2026-09-28T19:00:00Z","v":29934,"vw":14.61835},{"c":14.675,"h":14.68,"l":14.635,"n":700,"o":14.635,"t":"2026-09-28T19:15:00Z","v":36783,"vw":14.659976},{"c":14.655,"h":14.7,"l":14.64,"n":968,"o":14.675,"t":"2026-09-28T19:30:00Z","v":38636,"vw":14.667942},{"c":14.71,"h":14.71,"l":14.59,"n":2232,"o":14.655,"t":"2026-09-28T19:45:00Z","v":178680,"vw":14.660864},{"c":14.69,"h":14.69,"l":14.69,"n":27,"o":14.69,"t":"2026-09-28T20:00:00Z","v":221856,"vw":14.69},{"c":14.75,"h":14.75,"l":14.75,"n":4,"o":14.75,"t":"2026-09-29T08:15:00Z","v":107,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-29T12:15:00Z","v":200,"vw":14.75},{"c":14.65,"h":14.7,"l":14.65,"n":8,"o":14.7,"t":"2026-09-29T13:15:00Z","v":700,"vw":14.68155},{"c":14.51,"h":14.775,"l":14.46,"n":245,"o":14.65,"t":"2026-09-29T13:30:00Z","v":24297,"vw":14.616503},{"c":14.485,"h":14.52,"l":14.385,"n":364,"o":14.49,"t":"2026-09-29T13:45:00Z","v":39791,"vw":14.46224},{"c":14.535,"h":14.56,"l":14.485,"n":327,"o":14.51,"t":"2026-09-29T14:00:00Z","v":20890,"vw":14.523033},{"c":14.51,"h":14.6,"l":14.51,"n":739,"o":14.535,"t":"2026-09-29T14:15:00Z","v":55420,"vw":14.53327},{"c":14.4,"h":14.515,"l":14.39,"n":481,"o":14.51,"t":"2026-09-29T14:30:00Z","v":30338,"vw":14.451891},{"c":14.42,"h":14.48,"l":14.4,"n":535,"o":14.4,"t":"2026-09-29T14:45:00Z","v":29049,"vw":14.456008},{"c":14.44,"h":14.445,"l":14.35,"n":641,"o":14.41,"t":"2026-09-29T15:00:00Z","v":53812,"vw":14.393124},{"c":14.45,"h":14.465,"l":14.435,"n":361,"o":14.435,"t":"2026-09-29T15:15:00Z","v":13264,"vw":14.451344},{"c":14.425,"h":14.455,"l":14.42,"n":413,"o":14.445,"t":"2026-09-29T15:30:00Z","v":15171,"vw":14.440989},{"c":14.32,"h":14.46,"l":14.32,"n":574,"o":14.42,"t":"2026-09-29T15:45:00Z","v":43187,"vw":14.404275},{"c":14.32,"h":14.33,"l":14.29,"n":363,"o":14.33,"t":"2026-09-29T16:00:00Z","v":14664,"vw":14.317961},{"c":14.3,"h":14.33,"l":14.28,"n":453,"o":14.305,"t":"2026-09-29T16:15:00Z","v":27029,"vw":14.293112},{"c":14.29,"h":14.31,"l":14.28,"n":320,"o":14.305,"t":"2026-09-29T16:30:00Z","v":15084,"vw":14.296749},{"c":14.29,"h":14.32,"l":14.275,"n":664,"o":14.285,"t":"2026-09-29T16:45:00Z","v":62009,"vw":14.293541},{"c":14.315,"h":14.315,"l":14.25,"n":733,"o":14.295,"t":"2026-09-29T17:00:00Z","v":57599,"vw":14.278089},{"c":14.29,"h":14.33,"l":14.29,"n":420,"o":14.325,"t":"2026-09-29T17:15:00Z","v":24400,"vw":14.300174},{"c":14.325,"h":14.325,"l":14.29,"n":373,"o":14.29,"t":"2026-09-29T17:30:00Z","v":15089,"vw":14.303525},{"c":14.33,"h":14.36,"l":14.33,"n":368,"o":14.33,"t":"2026-09-29T17:45:00Z","v":11485,"vw":14.343065},{"c":14.355,"h":14.4,"l":14.318,"n":801,"o":14.34,"t":"2026-09-29T18:00:00Z","v":41320,"vw":14.346636},{"c":14.375,"h":14.43,"l":14.35,"n":975,"o":14.35,"t":"2026-09-29T18:15:00Z","v":69466,"vw":14.39768},{"c":14.36,"h":14.38,"l":14.33,"n":610,"o":14.375,"t":"2026-09-29T18:30:00Z","v":26768,"vw":14.358192},{"c":14.38,"h":14.38,"l":14.35,"n":436,"o":14.37,"t":"2026-09-29T18:45:00Z","v":13535,"vw":14.364441},{"c":14.39,"h":14.4,"l":14.38,"n":439,"o":14.385,"t":"2026-09-29T19:00:00Z","v":16543,"vw":14.392059},{"c":14.465,"h":14.48,"l":14.385,"n":623,"o":14.39,"t":"2026-09-29T19:15:00Z","v":23471,"vw":14.442882},{"c":14.48,"h":14.49,"l":14.43,"n":887,"o":14.46,"t":"2026-09-29T19:30:00Z","v":46549,"vw":14.467315},{"c":14.41,"h":14.5,"l":14.35,"n":2435,"o":14.49,"t":"2026-09-29T19:45:00Z","v":218662,"vw":14.411765},{"c":14.41,"h":14.41,"l":14.41,"n":18,"o":14.41,"t":"2026-09-29T20:00:00Z","v":356403,"vw":14.41},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-09-29T20:30:00Z","v":43945,"vw":14.41},{"c":14.39,"h":14.39,"l":14.39,"n":5,"o":14.39,"t":"2026-09-30T12:30:00Z","v":120,"vw":14.39},{"c":14.37,"h":14.42,"l":14.3,"n":206,"o":14.32,"t":"2026-09-30T13:30:00Z","v":49701,"vw":14.324328},{"c":14.296,"h":14.405,"l":14.29,"n":514,"o":14.38,"t":"2026-09-30T13:45:00Z","v":51108,"vw":14.309974},{"c":14.18,"h":14.296,"l":14.155,"n":370,"o":14.295,"t":"2026-09-30T14:00:00Z","v":17541,"vw":14.229354},{"c":14.14,"h":14.19,"l":14.11,"n":471,"o":14.17,"t":"2026-09-30T14:15:00Z","v":31953,"vw":14.153645},{"c":14.265,"h":14.265,"l":14.13,"n":670,"o":14.15,"t":"2026-09-30T14:30:00Z","v":36854,"vw":14.207134},{"c":14.28,"h":14.35,"l":14.25,"n":359,"o":14.25,"t":"2026-09-30T14:45:00Z","v":11711,"vw":14.30472},{"c":14.265,"h":14.285,"l":14.25,"n":386,"o":14.27,"t":"2026-09-30T15:00:00Z","v":26473,"vw":14.25532},{"c":14.39,"h":14.3991,"l":14.25,"n":512,"o":14.26,"t":"2026-09-30T15:15:00Z","v":24130,"vw":14.337838},{"c":14.19,"h":14.39,"l":14.18,"n":728,"o":14.39,"t":"2026-09-30T15:30:00Z","v":46455,"vw":14.311061},{"c":14.23,"h":14.23,"l":14.17,"n":414,"o":14.19,"t":"2026-09-30T15:45:00Z","v":11603,"vw":14.194234},{"c":14.21,"h":14.235,"l":14.21,"n":181,"o":14.22,"t":"2026-09-30T16:00:00Z","v":6632,"vw":14.216802},{"c":14.25,"h":14.26,"l":14.21,"n":420,"o":14.21,"t":"2026-09-30T16:15:00Z","v":20268,"vw":14.221155},{"c":14.29,"h":14.29,"l":14.24,"n":480,"o":14.24,"t":"2026-09-30T16:30:00Z","v":18563,"vw":14.25367},{"c":14.275,"h":14.2895,"l":14.25,"n":437,"o":14.28,"t":"2026-09-30T16:45:00Z","v":14532,"vw":14.27256},{"c":14.28,"h":14.29,"l":14.25,"n":277,"o":14.27,"t":"2026-09-30T17:00:00Z","v":11563,"vw":14.266457},{"c":14.23,"h":14.275,"l":14.23,"n":414,"o":14.27,"t":"2026-09-30T17:15:00Z","v":26178,"vw":14.249715},{"c":14.265,"h":14.265,"l":14.235,"n":445,"o":14.235,"t":"2026-09-30T17:30:00Z","v":11017,"vw":14.247981},{"c":14.2,"h":14.265,"l":14.2,"n":360,"o":14.265,"t":"2026-09-30T17:45:00Z","v":12600,"vw":14.234557},{"c":14.21,"h":14.21,"l":14.195,"n":302,"o":14.2,"t":"2026-09-30T18:00:00Z","v":7052,"vw":14.202474},{"c":14.19,"h":14.215,"l":14.17,"n":479,"o":14.21,"t":"2026-09-30T18:15:00Z","v":24035,"vw":14.187488},{"c":14.11,"h":14.2,"l":14.035,"n":1306,"o":14.2,"t":"2026-09-30T18:30:00Z","v":111326,"vw":14.103676},{"c":14.085,"h":14.105,"l":14.05,"n":563,"o":14.1,"t":"2026-09-30T18:45:00Z","v":27090,"vw":14.070458},{"c":13.97,"h":14.09,"l":13.96,"n":716,"o":14.09,"t":"2026-09-30T19:00:00Z","v":71107,"vw":14.033104},{"c":13.985,"h":14.03,"l":13.95,"n":984,"o":13.98,"t":"2026-09-30T19:15:00Z","v":80912,"vw":13.980643},{"c":13.98,"h":14.03,"l":13.97,"n":1126,"o":13.985,"t":"2026-09-30T19:30:00Z","v":65727,"vw":13.996811},{"c":13.87,"h":14.01,"l":13.86,"n":3587,"o":13.98,"t":"2026-09-30T19:45:00Z","v":368184,"vw":13.905237},{"c":13.87,"h":13.87,"l":13.87,"n":24,"o":13.87,"t":"2026-09-30T20:00:00Z","v":561902,"vw":13.87},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-09-30T20:30:00Z","v":87864,"vw":13.87},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-01T09:45:00Z","v":100,"vw":13.95},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-01T12:00:00Z","v":100,"vw":14.01},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-01T12:45:00Z","v":351,"vw":14.2},{"c":13.905,"h":14.28,"l":13.69,"n":573,"o":13.81,"t":"2026-10-01T13:30:00Z","v":53554,"vw":13.902316},{"c":13.75,"h":13.93,"l":13.7,"n":168,"o":13.93,"t":"2026-10-01T13:45:00Z","v":8482,"vw":13.837136},{"c":13.64,"h":13.73,"l":13.625,"n":355,"o":13.7,"t":"2026-10-01T14:00:00Z","v":32253,"vw":13.694281},{"c":13.67,"h":13.6925,"l":13.65,"n":292,"o":13.66,"t":"2026-10-01T14:15:00Z","v":15000,"vw":13.673316},{"c":13.63,"h":13.72,"l":13.63,"n":291,"o":13.69,"t":"2026-10-01T14:30:00Z","v":13919,"vw":13.678816},{"c":13.55,"h":13.62,"l":13.46,"n":309,"o":13.62,"t":"2026-10-01T14:45:00Z","v":13583,"vw":13.524033},{"c":13.56,"h":13.605,"l":13.46,"n":693,"o":13.555,"t":"2026-10-01T15:00:00Z","v":40811,"vw":13.531488},{"c":13.44,"h":13.55,"l":13.43,"n":711,"o":13.55,"t":"2026-10-01T15:15:00Z","v":50772,"vw":13.473643},{"c":13.46,"h":13.49,"l":13.41,"n":485,"o":13.43,"t":"2026-10-01T15:30:00Z","v":21960,"vw":13.444522},{"c":13.54,"h":13.56,"l":13.46,"n":628,"o":13.46,"t":"2026-10-01T15:45:00Z","v":32465,"vw":13.517136},{"c":13.555,"h":13.6,"l":13.51,"n":427,"o":13.515,"t":"2026-10-01T16:00:00Z","v":20960,"vw":13.549441},{"c":13.45,"h":13.58,"l":13.445,"n":807,"o":13.56,"t":"2026-10-01T16:15:00Z","v":91477,"vw":13.517307},{"c":13.475,"h":13.52,"l":13.45,"n":665,"o":13.45,"t":"2026-10-01T16:30:00Z","v":58978,"vw":13.502312},{"c":13.4699,"h":13.5,"l":13.435,"n":430,"o":13.485,"t":"2026-10-01T16:45:00Z","v":16783,"vw":13.473377},{"c":13.495,"h":13.525,"l":13.45,"n":373,"o":13.47,"t":"2026-10-01T17:00:00Z","v":17472,"vw":13.485813},{"c":13.47,"h":13.54,"l":13.47,"n":465,"o":13.5,"t":"2026-10-01T17:15:00Z","v":21357,"vw":13.515962},{"c":13.44,"h":13.52,"l":13.42,"n":408,"o":13.49,"t":"2026