{"symbol":"TBCH","url":"https://intraalpha.com/companies/TBCH","capturedAt":"2026-10-23T02:22:42.674Z","state":"ready","quote":{"symbol":"TBCH","last_price":16.43,"prev_close":16.27,"regular_close":16.43,"change":0.16,"change_pct":0.9834,"regular_change":0.16,"regular_change_pct":0.9834,"extended_change":0,"extended_change_pct":0,"bid":15.65,"ask":18.1,"bid_size":300,"ask_size":100,"volume":580518,"vwap":16.235839,"open":16.05,"high":16.73,"low":15.585,"close":16.43,"trade_count":7083,"last_trade_at":"2026-10-22T20:00:00.697831809Z","last_quote_at":"2026-10-22T23:56:42.303746778Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:41.140152942-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TBCH","fetched_at":"2026-10-23T02:22:42.046141+00:00","name":"Turtle Beach Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"CONSUMER ELECTRONICS","country":"USA","description":"Turtle Beach Corporation is an audio technology company in North America, Europe, the Middle East, and the Asia Pacific. The company is headquartered in White Plains, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":291391000,"ebitda":23133000,"pe_ratio":null,"peg_ratio":0.976,"book_value":4.507,"dividend_per_share":null,"dividend_yield":null,"eps":-0.22,"revenue_ttm":297773000,"gross_profit_ttm":111922000,"profit_margin":-0.0107,"operating_margin_ttm":-0.0541,"return_on_assets_ttm":0.031,"return_on_equity_ttm":-0.0323,"quarterly_earnings_growth":-0.094,"quarterly_revenue_growth":-0.007,"analyst_target_price":16.4,"analyst_number":1,"beta":2.359,"fifty_two_week_high":17.39,"fifty_two_week_low":9.84,"fifty_day_ma":13.1,"two_hundred_day_ma":12.45,"shares_outstanding":17909700,"forward_pe":10.05,"price_to_sales":0.979,"price_to_book":2.831,"ev_to_revenue":0.973,"ev_to_ebitda":13.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:42.046141+00:00"},"optionObservedAt":"2026-10-22T19:58:45.163Z","bars":[{"c":15.875,"h":16,"l":15.875,"n":9,"o":16,"t":"2026-10-16T13:30:00Z","v":4987,"vw":15.997484},{"c":15.94,"h":16,"l":15.7,"n":193,"o":15.77,"t":"2026-10-16T13:35:00Z","v":13554,"vw":15.79608},{"c":15.82,"h":15.82,"l":15.755,"n":28,"o":15.8,"t":"2026-10-16T13:40:00Z","v":1229,"vw":15.7765},{"c":15.93,"h":15.93,"l":15.81,"n":52,"o":15.9025,"t":"2026-10-16T13:45:00Z","v":2416,"vw":15.865241},{"c":15.77,"h":15.885,"l":15.71,"n":40,"o":15.885,"t":"2026-10-16T13:50:00Z","v":2818,"vw":15.795389},{"c":15.61,"h":15.77,"l":15.57,"n":34,"o":15.77,"t":"2026-10-16T13:55:00Z","v":2556,"vw":15.644041},{"c":15.645,"h":15.67,"l":15.5,"n":66,"o":15.56,"t":"2026-10-16T14:00:00Z","v":4719,"vw":15.557087},{"c":15.555,"h":15.57,"l":15.47,"n":134,"o":15.54,"t":"2026-10-16T14:05:00Z","v":7945,"vw":15.509583},{"c":15.61,"h":15.62,"l":15.565,"n":70,"o":15.57,"t":"2026-10-16T14:10:00Z","v":8289,"vw":15.57451},{"c":15.585,"h":15.64,"l":15.55,"n":103,"o":15.61,"t":"2026-10-16T14:15:00Z","v":6333,"vw":15.603191},{"c":15.51,"h":15.54,"l":15.51,"n":27,"o":15.54,"t":"2026-10-16T14:25:00Z","v":1752,"vw":15.526485},{"c":15.53,"h":15.545,"l":15.5,"n":49,"o":15.515,"t":"2026-10-16T14:30:00Z","v":3019,"vw":15.522854},{"c":15.545,"h":15.665,"l":15.545,"n":333,"o":15.55,"t":"2026-10-16T14:35:00Z","v":22123,"vw":15.604376},{"c":15.55,"h":15.55,"l":15.5,"n":61,"o":15.51,"t":"2026-10-16T14:40:00Z","v":3633,"vw":15.506903},{"c":15.57,"h":15.57,"l":15.55,"n":8,"o":15.55,"t":"2026-10-16T14:45:00Z","v":630,"vw":15.563308},{"c":15.47,"h":15.55,"l":15.47,"n":56,"o":15.55,"t":"2026-10-16T14:50:00Z","v":3621,"vw":15.508021},{"c":15.43,"h":15.43,"l":15.39,"n":65,"o":15.43,"t":"2026-10-16T14:55:00Z","v":3865,"vw":15.418276},{"c":15.355,"h":15.46,"l":15.35,"n":129,"o":15.39,"t":"2026-10-16T15:00:00Z","v":13032,"vw":15.390119},{"c":15.33,"h":15.38,"l":15.33,"n":52,"o":15.33,"t":"2026-10-16T15:05:00Z","v":2344,"vw":15.360625},{"c":15.245,"h":15.32,"l":15.245,"n":76,"o":15.29,"t":"2026-10-16T15:10:00Z","v":2980,"vw":15.286235},{"c":15.21,"h":15.21,"l":15.21,"n":8,"o":15.21,"t":"2026-10-16T15:15:00Z","v":395,"vw":15.21},{"c":15.25,"h":15.25,"l":15.15,"n":90,"o":15.18,"t":"2026-10-16T15:20:00Z","v":4839,"vw":15.212485},{"c":15.24,"h":15.35,"l":15.24,"n":187,"o":15.27,"t":"2026-10-16T15:25:00Z","v":18450,"vw":15.273574},{"c":15.34,"h":15.36,"l":15.25,"n":39,"o":15.25,"t":"2026-10-16T15:30:00Z","v":4089,"vw":15.313247},{"c":15.43,"h":15.43,"l":15.4,"n":108,"o":15.43,"t":"2026-10-16T15:35:00Z","v":6563,"vw":15.413871},{"c":15.47,"h":15.47,"l":15.43,"n":68,"o":15.47,"t":"2026-10-16T15:40:00Z","v":4406,"vw":15.453268},{"c":15.43,"h":15.48,"l":15.43,"n":59,"o":15.48,"t":"2026-10-16T15:45:00Z","v":2610,"vw":15.449722},{"c":15.38,"h":15.465,"l":15.38,"n":98,"o":15.41,"t":"2026-10-16T15:50:00Z","v":5700,"vw":15.427999},{"c":15.305,"h":15.305,"l":15.26,"n":58,"o":15.305,"t":"2026-10-16T15:55:00Z","v":5462,"vw":15.283577},{"c":15.275,"h":15.275,"l":15.275,"n":6,"o":15.275,"t":"2026-10-16T16:00:00Z","v":375,"vw":15.275},{"c":15.325,"h":15.33,"l":15.31,"n":83,"o":15.31,"t":"2026-10-16T16:05:00Z","v":3753,"vw":15.32353},{"c":15.245,"h":15.36,"l":15.21,"n":171,"o":15.325,"t":"2026-10-16T16:10:00Z","v":13937,"vw":15.265428},{"c":15.26,"h":15.26,"l":15.26,"n":13,"o":15.26,"t":"2026-10-16T16:15:00Z","v":902,"vw":15.26},{"c":15.26,"h":15.34,"l":15.26,"n":119,"o":15.29,"t":"2026-10-16T16:20:00Z","v":9606,"vw":15.317931},{"c":15.24,"h":15.25,"l":15.24,"n":13,"o":15.25,"t":"2026-10-16T16:25:00Z","v":558,"vw":15.245},{"c":15.275,"h":15.275,"l":15.25,"n":21,"o":15.25,"t":"2026-10-16T16:30:00Z","v":1097,"vw":15.256162},{"c":15.26,"h":15.26,"l":15.24,"n":35,"o":15.25,"t":"2026-10-16T16:35:00Z","v":1410,"vw":15.246737},{"c":15.23,"h":15.29,"l":15.23,"n":39,"o":15.29,"t":"2026-10-16T16:40:00Z","v":2422,"vw":15.25263},{"c":15.185,"h":15.23,"l":15.16,"n":76,"o":15.23,"t":"2026-10-16T16:45:00Z","v":6457,"vw":15.17794},{"c":15.18,"h":15.19,"l":15.17,"n":33,"o":15.19,"t":"2026-10-16T16:50:00Z","v":1629,"vw":15.183},{"c":15.125,"h":15.16,"l":15.125,"n":31,"o":15.16,"t":"2026-10-16T16:55:00Z","v":2361,"vw":15.143799},{"c":15.15,"h":15.23,"l":15.14,"n":237,"o":15.15,"t":"2026-10-16T17:00:00Z","v":14601,"vw":15.172625},{"c":15.07,"h":15.15,"l":15.07,"n":51,"o":15.15,"t":"2026-10-16T17:05:00Z","v":4186,"vw":15.136342},{"c":15.14,"h":15.14,"l":15.07,"n":47,"o":15.07,"t":"2026-10-16T17:10:00Z","v":3530,"vw":15.097871},{"c":15.12,"h":15.12,"l":15.11,"n":29,"o":15.12,"t":"2026-10-16T17:15:00Z","v":1668,"vw":15.115454},{"c":15.09,"h":15.12,"l":15.09,"n":67,"o":15.12,"t":"2026-10-16T17:20:00Z","v":2334,"vw":15.102857},{"c":15.105,"h":15.12,"l":15.095,"n":40,"o":15.095,"t":"2026-10-16T17:25:00Z","v":2096,"vw":15.106121},{"c":15.08,"h":15.125,"l":15.01,"n":211,"o":15.125,"t":"2026-10-16T17:30:00Z","v":21613,"vw":15.049548},{"c":15.135,"h":15.135,"l":15.11,"n":57,"o":15.11,"t":"2026-10-16T17:35:00Z","v":2654,"vw":15.116755},{"c":15.1586,"h":15.17,"l":15.09,"n":106,"o":15.12,"t":"2026-10-16T17:40:00Z","v":5561,"vw":15.129674},{"c":15.2,"h":15.2,"l":15.17,"n":76,"o":15.17,"t":"2026-10-16T17:45:00Z","v":3345,"vw":15.182273},{"c":15.17,"h":15.175,"l":15.14,"n":48,"o":15.175,"t":"2026-10-16T17:50:00Z","v":2673,"vw":15.154851},{"c":15.245,"h":15.27,"l":15.17,"n":180,"o":15.18,"t":"2026-10-16T17:55:00Z","v":11757,"vw":15.224882},{"c":15.18,"h":15.245,"l":15.17,"n":98,"o":15.245,"t":"2026-10-16T18:00:00Z","v":4801,"vw":15.200964},{"c":15.21,"h":15.21,"l":15.2022,"n":20,"o":15.2022,"t":"2026-10-16T18:05:00Z","v":1196,"vw":15.20494},{"c":15.24,"h":15.24,"l":15.21,"n":11,"o":15.21,"t":"2026-10-16T18:10:00Z","v":874,"vw":15.2325},{"c":15.16,"h":15.25,"l":15.16,"n":118,"o":15.23,"t":"2026-10-16T18:15:00Z","v":7177,"vw":15.209018},{"c":15.135,"h":15.135,"l":15.13,"n":24,"o":15.13,"t":"2026-10-16T18:20:00Z","v":544,"vw":15.1325},{"c":15.125,"h":15.155,"l":15.125,"n":56,"o":15.15,"t":"2026-10-16T18:25:00Z","v":3552,"vw":15.145328},{"c":15.125,"h":15.125,"l":15.11,"n":21,"o":15.125,"t":"2026-10-16T18:30:00Z","v":791,"vw":15.119},{"c":15.12,"h":15.125,"l":15.11,"n":67,"o":15.125,"t":"2026-10-16T18:35:00Z","v":3441,"vw":15.115625},{"c":15.1,"h":15.13,"l":15.1,"n":45,"o":15.13,"t":"2026-10-16T18:40:00Z","v":2231,"vw":15.118353},{"c":15.09,"h":15.11,"l":15.065,"n":180,"o":15.11,"t":"2026-10-16T18:45:00Z","v":7151,"vw":15.089651},{"c":15.08,"h":15.08,"l":15.07,"n":55,"o":15.08,"t":"2026-10-16T18:50:00Z","v":2777,"vw":15.076939},{"c":15.035,"h":15.08,"l":15.035,"n":77,"o":15.08,"t":"2026-10-16T18:55:00Z","v":3369,"vw":15.056087},{"c":15.05,"h":15.06,"l":15.04,"n":76,"o":15.05,"t":"2026-10-16T19:00:00Z","v":3487,"vw":15.050086},{"c":15.055,"h":15.08,"l":15.02,"n":224,"o":15.04,"t":"2026-10-16T19:05:00Z","v":11224,"vw":15.043867},{"c":15.15,"h":15.16,"l":15.055,"n":153,"o":15.055,"t":"2026-10-16T19:10:00Z","v":7888,"vw":15.118014},{"c":15.19,"h":15.19,"l":15.15,"n":134,"o":15.15,"t":"2026-10-16T19:15:00Z","v":4047,"vw":15.178588},{"c":15.23,"h":15.245,"l":15.2,"n":175,"o":15.2,"t":"2026-10-16T19:20:00Z","v":6569,"vw":15.229069},{"c":15.19,"h":15.23,"l":15.19,"n":59,"o":15.23,"t":"2026-10-16T19:25:00Z","v":3274,"vw":15.21217},{"c":15.215,"h":15.215,"l":15.15,"n":262,"o":15.19,"t":"2026-10-16T19:30:00Z","v":30193,"vw":15.176846},{"c":15.19,"h":15.26,"l":15.19,"n":162,"o":15.23,"t":"2026-10-16T19:35:00Z","v":13366,"vw":15.233703},{"c":15.165,"h":15.195,"l":15.16,"n":202,"o":15.175,"t":"2026-10-16T19:40:00Z","v":13614,"vw":15.173559},{"c":15.21,"h":15.23,"l":15.125,"n":229,"o":15.165,"t":"2026-10-16T19:45:00Z","v":9840,"vw":15.156446},{"c":15.13,"h":15.22,"l":15.12,"n":323,"o":15.22,"t":"2026-10-16T19:50:00Z","v":15967,"vw":15.185453},{"c":15.21,"h":15.215,"l":15.12,"n":937,"o":15.13,"t":"2026-10-16T19:55:00Z","v":54602,"vw":15.166848},{"c":15.2,"h":15.2,"l":15.2,"n":6,"o":15.2,"t":"2026-10-16T20:00:00Z","v":55864,"vw":15.2},{"c":15.35,"h":15.43,"l":15.35,"n":21,"o":15.43,"t":"2026-10-19T13:30:00Z","v":2164,"vw":15.389509},{"c":15.65,"h":15.65,"l":15.46,"n":37,"o":15.46,"t":"2026-10-19T13:35:00Z","v":3946,"vw":15.500009},{"c":15.6,"h":15.68,"l":15.53,"n":54,"o":15.68,"t":"2026-10-19T13:40:00Z","v":2002,"vw":15.596602},{"c":15.68,"h":15.68,"l":15.595,"n":24,"o":15.6,"t":"2026-10-19T13:45:00Z","v":6733,"vw":15.640212},{"c":15.66,"h":15.72,"l":15.55,"n":109,"o":15.61,"t":"2026-10-19T13:50:00Z","v":6353,"vw":15.643212},{"c":15.815,"h":15.84,"l":15.72,"n":105,"o":15.75,"t":"2026-10-19T13:55:00Z","v":12465,"vw":15.782255},{"c":15.715,"h":15.715,"l":15.715,"n":3,"o":15.715,"t":"2026-10-19T14:00:00Z","v":128,"vw":15.715},{"c":15.8099,"h":15.81,"l":15.715,"n":26,"o":15.78,"t":"2026-10-19T14:10:00Z","v":1293,"vw":15.771729},{"c":15.78,"h":15.78,"l":15.715,"n":28,"o":15.7151,"t":"2026-10-19T14:15:00Z","v":1147,"vw":15.745958},{"c":15.55,"h":15.775,"l":15.55,"n":144,"o":15.72,"t":"2026-10-19T14:20:00Z","v":10703,"vw":15.65642},{"c":15.59,"h":15.62,"l":15.52,"n":69,"o":15.52,"t":"2026-10-19T14:25:00Z","v":5099,"vw":15.559873},{"c":15.6,"h":15.635,"l":15.53,"n":85,"o":15.605,"t":"2026-10-19T14:30:00Z","v":3915,"vw":15.564209},{"c":15.57,"h":15.61,"l":15.57,"n":35,"o":15.61,"t":"2026-10-19T14:35:00Z","v":2652,"vw":15.592553},{"c":15.66,"h":15.66,"l":15.6,"n":49,"o":15.61,"t":"2026-10-19T14:40:00Z","v":2134,"vw":15.61523},{"c":15.615,"h":15.69,"l":15.59,"n":62,"o":15.66,"t":"2026-10-19T14:45:00Z","v":4148,"vw":15.649881},{"c":15.555,"h":15.58,"l":15.55,"n":12,"o":15.58,"t":"2026-10-19T14:50:00Z","v":662,"vw":15.561667},{"c":15.62,"h":15