-10-01T17:30:00Z","v":18267,"vw":13.465947},{"c":13.37,"h":13.43,"l":13.29,"n":529,"o":13.43,"t":"2026-10-01T17:45:00Z","v":29234,"vw":13.352636},{"c":13.235,"h":13.4,"l":13.185,"n":919,"o":13.37,"t":"2026-10-01T18:00:00Z","v":82369,"vw":13.30106},{"c":13.265,"h":13.295,"l":13.23,"n":550,"o":13.24,"t":"2026-10-01T18:15:00Z","v":30789,"vw":13.263546},{"c":13.25,"h":13.315,"l":13.24,"n":568,"o":13.265,"t":"2026-10-01T18:30:00Z","v":23199,"vw":13.269183},{"c":13.245,"h":13.31,"l":13.19,"n":1190,"o":13.25,"t":"2026-10-01T18:45:00Z","v":211730,"vw":13.258222},{"c":13.22,"h":13.265,"l":13.195,"n":807,"o":13.245,"t":"2026-10-01T19:00:00Z","v":60459,"vw":13.240907},{"c":13.195,"h":13.24,"l":13.19,"n":690,"o":13.22,"t":"2026-10-01T19:15:00Z","v":35520,"vw":13.212395},{"c":13.155,"h":13.2,"l":13.14,"n":939,"o":13.195,"t":"2026-10-01T19:30:00Z","v":53570,"vw":13.162155},{"c":13.22,"h":13.38,"l":13.155,"n":5236,"o":13.155,"t":"2026-10-01T19:45:00Z","v":469206,"vw":13.268528},{"c":13.21,"h":13.23,"l":13.21,"n":26,"o":13.23,"t":"2026-10-01T20:00:00Z","v":339586,"vw":13.229966},{"c":13.271,"h":13.391,"l":13.2,"n":206,"o":13.39,"t":"2026-10-02T13:30:00Z","v":17735,"vw":13.311681},{"c":13.315,"h":13.35,"l":13.24,"n":270,"o":13.295,"t":"2026-10-02T13:45:00Z","v":26246,"vw":13.298729},{"c":13.36,"h":13.36,"l":13.29,"n":333,"o":13.35,"t":"2026-10-02T14:00:00Z","v":25970,"vw":13.324616},{"c":13.47,"h":13.47,"l":13.36,"n":195,"o":13.36,"t":"2026-10-02T14:15:00Z","v":11804,"vw":13.421299},{"c":13.52,"h":13.55,"l":13.475,"n":185,"o":13.495,"t":"2026-10-02T14:30:00Z","v":20474,"vw":13.518603},{"c":13.45,"h":13.5325,"l":13.445,"n":315,"o":13.5325,"t":"2026-10-02T14:45:00Z","v":27130,"vw":13.499021},{"c":13.18,"h":13.46,"l":13.11,"n":545,"o":13.45,"t":"2026-10-02T15:00:00Z","v":68400,"vw":13.300184},{"c":13.16,"h":13.2,"l":13.12,"n":355,"o":13.195,"t":"2026-10-02T15:15:00Z","v":25460,"vw":13.161663},{"c":13.2,"h":13.22,"l":13.19,"n":312,"o":13.19,"t":"2026-10-02T15:30:00Z","v":12300,"vw":13.20696},{"c":13.2201,"h":13.24,"l":13.19,"n":308,"o":13.19,"t":"2026-10-02T15:45:00Z","v":17779,"vw":13.220423},{"c":13.21,"h":13.235,"l":13.195,"n":209,"o":13.23,"t":"2026-10-02T16:00:00Z","v":9771,"vw":13.215634},{"c":13.215,"h":13.22,"l":13.18,"n":327,"o":13.205,"t":"2026-10-02T16:15:00Z","v":27527,"vw":13.190022},{"c":13.26,"h":13.26,"l":13.215,"n":323,"o":13.22,"t":"2026-10-02T16:30:00Z","v":17654,"vw":13.237257},{"c":13.24,"h":13.26,"l":13.24,"n":166,"o":13.26,"t":"2026-10-02T16:45:00Z","v":7978,"vw":13.252578},{"c":13.23,"h":13.28,"l":13.23,"n":302,"o":13.25,"t":"2026-10-02T17:00:00Z","v":22849,"vw":13.255669},{"c":13.245,"h":13.29,"l":13.245,"n":209,"o":13.25,"t":"2026-10-02T17:15:00Z","v":14361,"vw":13.262671},{"c":13.28,"h":13.31,"l":13.245,"n":363,"o":13.245,"t":"2026-10-02T17:30:00Z","v":23934,"vw":13.27987},{"c":13.28,"h":13.29,"l":13.26,"n":278,"o":13.29,"t":"2026-10-02T17:45:00Z","v":15078,"vw":13.27652},{"c":13.295,"h":13.3,"l":13.26,"n":334,"o":13.285,"t":"2026-10-02T18:00:00Z","v":18906,"vw":13.281036},{"c":13.285,"h":13.31,"l":13.23,"n":542,"o":13.3,"t":"2026-10-02T18:15:00Z","v":41271,"vw":13.271207},{"c":13.34,"h":13.345,"l":13.274,"n":323,"o":13.29,"t":"2026-10-02T18:30:00Z","v":22414,"vw":13.310457},{"c":13.285,"h":13.35,"l":13.28,"n":429,"o":13.34,"t":"2026-10-02T18:45:00Z","v":25211,"vw":13.310972},{"c":13.3,"h":13.31,"l":13.28,"n":501,"o":13.285,"t":"2026-10-02T19:00:00Z","v":32570,"vw":13.29337},{"c":13.3,"h":13.305,"l":13.275,"n":603,"o":13.3,"t":"2026-10-02T19:15:00Z","v":40020,"vw":13.291664},{"c":13.38,"h":13.41,"l":13.305,"n":879,"o":13.305,"t":"2026-10-02T19:30:00Z","v":65980,"vw":13.350744},{"c":13.33,"h":13.42,"l":13.3,"n":2445,"o":13.38,"t":"2026-10-02T19:45:00Z","v":175680,"vw":13.34182},{"c":13.32,"h":13.32,"l":13.32,"n":20,"o":13.32,"t":"2026-10-02T20:00:00Z","v":226996,"vw":13.32},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-02T20:15:00Z","v":175728,"vw":13.32},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-05T13:15:00Z","v":100,"vw":13.29},{"c":13.19,"h":13.28,"l":13.16,"n":122,"o":13.26,"t":"2026-10-05T13:30:00Z","v":11846,"vw":13.243629},{"c":13.245,"h":13.28,"l":13.19,"n":210,"o":13.19,"t":"2026-10-05T13:45:00Z","v":18391,"vw":13.240906},{"c":13.39,"h":13.41,"l":13.18,"n":259,"o":13.235,"t":"2026-10-05T14:00:00Z","v":17618,"vw":13.32026},{"c":13.37,"h":13.44,"l":13.36,"n":187,"o":13.41,"t":"2026-10-05T14:15:00Z","v":7241,"vw":13.405124},{"c":13.35,"h":13.385,"l":13.3101,"n":281,"o":13.375,"t":"2026-10-05T14:30:00Z","v":11154,"vw":13.343965},{"c":13.3,"h":13.36,"l":13.3,"n":208,"o":13.36,"t":"2026-10-05T14:45:00Z","v":7967,"vw":13.325625},{"c":13.35,"h":13.355,"l":13.31,"n":211,"o":13.31,"t":"2026-10-05T15:00:00Z","v":11836,"vw":13.334992},{"c":13.36,"h":13.36,"l":13.34,"n":187,"o":13.34,"t":"2026-10-05T15:15:00Z","v":6716,"vw":13.3538},{"c":13.4,"h":13.405,"l":13.37,"n":185,"o":13.37,"t":"2026-10-05T15:30:00Z","v":6988,"vw":13.388905},{"c":13.39,"h":13.4,"l":13.375,"n":250,"o":13.39,"t":"2026-10-05T15:45:00Z","v":9819,"vw":13.386167},{"c":13.4,"h":13.4,"l":13.37,"n":123,"o":13.38,"t":"2026-10-05T16:00:00Z","v":4001,"vw":13.382778},{"c":13.46,"h":13.46,"l":13.35,"n":290,"o":13.39,"t":"2026-10-05T16:15:00Z","v":19551,"vw":13.405389},{"c":13.5,"h":13.5,"l":13.46,"n":168,"o":13.46,"t":"2026-10-05T16:30:00Z","v":6651,"vw":13.486093},{"c":13.46,"h":13.5,"l":13.45,"n":163,"o":13.5,"t":"2026-10-05T16:45:00Z","v":9555,"vw":13.475756},{"c":13.38,"h":13.46,"l":13.36,"n":363,"o":13.45,"t":"2026-10-05T17:00:00Z","v":31152,"vw":13.42459},{"c":13.34,"h":13.41,"l":13.34,"n":379,"o":13.37,"t":"2026-10-05T17:15:00Z","v":23869,"vw":13.379445},{"c":13.365,"h":13.365,"l":13.32,"n":248,"o":13.35,"t":"2026-10-05T17:30:00Z","v":16252,"vw":13.347012},{"c":13.4,"h":13.4,"l":13.36,"n":393,"o":13.37,"t":"2026-10-05T17:45:00Z","v":17649,"vw":13.377493},{"c":13.42,"h":13.42,"l":13.39,"n":288,"o":13.41,"t":"2026-10-05T18:00:00Z","v":14060,"vw":13.407148},{"c":13.435,"h":13.435,"l":13.41,"n":319,"o":13.41,"t":"2026-10-05T18:15:00Z","v":9759,"vw":13.423719},{"c":13.43,"h":13.4391,"l":13.42,"n":243,"o":13.4309,"t":"2026-10-05T18:30:00Z","v":7973,"vw":13.428997},{"c":13.415,"h":13.435,"l":13.41,"n":400,"o":13.43,"t":"2026-10-05T18:45:00Z","v":18976,"vw":13.423267},{"c":13.45,"h":13.45,"l":13.41,"n":444,"o":13.415,"t":"2026-10-05T19:00:00Z","v":21888,"vw":13.423788},{"c":13.415,"h":13.46,"l":13.415,"n":547,"o":13.44,"t":"2026-10-05T19:15:00Z","v":34490,"vw":13.440022},{"c":13.33,"h":13.42,"l":13.3,"n":1112,"o":13.415,"t":"2026-10-05T19:30:00Z","v":97567,"vw":13.323848},{"c":13.34,"h":13.35,"l":13.22,"n":3721,"o":13.32,"t":"2026-10-05T19:45:00Z","v":351024,"vw":13.283954},{"c":13.33,"h":13.33,"l":13.33,"n":28,"o":13.33,"t":"2026-10-05T20:00:00Z","v":400048,"vw":13.33},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-05T20:15:00Z","v":351456,"vw":13.33},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-06T12:15:00Z","v":449,"vw":13.35},{"c":13.436,"h":13.446,"l":13.3352,"n":62,"o":13.41,"t":"2026-10-06T13:30:00Z","v":11323,"vw":13.427442},{"c":13.336,"h":13.436,"l":13.336,"n":241,"o":13.38,"t":"2026-10-06T13:45:00Z","v":20637,"vw":13.388602},{"c":13.34,"h":13.42,"l":13.31,"n":280,"o":13.336,"t":"2026-10-06T14:00:00Z","v":13919,"vw":13.364824},{"c":13.275,"h":13.34,"l":13.22,"n":293,"o":13.34,"t":"2026-10-06T14:15:00Z","v":16672,"vw":13.277868},{"c":13.4,"h":13.4,"l":13.2675,"n":423,"o":13.28,"t":"2026-10-06T14:30:00Z","v":21787,"vw":13.355123},{"c":13.47,"h":13.51,"l":13.405,"n":340,"o":13.405,"t":"2026-10-06T14:45:00Z","v":28940,"vw":13.452069},{"c":13.51,"h":13.53,"l":13.465,"n":287,"o":13.465,"t":"2026-10-06T15:00:00Z","v":24068,"vw":13.511516},{"c":13.5,"h":13.53,"l":13.482,"n":393,"o":13.51,"t":"2026-10-06T15:15:00Z","v":38728,"vw":13.49895},{"c":13.51,"h":13.52,"l":13.49,"n":226,"o":13.5,"t":"2026-10-06T15:30:00Z","v":7797,"vw":13.499813},{"c":13.49,"h":13.5,"l":13.465,"n":182,"o":13.5,"t":"2026-10-06T15:45:00Z","v":7368,"vw":13.481813},{"c":13.42,"h":13.48,"l":13.4,"n":223,"o":13.48,"t":"2026-10-06T16:00:00Z","v":8020,"vw":13.443624},{"c":13.46,"h":13.47,"l":13.42,"n":342,"o":13.43,"t":"2026-10-06T16:15:00Z","v":14701,"vw":13.443725},{"c":13.45,"h":13.46,"l":13.445,"n":201,"o":13.45,"t":"2026-10-06T16:30:00Z","v":6149,"vw":13.449722},{"c":13.41,"h":13.45,"l":13.4,"n":423,"o":13.44,"t":"2026-10-06T16:45:00Z","v":25733,"vw":13.411471},{"c":13.41,"h":13.42,"l":13.355,"n":455,"o":13.41,"t":"2026-10-06T17:00:00Z","v":37073,"vw":13.394388},{"c":13.41,"h":