.62,"l":15.58,"n":31,"o":15.58,"t":"2026-10-19T14:55:00Z","v":1405,"vw":15.6025},{"c":15.57,"h":15.61,"l":15.56,"n":38,"o":15.61,"t":"2026-10-19T15:00:00Z","v":2606,"vw":15.576467},{"c":15.61,"h":15.61,"l":15.59,"n":18,"o":15.59,"t":"2026-10-19T15:05:00Z","v":681,"vw":15.6},{"c":15.575,"h":15.615,"l":15.57,"n":36,"o":15.615,"t":"2026-10-19T15:10:00Z","v":1394,"vw":15.589091},{"c":15.635,"h":15.66,"l":15.575,"n":142,"o":15.575,"t":"2026-10-19T15:15:00Z","v":9343,"vw":15.618082},{"c":15.69,"h":15.69,"l":15.67,"n":32,"o":15.67,"t":"2026-10-19T15:20:00Z","v":694,"vw":15.68},{"c":15.69,"h":15.73,"l":15.67,"n":69,"o":15.705,"t":"2026-10-19T15:25:00Z","v":4574,"vw":15.693919},{"c":15.73,"h":15.73,"l":15.7075,"n":43,"o":15.71,"t":"2026-10-19T15:30:00Z","v":1111,"vw":15.714583},{"c":15.74,"h":15.76,"l":15.73,"n":62,"o":15.74,"t":"2026-10-19T15:35:00Z","v":4868,"vw":15.740005},{"c":15.7625,"h":15.77,"l":15.74,"n":102,"o":15.74,"t":"2026-10-19T15:40:00Z","v":5113,"vw":15.761414},{"c":15.63,"h":15.75,"l":15.63,"n":39,"o":15.75,"t":"2026-10-19T15:45:00Z","v":2469,"vw":15.693163},{"c":15.66,"h":15.66,"l":15.625,"n":10,"o":15.625,"t":"2026-10-19T15:50:00Z","v":353,"vw":15.648095},{"c":15.67,"h":15.67,"l":15.66,"n":24,"o":15.66,"t":"2026-10-19T15:55:00Z","v":1032,"vw":15.667207},{"c":15.61,"h":15.655,"l":15.61,"n":31,"o":15.655,"t":"2026-10-19T16:00:00Z","v":2413,"vw":15.638181},{"c":15.61,"h":15.61,"l":15.61,"n":9,"o":15.61,"t":"2026-10-19T16:05:00Z","v":307,"vw":15.61},{"c":15.63,"h":15.68,"l":15.63,"n":120,"o":15.6315,"t":"2026-10-19T16:10:00Z","v":6929,"vw":15.653304},{"c":15.61,"h":15.62,"l":15.61,"n":29,"o":15.62,"t":"2026-10-19T16:15:00Z","v":1573,"vw":15.614875},{"c":15.62,"h":15.63,"l":15.61,"n":86,"o":15.63,"t":"2026-10-19T16:20:00Z","v":3950,"vw":15.621609},{"c":15.67,"h":15.67,"l":15.62,"n":124,"o":15.64,"t":"2026-10-19T16:25:00Z","v":7850,"vw":15.633546},{"c":15.67,"h":15.67,"l":15.635,"n":40,"o":15.67,"t":"2026-10-19T16:30:00Z","v":2480,"vw":15.655993},{"c":15.67,"h":15.67,"l":15.67,"n":13,"o":15.67,"t":"2026-10-19T16:35:00Z","v":445,"vw":15.67},{"c":15.6899,"h":15.6899,"l":15.65,"n":78,"o":15.665,"t":"2026-10-19T16:40:00Z","v":4304,"vw":15.671054},{"c":15.67,"h":15.67,"l":15.64,"n":103,"o":15.66,"t":"2026-10-19T16:45:00Z","v":5846,"vw":15.654703},{"c":15.6425,"h":15.66,"l":15.64,"n":40,"o":15.66,"t":"2026-10-19T16:50:00Z","v":3021,"vw":15.645804},{"c":15.585,"h":15.62,"l":15.58,"n":42,"o":15.62,"t":"2026-10-19T16:55:00Z","v":2801,"vw":15.616305},{"c":15.55,"h":15.585,"l":15.55,"n":26,"o":15.585,"t":"2026-10-19T17:00:00Z","v":1477,"vw":15.555},{"c":15.54,"h":15.59,"l":15.54,"n":78,"o":15.55,"t":"2026-10-19T17:05:00Z","v":6094,"vw":15.564624},{"c":15.56,"h":15.56,"l":15.56,"n":5,"o":15.56,"t":"2026-10-19T17:10:00Z","v":124,"vw":15.56},{"c":15.595,"h":15.6,"l":15.58,"n":84,"o":15.58,"t":"2026-10-19T17:15:00Z","v":5801,"vw":15.586886},{"c":15.58,"h":15.6,"l":15.565,"n":88,"o":15.595,"t":"2026-10-19T17:20:00Z","v":6052,"vw":15.579053},{"c":15.61,"h":15.62,"l":15.6,"n":62,"o":15.6,"t":"2026-10-19T17:25:00Z","v":3319,"vw":15.613382},{"c":15.63,"h":15.63,"l":15.61,"n":31,"o":15.61,"t":"2026-10-19T17:30:00Z","v":1559,"vw":15.618989},{"c":15.63,"h":15.63,"l":15.61,"n":89,"o":15.63,"t":"2026-10-19T17:35:00Z","v":4902,"vw":15.622927},{"c":15.63,"h":15.64,"l":15.62,"n":55,"o":15.64,"t":"2026-10-19T17:40:00Z","v":2749,"vw":15.628627},{"c":15.6,"h":15.62,"l":15.6,"n":76,"o":15.62,"t":"2026-10-19T17:45:00Z","v":3678,"vw":15.611228},{"c":15.64,"h":15.64,"l":15.6,"n":58,"o":15.6,"t":"2026-10-19T17:50:00Z","v":2170,"vw":15.614693},{"c":15.675,"h":15.675,"l":15.64,"n":80,"o":15.64,"t":"2026-10-19T17:55:00Z","v":3576,"vw":15.650714},{"c":15.645,"h":15.675,"l":15.64,"n":64,"o":15.675,"t":"2026-10-19T18:00:00Z","v":3152,"vw":15.653636},{"c":15.64,"h":15.67,"l":15.64,"n":14,"o":15.67,"t":"2026-10-19T18:05:00Z","v":1354,"vw":15.652055},{"c":15.701,"h":15.701,"l":15.66,"n":107,"o":15.66,"t":"2026-10-19T18:10:00Z","v":6732,"vw":15.685855},{"c":15.7176,"h":15.72,"l":15.7,"n":94,"o":15.705,"t":"2026-10-19T18:15:00Z","v":5139,"vw":15.703293},{"c":15.71,"h":15.73,"l":15.71,"n":62,"o":15.72,"t":"2026-10-19T18:20:00Z","v":3819,"vw":15.723068},{"c":15.56,"h":15.71,"l":15.55,"n":131,"o":15.71,"t":"2026-10-19T18:25:00Z","v":20039,"vw":15.614351},{"c":15.53,"h":15.53,"l":15.53,"n":20,"o":15.53,"t":"2026-10-19T18:30:00Z","v":500,"vw":15.53},{"c":15.57,"h":15.57,"l":15.55,"n":25,"o":15.57,"t":"2026-10-19T18:35:00Z","v":981,"vw":15.564286},{"c":15.57,"h":15.57,"l":15.55,"n":26,"o":15.57,"t":"2026-10-19T18:40:00Z","v":880,"vw":15.566},{"c":15.575,"h":15.575,"l":15.54,"n":59,"o":15.57,"t":"2026-10-19T18:45:00Z","v":2037,"vw":15.567273},{"c":15.58,"h":15.58,"l":15.545,"n":156,"o":15.575,"t":"2026-10-19T18:50:00Z","v":8069,"vw":15.560135},{"c":15.575,"h":15.59,"l":15.57,"n":63,"o":15.59,"t":"2026-10-19T18:55:00Z","v":3204,"vw":15.585316},{"c":15.58,"h":15.58,"l":15.575,"n":42,"o":15.575,"t":"2026-10-19T19:00:00Z","v":901,"vw":15.57875},{"c":15.5,"h":15.59,"l":15.5,"n":96,"o":15.59,"t":"2026-10-19T19:05:00Z","v":5072,"vw":15.557932},{"c":15.515,"h":15.515,"l":15.515,"n":33,"o":15.515,"t":"2026-10-19T19:10:00Z","v":810,"vw":15.515},{"c":15.52,"h":15.52,"l":15.51,"n":91,"o":15.515,"t":"2026-10-19T19:15:00Z","v":5264,"vw":15.512048},{"c":15.52,"h":15.54,"l":15.5,"n":200,"o":15.51,"t":"2026-10-19T19:20:00Z","v":12700,"vw":15.522822},{"c":15.5,"h":15.54,"l":15.5,"n":137,"o":15.52,"t":"2026-10-19T19:25:00Z","v":8495,"vw":15.523063},{"c":15.485,"h":15.515,"l":15.47,"n":82,"o":15.515,"t":"2026-10-19T19:30:00Z","v":3805,"vw":15.489818},{"c":15.485,"h":15.5,"l":15.48,"n":68,"o":15.5,"t":"2026-10-19T19:35:00Z","v":2247,"vw":15.487512},{"c":15.5,"h":15.51,"l":15.485,"n":123,"o":15.485,"t":"2026-10-19T19:40:00Z","v":5036,"vw":15.49757},{"c":15.54,"h":15.55,"l":15.5,"n":298,"o":15.51,"t":"2026-10-19T19:45:00Z","v":11094,"vw":15.513305},{"c":15.53,"h":15.55,"l":15.5,"n":383,"o":15.53,"t":"2026-10-19T19:50:00Z","v":17725,"vw":15.524014},{"c":15.54,"h":15.55,"l":15.51,"n":873,"o":15.53,"t":"2026-10-19T19:55:00Z","v":41879,"vw":15.530922},{"c":15.52,"h":15.53,"l":15.52,"n":9,"o":15.53,"t":"2026-10-19T20:00:00Z","v":30273,"vw":15.529901},{"c":15.53,"h":15.54,"l":15.32,"n":15,"o":15.5,"t":"2026-10-20T13:30:00Z","v":2009,"vw":15.484188},{"c":15.53,"h":15.53,"l":15.53,"n":6,"o":15.53,"t":"2026-10-20T13:35:00Z","v":125,"vw":15.53},{"c":15.61,"h":15.61,"l":15.61,"n":15,"o":15.61,"t":"2026-10-20T13:40:00Z","v":154,"vw":15.61},{"c":15.45,"h":15.62,"l":15.45,"n":146,"o":15.62,"t":"2026-10-20T13:45:00Z","v":8988,"vw":15.499545},{"c":15.46,"h":15.51,"l":15.425,"n":123,"o":15.435,"t":"2026-10-20T13:55:00Z","v":16517,"vw":15.466579},{"c":15.52,"h":15.5551,"l":15.41,"n":57,"o":15.41,"t":"2026-10-20T14:00:00Z","v":6269,"vw":15.515765},{"c":15.47,"h":15.52,"l":15.47,"n":33,"o":15.515,"t":"2026-10-20T14:05:00Z","v":1827,"vw":15.500192},{"c":15.38,"h":15.41,"l":15.37,"n":17,"o":15.41,"t":"2026-10-20T14:10:00Z","v":1602,"vw":15.402308},{"c":15.405,"h":15.405,"l":15.36,"n":11,"o":15.36,"t":"2026-10-20T14:15:00Z","v":1331,"vw":15.363497},{"c":15.52,"h":15.52,"l":15.405,"n":136,"o":15.405,"t":"2026-10-20T14:20:00Z","v":15884,"vw":15.458956},{"c":15.54,"h":15.54,"l":15.49,"n":44,"o":15.49,"t":"2026-10-20T14:25:00Z","v":1226,"vw":15.518889},{"c":15.55,"h":15.6,"l":15.54,"n":66,"o":15.54,"t":"2026-10-20T14:30:00Z","v":4017,"vw":15.581443},{"c":15.54,"h":15.565,"l":15.53,"n":31,"o":15.555,"t":"2026-10-20T14:35:00Z","v":1495,"vw":15.553636},{"c":15.475,"h":15.54,"l":15.42,"n":45,"o":15.54,"t":"2026-10-20T14:40:00Z","v":6053,"vw":15.467898},{"c":15.43,"h":15.485,"l":15.43,"n":44,"o":15.48,"t":"2026-10-20T14:45:00Z","v":1367,"vw":15.461111},{"c":15.55,"h":15.55,"l":15.47,"n":49,"o":15.47,"t":"2026-10-20T14:50:00Z","v":1245,"vw":15.514286},{"c":15.65,"h":15.65,"l":15.545,"n":92,"o":15.545,"t":"2026-10-20T14:55:00Z","v":13002,"vw":15.588156},{"c":15.65,"h":15.74,"l":15.62,"n":101,"o":15.72,"t":"2026-10-20T15:00:00Z","v":8958,"vw":15.683062},{"c":15.6,"h":15.67,"l":15.59,"n":60,"o":15.66,"t":"2026-10-20T15:10:00Z","v":2876,"vw":15.638165},{"c":15.75,"h":15.77,"l":15.62,"n":72,"o":15.62,"t":"2026-10-20T15:15:00Z","v":2958,"vw":15.718065},{"c":15.865,"h":15.865,"l":15.835,"n":67,"o":15.835,"t":"2026-10-20T15:20:00Z","v":1611,"vw":15.860902},{"c":15.84,"h":15.875,"l":15.83,"n":132,"o":15.86,"t":"2026-10-20T15:25:00Z","v":9976,"vw":15.860304},{"c":15.82,"h":15.84,"l":15.82,"n":68,"o":15.84,"t":"2026-10-20T15:30:00Z","v":1998,"vw":15.824234},{"c":15.93,"h":15.95,"l":15.85,"n":205,"o":15.85,"t":"2026-10-20T15:40:00Z","v":7927,"vw":15.876689},{"c":15.91,"h":16.05,"l":15.91,"n":169,"o":15.93,"t":"2026-10-20T15:45:00Z","v":26080,"vw":15.990684},{"c":16.01,"h":16.01,"l":15.92,"n":66,"o":15.93,"t":"2026-10-20T15:50:00Z","v":3771,"vw":15.968269},{"c":15.98,"h":16.025,"l":15.98,"n":47,"o":16.025,"t":"2026-10-20T15:55:00Z","v":1852,"vw":16.003476},{"c":15.91,"h":15.91,"l":15.9,"n":24,"o":15.91,"t":"2026-10-20T16:00:00Z","v":1461,"vw":15.90803},{"c":15.94,"h":16,"l":15.92,"n":68,"o":15.92,"t":"2026-10-20T16:05:00Z","v":5137,"vw":15.954851},{"c":15.935,"h":15.94,"l":15.935,"n":44,"o":15.94,"t":"2026-10-20T16:10:00Z","v":2471,"vw":15.939513},{"c":15.91,"h":15.925,"l":15.91,"n":33,"o":15.91,"t":"2026-10-20T16:15:00Z","v":1451,"vw":15.914412},{"c":15.92,"h":15.965,"l":15.92,"n":56,"o":15.92,"t":"2026-10-20T16:25:00Z","v":2893,"vw":15.946125},{"c":15.89,"h":15.945,"l":15.89,"n":37,"o":15.94,"t":"2026-10-20T16:30:00Z","v":1441,"vw":15.91375},{"c":15.88,"h":15.89,"l":15.88,"n":39,"o":15.89,"t":"2026-10-20T16:35:00Z","v":1314,"vw":15.886875},{"c":15.895,"h":15.9,"l":15.82,"n":188,"o":15.9,"t":"2026-10-20T16:45:00Z","v":10408,"vw":15.859892},{"c":15.92,"h":15.92,"l":15.895,"n":22,"o":15.895,"t":"2026-10-20T16:50:00Z","v":907,"vw":15.899286},{"c":15.935,"h":15.935,"l":15.9012,"n":48,"o":15.92,"t":"2026-10-20T16:55:00Z","v":5119,"vw":15.920867},{"c":15.94,"h":15.94,"l":15.94,"n":65,"o":15.94,"t":"2026-10-20T17:00:00Z","v":2227,"vw":15.94},{"c":15.94,"h":15.98,"l":15.93,"n":154,"o":15.95,"t":"2026-10-20T17:10:00Z","v":11464,"vw":15.967558},{"c":15.925,"h":15.95,"l":15.925,"n":116,"o":15.94,"t":"2026-10-20T17:15:00Z","v":8412,"vw":15.943851},{"c":15.945,"h":15.945,"l":15.94,"n":17,"o":15.94,"t":"2026-10-20T17:20:00Z","v":552,"vw":15.943333},{"c":15.935,"h":15.96,"l":15.93,"n":47,"o":15.96,"t":"2026-10-20T17:25:00Z","v":5198,"vw":15.942079},{"c":15.955,"h":15.96,"l":15.94,"n":111,"o":15.95,"t":"2026-10-20T17:30:00Z","v":10160,"vw":15.95067},{"c":15.865,"h":15.955,"l":15.865,"n":128,"o":15.955,"t":"2026-10-20T17:35:00Z","v":7076,"vw":15.92326},{"c":15.88,"h":15.905,"l":15.87,"n":64,"o":15.89,"t":"2026-10-20T17:40:00Z","v":8892,"vw":15.889383},{"c":15.875,"h":15.88,"l":15.875,"n":19,"o":15.88,"t":"2026-10-20T17:45:00Z","v":3624,"vw":15.875736},{"c":15.89,"h":15.89,"l":15.87,"n":13,"o":15.87,"t":"2026-10-20T17:50:00Z","v":443,"vw":15.883333},{"c":15.91,"h":15.91,"l":15.86,"n":114,"o":15.89,"t":"2026-10-20T17:55:00Z","v":6431,"vw":15.881383},{"c":15.89,"h":15.91,"l":15.86,"n":124,"o":15.91,"t":"2026-10-20T18:00:00Z","v":7294,"vw":15.885357},{"c":15.83,"h":15.87,"l":15.83,"n":54,"o":15.87,"t":"2026-10-20T18:05:00Z","v":3587,"vw":15.852976},{"c":15.85,"h":15.85,"l":15.85,"n":6,"o":15.85,"t":"2026-10-20T18:15:00Z","v":514,"vw":15.85},{"c":15.9,"h":15.9,"l":15.825,"n":78,"o":15.85,"t":