13.42,"l":13.38,"n":384,"o":13.4,"t":"2026-10-06T17:15:00Z","v":31640,"vw":13.397473},{"c":13.41,"h":13.42,"l":13.395,"n":164,"o":13.4,"t":"2026-10-06T17:30:00Z","v":5850,"vw":13.407437},{"c":13.43,"h":13.43,"l":13.41,"n":212,"o":13.41,"t":"2026-10-06T17:45:00Z","v":11739,"vw":13.422525},{"c":13.515,"h":13.54,"l":13.415,"n":532,"o":13.415,"t":"2026-10-06T18:00:00Z","v":48371,"vw":13.480835},{"c":13.52,"h":13.53,"l":13.505,"n":243,"o":13.52,"t":"2026-10-06T18:15:00Z","v":7894,"vw":13.514007},{"c":13.51,"h":13.53,"l":13.5,"n":268,"o":13.53,"t":"2026-10-06T18:30:00Z","v":10640,"vw":13.514055},{"c":13.475,"h":13.52,"l":13.475,"n":292,"o":13.52,"t":"2026-10-06T18:45:00Z","v":11173,"vw":13.495899},{"c":13.565,"h":13.57,"l":13.48,"n":612,"o":13.48,"t":"2026-10-06T19:00:00Z","v":34249,"vw":13.52923},{"c":13.485,"h":13.57,"l":13.48,"n":600,"o":13.565,"t":"2026-10-06T19:15:00Z","v":40550,"vw":13.54981},{"c":13.355,"h":13.49,"l":13.325,"n":824,"o":13.485,"t":"2026-10-06T19:30:00Z","v":42666,"vw":13.391562},{"c":13.41,"h":13.46,"l":13.34,"n":2266,"o":13.36,"t":"2026-10-06T19:45:00Z","v":142637,"vw":13.413909},{"c":13.41,"h":13.41,"l":13.41,"n":25,"o":13.41,"t":"2026-10-06T20:00:00Z","v":191858,"vw":13.41},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-07T11:45:00Z","v":100,"vw":13.39},{"c":13.396,"h":13.44,"l":13.36,"n":151,"o":13.36,"t":"2026-10-07T13:30:00Z","v":22957,"vw":13.395095},{"c":13.42,"h":13.44,"l":13.34,"n":427,"o":13.395,"t":"2026-10-07T13:45:00Z","v":79809,"vw":13.370274},{"c":13.45,"h":13.47,"l":13.41,"n":196,"o":13.42,"t":"2026-10-07T14:00:00Z","v":15216,"vw":13.434352},{"c":13.47,"h":13.4792,"l":13.38,"n":287,"o":13.45,"t":"2026-10-07T14:15:00Z","v":66151,"vw":13.421304},{"c":13.52,"h":13.58,"l":13.44,"n":271,"o":13.46,"t":"2026-10-07T14:30:00Z","v":20274,"vw":13.548047},{"c":13.56,"h":13.56,"l":13.49,"n":184,"o":13.5,"t":"2026-10-07T14:45:00Z","v":13747,"vw":13.510168},{"c":13.625,"h":13.65,"l":13.54,"n":386,"o":13.54,"t":"2026-10-07T15:00:00Z","v":31083,"vw":13.615854},{"c":13.54,"h":13.63,"l":13.54,"n":216,"o":13.61,"t":"2026-10-07T15:15:00Z","v":10641,"vw":13.580158},{"c":13.61,"h":13.64,"l":13.52,"n":513,"o":13.55,"t":"2026-10-07T15:30:00Z","v":33184,"vw":13.589948},{"c":13.69,"h":13.71,"l":13.6,"n":500,"o":13.61,"t":"2026-10-07T15:45:00Z","v":55081,"vw":13.65311},{"c":13.81,"h":13.84,"l":13.65,"n":927,"o":13.69,"t":"2026-10-07T16:00:00Z","v":347191,"vw":13.722673},{"c":13.9,"h":13.9,"l":13.81,"n":480,"o":13.81,"t":"2026-10-07T16:15:00Z","v":36889,"vw":13.863484},{"c":13.87,"h":13.965,"l":13.825,"n":641,"o":13.89,"t":"2026-10-07T16:30:00Z","v":57443,"vw":13.913072},{"c":13.805,"h":13.905,"l":13.79,"n":338,"o":13.88,"t":"2026-10-07T16:45:00Z","v":39535,"vw":13.843363},{"c":13.815,"h":13.83,"l":13.8,"n":345,"o":13.8,"t":"2026-10-07T17:00:00Z","v":18585,"vw":13.811474},{"c":13.83,"h":13.87,"l":13.82,"n":438,"o":13.82,"t":"2026-10-07T17:15:00Z","v":23072,"vw":13.843501},{"c":13.92,"h":13.92,"l":13.825,"n":275,"o":13.83,"t":"2026-10-07T17:30:00Z","v":10253,"vw":13.868927},{"c":13.86,"h":13.92,"l":13.85,"n":424,"o":13.91,"t":"2026-10-07T17:45:00Z","v":24768,"vw":13.881728},{"c":13.91,"h":13.92,"l":13.86,"n":324,"o":13.86,"t":"2026-10-07T18:00:00Z","v":19353,"vw":13.898285},{"c":13.91,"h":13.95,"l":13.905,"n":407,"o":13.915,"t":"2026-10-07T18:15:00Z","v":20712,"vw":13.92995},{"c":13.89,"h":13.92,"l":13.89,"n":394,"o":13.905,"t":"2026-10-07T18:30:00Z","v":21773,"vw":13.908211},{"c":13.82,"h":13.9,"l":13.815,"n":426,"o":13.895,"t":"2026-10-07T18:45:00Z","v":18860,"vw":13.847158},{"c":13.8033,"h":13.84,"l":13.76,"n":478,"o":13.83,"t":"2026-10-07T19:00:00Z","v":28845,"vw":13.788179},{"c":13.76,"h":13.82,"l":13.7502,"n":1002,"o":13.795,"t":"2026-10-07T19:15:00Z","v":80039,"vw":13.792019},{"c":13.68,"h":13.76,"l":13.66,"n":713,"o":13.76,"t":"2026-10-07T19:30:00Z","v":46676,"vw":13.709963},{"c":13.71,"h":13.76,"l":13.67,"n":2613,"o":13.67,"t":"2026-10-07T19:45:00Z","v":249171,"vw":13.700749},{"c":13.71,"h":13.72,"l":13.71,"n":29,"o":13.71,"t":"2026-10-07T20:00:00Z","v":284001,"vw":13.710004},{"c":13.66,"h":13.66,"l":13.66,"n":13,"o":13.66,"t":"2026-10-08T13:15:00Z","v":564,"vw":13.66},{"c":13.585,"h":13.71,"l":13.565,"n":111,"o":13.58,"t":"2026-10-08T13:30:00Z","v":16716,"vw":13.600676},{"c":13.68,"h":13.68,"l":13.58,"n":203,"o":13.58,"t":"2026-10-08T13:45:00Z","v":10404,"vw":13.631392},{"c":13.6,"h":13.67,"l":13.55,"n":238,"o":13.67,"t":"2026-10-08T14:00:00Z","v":17869,"vw":13.614837},{"c":13.535,"h":13.61,"l":13.53,"n":292,"o":13.58,"t":"2026-10-08T14:15:00Z","v":21980,"vw":13.58366},{"c":13.56,"h":13.57,"l":13.52,"n":184,"o":13.55,"t":"2026-10-08T14:30:00Z","v":9988,"vw":13.543544},{"c":13.53,"h":13.575,"l":13.52,"n":263,"o":13.56,"t":"2026-10-08T14:45:00Z","v":18126,"vw":13.528482},{"c":13.5,"h":13.5,"l":13.47,"n":93,"o":13.5,"t":"2026-10-08T15:00:00Z","v":3009,"vw":13.494883},{"c":13.435,"h":13.48,"l":13.42,"n":221,"o":13.48,"t":"2026-10-08T15:15:00Z","v":12421,"vw":13.456431},{"c":13.475,"h":13.5,"l":13.45,"n":228,"o":13.45,"t":"2026-10-08T15:30:00Z","v":10711,"vw":13.477807},{"c":13.46,"h":13.5,"l":13.44,"n":478,"o":13.48,"t":"2026-10-08T15:45:00Z","v":25783,"vw":13.481821},{"c":13.43,"h":13.45,"l":13.4,"n":183,"o":13.45,"t":"2026-10-08T16:00:00Z","v":9659,"vw":13.426438},{"c":13.41,"h":13.52,"l":13.4,"n":376,"o":13.42,"t":"2026-10-08T16:15:00Z","v":19545,"vw":13.466867},{"c":13.375,"h":13.4,"l":13.345,"n":145,"o":13.4,"t":"2026-10-08T16:30:00Z","v":7981,"vw":13.376953},{"c":13.565,"h":13.58,"l":13.39,"n":406,"o":13.39,"t":"2026-10-08T16:45:00Z","v":19722,"vw":13.461996},{"c":13.61,"h":13.62,"l":13.55,"n":264,"o":13.56,"t":"2026-10-08T17:00:00Z","v":17194,"vw":13.572462},{"c":13.51,"h":13.645,"l":13.495,"n":358,"o":13.61,"t":"2026-10-08T17:15:00Z","v":29470,"vw":13.595923},{"c":13.58,"h":13.6,"l":13.51,"n":339,"o":13.51,"t":"2026-10-08T17:30:00Z","v":14812,"vw":13.541117},{"c":13.5781,"h":13.59,"l":13.55,"n":342,"o":13.58,"t":"2026-10-08T17:45:00Z","v":15217,"vw":13.574529},{"c":13.56,"h":13.59,"l":13.54,"n":199,"o":13.565,"t":"2026-10-08T18:00:00Z","v":6888,"vw":13.563137},{"c":13.535,"h":13.56,"l":13.52,"n":198,"o":13.56,"t":"2026-10-08T18:15:00Z","v":8419,"vw":13.529602},{"c":13.545,"h":13.55,"l":13.535,"n":171,"o":13.535,"t":"2026-10-08T18:30:00Z","v":8004,"vw":13.542394},{"c":13.525,"h":13.555,"l":13.525,"n":295,"o":13.545,"t":"2026-10-08T18:45:00Z","v":14686,"vw":13.545105},{"c":13.595,"h":13.6,"l":13.53,"n":361,"o":13.53,"t":"2026-10-08T19:00:00Z","v":15678,"vw":13.571989},{"c":13.595,"h":13.615,"l":13.59,"n":352,"o":13.6,"t":"2026-10-08T19:15:00Z","v":13988,"vw":13.60264},{"c":13.58,"h":13.595,"l":13.57,"n":762,"o":13.595,"t":"2026-10-08T19:30:00Z","v":38383,"vw":13.583101},{"c":13.63,"h":13.64,"l":13.57,"n":2142,"o":13.58,"t":"2026-10-08T19:45:00Z","v":131609,"vw":13.607088},{"c":13.64,"h":13.68,"l":13.63,"n":37,"o":13.63,"t":"2026-10-08T20:00:00Z","v":773041,"vw":13.640132},{"c":13.68,"h":13.74,"l":13.615,"n":175,"o":13.69,"t":"2026-10-09T13:30:00Z","v":12811,"vw":13.682126},{"c":13.655,"h":13.71,"l":13.63,"n":147,"o":13.65,"t":"2026-10-09T13:45:00Z","v":8017,"vw":13.673038},{"c":13.685,"h":13.775,"l":13.67,"n":468,"o":13.68,"t":"2026-10-09T14:00:00Z","v":43462,"vw":13.679127},{"c":13.67,"h":13.7,"l":13.605,"n":364,"o":13.7,"t":"2026-10-09T14:15:00Z","v":35013,"vw":13.664851},{"c":13.71,"h":13.72,"l":13.67,"n":198,"o":13.69,"t":"2026-10-09T14:30:00Z","v":12317,"vw":13.691264},{"c":13.71,"h":13.72,"l":13.68,"n":173,"o":13.705,"t":"2026-10-09T14:45:00Z","v":18403,"vw":13.704894},{"c":13.715,"h":13.75,"l":13.71,"n":226,"o":13.71,"t":"2026-10-09T15:00:00Z","v":19522,"vw":13.725806},{"c":13.765,"h":13.775,"l":13.72,"n":171,"o":13.73,"t":"2026-10-09T15:15:00Z","v":8361,"vw":13.758829},{"c":13.71,"h":13.79,"l":13.71,"n":316,"o":13.77,"t":"2026-10-09T15:30:00Z","v":21979,"vw":13.743461},{"c":13.77,"h":13.785,"l":13.7,"n":227,"o":13.71,"t":"2026-10-09T15:45:00Z","v":8081,"vw":13.755309},{"c":13.8,"h":13.815,"l":13.76,"n":262,"o":13.7703,"t":"2026-10-09T16:00:00Z","v":12046,"vw":13.778504},{"c":13.85,"h":13.88,"l":13.81,"n":380,"o":13.81,"t":"2026-10-09T16:15:00Z","v":25619,"vw":13.846872},{"c":13.845,"h":13.86,"l":13.84,"n":53,"o":13.85,"t":"2026-10-09T16:30:00Z","v":1212,"vw":13.85179},{"c":13.885,"h":13.885,"l":13.82,"n":521,"o":13.845,"t":"2026-10-09T16:45:00Z","v":48103,"vw":13.846432},{"c":13.86,"h":13.94,"l":13.86,"n":354,"o":13.9,"t":"2026-10-09T17:00:00Z","v":15751,"vw":13.905643},{"c":13.835,"h":13.86,"l":13.82,"n":238,"o":13