"2026-10-20T18:20:00Z","v":2883,"vw":15.861389},{"c":15.885,"h":15.89,"l":15.885,"n":12,"o":15.89,"t":"2026-10-20T18:25:00Z","v":618,"vw":15.888913},{"c":15.91,"h":15.91,"l":15.89,"n":121,"o":15.89,"t":"2026-10-20T18:30:00Z","v":5740,"vw":15.90414},{"c":15.89,"h":15.92,"l":15.89,"n":101,"o":15.92,"t":"2026-10-20T18:35:00Z","v":6333,"vw":15.904342},{"c":15.87,"h":15.895,"l":15.86,"n":46,"o":15.895,"t":"2026-10-20T18:40:00Z","v":2416,"vw":15.879956},{"c":15.9,"h":15.96,"l":15.88,"n":294,"o":15.88,"t":"2026-10-20T18:45:00Z","v":46648,"vw":15.946452},{"c":16,"h":16,"l":15.9,"n":122,"o":15.9,"t":"2026-10-20T18:50:00Z","v":12862,"vw":15.963904},{"c":16.11,"h":16.115,"l":16.04,"n":140,"o":16.075,"t":"2026-10-20T18:55:00Z","v":13290,"vw":16.067437},{"c":16.3,"h":16.34,"l":16.13,"n":281,"o":16.13,"t":"2026-10-20T19:00:00Z","v":18791,"vw":16.280475},{"c":16.26,"h":16.3,"l":16.23,"n":213,"o":16.3,"t":"2026-10-20T19:05:00Z","v":20105,"vw":16.258117},{"c":16.196,"h":16.3,"l":16.195,"n":268,"o":16.27,"t":"2026-10-20T19:10:00Z","v":19430,"vw":16.259078},{"c":16.25,"h":16.25,"l":16.2,"n":57,"o":16.22,"t":"2026-10-20T19:15:00Z","v":3896,"vw":16.211819},{"c":16.17,"h":16.23,"l":16.16,"n":101,"o":16.23,"t":"2026-10-20T19:20:00Z","v":6549,"vw":16.192206},{"c":16.16,"h":16.19,"l":16.13,"n":123,"o":16.19,"t":"2026-10-20T19:25:00Z","v":8773,"vw":16.150867},{"c":16.065,"h":16.18,"l":16.002,"n":441,"o":16.18,"t":"2026-10-20T19:30:00Z","v":42945,"vw":16.072183},{"c":15.975,"h":16.065,"l":15.975,"n":253,"o":16.065,"t":"2026-10-20T19:35:00Z","v":11155,"vw":16.017519},{"c":16.0325,"h":16.04,"l":15.962,"n":186,"o":15.98,"t":"2026-10-20T19:40:00Z","v":10553,"vw":16.009697},{"c":16.06,"h":16.08,"l":16.0122,"n":232,"o":16.0325,"t":"2026-10-20T19:45:00Z","v":9785,"vw":16.032458},{"c":16.04,"h":16.05,"l":16.02,"n":506,"o":16.04,"t":"2026-10-20T19:50:00Z","v":22719,"vw":16.040109},{"c":15.92,"h":16.04,"l":15.92,"n":1104,"o":16.02,"t":"2026-10-20T19:55:00Z","v":69884,"vw":15.971281},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-20T20:00:00Z","v":26011,"vw":15.95},{"c":15.851,"h":16.01,"l":15.755,"n":12,"o":16.01,"t":"2026-10-21T13:30:00Z","v":3524,"vw":15.965539},{"c":15.92,"h":15.92,"l":15.92,"n":4,"o":15.92,"t":"2026-10-21T13:40:00Z","v":112,"vw":15.92},{"c":16.105,"h":16.13,"l":15.94,"n":80,"o":15.94,"t":"2026-10-21T13:45:00Z","v":3435,"vw":16.008598},{"c":16.05,"h":16.15,"l":16.045,"n":187,"o":16.13,"t":"2026-10-21T13:50:00Z","v":24161,"vw":16.096415},{"c":15.975,"h":16.09,"l":15.975,"n":46,"o":16.05,"t":"2026-10-21T13:55:00Z","v":4953,"vw":16.003253},{"c":15.935,"h":15.945,"l":15.935,"n":16,"o":15.945,"t":"2026-10-21T14:00:00Z","v":1546,"vw":15.93569},{"c":15.9,"h":15.93,"l":15.85,"n":57,"o":15.93,"t":"2026-10-21T14:05:00Z","v":2633,"vw":15.896386},{"c":16.035,"h":16.04,"l":15.88,"n":229,"o":15.88,"t":"2026-10-21T14:10:00Z","v":15524,"vw":15.969901},{"c":16.06,"h":16.065,"l":16.01,"n":108,"o":16.06,"t":"2026-10-21T14:15:00Z","v":15493,"vw":16.049546},{"c":16.055,"h":16.11,"l":16.01,"n":119,"o":16.03,"t":"2026-10-21T14:20:00Z","v":21909,"vw":16.094418},{"c":16,"h":16.1,"l":16,"n":81,"o":16.01,"t":"2026-10-21T14:25:00Z","v":4796,"vw":16.050616},{"c":16.035,"h":16.04,"l":16.01,"n":102,"o":16.04,"t":"2026-10-21T14:30:00Z","v":9388,"vw":16.022313},{"c":16.025,"h":16.05,"l":16,"n":85,"o":16.01,"t":"2026-10-21T14:35:00Z","v":5120,"vw":16.018741},{"c":15.993,"h":16.025,"l":15.98,"n":59,"o":16.025,"t":"2026-10-21T14:40:00Z","v":6654,"vw":15.98821},{"c":15.98,"h":16.06,"l":15.81,"n":356,"o":15.95,"t":"2026-10-21T14:45:00Z","v":230935,"vw":15.85863},{"c":15.945,"h":16,"l":15.9,"n":132,"o":15.985,"t":"2026-10-21T14:50:00Z","v":27041,"vw":15.914618},{"c":16.02,"h":16.07,"l":15.88,"n":387,"o":15.93,"t":"2026-10-21T14:55:00Z","v":171585,"vw":15.985104},{"c":16.03,"h":16.06,"l":15.9,"n":259,"o":16,"t":"2026-10-21T15:00:00Z","v":17736,"vw":15.999343},{"c":16.01,"h":16.07,"l":15.98,"n":183,"o":16.04,"t":"2026-10-21T15:05:00Z","v":16959,"vw":16.030746},{"c":15.935,"h":16.05,"l":15.935,"n":131,"o":16.01,"t":"2026-10-21T15:10:00Z","v":9989,"vw":15.989742},{"c":15.935,"h":15.935,"l":15.92,"n":12,"o":15.935,"t":"2026-10-21T15:15:00Z","v":591,"vw":15.93079},{"c":16.09,"h":16.13,"l":15.935,"n":159,"o":15.935,"t":"2026-10-21T15:20:00Z","v":18051,"vw":16.069753},{"c":16.03,"h":16.14,"l":15.97,"n":154,"o":16.09,"t":"2026-10-21T15:25:00Z","v":167107,"vw":16.050836},{"c":16.035,"h":16.05,"l":16,"n":76,"o":16.03,"t":"2026-10-21T15:30:00Z","v":16954,"vw":16.042921},{"c":15.99,"h":16.02,"l":15.97,"n":150,"o":16.02,"t":"2026-10-21T15:35:00Z","v":11589,"vw":16.003717},{"c":15.98,"h":16.01,"l":15.965,"n":38,"o":16.01,"t":"2026-10-21T15:40:00Z","v":941,"vw":15.984545},{"c":15.95,"h":16,"l":15.95,"n":23,"o":15.98,"t":"2026-10-21T15:45:00Z","v":2355,"vw":15.974377},{"c":15.96,"h":16,"l":15.96,"n":72,"o":16,"t":"2026-10-21T15:50:00Z","v":4606,"vw":15.986828},{"c":15.93,"h":15.94,"l":15.92,"n":38,"o":15.94,"t":"2026-10-21T15:55:00Z","v":1935,"vw":15.930108},{"c":15.97,"h":15.97,"l":15.96,"n":26,"o":15.96,"t":"2026-10-21T16:00:00Z","v":651,"vw":15.9625},{"c":15.98,"h":16.025,"l":15.98,"n":118,"o":15.99,"t":"2026-10-21T16:05:00Z","v":8410,"vw":16.004248},{"c":15.935,"h":15.98,"l":15.93,"n":23,"o":15.98,"t":"2026-10-21T16:10:00Z","v":1123,"vw":15.965545},{"c":15.87,"h":15.94,"l":15.87,"n":47,"o":15.93,"t":"2026-10-21T16:15:00Z","v":8377,"vw":15.906542},{"c":15.87,"h":15.87,"l":15.87,"n":4,"o":15.87,"t":"2026-10-21T16:20:00Z","v":131,"vw":15.87},{"c":15.91,"h":15.91,"l":15.9,"n":14,"o":15.9,"t":"2026-10-21T16:25:00Z","v":872,"vw":15.901843},{"c":15.96,"h":15.96,"l":15.9,"n":83,"o":15.92,"t":"2026-10-21T16:30:00Z","v":3732,"vw":15.917226},{"c":15.975,"h":15.975,"l":15.915,"n":53,"o":15.97,"t":"2026-10-21T16:35:00Z","v":2850,"vw":15.9668},{"c":16.03,"h":16.03,"l":15.97,"n":111,"o":16,"t":"2026-10-21T16:40:00Z","v":10663,"vw":15.997724},{"c":16.05,"h":16.05,"l":16,"n":162,"o":16.04,"t":"2026-10-21T16:45:00Z","v":34158,"vw":16.04638},{"c":16.09,"h":16.09,"l":15.965,"n":288,"o":16.04,"t":"2026-10-21T16:50:00Z","v":185212,"vw":16.021568},{"c":16.29,"h":16.29,"l":16.14,"n":49,"o":16.14,"t":"2026-10-21T16:55:00Z","v":3053,"vw":16.231143},{"c":16.27,"h":16.33,"l":16.25,"n":61,"o":16.29,"t":"2026-10-21T17:00:00Z","v":9184,"vw":16.265465},{"c":16.17,"h":16.29,"l":16.17,"n":78,"o":16.29,"t":"2026-10-21T17:05:00Z","v":5886,"vw":16.249019},{"c":16.1744,"h":16.19,"l":16.17,"n":20,"o":16.17,"t":"2026-10-21T17:10:00Z","v":1512,"vw":16.174333},{"c":16.18,"h":16.1925,"l":16.175,"n":57,"o":16.175,"t":"2026-10-21T17:15:00Z","v":3865,"vw":16.184483},{"c":16.165,"h":16.18,"l":16.16,"n":46,"o":16.18,"t":"2026-10-21T17:20:00Z","v":2312,"vw":16.165725},{"c":16.18,"h":16.18,"l":16.1,"n":131,"o":16.165,"t":"2026-10-21T17:25:00Z","v":14905,"vw":16.141474},{"c":16.185,"h":16.19,"l":16.16,"n":128,"o":16.165,"t":"2026-10-21T17:30:00Z","v":10855,"vw":16.173214},{"c":16.2,"h":16.2,"l":16.18,"n":82,"o":16.185,"t":"2026-10-21T17:35:00Z","v":10994,"vw":16.189894},{"c":16.205,"h":16.21,"l":16.2,"n":42,"o":16.2,"t":"2026-10-21T17:40:00Z","v":3046,"vw":16.205407},{"c":16.225,"h":16.24,"l":16.205,"n":123,"o":16.205,"t":"2026-10-21T17:45:00Z","v":10304,"vw":16.224198},{"c":16.36,"h":16.38,"l":16.225,"n":120,"o":16.225,"t":"2026-10-21T17:50:00Z","v":9114,"vw":16.290899},{"c":16.38,"h":16.4499,"l":16.35,"n":91,"o":16.38,"t":"2026-10-21T17:55:00Z","v":8020,"vw":16.383056},{"c":16.38,"h":16.38,"l":16.38,"n":38,"o":16.38,"t":"2026-10-21T18:00:00Z","v":1357,"vw":16.38},{"c":16.355,"h":16.39,"l":16.34,"n":77,"o":16.38,"t":"2026-10-21T18:05:00Z","v":8076,"vw":16.355447},{"c":16.375,"h":16.38,"l":16.355,"n":31,"o":16.355,"t":"2026-10-21T18:10:00Z","v":2788,"vw":16.370313},{"c":16.3353,"h":16.375,"l":16.3353,"n":58,"o":16.375,"t":"2026-10-21T18:15:00Z","v":5743,"vw":16.350643},{"c":16.35,"h":16.36,"l":16.35,"n":21,"o":16.36,"t":"2026-10-21T18:20:00Z","v":1736,"vw":16.355051},{"c":16.36,"h":16.36,"l":16.345,"n":63,"o":16.35,"t":"2026-10-21T18:25:00Z","v":3985,"vw":16.351371},{"c":16.35,"h":16.355,"l":16.34,"n":52,"o":16.355,"t":"2026-10-21T18:30:00Z","v":4161,"vw":16.34804},{"c":16.36,"h":16.36,"l":16.35,"n":59,"o":16.35,"t":"2026-10-21T18:35:00Z","v":6214,"vw":16.356327},{"c":16.34,"h":16.36,"l":16.34,"n":61,"o":16.36,"t":"2026-10-21T18:40:00Z","v":4716,"vw":16.353465},{"c":16.335,"h":16.37,"l":16.31,"n":188,"o":16.35,"t":"2026-10-21T18:45:00Z","v":17857,"vw":16.353207},{"c":16.32,"h":16.335,"l":16.32,"n":34,"o":16.335,"t":"2026-10-21T18:50:00Z","v":2275,"vw":16.324523},{"c":16.285,"h":16.35,"l":16.28,"n":132,"o":16.32,"t":"2026-10-21T18:55:00Z","v":6452,"vw":16.323533},{"c":16.23,"h":16.275,"l":16.21,"n":108,"o":16.275,"t":"2026-10-21T19:00:00Z","v":4069,"vw":16.250145},{"c":16.2,"h":16.24,"l":16.18,"n":77,"o":16.24,"t":"2026-10-21T19:05:00Z","v":4722,"vw":16.211196},{"c":16.19,"h":16.2,"l":16.15,"n":68,"o":16.2,"t":"2026-10-21T19:10:00Z","v":5466,"vw":16.179015},{"c":16.26,"h":16.28,"l":16.24,"n":111,"o":16.25,"t":"2026-10-21T19:15:00Z","v":8366,"vw":16.258895},{"c":16.21,"h":16.255,"l":16.21,"n":144,"o":16.25,"t":"2026-10-21T19:20:00Z","v":7579,"vw":16.237837},{"c":16.265,"h":16.265,"l":16.24,"n":79,"o":16.24,"t":"2026-10-21T19:25:00Z","v":3320,"vw":16.253648},{"c":16.265,"h":16.33,"l":16.25,"n":162,"o":16.265,"t":"2026-10-21T19:30:00Z","v":9447,"vw":16.293229},{"c":16.265,"h":16.275,"l":16.24,"n":96,"o":16.265,"t":"2026-10-21T19:35:00Z","v":7152,"vw":16.262743},{"c":16.21,"h":16.265,"l":16.205,"n":128,"o":16.265,"t":"2026-10-21T19:40:00Z","v":8054,"vw":16.238663},{"c":16.23,"h":16.23,"l":16.2,"n":141,"o":16.215,"t":"2026-10-21T19:45:00Z","v":8424,"vw":16.214207},{"c":16.235,"h":16.27,"l":16.235,"n":261,"o":16.25,"t":"2026-10-21T19:50:00Z","v":14762,"vw":16.25207},{"c":16.26,"h":16.28,"l":16.21,"n":871,"o":16.26,"t":"2026-10-21T19:55:00Z","v":70827,"vw":16.25394},{"c":16.23,"h":16.27,"l":16.23,"n":5,"o":16.27,"t":"2026-10-21T20:00:00Z","v":34659,"vw":16.269884},{"c":16.5703,"h":16.5703,"l":16.5703,"n":1,"o":16.5703,"t":"2026-10-21T20:05:00Z","v":500,"vw":16.5703},{"c":16.5703,"h":16.5703,"l":16.5703,"n":1,"o":16.5703,"t":"2026-10-21T21:20:00Z","v":500,"vw":16.5703},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-22T08:00:00Z","v":200,"vw":16.21},{"c":16.24,"h":16.24,"l":15.8,"n":26,"o":16.05,"t":"2026-10-22T13:30:00Z","v":3329,"vw":15.98078},{"c":16.255,"h":16.33,"l":16.12,"n":57,"o":16.3,"t":"2026-10-22T13:35:00Z","v":11217,"vw":16.15521},{"c":16.14,"h":16.255,"l":16.14,"n":12,"o":16.23,"t":"2026-10-22T13:40:00Z","v":1340,"vw":16.2004},{"c":16.25,"h":16.25,"l":16.22,"n":20,"o":16.22,"t":"2026-10-22T13:45:00Z","v":2236,"vw":16.247255},{"c":16.205,"h":16.255,"l":16.19,"n":168,"o":16.22,"t":"2026-10-22T13:50:00Z","v":17873,"vw":16.224952},{"c":16.22,"h":16.26,"l":16.2,"n":131,"o":16.22,"t":"2026-10-22T13:55:00Z","v":22293,"vw":16.220114},{"c":16.225,"h":16.25,"l":16.21,"n":164,"o":16.22,"t":"2026-10-22T14:00:00Z","v":18515,"vw":16.228778},{"c":16.155,"h":16.18,"l":16.15,"n":28,"o":16.18,"t":"2026-10-22T14:05:00Z","v":773,"vw":16.157},{"c":16.2099,"h":16.2099,"l":16.2099,"n":6,"o":16.2099,"t":"2026-10-22T14:10:00Z","v":424,"vw":16.2099},{"c":16.12,"h":16.12,"l":16.11,"n":17,"o":16.11,"t":"2026-10-22T14:15:00Z","v":456,"vw":16.115},{"c":16.04,"h":16.08,"l":16.04,"n":22,"o":16.08,"t":"2026-10-22T14:20:00Z","v":621,"vw":16.066667},{"c":15.94,"h":16.04,"l":15.94,"n":11,"o":16.04,"t":"2026-10-22T14:25:00Z","v":743,"vw":15.964286},{"c":15.85,"h":15.94,"l":15.82,"n":63,"o":15.94,"t":"2026-10-22T14:30:00Z","v":3851,"vw":15.861663},{"c":15.84,"h":15.86,"l":15.711,"n":53,"o":15.8,"t":"2026-10-22T14:35:00Z","v":2056,"vw":15.803004},{"c":15.72,"h":15.835,"l":15.72,"n":17,"o":15.75,"t":"2026-10-22T14:40:00Z","v":665,"vw":15.785903},{"c":15.76,"h":15.86,"l":15.75,"n":64,"o":15.86,"t":"2026-10-22T14:45:00Z","v":13717,"vw":15.804551},{"c":15.66,"h":15.785,"l":15.61,"n":235,"o":15.78,"t":"2026-10-22T14:50:00Z","v":37135,"vw":15.709563},{"c":15.71,"h":15.73,"l":15.66,"n":42,"o":15.66,"t":"2026-10-22T14:55:00Z","v":2216,"vw":15.683177},{"c":15.585,"h":15.77,"l":15.585,"n":56,"o":15.76,"t":"2026-10-22T15:00:00Z","v":2138,"vw":15.725129},{"c":15.72,"h":15.7259,"l":15.585,"n":25,"o":15.7259,"t":"2026-10-22T15:05:00Z","v":1401,"vw":15.68769},{"c":15.655,"h":15.655,"l":15.655,"n":2,"o":15.655,"t":"2026-10-22T15:10:00Z","v":223,"vw":15.655},{"c":15.74,"h":15.74,"l":15.595,"n":29,"o":15.595,"t":"2026-10-22T15:15:00Z","v":1465,"vw":15.709009},{"c":15.815,"h":15.815,"l":15.685,"n":37,"o":15.79,"t":"2026-10-22T15:20:00Z","v":1452,"vw":15.781367},{"c":15.815,"h":15.86,"l":15.77,"n":44,"o":15.815,"t":"2026-10-22T15:25:00Z","v":2565,"vw":15.816844},{"c":15.82,"h":15.82,"l":15.78,"n":32,"o":15.815,"t":"2026-10-22T15:30:00Z","v":1348,"vw":15.805726},{"c":15.82,"h":15.83,"l":15.77,"n":104,"o":15.8,"t":"2026-10-22T15:35:00Z","v":5791,"vw":15.797691},{"c":15.81,"h":15.86,"l":15.78,"n":48,"o":15.78,"t":"2026-10-22T15:40:00Z","v":1887,"vw":15.825572},{"c":15.795,"h":15.84,"l":15.745,"n":21,"o":15.805,"t":"2026-10-22T15:45:00Z","v":683,"vw":15.796026},{"c":15.75,"h":15.8025,"l":15.75,"n":7,"o":15.795,"t":"2026-10-22T15:50:00Z","v":377,"vw":15.776712},{"c":15.85,"h":15.85,"l":15.755,"n":36,"o":15.795,"t":"2026-10-22T15:55:00Z","v":910,"vw":15.799005},{"c":15.9,"h":15.965,"l":15.85,"n":121,"o":15.85,"t":"2026-10-22T16:00:00Z","v":5505,"vw":15.927263},{"c":15.955,"h":15.955,"l":15.92,"n":30,"o":15.92,"t":"2026-10-22T16:10:00Z","v":1035,"vw":15.935555},{"c":15.96,"h":16,"l":15.945,"n":80,"o":15.945,"t":"2026-10-22T16:15:00Z","v":6023,"vw":15.968206},{"c":16.05,"h":16.05,"l":15.94,"n":156,"o":15.95,"t":"2026-10-22T16:20:00Z","v":13278,"vw":16.002492},{"c":16.105,"h":16.12,"l":16.07,"n":65,"o":16.09,"t":"2026-10-22T16:25:00Z","v":3338,"vw":16.102943},{"c":16.05,"h":16.105,"l":16.05,"n":27,"o":16.09,"t":"2026-10-22T16:30:00Z","v":1251,"vw":16.0785},{"c":16.03,"h":16.08,"l":15.98,"n":97,"o":16.08,"t":"2026-10-22T16:35:00Z","v":4061,"vw":16.026667},{"c":15.98,"h":16.03,"l":15.98,"n":23,"o":16.03,"t":"2026-10-22T16:40:00Z","v":1841,"vw":16.004706},{"c":15.98,"h":15.98,"l":15.97,"n":32,"o":15.98,"t":"2026-10-22T16:45:00Z","v":1953,"vw":15.979444},{"c":16.03,"h":16.03,"l":15.95,"n":57,"o":15.98,"t":"2026-10-22T16:50:00Z","v":2901,"vw":15.999584},{"c":16.24,"h":16.29,"l":16.06,"n":261,"o":16.08,"t":"2026-10-22T16:55:00Z","v":76996,"vw":16.152223},{"c":16.28,"h":16.28,"l":16.24,"n":39,"o":16.28,"t":"2026-10-22T17:00:00Z","v":2312,"vw":16.273},{"c":16.31,"h":16.31,"l":16.29,"n":9,"o":16.29,"t":"2026-10-22T17:05:00Z","v":645,"vw":16.306},{"c":16.32,"h":16.32,"l":16.29,"n":20,"o":16.29,"t":"2026-10-22T17:10:00Z","v":960,"vw":16.307143},{"c":16.285,"h":16.36,"l":16.27,"n":89,"o":16.33,"t":"2026-10-22T17:15:00Z","v":5862,"vw":16.325807},{"c":16.285,"h":16.285,"l":16.28,"n":40,"o":16.285,"t":"2026-10-22T17:20:00Z","v":2358,"vw":16.284375},{"c":16.26,"h":16.285,"l":16.22,"n":91,"o":16.285,"t":"2026-10-22T17:25:00Z","v":12094,"vw":16.229875},{"c":16.36,"h":16.36,"l":16.25,"n":31,"o":16.27,"t":"2026-10-22T17:30:00Z","v":1438,"vw":16.323739},{"c":16.41,"h":16.42,"l":16.36,"n":22,"o":16.36,"t":"2026-10-22T17:35:00Z","v":1875,"vw":16.39425},{"c":16.42,"h":16.42,"l":16.42,"n":18,"o":16.42,"t":"2026-10-22T17:40:00Z","v":1456,"vw":16.42},{"c":16.44,"h":16.44,"l":16.42,"n":66,"o":16.42,"t":"2026-10-22T17:45:00Z","v":2335,"vw":16.42895},{"c":16.5,"h":16.51,"l":16.38,"n":432,"o":16.39,"t":"2026-10-22T17:50:00Z","v":27458,"vw":16.441556},{"c":16.57,"h":16.61,"l":16.51,"n":112,"o":16.51,"t":"2026-10-22T17:55:00Z","v":8827,"vw":16.56993},{"c":16.445,"h":16.57,"l":16.445,"n":68,"o":16.57,"t":"2026-10-22T18:00:00Z","v":3084,"vw":16.50061},{"c":16.49,"h":16.49,"l":16.44,"n":13,"o":16.44,"t":"2026-10-22T18:05:00Z","v":772,"vw":16.48},{"c":16.54,"h":16.54,"l":16.49,"n":63,"o":16.49,"t":"2026-10-22T18:10:00Z","v":4191,"vw":16.529385},{"c":16.52,"h":16.5799,"l":16.48,"n":46,"o":16.54,"t":"2026-10-22T18:15:00Z","v":3570,"vw":16.523504},{"c":16.6,"h":16.62,"l":16.57,"n":36,"o":16.58,"t":"2026-10-22T18:20:00Z","v":1633,"vw":16.597273},{"c":16.615,"h":16.655,"l":16.58,"n":81,"o":16.62,"t":"2026-10-22T18:25:00Z","v":6239,"vw":16.629899},{"c":16.67,"h":16.73,"l":16.615,"n":84,"o":16.615,"t":"2026-10-22T18:30:00Z","v":5575,"vw":16.678152},{"c":16.585,"h":16.67,"l":16.58,"n":69,"o":16.67,"t":"2026-10-22T18:35:00Z","v":4963,"vw":16.6309},{"c":16.51,"h":16.585,"l":16.5,"n":107,"o":16.585,"t":"2026-10-22T18:40:00Z","v":8894,"vw":16.558427},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-22T18:45:00Z","v":419,"vw":16.48},{"c":16.3638,"h":16.49,"l":16.3638,"n":99,"o":16.48,"t":"2026-10-22T18:50:00Z","v":15107,"vw":16.449625},{"c":16.4,"h":16.41,"l":16.4,"n":3,"o":16.41,"t":"2026-10-22T18:55:00Z","v":563,"vw":16.408},{"c":16.385,"h":16.43,"l":16.37,"n":127,"o":16.4,"t":"2026-10-22T19:00:00Z","v":6756,"vw":16.400126},{"c":16.43,"h":16.43,"l":16.385,"n":28,"o":16.43,"t":"2026-10-22T19:05:00Z","v":1480,"vw":16.415417},{"c":16.44,"h":16.465,"l":16.42,"n":106,"o":16.43,"t":"2026-10-22T19:10:00Z","v":3962,"vw":16.440862},{"c":16.41,"h":16.46,"l":16.39,"n":108,"o":16.46,"t":"2026-10-22T19:15:00Z","v":7719,"vw":16.425158},{"c":16.45,"h":16.45,"l":16.39,"n":52,"o":16.39,"t":"2026-10-22T19:20:00Z","v":2014,"vw":16.431985},{"c":16.475,"h":16.505,"l":16.45,"n":163,"o":16.45,"t":"2026-10-22T19:25:00Z","v":11122,"vw":16.484524},{"c":16.475,"h":16.51,"l":16.45,"n":69,"o":16.51,"t":"2026-10-22T19:30:00Z","v":3239,"vw":16.479286},{"c":16.39,"h":16.44,"l":16.39,"n":106,"o":16.44,"t":"2026-10-22T19:35:00Z","v":4500,"vw":16.414377},{"c":16.45,"h":16.48,"l":16.4,"n":197,"o":16.4,"t":"2026-10-22T19:40:00Z","v":10002,"vw":16.434197},{"c":16.425,"h":16.46,"l":16.37,"n":171,"o":16.46,"t":"2026-10-22T19:45:00Z","v":10767,"vw":16.413945},{"c":16.47,"h":16.5,"l":16.435,"n":291,"o":16.435,"t":"2026-10-22T19:50:00Z","v":18272,"vw":16.483172},{"c":16.42,"h":16.48,"l":16.38,"n":921,"o":16.47,"t":"2026-10-22T19:55:00Z","v":64970,"vw":16.418768},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-10-22T20:00:00Z","v":27284,"vw":16.43}],"history":[{"c":16.675,"h":17.32,"l":16.53,"n":2902,"o":17.29,"t":"2024-10-21T04:00:00Z","v":116428,"vw":16.716253},{"c":17.19,"h":17.28,"l":16.475,"n":3569,"o":17.17,"t":"2024-10-22T04:00:00Z","v":170695,"vw":17.041096},{"c":16.59,"h":17.04,"l":16.44,"n":3439,"o":16.98,"t":"2024-10-23T04:00:00Z","v":93343,"vw":16.610774},{"c":16.41,"h":16.985,"l":16.385,"n":4415,"o":16.59,"t":"2024-10-24T04:00:00Z","v":124751,"vw":16.652681},{"c":16.42,"h":16.7015,"l":16.34,"n":2733,"o":16.46,"t":"2024-10-25T04:00:00Z","v":97072,"vw":16.464692},{"c":17.04,"h":17.16,"l":16.35,"n":3676,"o":16.53,"t":"2024-10-28T04:00:00Z","v":156256,"vw":16.9095},{"c":17.01,"h":17.0999,"l":16.8,"n":2532,"o":16.91,"t":"2024-10-29T04:00:00Z","v":82829,"vw":16.971468},{"c":17.29,"h":17.8,"l":16.9309,"n":4983,"o":16.99,"t":"2024-10-30T04:00:00Z","v":332088,"vw":17.4773},{"c":15.97,"h":17.43,"l":15.33,"n":6323,"o":17.25,"t":"2024-10-31T04:00:00Z","v":310552,"vw":16.090849},{"c":15.51,"h":16.19,"l":15.08,"n":5550,"o":16.02,"t":"2024-11-01T04:00:00Z","v":235568,"vw":15.427086},{"c":15.3,"h":15.6899,"l":15.225,"n":4041,"o":15.42,"t":"2024-11-04T05:00:00Z","v":121542,"vw":15.416167},{"c":15.61,"h":15.64,"l":15.092,"n":3667,"o":15.29,"t":"2024-11-05T05:00:00Z","v":117741,"vw":15.437509},{"c":15.86,"h":16.76,"l":15.82,"n":6169,"o":16.76,"t":"2024-11-06T05:00:00Z","v":191057,"vw":16.05149},{"c":16.15,"h":16.57,"l":15.4301,"n":8064,"o":16.1,"t":"2024-11-07T05:00:00Z","v":384200,"vw":15.882633},{"c":17.11,"h":17.2,"l":15.21,"n":7469,"o":16.51,"t":"2024-11-08T05:00:00Z","v":300840,"vw":16.634961},{"c":16.26,"h":17.27,"l":15.49,"n":5949,"o":17.21,"t":"2024-11-11T05:00:00Z","v":346714,"vw":16.14603},{"c":16.04,"h":16.3,"l":15.64,"n":5171,"o":16.1,"t":"2024-11-12T05:00:00Z","v":247790,"vw":15.969664},{"c":15.53,"h":16.69,"l":15.5,"n":5771,"o":16.14,"t":"2024-11-13T05:00:00Z","v":259232,"vw":16.02717},{"c":15.26,"h":15.55,"l":15.01,"n":4364,"o":15.5,"t":"2024-11-14T05:00:00Z","v":188035,"vw":15.201817},{"c":14.86,"h":15.39,"l":14.67,"n":4543,"o":15.39,"t":"2024-11-15T05:00:00Z","v":197188,"vw":14.880414},{"c":14.85,"h":15.14,"l":14.67,"n":3607,"o":14.95,"t":"2024-11-18T05:00:00Z","v":149312,"vw":14.842468},{"c":14.98,"h":15.09,"l":14.6,"n":3708,"o":14.71,"t":"2024-11-19T05:00:00Z","v":126231,"vw":14.908352},{"c":14.84,"h":14.94,"l":14.67,"n":2806,"o":14.9,"t":"2024-11-20T05:00:00Z","v":106914,"vw":14.814481},{"c":15.12,"h":15.32,"l":14.8,"n":3193,"o":14.8,"t":"2024-11-21T05:00:00Z","v":125232,"vw":15.12719},{"c":15.78,"h":15.92,"l":15.34,"n":4205,"o":15.39,"t":"2024-11-22T05:00:00Z","v":180251,"vw":15.704244},{"c":16.97,"h":17.05,"l":15.88,"n":4787,"o":15.88,"t":"2024-11-25T05:00:00Z","v":162228,"vw":16.753991},{"c":16.7,"h":17.11,"l":16.35,"n":5277,"o":16.97,"t":"2024-11-26T05:00:00Z","v":173683,"vw":16.737336},{"c":16.91,"h":16.99,"l":16.56,"n":3897,"o":16.76,"t":"2024-11-27T05:00:00Z","v":109970,"vw":16.869121},{"c":17.31,"h":17.45,"l":16.89,"n":2409,"o":16.89,"t":"2024-11-29T05:00:00Z","v":115035,"vw":17.227864},{"c":18.21,"h":18.38,"l":16.9556,"n":8733,"o":17.3,"t":"2024-12-02T05:00:00Z","v":568504,"vw":17.868465},{"c":17.64,"h":18.4678,"l":17.51,"n":5020,"o":18.2,"t":"2024-12-03T05:00:00Z","v":165765,"vw":17.882659},{"c":18.3,"h":18.73,"l":17.65,"n":6583,"o":17.67,"t":"2024-12-04T05:00:00Z","v":304750,"vw":18.256316},{"c":18,"h":18.7396,"l":17.86,"n":4319,"o":18.47,"t":"2024-12-05T05:00:00Z","v":177628,"vw":18.274956},{"c":18.56,"h":18.66,"l":18,"n":4436,"o":18.12,"t":"2024-12-06T05:00:00Z","v":131019,"vw":18.434335},{"c":18.21,"h":19,"l":18.0801,"n":6656,"o":18.81,"t":"2024-12-09T05:00:00Z","v":157618,"vw":18.473593},{"c":18.24,"h":18.48,"l":17.9019,"n":3652,"o":18.21,"t":"2024-12-10T05:00:00Z","v":109748,"vw":18.257571},{"c":18.23,"h":18.495,"l":18.1,"n":4565,"o":18.47,"t":"2024-12-11T05:00:00Z","v":131634,"vw":18.28042},{"c":17.76,"h":18.6,"l":17.562,"n":4366,"o":18.05,"t":"2024-12-12T05:00:00Z","v":252592,"vw":17.88828},{"c":17.58,"h":18.02,"l":16.96,"n":5319,"o":17.84,"t":"2024-12-13T05:00:00Z","v":187588,"vw":17.374243},{"c":17.17,"h":17.51,"l":17.1,"n":3901,"o":17.38,"t":"2024-12-16T05:00:00Z","v":139469,"vw":17.273493},{"c":16.7,"h":17.02,"l":16.35,"n":5470,"o":17.02,"t":"2024-12-17T05:00:00Z","v":215995,"vw":16.621436},{"c":16.05,"h":17.415,"l":15.925,"n":5506,"o":16.7,"t":"2024-12-18T05:00:00Z","v":228482,"vw":16.632687},{"c":16.16,"h":16.59,"l":16,"n":4082,"o":16.22,"t":"2024-12-19T05:00:00Z","v":144362,"vw":16.263998},{"c":15.96,"h":16.6,"l":15.9,"n":4381,"o":15.9,"t":"2024-12-20T05:00:00Z","v":346359,"vw":16.046434},{"c":15.96,"h":16.245,"l":15.68,"n":4360,"o":15.97,"t":"2024-12-23T05:00:00Z","v":154351,"vw":15.912935},{"c":16.56,"h":16.67,"l":