.85,"t":"2026-10-09T17:15:00Z","v":8670,"vw":13.840025},{"c":13.92,"h":13.92,"l":13.83,"n":236,"o":13.835,"t":"2026-10-09T17:30:00Z","v":9273,"vw":13.868528},{"c":13.925,"h":13.94,"l":13.895,"n":331,"o":13.905,"t":"2026-10-09T17:45:00Z","v":14288,"vw":13.913968},{"c":13.97,"h":13.98,"l":13.935,"n":250,"o":13.94,"t":"2026-10-09T18:00:00Z","v":11155,"vw":13.962267},{"c":13.98,"h":13.98,"l":13.96,"n":233,"o":13.96,"t":"2026-10-09T18:15:00Z","v":7348,"vw":13.967722},{"c":14.02,"h":14.025,"l":13.94,"n":517,"o":13.97,"t":"2026-10-09T18:30:00Z","v":76723,"vw":13.958209},{"c":14.025,"h":14.06,"l":13.99,"n":515,"o":14.015,"t":"2026-10-09T18:45:00Z","v":34025,"vw":14.013766},{"c":13.96,"h":14.025,"l":13.96,"n":334,"o":14.025,"t":"2026-10-09T19:00:00Z","v":13702,"vw":13.992731},{"c":13.92,"h":13.9644,"l":13.91,"n":394,"o":13.96,"t":"2026-10-09T19:15:00Z","v":12078,"vw":13.937274},{"c":13.86,"h":13.96,"l":13.86,"n":773,"o":13.9,"t":"2026-10-09T19:30:00Z","v":41693,"vw":13.921857},{"c":13.895,"h":13.9,"l":13.83,"n":2040,"o":13.87,"t":"2026-10-09T19:45:00Z","v":147256,"vw":13.870963},{"c":13.89,"h":13.89,"l":13.89,"n":27,"o":13.89,"t":"2026-10-09T20:00:00Z","v":240139,"vw":13.89},{"c":13.82,"h":13.92,"l":13.79,"n":154,"o":13.85,"t":"2026-10-12T13:30:00Z","v":22817,"vw":13.876828},{"c":13.73,"h":13.82,"l":13.68,"n":141,"o":13.82,"t":"2026-10-12T13:45:00Z","v":11529,"vw":13.770392},{"c":13.73,"h":13.78,"l":13.73,"n":123,"o":13.73,"t":"2026-10-12T14:00:00Z","v":8650,"vw":13.757691},{"c":13.785,"h":13.82,"l":13.74,"n":173,"o":13.74,"t":"2026-10-12T14:15:00Z","v":9928,"vw":13.772581},{"c":13.84,"h":13.865,"l":13.77,"n":591,"o":13.77,"t":"2026-10-12T14:30:00Z","v":56814,"vw":13.811488},{"c":13.81,"h":13.83,"l":13.81,"n":177,"o":13.83,"t":"2026-10-12T14:45:00Z","v":9908,"vw":13.826667},{"c":13.835,"h":13.835,"l":13.8,"n":141,"o":13.8,"t":"2026-10-12T15:00:00Z","v":5790,"vw":13.819419},{"c":13.77,"h":13.84,"l":13.77,"n":173,"o":13.83,"t":"2026-10-12T15:15:00Z","v":25400,"vw":13.828312},{"c":13.96,"h":13.96,"l":13.775,"n":234,"o":13.775,"t":"2026-10-12T15:30:00Z","v":15670,"vw":13.844334},{"c":13.915,"h":13.95,"l":13.91,"n":100,"o":13.95,"t":"2026-10-12T15:45:00Z","v":5015,"vw":13.926596},{"c":13.94,"h":13.94,"l":13.91,"n":89,"o":13.91,"t":"2026-10-12T16:00:00Z","v":2682,"vw":13.923502},{"c":13.96,"h":13.975,"l":13.955,"n":217,"o":13.955,"t":"2026-10-12T16:15:00Z","v":13359,"vw":13.962559},{"c":14.01,"h":14.01,"l":13.96,"n":216,"o":13.96,"t":"2026-10-12T16:30:00Z","v":7240,"vw":13.991868},{"c":14.085,"h":14.1,"l":14,"n":508,"o":14.015,"t":"2026-10-12T16:45:00Z","v":96022,"vw":14.023415},{"c":14.11,"h":14.12,"l":14.06,"n":237,"o":14.09,"t":"2026-10-12T17:00:00Z","v":21163,"vw":14.087216},{"c":14.12,"h":14.12,"l":14.1,"n":173,"o":14.11,"t":"2026-10-12T17:15:00Z","v":8657,"vw":14.107301},{"c":14.135,"h":14.155,"l":14.11,"n":291,"o":14.12,"t":"2026-10-12T17:30:00Z","v":9386,"vw":14.134512},{"c":14.145,"h":14.16,"l":14.12,"n":304,"o":14.135,"t":"2026-10-12T17:45:00Z","v":42212,"vw":14.144547},{"c":14.19,"h":14.205,"l":14.14,"n":513,"o":14.145,"t":"2026-10-12T18:00:00Z","v":45371,"vw":14.175588},{"c":14.27,"h":14.27,"l":14.195,"n":867,"o":14.2,"t":"2026-10-12T18:15:00Z","v":95175,"vw":14.228782},{"c":14.21,"h":14.27,"l":14.21,"n":447,"o":14.2607,"t":"2026-10-12T18:30:00Z","v":28245,"vw":14.23917},{"c":14.23,"h":14.255,"l":14.2,"n":580,"o":14.22,"t":"2026-10-12T18:45:00Z","v":57484,"vw":14.228435},{"c":14.16,"h":14.25,"l":14.16,"n":579,"o":14.23,"t":"2026-10-12T19:00:00Z","v":29016,"vw":14.213074},{"c":14.16,"h":14.17,"l":14.13,"n":423,"o":14.16,"t":"2026-10-12T19:15:00Z","v":24590,"vw":14.153472},{"c":14.2,"h":14.24,"l":14.145,"n":789,"o":14.16,"t":"2026-10-12T19:30:00Z","v":51319,"vw":14.195217},{"c":14.25,"h":14.32,"l":14.2,"n":3173,"o":14.21,"t":"2026-10-12T19:45:00Z","v":257716,"vw":14.261336},{"c":14.25,"h":14.25,"l":14.24,"n":27,"o":14.24,"t":"2026-10-12T20:00:00Z","v":222365,"vw":14.240006},{"c":14.46,"h":14.5,"l":14.315,"n":706,"o":14.34,"t":"2026-10-13T13:30:00Z","v":90242,"vw":14.414749},{"c":14.47,"h":14.55,"l":14.4,"n":517,"o":14.465,"t":"2026-10-13T13:45:00Z","v":51014,"vw":14.491544},{"c":14.3219,"h":14.47,"l":14.3,"n":343,"o":14.47,"t":"2026-10-13T14:00:00Z","v":19484,"vw":14.337444},{"c":14.305,"h":14.375,"l":14.29,"n":334,"o":14.35,"t":"2026-10-13T14:15:00Z","v":25173,"vw":14.328383},{"c":14.43,"h":14.43,"l":14.255,"n":391,"o":14.305,"t":"2026-10-13T14:30:00Z","v":22987,"vw":14.296635},{"c":14.42,"h":14.49,"l":14.41,"n":592,"o":14.43,"t":"2026-10-13T14:45:00Z","v":45858,"vw":14.453733},{"c":14.475,"h":14.52,"l":14.41,"n":493,"o":14.41,"t":"2026-10-13T15:00:00Z","v":50766,"vw":14.481306},{"c":14.63,"h":14.63,"l":14.445,"n":503,"o":14.47,"t":"2026-10-13T15:15:00Z","v":27868,"vw":14.510131},{"c":14.55,"h":14.64,"l":14.54,"n":314,"o":14.64,"t":"2026-10-13T15:30:00Z","v":14221,"vw":14.593601},{"c":14.69,"h":14.71,"l":14.54,"n":396,"o":14.545,"t":"2026-10-13T15:45:00Z","v":25629,"vw":14.63943},{"c":14.66,"h":14.75,"l":14.655,"n":270,"o":14.71,"t":"2026-10-13T16:00:00Z","v":14011,"vw":14.70259},{"c":14.6,"h":14.66,"l":14.6,"n":106,"o":14.64,"t":"2026-10-13T16:15:00Z","v":4875,"vw":14.640166},{"c":14.64,"h":14.67,"l":14.57,"n":253,"o":14.59,"t":"2026-10-13T16:30:00Z","v":11354,"vw":14.628836},{"c":14.64,"h":14.67,"l":14.6,"n":332,"o":14.63,"t":"2026-10-13T16:45:00Z","v":19193,"vw":14.637537},{"c":14.615,"h":14.645,"l":14.59,"n":286,"o":14.61,"t":"2026-10-13T17:00:00Z","v":14815,"vw":14.621357},{"c":14.71,"h":14.72,"l":14.605,"n":603,"o":14.62,"t":"2026-10-13T17:15:00Z","v":43508,"vw":14.667396},{"c":14.715,"h":14.77,"l":14.69,"n":828,"o":14.705,"t":"2026-10-13T17:30:00Z","v":68169,"vw":14.74546},{"c":14.675,"h":14.71,"l":14.665,"n":320,"o":14.71,"t":"2026-10-13T17:45:00Z","v":17067,"vw":14.676968},{"c":14.64,"h":14.69,"l":14.64,"n":473,"o":14.67,"t":"2026-10-13T18:00:00Z","v":23675,"vw":14.669556},{"c":14.66,"h":14.67,"l":14.65,"n":364,"o":14.66,"t":"2026-10-13T18:15:00Z","v":14083,"vw":14.657291},{"c":14.67,"h":14.685,"l":14.66,"n":471,"o":14.66,"t":"2026-10-13T18:30:00Z","v":18832,"vw":14.670654},{"c":14.65,"h":14.68,"l":14.65,"n":648,"o":14.68,"t":"2026-10-13T18:45:00Z","v":24375,"vw":14.673733},{"c":14.69,"h":14.69,"l":14.655,"n":573,"o":14.655,"t":"2026-10-13T19:00:00Z","v":17187,"vw":14.672717},{"c":14.635,"h":14.71,"l":14.62,"n":704,"o":14.69,"t":"2026-10-13T19:15:00Z","v":32394,"vw":14.662659},{"c":14.65,"h":14.66,"l":14.61,"n":832,"o":14.64,"t":"2026-10-13T19:30:00Z","v":33268,"vw":14.640719},{"c":14.55,"h":14.66,"l":14.52,"n":2072,"o":14.655,"t":"2026-10-13T19:45:00Z","v":149731,"vw":14.575542},{"c":14.55,"h":14.55,"l":14.55,"n":23,"o":14.55,"t":"2026-10-13T20:00:00Z","v":239020,"vw":14.55},{"c":14.58,"h":14.62,"l":14.355,"n":164,"o":14.46,"t":"2026-10-14T13:30:00Z","v":16745,"vw":14.485878},{"c":14.505,"h":14.56,"l":14.5,"n":205,"o":14.55,"t":"2026-10-14T13:45:00Z","v":49763,"vw":14.52156},{"c":14.35,"h":14.495,"l":14.32,"n":363,"o":14.495,"t":"2026-10-14T14:00:00Z","v":24350,"vw":14.396891},{"c":14.43,"h":14.43,"l":14.34,"n":334,"o":14.34,"t":"2026-10-14T14:15:00Z","v":26672,"vw":14.367642},{"c":14.41,"h":14.45,"l":14.4,"n":272,"o":14.43,"t":"2026-10-14T14:30:00Z","v":12136,"vw":14.420039},{"c":14.41,"h":14.49,"l":14.39,"n":449,"o":14.44,"t":"2026-10-14T14:45:00Z","v":27458,"vw":14.454911},{"c":14.39,"h":14.43,"l":14.39,"n":435,"o":14.4,"t":"2026-10-14T15:00:00Z","v":22581,"vw":14.408935},{"c":14.38,"h":14.41,"l":14.38,"n":495,"o":14.395,"t":"2026-10-14T15:15:00Z","v":25645,"vw":14.392314},{"c":14.36,"h":14.395,"l":14.345,"n":506,"o":14.375,"t":"2026-10-14T15:30:00Z","v":21124,"vw":14.368475},{"c":14.36,"h":14.385,"l":14.36,"n":289,"o":14.36,"t":"2026-10-14T15:45:00Z","v":10099,"vw":14.370677},{"c":14.235,"h":14.37,"l":14.235,"n":697,"o":14.36,"t":"2026-10-14T16:00:00Z","v":53198,"vw":14.28282},{"c":14.21,"h":14.24,"l":14.19,"n":505,"o":14.235,"t":"2026-10-14T16:15:00Z","v":36652,"vw":14.208624},{"c":14.185,"h":14.25,"l":14.185,"n":544,"o":14.195,"t":"2026-10-14T16:30:00Z","v":33186,"vw":14.218344},{"c":14.115,"h":14.225,"l":14.115,"n":635,"o":14.19,"t":"2026-10-14T16:45:00Z","v":50813,"vw":14.155097},{"c":14.16,"h":14.165,"l":14.085,"n":497,"o":14.12,"t":"2026-10-14T17:00:00Z","v":74331,"vw":14.103831},{"c":14.25,"h":14.3,"l":14.165,"n":459,"o":14.18,"t":"2026-10-14T17:15:00Z","v":26145,"vw":14.236005},{"c":14.31,"h":14.39,"l":14.245,"n":452,"o":14.245,"t":"2026-10-14T17:30:00Z","v":30522,"vw":14.326342},{"c":14.48,"h":14.49,"l":14.28,"n":419,"o":14.305