15.88,"n":2641,"o":15.99,"t":"2024-12-24T05:00:00Z","v":103538,"vw":16.408596},{"c":16.88,"h":16.96,"l":16.4075,"n":2448,"o":16.44,"t":"2024-12-26T05:00:00Z","v":85145,"vw":16.791649},{"c":16.92,"h":16.99,"l":16.3961,"n":3596,"o":16.78,"t":"2024-12-27T05:00:00Z","v":105742,"vw":16.736437},{"c":17.09,"h":17.135,"l":16.39,"n":3561,"o":16.65,"t":"2024-12-30T05:00:00Z","v":102975,"vw":16.864881},{"c":17.31,"h":17.44,"l":17.03,"n":3592,"o":17.3,"t":"2024-12-31T05:00:00Z","v":112126,"vw":17.249979},{"c":17.05,"h":17.44,"l":16.655,"n":4211,"o":17.44,"t":"2025-01-02T05:00:00Z","v":129059,"vw":17.007031},{"c":17.53,"h":17.54,"l":16.82,"n":4513,"o":17.05,"t":"2025-01-03T05:00:00Z","v":187752,"vw":17.15749},{"c":17.47,"h":17.94,"l":17.37,"n":4060,"o":17.64,"t":"2025-01-06T05:00:00Z","v":156613,"vw":17.609582},{"c":17.25,"h":17.7164,"l":17.03,"n":3016,"o":17.2,"t":"2025-01-07T05:00:00Z","v":82700,"vw":17.25145},{"c":17.08,"h":17.375,"l":16.52,"n":3200,"o":17.2,"t":"2025-01-08T05:00:00Z","v":130302,"vw":16.983305},{"c":17.3,"h":17.39,"l":16.25,"n":3764,"o":16.66,"t":"2025-01-10T05:00:00Z","v":160820,"vw":17.025744},{"c":17.445,"h":17.53,"l":16.99,"n":3512,"o":17.12,"t":"2025-01-13T05:00:00Z","v":100420,"vw":17.361043},{"c":17.09,"h":17.59,"l":16.8203,"n":4305,"o":17.51,"t":"2025-01-14T05:00:00Z","v":90111,"vw":17.086784},{"c":18.85,"h":18.88,"l":17.18,"n":5121,"o":17.4,"t":"2025-01-15T05:00:00Z","v":227447,"vw":18.360396},{"c":18.62,"h":18.92,"l":18.2395,"n":3944,"o":18.78,"t":"2025-01-16T05:00:00Z","v":190846,"vw":18.682935},{"c":18.28,"h":18.87,"l":18.1,"n":2651,"o":18.84,"t":"2025-01-17T05:00:00Z","v":180582,"vw":18.446151},{"c":18.73,"h":18.86,"l":18.2,"n":2695,"o":18.45,"t":"2025-01-21T05:00:00Z","v":96549,"vw":18.64277},{"c":18.55,"h":18.77,"l":18.16,"n":3199,"o":18.67,"t":"2025-01-22T05:00:00Z","v":145737,"vw":18.452131},{"c":18.75,"h":18.793,"l":18.16,"n":4632,"o":18.24,"t":"2025-01-23T05:00:00Z","v":148131,"vw":18.613947},{"c":18.34,"h":18.67,"l":18.23,"n":2676,"o":18.67,"t":"2025-01-24T05:00:00Z","v":135733,"vw":18.385988},{"c":18.16,"h":19.305,"l":18.09,"n":3994,"o":18.11,"t":"2025-01-27T05:00:00Z","v":189759,"vw":18.576542},{"c":17.74,"h":17.97,"l":16.4446,"n":3838,"o":17.87,"t":"2025-01-28T05:00:00Z","v":150141,"vw":17.512273},{"c":17.64,"h":17.98,"l":17.31,"n":2730,"o":17.79,"t":"2025-01-29T05:00:00Z","v":110957,"vw":17.522865},{"c":17.64,"h":17.98,"l":17.52,"n":2792,"o":17.8,"t":"2025-01-30T05:00:00Z","v":83245,"vw":17.73486},{"c":17.75,"h":17.815,"l":17.3425,"n":3314,"o":17.6,"t":"2025-01-31T05:00:00Z","v":127546,"vw":17.668468},{"c":16.82,"h":17.5425,"l":16.8,"n":2489,"o":17.34,"t":"2025-02-03T05:00:00Z","v":103269,"vw":17.072836},{"c":17.28,"h":17.33,"l":16.75,"n":2113,"o":16.75,"t":"2025-02-04T05:00:00Z","v":80450,"vw":17.135401},{"c":17.11,"h":17.48,"l":17.05,"n":1597,"o":17.28,"t":"2025-02-05T05:00:00Z","v":63763,"vw":17.193138},{"c":17.58,"h":17.78,"l":17.05,"n":2596,"o":17.22,"t":"2025-02-06T05:00:00Z","v":120887,"vw":17.578229},{"c":17.53,"h":17.64,"l":16.9719,"n":2915,"o":17.57,"t":"2025-02-07T05:00:00Z","v":141553,"vw":17.374004},{"c":17.77,"h":18.03,"l":17.66,"n":2152,"o":17.7,"t":"2025-02-10T05:00:00Z","v":62127,"vw":17.847759},{"c":17.75,"h":17.95,"l":17.41,"n":2601,"o":17.52,"t":"2025-02-11T05:00:00Z","v":98410,"vw":17.752623},{"c":17.37,"h":17.56,"l":17,"n":2793,"o":17.42,"t":"2025-02-12T05:00:00Z","v":119170,"vw":17.36897},{"c":18.46,"h":18.46,"l":17.265,"n":3540,"o":17.58,"t":"2025-02-13T05:00:00Z","v":170136,"vw":18.075963},{"c":18.82,"h":19.13,"l":18.44,"n":3175,"o":18.46,"t":"2025-02-14T05:00:00Z","v":140841,"vw":18.872271},{"c":19.03,"h":19.5,"l":18.61,"n":2703,"o":19.23,"t":"2025-02-18T05:00:00Z","v":102326,"vw":18.977214},{"c":19.26,"h":19.295,"l":18.73,"n":2161,"o":18.73,"t":"2025-02-19T05:00:00Z","v":91274,"vw":19.095723},{"c":18.88,"h":19.23,"l":18.56,"n":1949,"o":19.23,"t":"2025-02-20T05:00:00Z","v":80447,"vw":18.805056},{"c":18.08,"h":18.99,"l":18,"n":2711,"o":18.98,"t":"2025-02-21T05:00:00Z","v":152365,"vw":18.339819},{"c":17.6,"h":18.435,"l":17.51,"n":3302,"o":18.29,"t":"2025-02-24T05:00:00Z","v":125700,"vw":17.76328},{"c":17.3,"h":17.71,"l":17.1,"n":3282,"o":17.52,"t":"2025-02-25T05:00:00Z","v":115954,"vw":17.352199},{"c":17.17,"h":17.65,"l":17.01,"n":2503,"o":17.29,"t":"2025-02-26T05:00:00Z","v":104191,"vw":17.223262},{"c":16.8,"h":17.8,"l":16.67,"n":3490,"o":17.8,"t":"2025-02-27T05:00:00Z","v":178879,"vw":16.827227},{"c":17.14,"h":17.14,"l":16.48,"n":2783,"o":16.69,"t":"2025-02-28T05:00:00Z","v":129867,"vw":16.881539},{"c":15.57,"h":17.85,"l":15.34,"n":4851,"o":17.15,"t":"2025-03-03T05:00:00Z","v":175082,"vw":16.051719},{"c":15.25,"h":15.85,"l":14.48,"n":5179,"o":15.29,"t":"2025-03-04T05:00:00Z","v":287752,"vw":15.149244},{"c":15.41,"h":15.66,"l":14.9724,"n":4176,"o":15.22,"t":"2025-03-05T05:00:00Z","v":164071,"vw":15.403718},{"c":14.99,"h":15.495,"l":14.9409,"n":3240,"o":15.24,"t":"2025-03-06T05:00:00Z","v":150807,"vw":15.106882},{"c":15.48,"h":15.59,"l":14.66,"n":4207,"o":14.99,"t":"2025-03-07T05:00:00Z","v":228655,"vw":15.199555},{"c":14.71,"h":15.15,"l":14.6,"n":6685,"o":15.13,"t":"2025-03-10T04:00:00Z","v":246149,"vw":14.766241},{"c":14.1,"h":14.81,"l":14.08,"n":4981,"o":14.69,"t":"2025-03-11T04:00:00Z","v":249436,"vw":14.348033},{"c":14.41,"h":15.64,"l":14.09,"n":7978,"o":15.64,"t":"2025-03-12T04:00:00Z","v":477090,"vw":14.497837},{"c":14.29,"h":14.465,"l":14.07,"n":6344,"o":14.35,"t":"2025-03-13T04:00:00Z","v":417601,"vw":14.311963},{"c":13.56,"h":13.79,"l":12.7801,"n":10824,"o":13.01,"t":"2025-03-14T04:00:00Z","v":831442,"vw":13.366193},{"c":13.66,"h":13.865,"l":13.28,"n":7296,"o":13.53,"t":"2025-03-17T04:00:00Z","v":351713,"vw":13.655585},{"c":13.58,"h":13.9,"l":13.32,"n":6316,"o":13.61,"t":"2025-03-18T04:00:00Z","v":498419,"vw":13.691315},{"c":14.19,"h":14.23,"l":13.48,"n":6062,"o":13.65,"t":"2025-03-19T04:00:00Z","v":307702,"vw":13.934535},{"c":14.2,"h":14.54,"l":13.95,"n":6388,"o":14.388,"t":"2025-03-20T04:00:00Z","v":464065,"vw":14.225287},{"c":14.56,"h":14.57,"l":13.63,"n":5640,"o":13.98,"t":"2025-03-21T04:00:00Z","v":448665,"vw":14.206933},{"c":14.61,"h":14.97,"l":14.37,"n":6781,"o":14.64,"t":"2025-03-24T04:00:00Z","v":362080,"vw":14.563092},{"c":14.68,"h":14.945,"l":14.39,"n":6096,"o":14.6,"t":"2025-03-25T04:00:00Z","v":334797,"vw":14.725939},{"c":14.48,"h":14.8,"l":14.37,"n":5034,"o":14.8,"t":"2025-03-26T04:00:00Z","v":194576,"vw":14.518096},{"c":14.57,"h":14.76,"l":14.36,"n":3801,"o":14.38,"t":"2025-03-27T04:00:00Z","v":189154,"vw":14.609418},{"c":14.12,"h":14.79,"l":13.9249,"n":5890,"o":14.79,"t":"2025-03-28T04:00:00Z","v":344199,"vw":14.120159},{"c":14.27,"h":14.42,"l":13.96,"n":6811,"o":13.96,"t":"2025-03-31T04:00:00Z","v":449111,"vw":14.225327},{"c":14.63,"h":14.64,"l":13.9327,"n":6064,"o":14.11,"t":"2025-04-01T04:00:00Z","v":543868,"vw":14.334295},{"c":15.06,"h":15.075,"l":14.145,"n":6078,"o":14.23,"t":"2025-04-02T04:00:00Z","v":355188,"vw":14.67235},{"c":12.22,"h":13.47,"l":11.89,"n":9425,"o":13.07,"t":"2025-04-03T04:00:00Z","v":795458,"vw":12.22618},{"c":10.51,"h":11.53,"l":10.34,"n":10244,"o":11.3,"t":"2025-04-04T04:00:00Z","v":704618,"vw":10.990875},{"c":10.53,"h":11.38,"l":9.62,"n":8804,"o":9.75,"t":"2025-04-07T04:00:00Z","v":549186,"vw":10.409947},{"c":10.33,"h":11.1,"l":10.07,"n":8627,"o":11.1,"t":"2025-04-08T04:00:00Z","v":638371,"vw":10.555441},{"c":12.1,"h":12.13,"l":10.15,"n":8144,"o":10.26,"t":"2025-04-09T04:00:00Z","v":752368,"vw":11.482653},{"c":11.03,"h":11.8899,"l":10.875,"n":6117,"o":11.69,"t":"2025-04-10T04:00:00Z","v":358726,"vw":11.233858},{"c":11.545,"h":11.56,"l":10.12,"n":7153,"o":10.95,"t":"2025-04-11T04:00:00Z","v":449260,"vw":10.946166},{"c":11.21,"h":12.011,"l":11.12,"n":4979,"o":11.8,"t":"2025-04-14T04:00:00Z","v":311624,"vw":11.439362},{"c":11.15,"h":11.3192,"l":10.9,"n":3388,"o":11.12,"t":"2025-04-15T04:00:00Z","v":185249,"vw":11.108328},{"c":10.96,"h":11.038,"l":10.49,"n":3902,"o":10.88,"t":"2025-04-16T04:00:00Z","v":269148,"vw":10.800545},{"c":10.91,"h":11.02,"l":10.725,"n":3746,"o":10.99,"t":"2025-04-17T04:00:00Z","v":235096,"vw":10.892752},{"c":10.63,"h":10.79,"l":10.26,"n":5710,"o":10.66,"t":"2025-04-21T04:00:00Z","v":380312,"vw":10.445692},{"c":10.77,"h":10.96,"l":10.45,"n":3852,"o":10.86,"t":"2025-04-22T04:00:00Z","v":237087,"vw":10.74991},{"c":11.02,"h":11.95,"l":10.995,"n":6623,"o":11.25,"t":"2025-04-23T04:00:00Z","v":444508,"vw":11.372359},{"c":11.38,"h":11.42,"l":10.98,"n":3066,"o":11.03,"t":"2025-04-24T04:00:00Z","v":144135,"vw":11.331265},{"c":11.5,"h":11.645,"l":11.16,"n":4573,"o":11.4,"t":"2025-04-25T04:00:00Z","v":182074,"vw":11.448463},{"c":11.12,"h":11.635,"l":10.98,"n":4939,"o":11.5,"t":"2025-04-28T04:00:00Z","v":201740,"vw":11.162063},{"c":11.3,"h":11.32,"l":10.875,"n":5215,"o":11,"t":"2025-04-29T04:00:00Z","v":219990,"vw":11.136629},{"c":11.55,"h":11.65,"l":10.84,"n":5695,"o":11,"t":"2025-04-30T04:00:00Z","v":348156,"vw":11.332341},{"c":11.3,"h":11.82,"l":11.24,"n":4036,"o":11.61,"t":"2025-05-01T04:00:00Z","v":326636,"vw":11.435272},{"c":10.41,"h":11.63,"l":10.39,"n":11447,"o":11.45,"t":"2025-05-02T04:00:00Z","v":801572,"vw":10.90543},{"c":10.76,"h":10.86,"l":10.13,"n":9306,"o":10.3,"t":"2025-05-05T04:00:00Z","v":567645,"vw":10.593367},{"c":9.33,"h":9.88,"l":8.78,"n":14036,"o":8.78,"t":"2025-05-06T04:00:00Z","v":1224506,"vw":9.304872},{"c":9.29,"h":9.71,"l":9.16,"n":7847,"o":9.41,"t":"2025-05-07T04:00:00Z","v":442616,"vw":9.327997},{"c":9.84,"h":10.06,"l":9.17,"n":10804,"o":9.17,"t":"2025-05-08T04:00:00Z","v":788381,"vw":9.770024},{"c":10.72,"h":11.01,"l":9.81,"n":14258,"o":10.02,"t":"2025-05-09T04:00:00Z","v":1057703,"vw":10.672629},{"c":11.41,"h":12.375,"l":11.04,"n":9322,"o":11.75,"t":"2025-05-12T04:00:00Z","v":684648,"vw":11.561511},{"c":12.15,"h":12.42,"l":11.4401,"n":7343,"o":11.65,"t":"2025-05-13T04:00:00Z","v":473999,"vw":12.174692},{"c":12.14,"h":12.2,"l":11.86,"n":5280,"o":11.94,"t":"2025-05-14T04:00:00Z","v":305664,"vw":12.06135},{"c":12.34,"h":12.41,"l":12.05,"n":5152,"o":12.06,"t":"2025-05-15T04:00:00Z","v":199950,"vw":12.279077},{"c":12.2,"h":12.48,"l":12.15,"n":6199,"o":12.31,"t":"2025-05-16T04:00:00Z","v":307569,"vw":12.263385},{"c":11.8,"h":11.99,"l":11.71,"n":3418,"o":11.79,"t":"2025-05-19T04:00:00Z","v":164439,"vw":11.814582},{"c":11.75,"h":11.87,"l":11.641,"n":3659,"o":11.74,"t":"2025-05-20T04:00:00Z","v":161879,"vw":11.763474},{"c":11.12,"h":11.63,"l":11.07,"n":3790,"o":11.54,"t":"2025-05-21T04:00:00Z","v":284848,"vw":11.244737},{"c":11.1,"h":11.225,"l":11,"n":3378,"o":11.12,"t":"2025-05-22T04:00:00Z","v":209472,"vw":11.109396},{"c":11.05,"h":11.18,"l":10.79,"n":4223,"o":10.79,"t":"2025-05-23T04:00:00Z","v":186074,"vw":11.066215},{"c":11.24,"h":11.33,"l":11.05,"n":4379,"o":11.26,"t":"2025-05-27T04:00:00Z","v":171739,"vw":11.21605},{"c":10.92,"h":11.23,"l":10.885,"n":3909,"o":11.23,"t":"2025-05-28T04:00:00Z","v":124631,"vw":10.981366},{"c":11.21,"h":11.23,"l":10.78,"n":4204,"o":10.92,"t":"2025-05-29T04:00:00Z","v":252482,"vw":11.131671},{"c":11.48,"h":11.72,"l":10.99,"n":6426,"o":11.14,"t":"2025-05-30T04:00:00Z","v":330819,"vw":11.423499},{"c":11.32,"h":11.46,"l":11.065,"n":5294,"o":11.41,"t":"2025-06-02T04:00:00Z","v":262916,"vw":11.276448},{"c":12.15,"h":12.22,"l":11.3087,"n":5129,"o":11.39,"t":"2025-06-03T04:00:00Z","v":275329,"vw":12.007126},{"c":12.2,"h":12.24,"l":11.9,"n":5371,"o":12.2,"t":"2025-06-04T04:00:00Z","v":314995