,"t":"2026-10-14T17:45:00Z","v":33856,"vw":14.387569},{"c":14.57,"h":14.585,"l":14.47,"n":580,"o":14.48,"t":"2026-10-14T18:00:00Z","v":38339,"vw":14.528889},{"c":14.565,"h":14.57,"l":14.485,"n":424,"o":14.57,"t":"2026-10-14T18:15:00Z","v":24984,"vw":14.540579},{"c":14.56,"h":14.63,"l":14.56,"n":465,"o":14.565,"t":"2026-10-14T18:30:00Z","v":26279,"vw":14.603955},{"c":14.635,"h":14.64,"l":14.55,"n":665,"o":14.565,"t":"2026-10-14T18:45:00Z","v":45385,"vw":14.591585},{"c":14.655,"h":14.665,"l":14.63,"n":500,"o":14.64,"t":"2026-10-14T19:00:00Z","v":30203,"vw":14.64583},{"c":14.69,"h":14.7,"l":14.64,"n":747,"o":14.655,"t":"2026-10-14T19:15:00Z","v":45611,"vw":14.666806},{"c":14.705,"h":14.74,"l":14.6605,"n":1688,"o":14.7,"t":"2026-10-14T19:30:00Z","v":165040,"vw":14.702164},{"c":14.84,"h":14.84,"l":14.67,"n":3532,"o":14.7,"t":"2026-10-14T19:45:00Z","v":256919,"vw":14.751641},{"c":14.83,"h":14.83,"l":14.83,"n":24,"o":14.83,"t":"2026-10-14T20:00:00Z","v":219717,"vw":14.83},{"c":14.8876,"h":14.8876,"l":14.8876,"n":1,"o":14.8876,"t":"2026-10-15T12:15:00Z","v":600,"vw":14.8876},{"c":14.84,"h":14.9,"l":14.84,"n":10,"o":14.85,"t":"2026-10-15T12:30:00Z","v":684,"vw":14.860952},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-15T13:00:00Z","v":134,"vw":14.84},{"c":15,"h":15,"l":15,"n":6,"o":15,"t":"2026-10-15T13:15:00Z","v":1105,"vw":15},{"c":15.065,"h":15.34,"l":14.95,"n":408,"o":15.05,"t":"2026-10-15T13:30:00Z","v":54337,"vw":15.153342},{"c":15.125,"h":15.15,"l":15.07,"n":238,"o":15.09,"t":"2026-10-15T13:45:00Z","v":10218,"vw":15.113065},{"c":14.94,"h":15.18,"l":14.79,"n":1901,"o":15.135,"t":"2026-10-15T14:00:00Z","v":538808,"vw":15.111245},{"c":14.93,"h":14.98,"l":14.85,"n":309,"o":14.93,"t":"2026-10-15T14:15:00Z","v":24354,"vw":14.927613},{"c":14.8476,"h":14.985,"l":14.79,"n":528,"o":14.94,"t":"2026-10-15T14:30:00Z","v":67048,"vw":14.878019},{"c":14.865,"h":14.88,"l":14.81,"n":425,"o":14.8489,"t":"2026-10-15T14:45:00Z","v":13417,"vw":14.847752},{"c":14.725,"h":14.87,"l":14.72,"n":430,"o":14.86,"t":"2026-10-15T15:00:00Z","v":44452,"vw":14.793528},{"c":14.655,"h":14.8,"l":14.64,"n":587,"o":14.73,"t":"2026-10-15T15:15:00Z","v":72385,"vw":14.715424},{"c":14.77,"h":14.79,"l":14.615,"n":809,"o":14.635,"t":"2026-10-15T15:30:00Z","v":95349,"vw":14.687655},{"c":14.8,"h":14.83,"l":14.76,"n":507,"o":14.77,"t":"2026-10-15T15:45:00Z","v":63697,"vw":14.8021},{"c":14.65,"h":14.8,"l":14.65,"n":560,"o":14.8,"t":"2026-10-15T16:00:00Z","v":86120,"vw":14.718902},{"c":14.72,"h":14.735,"l":14.64,"n":329,"o":14.64,"t":"2026-10-15T16:15:00Z","v":19807,"vw":14.692412},{"c":14.77,"h":14.79,"l":14.72,"n":193,"o":14.74,"t":"2026-10-15T16:30:00Z","v":10522,"vw":14.758916},{"c":14.73,"h":14.76,"l":14.705,"n":220,"o":14.76,"t":"2026-10-15T16:45:00Z","v":12341,"vw":14.737737},{"c":14.7,"h":14.75,"l":14.7,"n":292,"o":14.73,"t":"2026-10-15T17:00:00Z","v":14986,"vw":14.720436},{"c":14.69,"h":14.715,"l":14.6713,"n":455,"o":14.715,"t":"2026-10-15T17:15:00Z","v":28155,"vw":14.692909},{"c":14.785,"h":14.785,"l":14.69,"n":912,"o":14.69,"t":"2026-10-15T17:30:00Z","v":89154,"vw":14.746473},{"c":14.8,"h":14.9,"l":14.78,"n":1072,"o":14.785,"t":"2026-10-15T17:45:00Z","v":91361,"vw":14.844568},{"c":14.855,"h":14.855,"l":14.805,"n":696,"o":14.805,"t":"2026-10-15T18:00:00Z","v":32810,"vw":14.832132},{"c":14.81,"h":14.875,"l":14.805,"n":412,"o":14.86,"t":"2026-10-15T18:15:00Z","v":30406,"vw":14.841104},{"c":14.825,"h":14.85,"l":14.805,"n":519,"o":14.805,"t":"2026-10-15T18:30:00Z","v":31234,"vw":14.830814},{"c":14.83,"h":14.88,"l":14.81,"n":630,"o":14.82,"t":"2026-10-15T18:45:00Z","v":50170,"vw":14.83361},{"c":14.865,"h":14.865,"l":14.8,"n":647,"o":14.81,"t":"2026-10-15T19:00:00Z","v":39173,"vw":14.824502},{"c":14.89,"h":14.89,"l":14.85,"n":627,"o":14.865,"t":"2026-10-15T19:15:00Z","v":25773,"vw":14.872104},{"c":14.865,"h":14.9,"l":14.855,"n":860,"o":14.89,"t":"2026-10-15T19:30:00Z","v":52309,"vw":14.872945},{"c":14.77,"h":14.86,"l":14.74,"n":3291,"o":14.86,"t":"2026-10-15T19:45:00Z","v":259355,"vw":14.785189},{"c":14.77,"h":14.77,"l":14.77,"n":18,"o":14.77,"t":"2026-10-15T20:00:00Z","v":495180,"vw":14.77},{"c":15.395,"h":15.395,"l":15.395,"n":2,"o":15.395,"t":"2026-10-16T12:30:00Z","v":200,"vw":15.395},{"c":14.76,"h":14.89,"l":14.72,"n":82,"o":14.86,"t":"2026-10-16T13:30:00Z","v":22039,"vw":14.851175},{"c":14.84,"h":14.89,"l":14.69,"n":390,"o":14.69,"t":"2026-10-16T13:45:00Z","v":18003,"vw":14.813727},{"c":14.74,"h":14.85,"l":14.72,"n":265,"o":14.84,"t":"2026-10-16T14:00:00Z","v":15705,"vw":14.803507},{"c":14.79,"h":14.86,"l":14.72,"n":464,"o":14.74,"t":"2026-10-16T14:15:00Z","v":34602,"vw":14.772523},{"c":14.74,"h":14.795,"l":14.735,"n":341,"o":14.79,"t":"2026-10-16T14:30:00Z","v":15649,"vw":14.767683},{"c":14.775,"h":14.79,"l":14.73,"n":323,"o":14.745,"t":"2026-10-16T14:45:00Z","v":20415,"vw":14.749216},{"c":14.82,"h":14.83,"l":14.7,"n":572,"o":14.8,"t":"2026-10-16T15:00:00Z","v":40063,"vw":14.741736},{"c":14.785,"h":14.9,"l":14.785,"n":1233,"o":14.82,"t":"2026-10-16T15:15:00Z","v":84384,"vw":14.852305},{"c":14.84,"h":14.88,"l":14.785,"n":183,"o":14.785,"t":"2026-10-16T15:30:00Z","v":8701,"vw":14.834664},{"c":14.765,"h":14.86,"l":14.755,"n":305,"o":14.85,"t":"2026-10-16T15:45:00Z","v":14174,"vw":14.802548},{"c":14.705,"h":14.755,"l":14.68,"n":356,"o":14.75,"t":"2026-10-16T16:00:00Z","v":17063,"vw":14.725022},{"c":14.73,"h":14.73,"l":14.68,"n":303,"o":14.71,"t":"2026-10-16T16:15:00Z","v":16427,"vw":14.707703},{"c":14.75,"h":14.75,"l":14.7,"n":340,"o":14.72,"t":"2026-10-16T16:30:00Z","v":18468,"vw":14.723834},{"c":14.68,"h":14.74,"l":14.67,"n":275,"o":14.74,"t":"2026-10-16T16:45:00Z","v":13104,"vw":14.709688},{"c":14.59,"h":14.7,"l":14.59,"n":274,"o":14.69,"t":"2026-10-16T17:00:00Z","v":13334,"vw":14.642716},{"c":14.58,"h":14.61,"l":14.57,"n":346,"o":14.6,"t":"2026-10-16T17:15:00Z","v":16857,"vw":14.586306},{"c":14.615,"h":14.63,"l":14.57,"n":302,"o":14.59,"t":"2026-10-16T17:30:00Z","v":13557,"vw":14.589044},{"c":14.595,"h":14.65,"l":14.59,"n":414,"o":14.61,"t":"2026-10-16T17:45:00Z","v":19167,"vw":14.618702},{"c":14.59,"h":14.605,"l":14.5776,"n":332,"o":14.59,"t":"2026-10-16T18:00:00Z","v":13919,"vw":14.591751},{"c":14.61,"h":14.63,"l":14.585,"n":370,"o":14.59,"t":"2026-10-16T18:15:00Z","v":12753,"vw":14.601834},{"c":14.6,"h":14.63,"l":14.595,"n":369,"o":14.615,"t":"2026-10-16T18:30:00Z","v":15980,"vw":14.611981},{"c":14.595,"h":14.605,"l":14.57,"n":397,"o":14.6,"t":"2026-10-16T18:45:00Z","v":13924,"vw":14.588303},{"c":14.63,"h":14.65,"l":14.585,"n":489,"o":14.59,"t":"2026-10-16T19:00:00Z","v":18889,"vw":14.609332},{"c":14.58,"h":14.625,"l":14.565,"n":451,"o":14.62,"t":"2026-10-16T19:15:00Z","v":22734,"vw":14.587059},{"c":14.53,"h":14.57,"l":14.51,"n":591,"o":14.57,"t":"2026-10-16T19:30:00Z","v":38517,"vw":14.546563},{"c":14.61,"h":14.645,"l":14.525,"n":1837,"o":14.53,"t":"2026-10-16T19:45:00Z","v":125911,"vw":14.603622},{"c":14.61,"h":14.61,"l":14.61,"n":18,"o":14.61,"t":"2026-10-16T20:00:00Z","v":282840,"vw":14.61},{"c":14.76,"h":14.89,"l":14.57,"n":103,"o":14.57,"t":"2026-10-19T13:30:00Z","v":26626,"vw":14.74789},{"c":14.73,"h":14.8399,"l":14.7,"n":239,"o":14.76,"t":"2026-10-19T13:45:00Z","v":31544,"vw":14.745389},{"c":14.67,"h":14.745,"l":14.625,"n":287,"o":14.73,"t":"2026-10-19T14:00:00Z","v":24793,"vw":14.683628},{"c":14.745,"h":14.745,"l":14.64,"n":246,"o":14.685,"t":"2026-10-19T14:15:00Z","v":18739,"vw":14.704685},{"c":14.725,"h":14.74,"l":14.7,"n":251,"o":14.72,"t":"2026-10-19T14:30:00Z","v":16949,"vw":14.72382},{"c":14.73,"h":14.735,"l":14.72,"n":162,"o":14.73,"t":"2026-10-19T14:45:00Z","v":10056,"vw":14.729212},{"c":14.74,"h":14.745,"l":14.702,"n":263,"o":14.73,"t":"2026-10-19T15:00:00Z","v":15708,"vw":14.725708},{"c":14.7,"h":14.76,"l":14.7,"n":345,"o":14.742,"t":"2026-10-19T15:15:00Z","v":28725,"vw":14.731352},{"c":14.69,"h":14.73,"l":14.69,"n":193,"o":14.7,"t":"2026-10-19T15:30:00Z","v":11508,"vw":14.715701},{"c":14.69,"h":14.695,"l":14.67,"n":207,"o":14.67,"t":"2026-10-19T15:45:00Z","v":14223,"vw":14.681412},{"c":14.665,"h":14.7,"l":14.63,"n":250,"o":14.7,"t":"2026-10-19T16:00:00Z","v":14933,"vw":14.651753},{"c":14.62,"h":14.665,"l":14.585,"n":342,"o":14.665,"t":"2026-10-19T16:15:00Z","v":22036,"vw":14.634772},{"c":14.6,"h":14.645,"l":14.6,"n":218,"o":14.63,"t":"2026-10-19T16:30:00Z","v":11373,"vw":14.63072},{"c":14.595,"h":14.61,"l":14.59,"n":158,"o":14.59,"t":"2026-10-19T16:45:00Z","v":8819,"vw":14.595951},{"c":14.59,"h":14.61,"l":14.575,"n":253,"o":14.6,"t":"2026-10-19T17:00:00Z","