,"vw":12.144231},{"c":12.76,"h":13.43,"l":12.0601,"n":11282,"o":12.28,"t":"2025-06-05T04:00:00Z","v":615928,"vw":12.911844},{"c":13.19,"h":13.56,"l":12.805,"n":8042,"o":12.89,"t":"2025-06-06T04:00:00Z","v":468005,"vw":13.273222},{"c":13.425,"h":13.53,"l":13.16,"n":5248,"o":13.53,"t":"2025-06-09T04:00:00Z","v":233884,"vw":13.405112},{"c":13.5,"h":13.665,"l":13.31,"n":6398,"o":13.39,"t":"2025-06-10T04:00:00Z","v":334190,"vw":13.509254},{"c":13.47,"h":13.66,"l":13.275,"n":5747,"o":13.66,"t":"2025-06-11T04:00:00Z","v":267142,"vw":13.413496},{"c":13.52,"h":13.7,"l":13.25,"n":5964,"o":13.39,"t":"2025-06-12T04:00:00Z","v":416650,"vw":13.529932},{"c":12.84,"h":13.6444,"l":12.72,"n":7832,"o":13.24,"t":"2025-06-13T04:00:00Z","v":520746,"vw":12.974301},{"c":13.43,"h":13.7088,"l":13.02,"n":5106,"o":13.2,"t":"2025-06-16T04:00:00Z","v":363462,"vw":13.462702},{"c":13.05,"h":13.3399,"l":13.015,"n":6589,"o":13.3,"t":"2025-06-17T04:00:00Z","v":254828,"vw":13.107448},{"c":13.34,"h":13.535,"l":13.03,"n":4231,"o":13.12,"t":"2025-06-18T04:00:00Z","v":203995,"vw":13.350267},{"c":13.38,"h":13.55,"l":13.12,"n":4743,"o":13.51,"t":"2025-06-20T04:00:00Z","v":225742,"vw":13.375879},{"c":13.38,"h":13.465,"l":13,"n":6017,"o":13.34,"t":"2025-06-23T04:00:00Z","v":298782,"vw":13.237516},{"c":13.95,"h":14.05,"l":13.36,"n":5075,"o":13.42,"t":"2025-06-24T04:00:00Z","v":299539,"vw":13.873784},{"c":13.89,"h":14.075,"l":13.64,"n":4306,"o":14.05,"t":"2025-06-25T04:00:00Z","v":201005,"vw":13.859681},{"c":14.13,"h":14.22,"l":13.635,"n":5721,"o":13.92,"t":"2025-06-26T04:00:00Z","v":271345,"vw":14.042276},{"c":13.89,"h":14.3127,"l":13.62,"n":4947,"o":14.13,"t":"2025-06-27T04:00:00Z","v":503767,"vw":13.870401},{"c":13.83,"h":14.03,"l":13.66,"n":5778,"o":13.97,"t":"2025-06-30T04:00:00Z","v":329544,"vw":13.886056},{"c":14.4,"h":14.78,"l":13.74,"n":6082,"o":13.8,"t":"2025-07-01T04:00:00Z","v":359933,"vw":14.410803},{"c":14.495,"h":14.66,"l":14.25,"n":5359,"o":14.41,"t":"2025-07-02T04:00:00Z","v":425399,"vw":14.488791},{"c":14.43,"h":14.63,"l":14.23,"n":2618,"o":14.63,"t":"2025-07-03T04:00:00Z","v":114984,"vw":14.408345},{"c":13.94,"h":14.38,"l":13.91,"n":5163,"o":14.29,"t":"2025-07-07T04:00:00Z","v":318016,"vw":14.0506},{"c":13.95,"h":14.27,"l":13.95,"n":4354,"o":14.07,"t":"2025-07-08T04:00:00Z","v":209116,"vw":14.042962},{"c":14.02,"h":14.21,"l":13.83,"n":3298,"o":14.18,"t":"2025-07-09T04:00:00Z","v":124895,"vw":14.012858},{"c":13.96,"h":14.21,"l":13.915,"n":3681,"o":14,"t":"2025-07-10T04:00:00Z","v":132561,"vw":14.029137},{"c":13.82,"h":13.95,"l":13.465,"n":3242,"o":13.85,"t":"2025-07-11T04:00:00Z","v":183958,"vw":13.737291},{"c":13.22,"h":13.7703,"l":13.21,"n":3514,"o":13.73,"t":"2025-07-14T04:00:00Z","v":185956,"vw":13.340552},{"c":12.91,"h":13.54,"l":12.86,"n":4653,"o":13.42,"t":"2025-07-15T04:00:00Z","v":177108,"vw":13.061699},{"c":13.01,"h":13.1811,"l":12.7545,"n":4290,"o":13.05,"t":"2025-07-16T04:00:00Z","v":194975,"vw":12.987103},{"c":13.09,"h":13.29,"l":13.05,"n":4066,"o":13.09,"t":"2025-07-17T04:00:00Z","v":198246,"vw":13.147505},{"c":13.02,"h":13.24,"l":12.94,"n":3756,"o":13.24,"t":"2025-07-18T04:00:00Z","v":150074,"vw":13.031302},{"c":13.07,"h":13.28,"l":13.01,"n":4902,"o":13.12,"t":"2025-07-21T04:00:00Z","v":191757,"vw":13.102069},{"c":13.6,"h":13.79,"l":13,"n":3825,"o":13.04,"t":"2025-07-22T04:00:00Z","v":185821,"vw":13.516471},{"c":14.5,"h":14.55,"l":13.71,"n":5358,"o":13.71,"t":"2025-07-23T04:00:00Z","v":356506,"vw":14.308952},{"c":14.32,"h":14.48,"l":14.03,"n":3494,"o":14.48,"t":"2025-07-24T04:00:00Z","v":129403,"vw":14.237821},{"c":14.54,"h":14.58,"l":14.17,"n":3339,"o":14.4,"t":"2025-07-25T04:00:00Z","v":135893,"vw":14.439765},{"c":14.75,"h":14.85,"l":14.54,"n":4173,"o":14.69,"t":"2025-07-28T04:00:00Z","v":144773,"vw":14.7354},{"c":14.49,"h":14.885,"l":14.26,"n":4017,"o":14.82,"t":"2025-07-29T04:00:00Z","v":150236,"vw":14.497354},{"c":14.29,"h":14.57,"l":14.04,"n":4482,"o":14.52,"t":"2025-07-30T04:00:00Z","v":138458,"vw":14.280275},{"c":14.54,"h":14.56,"l":13.955,"n":4748,"o":14.3,"t":"2025-07-31T04:00:00Z","v":240023,"vw":14.343162},{"c":14,"h":14.36,"l":13.71,"n":5798,"o":14.19,"t":"2025-08-01T04:00:00Z","v":187569,"vw":14.058965},{"c":14.32,"h":15.9099,"l":14,"n":7660,"o":14.55,"t":"2025-08-04T04:00:00Z","v":538570,"vw":14.560505},{"c":14.32,"h":14.46,"l":13.68,"n":5820,"o":14.34,"t":"2025-08-05T04:00:00Z","v":242201,"vw":14.118566},{"c":14.45,"h":14.75,"l":14.33,"n":5120,"o":14.33,"t":"2025-08-06T04:00:00Z","v":211297,"vw":14.562539},{"c":14.41,"h":15,"l":14.2701,"n":4471,"o":14.76,"t":"2025-08-07T04:00:00Z","v":160828,"vw":14.46445},{"c":15.68,"h":16.65,"l":14,"n":10440,"o":14.07,"t":"2025-08-08T04:00:00Z","v":560385,"vw":15.755238},{"c":15.73,"h":15.82,"l":15.03,"n":8000,"o":15.73,"t":"2025-08-11T04:00:00Z","v":394278,"vw":15.493316},{"c":15.94,"h":16.325,"l":15.545,"n":5600,"o":15.9,"t":"2025-08-12T04:00:00Z","v":222475,"vw":16.043123},{"c":16.01,"h":16.13,"l":15.78,"n":5421,"o":15.95,"t":"2025-08-13T04:00:00Z","v":197862,"vw":15.962577},{"c":15.82,"h":15.865,"l":15.48,"n":4147,"o":15.76,"t":"2025-08-14T04:00:00Z","v":191557,"vw":15.738559},{"c":15.61,"h":16.135,"l":15.575,"n":4369,"o":15.89,"t":"2025-08-15T04:00:00Z","v":227807,"vw":15.739722},{"c":15.87,"h":15.9,"l":15.43,"n":5849,"o":15.53,"t":"2025-08-18T04:00:00Z","v":222126,"vw":15.74557},{"c":15.81,"h":17.15,"l":15.735,"n":4601,"o":16.48,"t":"2025-08-19T04:00:00Z","v":277267,"vw":16.115419},{"c":15.52,"h":15.82,"l":15.3701,"n":3585,"o":15.75,"t":"2025-08-20T04:00:00Z","v":163230,"vw":15.519958},{"c":15.46,"h":15.5,"l":15.06,"n":3238,"o":15.39,"t":"2025-08-21T04:00:00Z","v":135741,"vw":15.363039},{"c":16.12,"h":16.23,"l":15.4,"n":7332,"o":15.55,"t":"2025-08-22T04:00:00Z","v":430367,"vw":16.026371},{"c":15.53,"h":16.01,"l":15.52,"n":3550,"o":15.88,"t":"2025-08-25T04:00:00Z","v":144899,"vw":15.654467},{"c":15.44,"h":15.73,"l":15.38,"n":3237,"o":15.46,"t":"2025-08-26T04:00:00Z","v":163819,"vw":15.470427},{"c":15.57,"h":15.9875,"l":15.34,"n":4624,"o":15.44,"t":"2025-08-27T04:00:00Z","v":195006,"vw":15.616982},{"c":15.66,"h":15.83,"l":15.555,"n":3661,"o":15.68,"t":"2025-08-28T04:00:00Z","v":162783,"vw":15.68175},{"c":15.82,"h":15.85,"l":15.45,"n":4353,"o":15.59,"t":"2025-08-29T04:00:00Z","v":197721,"vw":15.723646},{"c":15.06,"h":15.86,"l":14.92,"n":5094,"o":15.8,"t":"2025-09-02T04:00:00Z","v":228583,"vw":15.181702},{"c":14.86,"h":15.15,"l":14.78,"n":3528,"o":14.99,"t":"2025-09-03T04:00:00Z","v":141592,"vw":14.890155},{"c":15.36,"h":15.37,"l":14.89,"n":3890,"o":14.89,"t":"2025-09-04T04:00:00Z","v":174968,"vw":15.265427},{"c":15.41,"h":15.72,"l":15.19,"n":3057,"o":15.48,"t":"2025-09-05T04:00:00Z","v":132604,"vw":15.398865},{"c":15.1,"h":15.4,"l":14.945,"n":6485,"o":15.31,"t":"2025-09-08T04:00:00Z","v":214066,"vw":15.144419},{"c":15.04,"h":15.22,"l":14.66,"n":6105,"o":15.1,"t":"2025-09-09T04:00:00Z","v":216049,"vw":14.972953},{"c":14.99,"h":15.085,"l":14.865,"n":4280,"o":15.05,"t":"2025-09-10T04:00:00Z","v":170895,"vw":14.980728},{"c":15.15,"h":15.315,"l":15.035,"n":4031,"o":15.09,"t":"2025-09-11T04:00:00Z","v":173740,"vw":15.168161},{"c":15.1,"h":15.4,"l":14.825,"n":5058,"o":15.13,"t":"2025-09-12T04:00:00Z","v":227471,"vw":15.097289},{"c":15.25,"h":15.485,"l":15.1,"n":4747,"o":15.18,"t":"2025-09-15T04:00:00Z","v":153665,"vw":15.245408},{"c":15.2,"h":15.46,"l":15,"n":6297,"o":15.25,"t":"2025-09-16T04:00:00Z","v":215715,"vw":15.203006},{"c":15.04,"h":15.49,"l":14.99,"n":7690,"o":15.29,"t":"2025-09-17T04:00:00Z","v":244951,"vw":15.207833},{"c":15.45,"h":15.46,"l":15.12,"n":6554,"o":15.24,"t":"2025-09-18T04:00:00Z","v":438082,"vw":15.322476},{"c":15.29,"h":15.565,"l":15.22,"n":4894,"o":15.49,"t":"2025-09-19T04:00:00Z","v":358547,"vw":15.337151},{"c":15.53,"h":15.65,"l":15.11,"n":4766,"o":15.29,"t":"2025-09-22T04:00:00Z","v":228955,"vw":15.441749},{"c":15.74,"h":15.82,"l":15.49,"n":6156,"o":15.59,"t":"2025-09-23T04:00:00Z","v":226078,"vw":15.66705},{"c":15.55,"h":15.75,"l":15.2325,"n":5913,"o":15.74,"t":"2025-09-24T04:00:00Z","v":282592,"vw":15.503664},{"c":15.36,"h":15.52,"l":14.9,"n":4485,"o":15.48,"t":"2025-09-25T04:00:00Z","v":144389,"vw":15.207226},{"c":15.36,"h":15.46,"l":15.12,"n":5169,"o":15.41,"t":"2025-09-26T04:00:00Z","v":177783,"vw":15.288633},{"c":15.48,"h":15.76,"l":15.3,"n":5061,"o":15.48,"t":"2025-09-29T04:00:00Z","v":256133,"vw":15.489947},{"c":15.9,"h":15.95,"l":15.48,"n":5916,"o":15.49,"t":"2025-09-30T04:00:00Z","v":223025,"vw":15.755166},{"c":15.585,"h":15.89,"l":15.39,"n":4874,"o":15.74,"t":"2025-10-01T04:00:00Z","v":197737,"vw":15.568012},{"c":15.39,"h":16.085,"l":14.99,"n":6001,"o":15.74,"t":"2025-10-02T04:00:00Z","v":272172,"vw":15.455262},{"c":15.48,"h":16,"l":15.38,"n":3810,"o":15.41,"t":"2025-10-03T04:00:00Z","v":122437,"vw":15.588307},{"c":15.44,"h":15.902,"l":15.3737,"n":3584,"o":15.52,"t":"2025-10-06T04:00:00Z","v":104308,"vw":15.518555},{"c":15.21,"h":15.6,"l":14.88,"n":4653,"o":15.55,"t":"2025-10-07T04:00:00Z","v":152847,"vw":15.184362},{"c":15.36,"h":15.605,"l":15.25,"n":3696,"o":15.32,"t":"2025-10-08T04:00:00Z","v":124734,"vw":15.463689},{"c":15.32,"h":15.38,"l":14.93,"n":3533,"o":15.38,"t":"2025-10-09T04:00:00Z","v":117617,"vw":15.190755},{"c":14.74,"h":15.59,"l":14.555,"n":7118,"o":15.35,"t":"2025-10-10T04:00:00Z","v":293641,"vw":14.74109},{"c":14.96,"h":15.0876,"l":14.7984,"n":3986,"o":15.06,"t":"2025-10-13T04:00:00Z","v":164144,"vw":14.929625},{"c":14.83,"h":15.02,"l":14.68,"n":4831,"o":14.68,"t":"2025-10-14T04:00:00Z","v":154051,"vw":14.879532},{"c":15.45,"h":15.49,"l":14.984,"n":4225,"o":15.02,"t":"2025-10-15T04:00:00Z","v":196263,"vw":15.330255},{"c":15.36,"h":15.63,"l":15.19,"n":4336,"o":15.5,"t":"2025-10-16T04:00:00Z","v":127784,"vw":15.357557},{"c":15.07,"h":15.3799,"l":15.07,"n":4332,"o":15.25,"t":"2025-10-17T04:00:00Z","v":203483,"vw":15.185396},{"c":16.17,"h":16.23,"l":15.065,"n":4725,"o":15.29,"t":"2025-10-20T04:00:00Z","v":165994,"vw":15.977625},{"c":16.18,"h":16.32,"l":15.89,"n":4896,"o":16.13,"t":"2025-10-21T04:00:00Z","v":156144,"vw":16.200491},{"c":16.11,"h":16.49,"l":16.03,"n":4994,"o":16.2,"t":"2025-10-22T04:00:00Z","v":165752,"vw":16.24344},{"c":16.9,"h":17.01,"l":16.015,"n":5765,"o":16.11,"t":"2025-10-23T04:00:00Z","v":216737,"vw":16.647612},{"c":17.09,"h":17.3869,"l":17.01,"n":4729,"o":17.19,"t":"2025-10-24T04:00:00Z","v":189546,"vw":17.155592},{"c":16.98,"h":17.31,"l":16.755,"n":3985,"o":17.27,"t":"2025-10-27T04:00:00Z","v":153106,"vw":16.959744},{"c":16.97,"h":17.05,"l":16.52,"n":3006,"o":16.9,"t":"2025-10-28T04:00:00Z","v":91947,"vw":16.914483},{"c":16.705,"h":16.87,"l":16.19,"n":8196,"o":16.72,"t":"2025-10-29T04:00:00Z","v":434070,"vw":16.521096},{"c":16.47,"h":16.795,"l":16.26,"n":5152,"o":16.61,"t":"2025-10-30T04:00:00Z","v":268167,"vw":16.538999},{"c":16.9,"h":16.93,"l":16.25,"n":5037,"o":16.47,"t":"2025-10-31T04:00:00Z","v":220606,"vw":16.766596},{"c":16.63,"h":16.98,"l":16.44,"n":3758,"o":16.9,"t":"2025-11-03T05:00:00Z","v":105156,"vw":16.665906},{"c":16.29,"h":16.59,"l":16.115,"n":3837,"o":16.37,"t":"2025-11-04T05:00:00Z","v":124430,"vw":16.293255},{"c":15.87,"h":16.34,"l":15.8,"n":5159,"o":16.25,"t":"2025-11-05T05:00:00Z","v":231953,"vw":16.118932},{"c":14.95,"h":15.86,"l":14.8,"n":8103,"o":15.8,"t":"2025-11-06T05:00:00Z","v":393678,"vw":15.058747},{"c":14.43,"h":15.28,"l":13.6,"n":13708,"o":14.75,"t":"2025-11-07T05:00:00Z","v":728947,"vw":14.08461},{"c":15.48,"h":15.9,"l":14.55,"n":10086,"o":14.93,"t":"2025-11-10T05:00:00Z","v":588672,"vw":15.371584},{"c":15.28,"h":15.53,"l":15.135,"n":4059,"o":15.35,"t":"2025-11-11T05:00:00Z","v":175474,"vw":15.289358},{"c":15.3,"h":15.57,"l":15.23,"n":3988,"o":15.41,"t":"2025-11-12T05:00:00Z","v":153677,"vw":15.332976},{"c":14.28,"h":15.27,"l":14.21,"n":6562,"o":15.25,"t":"2025-11-13T05:00:00Z","v":417312,"vw":14.481507},{"c":14.15,"h":14.26,"l":13.78,"n":3248,"o":13.91,"t":"2025-11-14T05:00:00Z","v":190390,"vw":14.08457},{"c":13.69,"h":14.19,"l":13.565,"n":5313,"o":14.11,"t":"2025-11-17T05:00:00Z","v":296644,"vw":13.772575},{"c":13.83,"h":13.875,"l":13.3917,"n":3541,"o":13.55,"t":"2025-11-18T05:00:00Z","v":187569,"vw":13.751421},{"c":13.43,"h":13.9,"l":13.345,"n":4703,"o":13.83,"t":"2025-11-19T05:00:00Z","v":259231,"vw":13.549982},{"c":12.59,"h":13.82,"l":12.44,"n":6648,"o":13.73,"t":"2025-11-20T05:00:00Z","v":435708,"vw":12.758891},{"c":13.26,"h":13.42,"l":12.335,"n":5333,"o":12.59,"t":"2025-11-21T05:00:00Z","v":303829,"vw":13.14839},{"c":13.385,"h":13.85,"l":13.025,"n":4968,"o":13.34,"t":"2025-11-24T05:00:00Z","v":212899,"vw":13.340578},{"c":13.72,"h":13.765,"l":13.23,"n":4544,"o":13.35,"t":"2025-11-25T05:00:00Z","v":272409,"vw":13.614865},{"c":13.57,"h":13.73,"l":13.11,"n":7506,"o":13.73,"t":"2025-11-26T05:00:00Z","v":376401,"vw":13.520031},{"c":13.88,"h":13.9599,"l":13.58,"n":3329,"o":13.58,"t":"2025-11-28T05:00:00Z","v":193948,"vw":13.851358},{"c":13.6,"h":13.79,"l":13.441,"n":3785,"o":13.66,"t":"2025-12-01T05:00:00Z","v":149910,"vw":13.65072},{"c":14.02,"h":14.12,"l":13.66,"n":3688,"o":13.74,"t":"2025-12-02T05:00:00Z","v":143328,"vw":13.946403},{"c":13.98,"h":14.21,"l":13.9,"n":5093,"o":14.11,"t":"2025-12-03T05:00:00Z","v":232022,"vw":14.030804},{"c":14.37,"h":14.4217,"l":13.96,"n":4405,"o":13.99,"t":"2025-12-04T05:00:00Z","v":177494,"vw":14.288387},{"c":14.56,"h":14.61,"l":14.31,"n":3296,"o":14.33,"t":"2025-12-05T05:00:00Z","v":117673,"vw":14.510463},{"c":14.4,"h":14.7,"l":14.3,"n":5537,"o":14.67,"t":"2025-12-08T05:00:00Z","v":132584,"vw":14.413832},{"c":14.39,"h":14.635,"l":14.39,"n":4267,"o":14.42,"t":"2025-12-09T05:00:00Z","v":143992,"vw":14.484467},{"c":14.81,"h":15.05,"l":14.34,"n":7113,"o":14.42,"t":"2025-12-10T05:00:00Z","v":360361,"vw":14.800508},{"c":15,"h":15.0533,"l":14.69,"n":5367,"o":14.69,"t":"2025-12-11T05:00:00Z","v":187210,"vw":14.958737},{"c":14.95,"h":15.05,"l":14.645,"n":5730,"o":15.04,"t":"2025-12-12T05:00:00Z","v":306799,"vw":14.88077},{"c":14.66,"h":15.14,"l":14.37,"n":4282,"o":15.01,"t":"2025-12-15T05:00:00Z","v":148454,"vw":14.662074},{"c":14.3,"h":14.75,"l":14.11,"n":4818,"o":14.64,"t":"2025-12-16T05:00:00Z","v":211347,"vw":14.329186},{"c":14.55,"h":14.59,"l":14.19,"n":3874,"o":14.31,"t":"2025-12-17T05:00:00Z","v":163142,"vw":14.420124},{"c":14.14,"h":14.89,"l":13.91,"n":6065,"o":14.73,"t":"2025-12-18T05:00:00Z","v":426457,"vw":14.207536},{"c":13.7,"h":14.2,"l":13.3501,"n":8233,"o":14.15,"t":"2025-12-19T05:00:00Z","v":882769,"vw":13.728097},{"c":13.78,"h":13.815,"l":13.36,"n":4616,"o":13.7,"t":"2025-12-22T05:00:00Z","v":494619,"vw":13.680287},{"c":13.74,"h":14.1,"l":13.71,"n":4445,"o":13.76,"t":"2025-12-23T05:00:00Z","v":200091,"vw":13.867754},{"c":13.88,"h":13.92,"l":13.69,"n":1754,"o":13.72,"t":"2025-12-24T05:00:00Z","v":49150,"vw":13.809892},{"c":14.15,"h":14.16,"l":13.8,"n":3248,"o":13.9,"t":"2025-12-26T05:00:00Z","v":115666,"vw":14.070977},{"c":13.95,"h":14.06,"l":13.8,"n":2873,"o":14.02,"t":"2025-12-29T05:00:00Z","v":116503,"vw":13.946509},{"c":14.01,"h":14.15,"l":13.93,"n":2480,"o":13.95,"t":"2025-12-30T05:00:00Z","v":93268,"vw":14.033421},{"c":14.03,"h":14.17,"l":13.81,"n":3020,"o":14.07,"t":"2025-12-31T05:00:00Z","v":186911,"vw":14.009609},{"c":14.02,"h":14.29,"l":13.94,"n":3243,"o":14.06,"t":"2026-01-02T05:00:00Z","v":118551,"vw":14.064578},{"c":13.71,"h":14.41,"l":13.67,"n":5225,"o":14.04,"t":"2026-01-05T05:00:00Z","v":198975,"vw":13.926979},{"c":13.43,"h":13.8,"l":13.3,"n":5074,"o":13.69,"t":"2026-01-06T05:00:00Z","v":192825,"vw":13.417701},{"c":13.21,"h":13.48,"l":12.86,"n":5616,"o":13.48,"t":"2026-01-07T05:00:00Z","v":227777,"vw":13.170749},{"c":13.42,"h":13.62,"l":13.084,"n":3898,"o":13.13,"t":"2026-01-08T05:00:00Z","v":116470,"vw":13.381117},{"c":13.29,"h":13.6,"l":13.09,"n":2630,"o":13.41,"t":"2026-01-09T05:00:00Z","v":77760,"vw":13.29125},{"c":13.63,"h":13.72,"l":13.16,"n":3333,"o":13.19,"t":"2026-01-12T05:00:00Z","v":129464,"vw":13.586061},{"c":13.47,"h":13.75,"l":13.4175,"n":2975,"o":13.62,"t":"2026-01-13T05:00:00Z","v":110863,"vw":13.522448},{"c":13.68,"h":13.96,"l":13.42,"n":4549,"o":13.47,"t":"2026-01-14T05:00:00Z","v":223134,"vw":13.738604},{"c":14.04,"h":14.5725,"l":13.71,"n":5110,"o":13.71,"t":"2026-01-15T05:00:00Z","v":365694,"vw":14.221365},{"c":13.69,"h":14.195,"l":13.56,"n":3126,"o":14.06,"t":"2026-01-16T05:00:00Z","v":137641,"vw":13.725185},{"c":12.95,"h":13.535,"l":12.93,"n":5438,"o":13.32,"t":"2026-01-20T05:00:00Z","v":401791,"vw":13.100231},{"c":13.18,"h":13.33,"l":12.88,"n":3971,"o":13.06,"t":"2026-01-21T05:00:00Z","v":187558,"vw":13.136115},{"c":13.59,"h":13.6,"l":13.2,"n":4485,"o":13.36,"t":"2026-01-22T05:00:00Z","v":201077,"vw":13.482436},{"c":13.53,"h":13.58,"l":13.33,"n":3093,"o":13.52,"t":"2026-01-23T05:00:00Z","v":110422,"vw":13.48403},{"c":13.14,"h":13.62,"l":13.02,"n":4841,"o":13.5,"t":"2026-01-26T05:00:00Z","v":450598,"vw":13.167914},{"c":13.02,"h":13.51,"l":13.01,"n":5520,"o":13.2,"t":"2026-01-27T05:00:00Z","v":414731,"vw":13.202372},{"c":12.09,"h":13.0399,"l":11.89,"n":8123,"o":13.03,"t":"2026-01-28T05:00:00Z","v":613581,"vw":12.28868},{"c":12.13,"h":12.24,"l":11.98,"n":5401,"o":12.22,"t":"2026-01-29T05:00:00Z","v":346364,"vw":12.086803},{"c":11.96,"h":12.09,"l":11.65,"n":6155,"o":12.07,"t":"2026-01-30T05:00:00Z","v":310265,"vw":11.86886},{"c":12.3,"h":12.57,"l":11.89,"n":6430,"o":11.93,"t":"2026-02-02T05:00:00Z","v":343995,"vw":12.209382},{"c":12.08,"h":12.3,"l":11.71,"n":6165,"o":12.23,"t":"2026-02-03T05:00:00Z","v":337602,"vw":11.955996},{"c":12,"h":12.31,"l":11.94,"n":5129,"o":12.07,"t":"2026-02-04T05:00:00Z","v":239802,"vw":12.033409},{"c":11.81,"h":12.03,"l":11.59,"n":6660,"o":11.83,"t":"2026-02-05T05:00:00Z","v":276231,"vw":11.796253},{"c":12.07,"h":12.13,"l":11.82,"n":3832,"o":11.85,"t":"2026-02-06T05:00:00Z","v":159592,"vw":12.014378},{"c":12.05,"h":12.1,"l":11.89,"n":3741,"o":12.03,"t":"2026-02-09T05:00:00Z","v":138110,"vw":12.002742},{"c":11.98,"h":12.26,"l":11.89,"n":5240,"o":12.05,"t":"2026-02-10T05:00:00Z","v":299233,"vw":12.02319},{"c":11.62,"h":12.33,"l":11.475,"n":5432,"o":12.13,"t":"2026-02-11T05:00:00Z","v":228523,"vw":11.620172},{"c":11.33,"h":12,"l":10.89,"n":6450,"o":11.68,"t":"2026-02-12T05:00:00Z","v":371848,"vw":11.286323},{"c":11.81,"h":12.1,"l":11.46,"n":4977,"o":11.48,"t":"2026-02-13T05:00:00Z","v":250571,"vw":11.875127},{"c":11.76,"h":12.12,"l":11.7,"n":3485,"o":11.75,"t":"2026-02-17T05:00:00Z","v":133065,"vw":11.777425},{"c":11.71,"h":12.09,"l":11.54,"n":6321,"o":11.77,"t":"2026-02-18T05:00:00Z","v":282761,"vw":11.74309},{"c":11.92,"h":11.97,"l":11.25,"n":5105,"o":11.67,"t":"2026-02-19T05:00:00Z","v":227039,"vw":11.803735},{"c":11.89,"h":12,"l":11.72,"n":3475,"o":11.82,"t":"2026-02-20T05:00:00Z","v":136995,"vw":11.864999},{"c":11.75,"h":11.97,"l":11.55,"n":4159,"o":11.76,"t":"2026-02-23T05:00:00Z","v":209843,"vw":11.774574},{"c":11.82,"h":12.07,"l":11.64,"n":3203,"o":11.75,"t":"2026-02-24T05:00:00Z","v":115869,"vw":11.877076},{"c":12.11,"h":12.655,"l":11.9,"n":7366,"o":12.16,"t":"2026-02-25T05:00:00Z","v":540621,"vw":12.216344},{"c":12.55,"h":12.57,"l":12,"n":4256,"o":12.15,"t":"2026-02-26T05:00:00Z","v":225200,"vw":12.33075},{"c":12.54,"h":12.7,"l":12.21,"n":4483,"o":12.35,"t":"2026-02-27T05:00:00Z","v":245469,"vw":12.569386},{"c":12.56,"h":12.74,"l":12.24,"n":2768,"o":12.31,"t":"2026-03-02T05:00:00Z","v":119876,"vw":12.558539},{"c":12.53,"h":12.565,"l":12.16,"n":4089,"o":12.16,"t":"2026-03-03T05:00:00Z","v":196859,"vw":12.452961},{"c":12.78,"h":12.94,"l":12.5,"n":3589,"o":12.65,"t":"2026-03-04T05:00:00Z","v":105564,"vw":12.79563},{"c":12.77,"h":12.93,"l":12.43,"n":4004,"o":12.6,"t":"2026-03-05T05:00:00Z","v":170131,"vw":12.681123},{"c":12.95,"h":13,"l":12.335,"n":5080,"o":12.49,"t":"2026-03-06T05:00:00Z","v":212235,"vw":12.819163},{"c":13.33,"h":13.35,"l":12.6401,"n":7980,"o":12.76,"t":"2026-03-09T04:00:00Z","v":249314,"vw":13.078469},{"c":13.53,"h":13.54,"l":12.68,"n":7881,"o":13.08,"t":"2026-03-10T04:00:00Z","v":309269,"vw":13.302168},{"c":13.44,"h":13.59,"l":13.1,"n":6730,"o":13.55,"t":"2026-03-11T04:00:00Z","v":362947,"vw":13.428242},{"c":13.36,"h":13.67,"l":13.21,"n":6512,"o":13.25,"t":"2026-03-12T04:00:00Z","v":539606,"vw":13.362225},{"c":13.27,"h":13.53,"l":12.02,"n":12978,"o":12.555,"t":"2026-03-13T04:00:00Z","v":859807,"vw":12.78682},{"c":12.72,"h":13.052,"l":12.24,"n":11464,"o":13.01,"t":"2026-03-16T04:00:00Z","v":479722,"vw":12.683287},{"c":11.93,"h":13.296,"l":11.7,"n":7127,"o":12.87,"t":"2026-03-17T04:00:00Z","v":360369,"vw":12.024396},{"c":11.35,"h":12.19,"l":11.29,"n":8021,"o":11.83,"t":"2026-03-18T04:00:00Z","v":460792,"vw":11.561335},{"c":11.23,"h":11.24,"l":10.56,"n":7836,"o":11.23,"t":"2026-03-19T04:00:00Z","v":380373,"vw":11.005728},{"c":11.21,"h":11.49,"l":10.83,"n":6914,"o":11.21,"t":"2026-03-20T04:00:00Z","v":493505,"vw":11.221515},{"c":11.62,"h":11.75,"l":11.4,"n":6745,"o":11.42,"t":"2026-03-23T04:00:00Z","v":345512,"vw":11.634837},{"c":11.8,"h":12.18,"l":11.37,"n":9240,"o":11.45,"t":"2026-03-24T04:00:00Z","v":590215,"vw":11.821877},{"c":11.76,"h":11.975,"l":11.22,"n":7296,"o":11.81,"t":"2026-03-25T04:00:00Z","v":286466,"vw":11.738197},{"c":11.17,"h":11.735,"l":10.99,"n":6087,"o":11.57,"t":"2026-03-26T04:00:00Z","v":239285,"vw":11.224899},{"c":10.23,"h":11.09,"l":10.15,"n":11135,"o":11.05,"t":"2026-03-27T04:00:00Z","v":511240,"vw":10.525942},{"c":10.14,"h":10.5,"l":9.85,"n":6146,"o":10.38,"t":"2026-03-30T04:00:00Z","v":350400,"vw":10.046266},{"c":10.14,"h":10.27,"l":9.93,"n":4977,"o":10.23,"t":"2026-03-31T04:00:00Z","v":659346,"vw":10.088317},{"c":10.22,"h":10.61,"l":10.19,"n":6877,"o":10.28,"t":"2026-04-01T04:00:00Z","v":316741,"vw":10.346162},{"c":10.16,"h":10.377,"l":9.87,"n":5817,"o":10.06,"t":"2026-04-02T04:00:00Z","v":174954,"vw":10.153683},{"c":10.3,"h":10.52,"l":10.16,"n":5160,"o":10.16,"t":"2026-04-06T04:00:00Z","v":167609,"vw":10.364024},{"c":10.41,"h":10.465,"l":9.8401,"n":6866,"o":10.15,"t":"2026-04-07T04:00:00Z","v":332681,"vw":10.248377},{"c":10.38,"h":11,"l":10.27,"n":7592,"o":10.78,"t":"2026-04-08T04:00:00Z","v":391443,"vw":10.519702},{"c":10.36,"h":10.57,"l":10.12,"n":3451,"o":10.32,"t":"2026-04-09T04:00:00Z","v":157015,"vw":10.30804},{"c":10.35,"h":10.52,"l":10.22,"n":3361,"o":10.22,"t":"2026-04-10T04:00:00Z","v":158768,"vw":10.321511},{"c":10.52,"h":10.695,"l":10.22,"n":4352,"o":10.25,"t":"2026-04-13T04:00:00Z","v":197593,"vw":10.4845},{"c":10.71,"h":10.89,"l":10.52,"n":3919,"o":10.52,"t":"2026-04-14T04:00:00Z","v":134611,"vw":10.650227},{"c":10.93,"h":10.975,"l":10.6679,"n":3682,"o":10.77,"t":"2026-04-15T04:00:00Z","v":129762,"vw":10.902614},{"c":11.2,"h":11.215,"l":10.845,"n":3395,"o":10.86,"t":"2026-04-16T04:00:00Z","v":107299,"vw":11.100766},{"c":11.81,"h":11.85,"l":11.33,"n":5404,"o":11.36,"t":"2026-04-17T04:00:00Z","v":273662,"vw":11.680964},{"c":11.61,"h":12.04,"l":11.61,"n":3351,"o":11.75,"t":"2026-04-20T04:00:00Z","v":