v":18017,"vw":14.589607},{"c":14.495,"h":14.61,"l":14.49,"n":369,"o":14.585,"t":"2026-10-19T17:15:00Z","v":26281,"vw":14.571853},{"c":14.545,"h":14.56,"l":14.5,"n":254,"o":14.5,"t":"2026-10-19T17:30:00Z","v":19147,"vw":14.540316},{"c":14.58,"h":14.58,"l":14.54,"n":170,"o":14.54,"t":"2026-10-19T17:45:00Z","v":7533,"vw":14.55408},{"c":14.6,"h":14.62,"l":14.57,"n":372,"o":14.58,"t":"2026-10-19T18:00:00Z","v":28686,"vw":14.585015},{"c":14.64,"h":14.65,"l":14.59,"n":469,"o":14.59,"t":"2026-10-19T18:15:00Z","v":50042,"vw":14.609433},{"c":14.61,"h":14.655,"l":14.61,"n":193,"o":14.635,"t":"2026-10-19T18:30:00Z","v":12774,"vw":14.63213},{"c":14.68,"h":14.685,"l":14.615,"n":397,"o":14.615,"t":"2026-10-19T18:45:00Z","v":27372,"vw":14.662615},{"c":14.64,"h":14.68,"l":14.6,"n":450,"o":14.68,"t":"2026-10-19T19:00:00Z","v":32457,"vw":14.648644},{"c":14.69,"h":14.69,"l":14.645,"n":359,"o":14.645,"t":"2026-10-19T19:15:00Z","v":24383,"vw":14.658994},{"c":14.675,"h":14.695,"l":14.66,"n":559,"o":14.69,"t":"2026-10-19T19:30:00Z","v":44544,"vw":14.676131},{"c":14.73,"h":14.73,"l":14.64,"n":2204,"o":14.675,"t":"2026-10-19T19:45:00Z","v":169356,"vw":14.704863},{"c":14.71,"h":14.71,"l":14.71,"n":33,"o":14.71,"t":"2026-10-19T20:00:00Z","v":570166,"vw":14.71},{"c":14.915,"h":14.922,"l":14.77,"n":173,"o":14.77,"t":"2026-10-20T13:30:00Z","v":12867,"vw":14.836753},{"c":14.95,"h":14.95,"l":14.87,"n":276,"o":14.89,"t":"2026-10-20T13:45:00Z","v":23741,"vw":14.911911},{"c":14.855,"h":14.935,"l":14.78,"n":469,"o":14.93,"t":"2026-10-20T14:00:00Z","v":77735,"vw":14.860542},{"c":15.07,"h":15.07,"l":14.84,"n":2069,"o":14.84,"t":"2026-10-20T14:15:00Z","v":395928,"vw":14.922375},{"c":15.135,"h":15.145,"l":15.035,"n":654,"o":15.075,"t":"2026-10-20T14:30:00Z","v":214863,"vw":15.088056},{"c":15.18,"h":15.23,"l":15.1,"n":805,"o":15.135,"t":"2026-10-20T14:45:00Z","v":109218,"vw":15.164031},{"c":15.18,"h":15.28,"l":15.16,"n":747,"o":15.19,"t":"2026-10-20T15:00:00Z","v":44101,"vw":15.225064},{"c":15.205,"h":15.23,"l":15.16,"n":814,"o":15.18,"t":"2026-10-20T15:15:00Z","v":87211,"vw":15.189641},{"c":15.34,"h":15.37,"l":15.16,"n":847,"o":15.205,"t":"2026-10-20T15:30:00Z","v":65194,"vw":15.287544},{"c":15.36,"h":15.44,"l":15.3,"n":3380,"o":15.37,"t":"2026-10-20T15:45:00Z","v":729484,"vw":15.321028},{"c":15.315,"h":15.4,"l":15.275,"n":1366,"o":15.4,"t":"2026-10-20T16:00:00Z","v":124218,"vw":15.316115},{"c":15.445,"h":15.46,"l":15.3,"n":1291,"o":15.3,"t":"2026-10-20T16:15:00Z","v":152011,"vw":15.362821},{"c":15.39,"h":15.45,"l":15.33,"n":830,"o":15.445,"t":"2026-10-20T16:30:00Z","v":62370,"vw":15.36751},{"c":15.36,"h":15.38,"l":15.28,"n":1366,"o":15.37,"t":"2026-10-20T16:45:00Z","v":325672,"vw":15.311767},{"c":15.4,"h":15.43,"l":15.32,"n":688,"o":15.35,"t":"2026-10-20T17:00:00Z","v":52937,"vw":15.381849},{"c":15.32,"h":15.41,"l":15.315,"n":948,"o":15.38,"t":"2026-10-20T17:15:00Z","v":95675,"vw":15.36858},{"c":15.32,"h":15.34,"l":15.27,"n":872,"o":15.33,"t":"2026-10-20T17:30:00Z","v":65195,"vw":15.305237},{"c":15.445,"h":15.48,"l":15.32,"n":1376,"o":15.32,"t":"2026-10-20T17:45:00Z","v":135689,"vw":15.375321},{"c":15.46,"h":15.47,"l":15.4,"n":805,"o":15.445,"t":"2026-10-20T18:00:00Z","v":34170,"vw":15.438199},{"c":15.41,"h":15.48,"l":15.39,"n":812,"o":15.46,"t":"2026-10-20T18:15:00Z","v":31906,"vw":15.424246},{"c":15.42,"h":15.42,"l":15.38,"n":828,"o":15.41,"t":"2026-10-20T18:30:00Z","v":29820,"vw":15.39678},{"c":15.4,"h":15.425,"l":15.4,"n":1076,"o":15.41,"t":"2026-10-20T18:45:00Z","v":43517,"vw":15.409503},{"c":15.39,"h":15.43,"l":15.27,"n":3036,"o":15.41,"t":"2026-10-20T19:00:00Z","v":332106,"vw":15.343655},{"c":15.345,"h":15.405,"l":15.33,"n":989,"o":15.38,"t":"2026-10-20T19:15:00Z","v":42346,"vw":15.370069},{"c":15.37,"h":15.425,"l":15.3,"n":2221,"o":15.35,"t":"2026-10-20T19:30:00Z","v":163078,"vw":15.343086},{"c":15.5,"h":15.52,"l":15.36,"n":3759,"o":15.38,"t":"2026-10-20T19:45:00Z","v":274860,"vw":15.471671},{"c":15.49,"h":15.49,"l":15.49,"n":20,"o":15.49,"t":"2026-10-20T20:00:00Z","v":590955,"vw":15.49},{"c":15.71,"h":16.14,"l":15.71,"n":2,"o":16.14,"t":"2026-10-20T20:30:00Z","v":350,"vw":15.926229},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-21T09:15:00Z","v":195,"vw":15.62},{"c":15.48,"h":15.64,"l":15.19,"n":200,"o":15.38,"t":"2026-10-21T13:30:00Z","v":24686,"vw":15.432138},{"c":15.34,"h":15.565,"l":15.32,"n":803,"o":15.505,"t":"2026-10-21T13:45:00Z","v":218928,"vw":15.484829},{"c":15.245,"h":15.345,"l":15.15,"n":613,"o":15.345,"t":"2026-10-21T14:00:00Z","v":30713,"vw":15.211821},{"c":15.24,"h":15.29,"l":15.23,"n":457,"o":15.26,"t":"2026-10-21T14:15:00Z","v":19374,"vw":15.258067},{"c":15.235,"h":15.285,"l":15.23,"n":365,"o":15.24,"t":"2026-10-21T14:30:00Z","v":14551,"vw":15.257116},{"c":15.27,"h":15.3299,"l":15.225,"n":461,"o":15.23,"t":"2026-10-21T14:45:00Z","v":25951,"vw":15.292227},{"c":15.13,"h":15.25,"l":15.13,"n":506,"o":15.25,"t":"2026-10-21T15:00:00Z","v":25413,"vw":15.204688},{"c":15.09,"h":15.155,"l":15.09,"n":683,"o":15.13,"t":"2026-10-21T15:15:00Z","v":49103,"vw":15.128586},{"c":15.09,"h":15.12,"l":15.07,"n":631,"o":15.09,"t":"2026-10-21T15:30:00Z","v":37120,"vw":15.098504},{"c":15.25,"h":15.25,"l":15.08,"n":827,"o":15.09,"t":"2026-10-21T15:45:00Z","v":57006,"vw":15.135758},{"c":15.24,"h":15.26,"l":15.21,"n":405,"o":15.25,"t":"2026-10-21T16:00:00Z","v":16695,"vw":15.239085},{"c":15.335,"h":15.335,"l":15.24,"n":361,"o":15.24,"t":"2026-10-21T16:15:00Z","v":14586,"vw":15.289844},{"c":15.27,"h":15.3568,"l":15.27,"n":527,"o":15.34,"t":"2026-10-21T16:30:00Z","v":24715,"vw":15.308484},{"c":15.32,"h":15.345,"l":15.27,"n":390,"o":15.27,"t":"2026-10-21T16:45:00Z","v":17270,"vw":15.312389},{"c":15.285,"h":15.33,"l":15.285,"n":409,"o":15.33,"t":"2026-10-21T17:00:00Z","v":22303,"vw":15.309363},{"c":15.305,"h":15.31,"l":15.27,"n":491,"o":15.29,"t":"2026-10-21T17:15:00Z","v":23090,"vw":15.285882},{"c":15.27,"h":15.32,"l":15.25,"n":572,"o":15.305,"t":"2026-10-21T17:30:00Z","v":28204,"vw":15.286486},{"c":15.23,"h":15.28,"l":15.23,"n":534,"o":15.27,"t":"2026-10-21T17:45:00Z","v":25865,"vw":15.264211},{"c":15.25,"h":15.27,"l":15.2,"n":860,"o":15.22,"t":"2026-10-21T18:00:00Z","v":49919,"vw":15.224197},{"c":15.22,"h":15.265,"l":15.21,"n":765,"o":15.255,"t":"2026-10-21T18:15:00Z","v":45838,"vw":15.232321},{"c":15.24,"h":15.27,"l":15.19,"n":1027,"o":15.22,"t":"2026-10-21T18:30:00Z","v":159644,"vw":15.243542},{"c":15.23,"h":15.275,"l":15.205,"n":1038,"o":15.235,"t":"2026-10-21T18:45:00Z","v":55756,"vw":15.233509},{"c":15.225,"h":15.25,"l":15.21,"n":820,"o":15.24,"t":"2026-10-21T19:00:00Z","v":50286,"vw":15.225772},{"c":15.25,"h":15.3,"l":15.215,"n":1102,"o":15.225,"t":"2026-10-21T19:15:00Z","v":111471,"vw":15.245199},{"c":15.51,"h":15.51,"l":15.23,"n":2571,"o":15.25,"t":"2026-10-21T19:30:00Z","v":241806,"vw":15.409212},{"c":15.405,"h":15.54,"l":15.39,"n":3941,"o":15.51,"t":"2026-10-21T19:45:00Z","v":436652,"vw":15.433523},{"c":15.4,"h":15.4,"l":15.4,"n":24,"o":15.4,"t":"2026-10-21T20:00:00Z","v":515801,"vw":15.4},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-22T11:45:00Z","v":300,"vw":15.45},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T13:15:00Z","v":100,"vw":15.5},{"c":15.43,"h":15.66,"l":15.4,"n":562,"o":15.52,"t":"2026-10-22T13:30:00Z","v":45138,"vw":15.490873},{"c":15.48,"h":15.49,"l":15.38,"n":478,"o":15.435,"t":"2026-10-22T13:45:00Z","v":34500,"vw":15.444313},{"c":15.395,"h":15.48,"l":15.345,"n":563,"o":15.47,"t":"2026-10-22T14:00:00Z","v":42851,"vw":15.414949},{"c":15.425,"h":15.5,"l":15.395,"n":1025,"o":15.395,"t":"2026-10-22T14:15:00Z","v":87863,"vw":15.469504},{"c":15.45,"h":15.46,"l":15.385,"n":473,"o":15.425,"t":"2026-10-22T14:30:00Z","v":21985,"vw":15.421379},{"c":15.5,"h":15.52,"l":15.45,"n":512,"o":15.46,"t":"2026-10-22T14:45:00Z","v":56780,"vw":15.487197},{"c":15.53,"h":15.535,"l":15.46,"n":324,"o":15.49,"t":"2026-10-22T15:00:00Z","v":21275,"vw":15.502354},{"c":15.71,"h":15.715,"l":15.525,"n":399,"o":15.525,"t":"2026-10-22T15:15:00Z","v":25722,"vw":15.617302},{"c":15.645,"h":15.725,"l":15.63,"n":606,"o":15.71,"t":"2026-10-22T15:30:00Z","v":33230,"vw":15.670792},{"c":15.66,"h":15.71,"l":15.545,"n":698,"o":15.64,"t":"2026-10-22T15:45:00Z","v":265891,"vw":15.635583},{"c":15.7,"h":15.8,"l":15.645,"n":2393,"o":15.66,"t":"2026-10-22T16:00:00Z","v":374582,"vw":15.728923},{"c":15.7,"h":15.74,"l":15.675,"n":636,"o":15.72,"t":"2026-10-22T16:15:00Z","v":159851,"vw":15.705071},{"c":15.69,"h":15.71,"l":15.67,"n":856,"o":15.7,"t":"2026-10-22T16:30:00Z","v":125345,"vw":15.69147},{"c":15.785,"h":15.79,"l":15.68,"n":774,"o":15.69,"t":"2026-10-22T16:45:00Z","v":54411,"vw":15.7156},{"c":15.71,"h":15.78,"l":15.71,"n":988,"o":15.78,"t":"2026-10-22T17:00:00Z","v":162307,"vw":15.745463},{"c":15.79,"h":15.8,"l":15.68,"n":550,"o":15.71,"t":"2026-10-22T17:15:00Z","v":50286,"vw":15.704816},{"c":15.84,"h":15.85,"l":15.75,"n":452,"o":15.79,"t":"2026-10-22T17:30:00Z","v":31323,"vw":15.808804},{"c":15.945,"h":15.96,"l":15.82,"n":761,"o":15.84,"t":"2026-10-22T17:45:00Z","v":46547,"vw":15.874065},{"c":15.91,"h":15.97,"l":15.9,"n":583,"o":15.96,"t":"2026-10-22T18:00:00Z","v":44171,"vw":15.940569},{"c":15.98,"h":15.99,"l":15.92,"n":443,"o":15.92,"t":"2026-10-22T18:15:00Z","v":18502,"vw":15.970895},{"c":15.98,"h":15.99,"l":15.955,"n":550,"o":15.99,"t":"2026-10-22T18:30:00Z","v":26220,"vw":15.974239},{"c":15.96,"h":16,"l":15.9,"n":665,"o":15.98,"t":"2026-10-22T18:45:00Z","v":39862,"vw":15.955772},{"c":15.9,"h":16,"l":15.89,"n":1311,"o":15.99,"t":"2026-10-22T19:00:00Z","v":189898,"vw":15.954093},{"c":15.85,"h":15.915,"l":15.71,"n":912,"o":15.915,"t":"2026-10-22T19:15:00Z","v":127428,"vw":15.819799},{"c":15.885,"h":15.9,"l":15.825,"n":1423,"o":15.855,"t":"2026-10-22T19:30:00Z","v":141564,"vw":15.859701},{"c":15.92,"h":15.94,"l":15.82,"n":3550,"o":15.89,"t":"2026-10-22T19:45:00Z","v":421552,"vw":15.878474},{"c":15.9,"h":15.9,"l":15.9,"n":37,"o":15.9,"t":"2026-10-22T20:00:00Z","v":254078,"vw":15.9},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-22T20:15:00Z","v":100,"vw":15.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":26.067803970207162,"iv":1.258585121285707,"gamma":0.03221952918895249,"theta":-0.01671084393435526,"vega":0.007637450987561616,"rho":0.0010284313497446096,"breakevenPct":70.17996097221466},{"delta":0.15,"premium":0.2389764908256881,"strike":19.90682339449541,"iv":0.770023509174312,"gamma":0.06898400229357798,"theta":-0.013564621559633026,"vega":0.010108715596330276,"rho":0.001611729984339464,"breakevenPct":30.393526765832384},{"delta":0.2,"premium":0.34648795871559634,"strike":19.190080275229356,"iv":0.7625120412844036,"gamma":0.08116863532110093,"theta":-0.015600172018348624,"vega":0.01171422018348624,"rho":0.002133834059757138,"breakevenPct":26.45027983135894},{"delta":0.25,"premium":0.45399942660550463,"strike":18.473337155963304,"iv":0.7550005733944954,"gamma":0.09335326834862386,"theta":-0.01763572247706422,"vega":0.013319724770642203,"rho":0.0026559381351748115,"breakevenPct":22.507032896885498},{"delta":0.3,"premium":0.5615108944954128,"strike":17.756594036697248,"iv":0.7474891055045871,"gamma":0.10553790137614678,"theta":-0.01967127293577982,"vega":0.014925229357798164,"rho":0.0031780422105924847,"breakevenPct":18.56378596241206},{"delta":0.35,"premium":0.7159355179704016,"strike":17.217230443974632,"iv":0.7508965116279069,"gamma":0.11002441860465116,"theta":-0.020807188160676535,"vega":0.01564704016913319,"rho":0.0036675692277284263,"breakevenPct":16.072271598349733},{"delta":0.4,"premium":0.8965204369274136,"strike":16.77677942212826,"iv":0.7603926356589147,"gamma":0.11021821705426356,"theta":-0.021441437632135307,"vega":0.015876074700493306,"rho":0.004138930221710381,"breakevenPct":14.390290349874917},{"delta":0.45,"premium":1.0771053558844255,"strike":16.33632840028189,"iv":0.7698887596899224,"gamma":0.11041201550387597,"theta":-0.02207568710359408,"vega":0.016105109231853418,"rho":0.0046102912156923345,"breakevenPct":12.708309101400104},{"delta":0.5,"premium":1.2576902748414374,"strike":15.895877378435518,"iv":0.7793848837209302,"gamma":0.11060581395348837,"theta":-0.022709936575052856,"vega":0.01633414376321353,"rho":0.005081652209674288,"breakevenPct":11.026327852925288},{"delta":0.55,"premium":1.4382751937984497,"strike":15.455426356589147,"iv":0.7888810077519379,"gamma":0.11079961240310078,"theta":-0.02334418604651163,"vega":0.01656317829457364,"rho":0.005553013203656243,"breakevenPct":9.344346604450472},{"delta":0.6,"premium":1.6188601127554612,"strike":15.014975334742777,"iv":0.7983771317829457,"gamma":0.11099341085271318,"theta":-0.023978435517970402,"vega":0.016792212825933756,"rho":0.0060243741976381965,"breakevenPct":7.662365355975659},{"delta":0.65,"premium":2.061792003807711,"strike":14.42527367920038,"iv":0.8523104712041885,"gamma":0.09927558305568776,"theta":-0.02351722989052832,"vega":0.015627558305568775,"rho":0.006293974417818411,"breakevenPct":6.712399242770821},{"delta":0.7,"premium":2.513957639219419,"strike":13.830318895763922,"iv":0.9078078534031413,"gamma":0.08713850547358401,"theta":-0.023017467872441695,"vega":0.0144138505473584,"rho":0.006556473327119474,"breakevenPct":5.788197637432631},{"delta":0.75,"premium":2.966123274631128,"strike":13.235364112327463,"iv":0.9633052356020942,"gamma":0.07500142789148023,"theta":-0.02251770585435507,"vega":0.013200142789148024,"rho":0.006818972236420539,"breakevenPct":4.863996032094439},{"delta":0.8,"premium":3.418288910042838,"strike":12.640409328891003,"iv":1.0188026178010472,"gamma":0.06286435030937645,"theta":-0.02201794383626844,"vega":0.011986435030937647,"rho":0.007081471145721603,"breakevenPct":3.9397944267562472},{"delta":0.85,"premium":4.763110543198279,"strike":11.223597378146104,"iv":1.3107008646220313,"gamma":0.04364751072434215,"theta":-0.02283414491424828,"vega":0.009997350446814369,"rho":0.006637030458628821,"breakevenPct":3.47383767860442},{"delta":0.9,"premium":6.505432962851913,"strike":9.396268518639225,"iv":1.6791766359799425,"gamma":0.02443746478299873,"theta":-0.0223871977780165,"vega":0.00756407204506916,"rho":0.005876283961366298,"breakevenPct":2.923634184408662}],"put":[{"delta":0.1,"premium":0.23459100278355416,"strike":10.959100278355416,"iv":1.0679991774265922,"gamma":0.04143534204701287,"theta":-0.013087468500943047,"vega":0.007534838554677271,"rho":-0.0014414475401265403,"breakevenPct":30.585700481735515},{"delta":0.15,"premium":0.28150000000000003,"strike":12.65,"iv":0.7546619999999999,"gamma":0.07008800000000001,"theta":-0.012440000000000001,"vega":0.009838000000000001,"rho":-0.0021082090511573624,"breakevenPct":19.944983818770222},{"delta":0.2,"premium":0.3844411764705883,"strike":13.140196078431373,"iv":0.719897294117647,"gamma":0.08671545098039216,"theta":-0.013224313725490197,"vega":0.011269372549019609,"rho":-0.002815134500993061,"breakevenPct":17.43847959895932},{"delta":0.25,"premium":0.4873823529411765,"strike":13.630392156862746,"iv":0.6851325882352941,"gamma":0.10334290196078431,"theta":-0.014008627450980393,"vega":0.012700745098039215,"rho":-0.0035220599508287587,"breakevenPct":14.931975379148419},{"delta":0.3,"premium":0.5903235294117647,"strike":14.120588235294118,"iv":0.6503678823529412,"gamma":0.11997035294117646,"theta":-0.014792941176470589,"vega":0.014132117647058823,"rho":-0.004228985400664457,"breakevenPct":12.425471159337517},{"delta":0.35,"premium":0.6932647058823529,"strike":14.610784313725489,"iv":0.6156031764705883,"gamma":0.13659780392156862,"theta":-0.015577254901960783,"vega":0.01556349019607843,"rho":-0.004935910850500155,"breakevenPct":9.918966939526616},{"delta":0.4,"premium":0.8069550992779785,"strike":15.058100180505415,"iv":0.5841072879061371,"gamma":0.1494955550541516,"theta":-0.015969923285198553,"vega":0.016565207581227436,"rho":-0.005649139433711309,"breakevenPct":7.759578762281959},{"delta":0.45,"premium":0.9620769404332131,"strike":15.34013989169675,"iv":0.5652106272563177,"gamma":0.148017666967509,"theta":-0.014853046028880865,"vega":0.01591087545126354,"rho":-0.006386662618379322,"breakevenPct":6.938103875316903},{"delta":0.5,"premium":1.1171987815884479,"strike":15.622179602888087,"iv":0.5463139666064981,"gamma":0.14653977888086642,"theta":-0.013736168772563177,"vega":0.015256543321299639,"rho":-0.007124185803047334,"breakevenPct":6.116628988351848},{"delta":0.55,"premium":1.2723206227436827,"strike":15.904219314079423,"iv":0.5274173059566787,"gamma":0.14506189079422382,"theta":-0.012619291516245485,"vega":0.01460221119133574,"rho":-0.007861708987715347,"breakevenPct":5.295154101386792},{"delta":0.6,"premium":1.4274424638989172,"strike":16.186259025270758,"iv":0.5085206453068591,"gamma":0.1435840027075812,"theta":-0.011502414259927797,"vega":0.013947879061371841,"rho":-0.00859923217238336,"breakevenPct":4.473679214421738},{"delta":0.65,"premium":1.5825643050541522,"strike":16.468298736462096,"iv":0.48962398465703966,"gamma":0.1421061146209386,"theta":-0.010385537003610106,"vega":0.013293546931407942,"rho":-0.009336755357051373,"breakevenPct":3.6522043274566807},{"delta":0.7,"premium":1.7376861462093864,"strike":16.75033844765343,"iv":0.47072732400722017,"gamma":0.14062822653429602,"theta":-0.00926865974729242,"vega":0.012639214801444042,"rho":-0.010074278541719384,"breakevenPct":2.830729440491627},{"delta":0.75,"premium":1.8928079873646215,"strike":17.032378158844764,"iv":0.45183066335740074,"gamma":0.13915033844765343,"theta":-0.00815178249097473,"vega":0.011984882671480145,"rho":-0.010811801726387398,"breakevenPct":2.0092545535265707},{"delta":0.8,"premium":2.047929828519856,"strike":17.314417870036102,"iv":0.4329340027075812,"gamma":0.1376724503610108,"theta":-0.007034905234657038,"vega":0.011330550541516243,"rho":-0.011549324911055411,"breakevenPct":1.1877796665615143}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":26.067803970207162,"iv":1.258585121285707,"gamma":0.03221952918895249,"theta":-0.01671084393435526,"vega":0.007637450987561616,"rho":0.0010284313497446096,"breakevenPct":70.17996097221466},{"delta":0.15,"premium":0.2389764908256881,"strike":19.90682339449541,"iv":0.770023509174312,"gamma":0.06898400229357798,"theta":-0.013564621559633026,"vega":0.010108715596330276,"rho":0.001611729984339464,"breakevenPct":30.393526765832384},{"delta":0.2,"premium":0.34648795871559634,"strike":19.190080275229356,"iv":0.7625120412844036,"gamma":0.08116863532110093,"theta":-0.015600172018348624,"vega":0.01171422018348624,"rho":0.002133834059757138,"breakevenPct":26.45027983135894},{"delta":0.25,"premium":0.45399942660550463,"strike":18.473337155963304,"iv":0.7550005733944954,"gamma":0.09335326834862386,"theta":-0.01763572247706422,"vega":0.013319724770642203,"rho":0.0026559381351748115,"breakevenPct":22.507032896885498},{"delta":0.3,"premium":0.5615108944954128,"strike":17.756594036697248,"iv":0.7474891055045871,"gamma":0.10553790137614678,"theta":-0.01967127293577982,"vega":0.014925229357798164,"rho":0.0031780422105924847,"breakevenPct":18.56378596241206},{"delta":0.35,"premium":0.7159355179704016,"strike":17.217230443974632,"iv":0.7508965116279069,"gamma":0.11002441860465116,"theta":-0.020807188160676535,"vega":0.01564704016913319,"rho":0.0036675692277284263,"breakevenPct":16.072271598349733},{"delta":0.4,"premium":0.8965204369274136,"strike":16.77677942212826,"iv":0.7603926356589147,"gamma":0.11021821705426356,"theta":-0.021441437632135307,"vega":0.015876074700493306,"rho":0.004138930221710381,"breakevenPct":14.390290349874917},{"delta":0.45,"premium":1.0771053558844255,"strike":16.33632840028189,"iv":0.7698887596899224,"gamma":0.11041201550387597,"theta":-0.02207568710359408,"vega":0.016105109231853418,"rho":0.0046102912156923345,"breakevenPct":12.708309101400104},{"delta":0.5,"premium":1.2576902748414374,"strike":15.895877378435518,"iv":0.7793848837209302,"gamma":0.11060581395348837,"theta":-0.022709936575052856,"vega":0.01633414376321353,"rho":0.005081652209674288,"breakevenPct":11.026327852925288},{"delta":0.55,"premium":1.4382751937984497,"strike":15.455426356589147,"iv":0.7888810077519379,"gamma":0.11079961240310078,"theta":-0.02334418604651163,"vega":0.01656317829457364,"rho":0.005553013203656243,"breakevenPct":9.344346604450472},{"delta":0.6,"premium":1.6188601127554612,"strike":15.014975334742777,"iv":0.7983771317829457,"gamma":0.11099341085271318,"theta":-0.023978435517970402,"vega":0.016792212825933756,"rho":0.0060243741976381965,"breakevenPct":7.662365355975659},{"delta":0.65,"premium":2.061792003807711,"strike":14.42527367920038,"iv":0.8523104712041885,"gamma":0.09927558305568776,"theta":-0.02351722989052832,"vega":0.015627558305568775,"rho":0.006293974417818411,"breakevenPct":6.712399242770821},{"delta":0.7,"premium":2.513957639219419,"strike":13.830318895763922,"iv":0.9078078534031413,"gamma":0.08713850547358401,"theta":-0.023017467872441695,"vega":0.0144138505473584,"rho":0.006556473327119474,"breakevenPct":5.788197637432631},{"delta":0.75,"premium":2.966123274631128,"strike":13.235364112327463,"iv":0.9633052356020942,"gamma":0.07500142789148023,"theta":-0.02251770585435507,"vega":0.013200142789148024,"rho":0.006818972236420539,"breakevenPct":4.863996032094439},{"delta":0.8,"premium":3.418288910042838,"strike":12.640409328891003,"iv":1.0188026178010472,"gamma":0.06286435030937645,"theta":-0.02201794383626844,"vega":0.011986435030937647,"rho":0.007081471145721603,"breakevenPct":3.9397944267562472},{"delta":0.85,"premium":4.763110543198279,"strike":11.223597378146104,"iv":1.3107008646220313,"gamma":0.04364751072434215,"theta":-0.02283414491424828,"vega":0.009997350446814369,"rho":0.006637030458628821,"breakevenPct":3.47383767860442},{"delta":0.9,"premium":6.505432962851913,"strike":9.396268518639225,"iv":1.6791766359799425,"gamma":0.02443746478299873,"theta":-0.0223871977780165,"vega":0.00756407204506916,"rho":0.005876283961366298,"breakevenPct":2.923634184408662}],"put":[{"delta":0.1,"premium":0.23459100278355416,"strike":10.959100278355416,"iv":1.0679991774265922,"gamma":0.04143534204701287,"theta":-0.013087468500943047,"vega":0.007534838554677271,"rho":-0.0014414475401265403,"breakevenPct":30.585700481735515},{"delta":0.15,"premium":0.28150000000000003,"strike":12.65,"iv":0.7546619999999999,"gamma":0.07008800000000001,"theta":-0.012440000000000001,"vega":0.009838000000000001,"rho":-0.0021082090511573624,"breakevenPct":19.944983818770222},{"delta":0.2,"premium":0.3844411764705883,"strike":13.140196078431373,"iv":0.719897294117647,"gamma":0.08671545098039216,"theta":-0.013224313725490197,"vega":0.011269372549019609,"rho":-0.002815134500993061,"breakevenPct":17.43847959895932},{"delta":0.25,"premium":0.4873823529411765,"strike":13.630392156862746,"iv":0.6851325882352941,"gamma":0.10334290196078431,"theta":-0.014008627450980393,"vega":0.012700745098039215,"rho":-0.0035220599508287587,"breakevenPct":14.931975379148419},{"delta":0.3,"premium":0.5903235294117647,"strike":14.120588235294118,"iv":0.6503678823529412,"gamma":0.11997035294117646,"theta":-0.014792941176470589,"vega":0.014132117647058823,"rho":-0.004228985400664457,"breakevenPct":12.425471159337517},{"delta":0.35,"premium":0.6932647058823529,"strike":14.610784313725489,"iv":0.6156031764705883,"gamma":0.13659780392156862,"theta":-0.015577254901960783,"vega":0.01556349019607843,"rho":-0.004935910850500155,"breakevenPct":9.918966939526616},{"delta":0.4,"premium":0.8069550992779785,"strike":15.058100180505415,"iv":0.5841072879061371,"gamma":0.1494955550541516,"theta":-0.015969923285198553,"vega":0.016565207581227436,"rho":-0.005649139433711309,"breakevenPct":7.759578762281959},{"delta":0.45,"premium":0.9620769404332131,"strike":15.34013989169675,"iv":0.5652106272563177,"gamma":0.148017666967509,"theta":-0.014853046028880865,"vega":0.01591087545126354,"rho":-0.006386662618379322,"breakevenPct":6.938103875316903},{"delta":0.5,"premium":1.1171987815884479,"strike":15.622179602888087,"iv":0.5463139666064981,"gamma":0.14653977888086642,"theta":-0.013736168772563177,"vega":0.015256543321299639,"rho":-0.007124185803047334,"breakevenPct":6.116628988351848},{"delta":0.55,"premium":1.2723206227436827,"strike":15.904219314079423,"iv":0.5274173059566787,"gamma":0.14506189079422382,"theta":-0.012619291516245485,"vega":0.01460221119133574,"rho":-0.007861708987715347,"breakevenPct":5.295154101386792},{"delta":0.6,"premium":1.4274424638989172,"strike":16.186259025270758,"iv":0.5085206453068591,"gamma":0.1435840027075812,"theta":-0.011502414259927797,"vega":0.013947879061371841,"rho":-0.00859923217238336,"breakevenPct":4.473679214421738},{"delta":0.65,"premium":1.5825643050541522,"strike":16.468298736462096,"iv":0.48962398465703966,"gamma":0.1421061146209386,"theta":-0.010385537003610106,"vega":0.013293546931407942,"rho":-0.009336755357051373,"breakevenPct":3.6522043274566807},{"delta":0.7,"premium":1.7376861462093864,"strike":16.75033844765343,"iv":0.47072732400722017,"gamma":0.14062822653429602,"theta":-0.00926865974729242,"vega":0.012639214801444042,"rho":-0.010074278541719384,"breakevenPct":2.830729440491627},{"delta":0.75,"premium":1.8928079873646215,"strike":17.032378158844764,"iv":0.45183066335740074,"gamma":0.13915033844765343,"theta":-0.00815178249097473,"vega":0.011984882671480145,"rho":-0.010811801726387398,"breakevenPct":2.0092545535265707},{"delta":0.8,"premium":2.047929828519856,"strike":17.314417870036102,"iv":0.4329340027075812,"gamma":0.1376724503610108,"theta":-0.007034905234657038,"vega":0.011330550541516243,"rho":-0.011549324911055411,"breakevenPct":1.1877796665615143}]}},"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"}}