168544,"vw":11.721584},{"c":11.58,"h":12.15,"l":11.5,"n":4134,"o":11.61,"t":"2026-04-21T04:00:00Z","v":189084,"vw":11.728343},{"c":11.51,"h":11.8,"l":11.42,"n":3271,"o":11.61,"t":"2026-04-22T04:00:00Z","v":114701,"vw":11.529797},{"c":11.29,"h":11.63,"l":11.1501,"n":2823,"o":11.44,"t":"2026-04-23T04:00:00Z","v":88125,"vw":11.27543},{"c":11.45,"h":11.5,"l":11.13,"n":4057,"o":11.23,"t":"2026-04-24T04:00:00Z","v":106890,"vw":11.378371},{"c":11.14,"h":11.53,"l":11.1,"n":3298,"o":11.36,"t":"2026-04-27T04:00:00Z","v":125544,"vw":11.23345},{"c":11.1,"h":11.26,"l":10.96,"n":3468,"o":11.08,"t":"2026-04-28T04:00:00Z","v":129176,"vw":11.080981},{"c":11.24,"h":11.25,"l":10.88,"n":3637,"o":11.09,"t":"2026-04-29T04:00:00Z","v":135717,"vw":11.082914},{"c":11.52,"h":11.62,"l":11.11,"n":2358,"o":11.23,"t":"2026-04-30T04:00:00Z","v":84086,"vw":11.486393},{"c":11.22,"h":11.75,"l":11.15,"n":4291,"o":11.58,"t":"2026-05-01T04:00:00Z","v":207349,"vw":11.31389},{"c":11.77,"h":12.4,"l":11.43,"n":5634,"o":11.43,"t":"2026-05-04T04:00:00Z","v":262333,"vw":11.963537},{"c":12.09,"h":12.12,"l":11.75,"n":3610,"o":11.76,"t":"2026-05-05T04:00:00Z","v":127098,"vw":12.035941},{"c":12.675,"h":12.77,"l":12.12,"n":4674,"o":12.22,"t":"2026-05-06T04:00:00Z","v":200646,"vw":12.607744},{"c":12.4,"h":12.89,"l":12.34,"n":6311,"o":12.72,"t":"2026-05-07T04:00:00Z","v":229019,"vw":12.506389},{"c":12.29,"h":12.33,"l":10.4,"n":11150,"o":10.81,"t":"2026-05-08T04:00:00Z","v":706038,"vw":11.892263},{"c":11.82,"h":12.61,"l":11.56,"n":7021,"o":12.2,"t":"2026-05-11T04:00:00Z","v":379229,"vw":12.003446},{"c":11.42,"h":11.85,"l":11.29,"n":7668,"o":11.73,"t":"2026-05-12T04:00:00Z","v":331163,"vw":11.491718},{"c":10.99,"h":11.44,"l":10.59,"n":6430,"o":11.31,"t":"2026-05-13T04:00:00Z","v":321947,"vw":10.956566},{"c":11.37,"h":11.88,"l":11.0926,"n":4809,"o":11.17,"t":"2026-05-14T04:00:00Z","v":310540,"vw":11.501454},{"c":10.84,"h":11.4,"l":10.8,"n":4599,"o":11.18,"t":"2026-05-15T04:00:00Z","v":257219,"vw":11.00674},{"c":10.9,"h":11.12,"l":10.81,"n":4896,"o":10.83,"t":"2026-05-18T04:00:00Z","v":295461,"vw":10.946865},{"c":10.48,"h":10.865,"l":10.395,"n":6248,"o":10.82,"t":"2026-05-19T04:00:00Z","v":340517,"vw":10.574678},{"c":10.71,"h":10.77,"l":10.3085,"n":4665,"o":10.49,"t":"2026-05-20T04:00:00Z","v":242697,"vw":10.645813},{"c":11.12,"h":11.17,"l":10.23,"n":5368,"o":10.23,"t":"2026-05-21T04:00:00Z","v":309832,"vw":10.88418},{"c":12.39,"h":12.56,"l":11.24,"n":7123,"o":11.24,"t":"2026-05-22T04:00:00Z","v":448615,"vw":12.32225},{"c":12.79,"h":12.86,"l":12.41,"n":6213,"o":12.41,"t":"2026-05-26T04:00:00Z","v":339665,"vw":12.721559},{"c":12.7,"h":13.28,"l":12.68,"n":6539,"o":12.83,"t":"2026-05-27T04:00:00Z","v":377519,"vw":12.952744},{"c":12.8,"h":12.97,"l":12.7,"n":6403,"o":12.71,"t":"2026-05-28T04:00:00Z","v":279473,"vw":12.819172},{"c":13.04,"h":13.41,"l":12.7,"n":4974,"o":12.71,"t":"2026-05-29T04:00:00Z","v":314156,"vw":13.206955},{"c":13.14,"h":13.38,"l":12.65,"n":5858,"o":12.88,"t":"2026-06-01T04:00:00Z","v":293332,"vw":13.088289},{"c":13.29,"h":13.3801,"l":13.09,"n":5133,"o":13.12,"t":"2026-06-02T04:00:00Z","v":243119,"vw":13.260755},{"c":12.45,"h":13.37,"l":12.2,"n":10237,"o":13.24,"t":"2026-06-03T04:00:00Z","v":487201,"vw":12.540201},{"c":12.51,"h":12.86,"l":12.33,"n":6321,"o":12.39,"t":"2026-06-04T04:00:00Z","v":398395,"vw":12.555103},{"c":12.51,"h":12.54,"l":12,"n":9130,"o":12.42,"t":"2026-06-05T04:00:00Z","v":550220,"vw":12.316535},{"c":12.97,"h":13.01,"l":12.48,"n":6791,"o":12.62,"t":"2026-06-08T04:00:00Z","v":386677,"vw":12.809487},{"c":13.06,"h":13.21,"l":12.41,"n":8830,"o":13.08,"t":"2026-06-09T04:00:00Z","v":442785,"vw":12.848954},{"c":13.11,"h":13.415,"l":12.775,"n":7303,"o":13.06,"t":"2026-06-10T04:00:00Z","v":388730,"vw":13.066751},{"c":13.39,"h":13.47,"l":13.03,"n":7088,"o":13.25,"t":"2026-06-11T04:00:00Z","v":645963,"vw":13.32053},{"c":13.29,"h":13.62,"l":13.26,"n":5762,"o":13.39,"t":"2026-06-12T04:00:00Z","v":336442,"vw":13.429034},{"c":13.08,"h":13.515,"l":12.81,"n":6222,"o":13.45,"t":"2026-06-15T04:00:00Z","v":373267,"vw":13.149169},{"c":12.81,"h":13.24,"l":12.7162,"n":5558,"o":13.08,"t":"2026-06-16T04:00:00Z","v":403896,"vw":12.864139},{"c":12.48,"h":13.07,"l":12.39,"n":8833,"o":12.9,"t":"2026-06-17T04:00:00Z","v":343620,"vw":12.646672},{"c":13.77,"h":14.01,"l":12.79,"n":10430,"o":12.87,"t":"2026-06-18T04:00:00Z","v":759464,"vw":13.545228},{"c":13.52,"h":14.0992,"l":13.42,"n":4666,"o":13.83,"t":"2026-06-22T04:00:00Z","v":247048,"vw":13.670127},{"c":12.27,"h":14.1,"l":12.25,"n":5035,"o":14.1,"t":"2026-06-23T04:00:00Z","v":336778,"vw":12.620971},{"c":12.01,"h":12.51,"l":11.59,"n":7321,"o":12.51,"t":"2026-06-24T04:00:00Z","v":441201,"vw":11.892436},{"c":12.25,"h":12.44,"l":11.89,"n":4920,"o":12.19,"t":"2026-06-25T04:00:00Z","v":209603,"vw":12.174232},{"c":12.4,"h":12.5,"l":12.075,"n":4756,"o":12.21,"t":"2026-06-26T04:00:00Z","v":570987,"vw":12.355769},{"c":12.33,"h":12.51,"l":11.9201,"n":4944,"o":12.43,"t":"2026-06-29T04:00:00Z","v":240595,"vw":12.2792},{"c":12.45,"h":12.66,"l":12.18,"n":4349,"o":12.29,"t":"2026-06-30T04:00:00Z","v":275331,"vw":12.427877},{"c":12.86,"h":12.94,"l":12.405,"n":3580,"o":12.42,"t":"2026-07-01T04:00:00Z","v":189237,"vw":12.782671},{"c":12.55,"h":13.07,"l":12.48,"n":3186,"o":12.88,"t":"2026-07-02T04:00:00Z","v":161293,"vw":12.608629},{"c":12.38,"h":12.97,"l":12.38,"n":3374,"o":12.52,"t":"2026-07-06T04:00:00Z","v":160418,"vw":12.601942},{"c":12.64,"h":12.715,"l":12.23,"n":4183,"o":12.38,"t":"2026-07-07T04:00:00Z","v":192623,"vw":12.565009},{"c":12.55,"h":13.03,"l":12.37,"n":5197,"o":12.57,"t":"2026-07-08T04:00:00Z","v":264418,"vw":12.635803},{"c":12.95,"h":13.1699,"l":12.56,"n":4858,"o":12.56,"t":"2026-07-09T04:00:00Z","v":163771,"vw":12.976455},{"c":12.84,"h":12.99,"l":12.68,"n":3239,"o":12.95,"t":"2026-07-10T04:00:00Z","v":87158,"vw":12.849051},{"c":12.86,"h":12.99,"l":12.5,"n":4658,"o":12.8,"t":"2026-07-13T04:00:00Z","v":344985,"vw":12.813176},{"c":12.83,"h":13.18,"l":12.6,"n":6061,"o":12.76,"t":"2026-07-14T04:00:00Z","v":431703,"vw":12.759398},{"c":12.97,"h":13.4,"l":12.78,"n":4440,"o":12.94,"t":"2026-07-15T04:00:00Z","v":219273,"vw":13.016227},{"c":12.91,"h":13.07,"l":12.75,"n":2470,"o":12.96,"t":"2026-07-16T04:00:00Z","v":115269,"vw":12.906335},{"c":13.01,"h":13.09,"l":12.6,"n":3560,"o":12.73,"t":"2026-07-17T04:00:00Z","v":228625,"vw":12.954587},{"c":12.98,"h":13.19,"l":12.82,"n":4295,"o":13.01,"t":"2026-07-20T04:00:00Z","v":171679,"vw":12.994514},{"c":13,"h":13.235,"l":12.94,"n":5232,"o":13.03,"t":"2026-07-21T04:00:00Z","v":203729,"vw":13.061922},{"c":12.36,"h":13.135,"l":12.195,"n":4895,"o":13.07,"t":"2026-07-22T04:00:00Z","v":365740,"vw":12.614496},{"c":12.12,"h":12.73,"l":12.105,"n":4241,"o":12.16,"t":"2026-07-23T04:00:00Z","v":266630,"vw":12.300501},{"c":12.04,"h":12.29,"l":11.83,"n":3800,"o":12.17,"t":"2026-07-24T04:00:00Z","v":173488,"vw":12.044886},{"c":12.35,"h":12.4,"l":11.9607,"n":3015,"o":12.23,"t":"2026-07-27T04:00:00Z","v":140106,"vw":12.255199},{"c":13.01,"h":13.2299,"l":12.22,"n":5430,"o":12.34,"t":"2026-07-28T04:00:00Z","v":469768,"vw":12.801952},{"c":11.97,"h":13.115,"l":11.96,"n":3771,"o":13.01,"t":"2026-07-29T04:00:00Z","v":219277,"vw":12.405055},{"c":12.26,"h":12.37,"l":11.905,"n":4064,"o":12.11,"t":"2026-07-30T04:00:00Z","v":138446,"vw":12.186605},{"c":12.25,"h":12.445,"l":12.0601,"n":3544,"o":12.33,"t":"2026-07-31T04:00:00Z","v":153658,"vw":12.197005},{"c":12.81,"h":12.875,"l":12.09,"n":4744,"o":12.34,"t":"2026-08-03T04:00:00Z","v":260456,"vw":12.653758},{"c":13.93,"h":13.99,"l":12.925,"n":5236,"o":13,"t":"2026-08-04T04:00:00Z","v":336059,"vw":13.635339},{"c":13.54,"h":14.07,"l":13.525,"n":6005,"o":13.95,"t":"2026-08-05T04:00:00Z","v":310643,"vw":13.718279},{"c":12.55,"h":13.8,"l":12.23,"n":11339,"o":13.765,"t":"2026-08-06T04:00:00Z","v":671863,"vw":12.875651},{"c":13.95,"h":14.22,"l":13.17,"n":13682,"o":13.17,"t":"2026-08-07T04:00:00Z","v":961213,"vw":13.943778},{"c":12.64,"h":13.87,"l":12.58,"n":7584,"o":13.87,"t":"2026-08-10T04:00:00Z","v":615398,"vw":12.834646},{"c":12.88,"h":13.005,"l":12.54,"n":7357,"o":12.68,"t":"2026-08-11T04:00:00Z","v":472716,"vw":12.706967},{"c":12.87,"h":13.06,"l":12.64,"n":4061,"o":13.05,"t":"2026-08-12T04:00:00Z","v":216941,"vw":12.855998},{"c":12.83,"h":13.17,"l":12.781,"n":4461,"o":12.93,"t":"2026-08-13T04:00:00Z","v":358991,"vw":12.897662},{"c":12.75,"h":12.89,"l":12.585,"n":5081,"o":12.8,"t":"2026-08-14T04:00:00Z","v":226168,"vw":12.779465},{"c":12.24,"h":12.76,"l":12.21,"n":5449,"o":12.69,"t":"2026-08-17T04:00:00Z","v":250166,"vw":12.403455},{"c":12.4,"h":12.49,"l":12.01,"n":5158,"o":12.06,"t":"2026-08-18T04:00:00Z","v":287592,"vw":12.28926},{"c":12.34,"h":12.79,"l":12.33,"n":4725,"o":12.56,"t":"2026-08-19T04:00:00Z","v":230196,"vw":12.527149},{"c":12.13,"h":12.34,"l":11.89,"n":4271,"o":12.34,"t":"2026-08-20T04:00:00Z","v":239355,"vw":12.107026},{"c":12.66,"h":12.8,"l":12.0266,"n":3668,"o":12.2,"t":"2026-08-21T04:00:00Z","v":280546,"vw":12.566336},{"c":12.59,"h":12.8456,"l":12.46,"n":3924,"o":12.7,"t":"2026-08-24T04:00:00Z","v":187080,"vw":12.584198},{"c":12.85,"h":13,"l":12.669,"n":3774,"o":12.78,"t":"2026-08-25T04:00:00Z","v":339131,"vw":12.861144},{"c":12.8,"h":12.93,"l":12.555,"n":5240,"o":12.75,"t":"2026-08-26T04:00:00Z","v":404519,"vw":12.789481},{"c":12.98,"h":13.32,"l":12.77,"n":12659,"o":12.92,"t":"2026-08-27T04:00:00Z","v":1898071,"vw":12.920451},{"c":12.45,"h":13.11,"l":12.38,"n":4570,"o":12.98,"t":"2026-08-28T04:00:00Z","v":330036,"vw":12.623998},{"c":12.81,"h":12.905,"l":12.32,"n":5668,"o":12.48,"t":"2026-08-31T04:00:00Z","v":429528,"vw":12.73937},{"c":12.05,"h":12.65,"l":11.985,"n":5245,"o":12.65,"t":"2026-09-01T04:00:00Z","v":267175,"vw":12.12271},{"c":12.47,"h":12.66,"l":11.98,"n":4871,"o":12.05,"t":"2026-09-02T04:00:00Z","v":334953,"vw":12.414341},{"c":12.52,"h":12.68,"l":12.12,"n":4571,"o":12.53,"t":"2026-09-03T04:00:00Z","v":467782,"vw":12.415903},{"c":12.48,"h":12.57,"l":12.3197,"n":3940,"o":12.41,"t":"2026-09-04T04:00:00Z","v":426591,"vw":12.460083},{"c":12.3,"h":12.53,"l":12.25,"n":3647,"o":12.47,"t":"2026-09-08T04:00:00Z","v":175067,"vw":12.365754},{"c":12.08,"h":12.36,"l":12.05,"n":5047,"o":12.21,"t":"2026-09-09T04:00:00Z","v":219099,"vw":12.177931},{"c":11.84,"h":12.215,"l":11.77,"n":4872,"o":12,"t":"2026-09-10T04:00:00Z","v":277237,"vw":11.899641},{"c":12.81,"h":12.83,"l":11.94,"n":5282,"o":12.04,"t":"2026-09-11T04:00:00Z","v":391604,"vw":12.690618},{"c":12.36,"h":12.67,"l":12.195,"n":5023,"o":12.54,"t":"2026-09-14T04:00:00Z","v":289842,"vw":12.394093},{"c":12.57,"h":12.66,"l":12.33,"n":4557,"o":12.36,"t":"2026-09-15T04:00:00Z","v":222869,"vw":12.530515},{"c":12.58,"h":12.7,"l":12.39,"n":5386,"o":12.55,"t":"2026-09-16T04:00:00Z","v":431363,"vw":12.51067},{"c":12.57,"h":12.9,"l":12.4801,"n":4774,"o":12.83,"t":"2026-09-17T04:00:00Z","v":217595,"vw":12.632633},{"c":12.68,"h":12.79,"l":12.45,"n":3963,"o":12.55,"t":"2026-09-18T04:00:00Z","v":281268,"vw":12.616252},{"c":12.69,"h":12.91,"l":12.59,"n":3764,"o":12.91,"t":"2026-09-21T04:00:00Z","v":234938,"vw":12.70369},{"c":12.8,"h":13.01,"l":12.57,"n":5281,"o":12.97,"t":"2026-09-22T04:00:00Z","v":433324,"vw":12.795654},{"c":12.77,"h":13,"l":12.7,"n":5488,"o":12.75,"t":"2026-09-23T04:00:00Z","v":296178,"vw":12.813347},{"c":12.77,"h":12.87,"l":12.615,"n":3605,"o":12.66,"t":"2026-09-24T04:00:00Z","v":253181,"vw":12.756901},{"c":12.74,"h":12.8744,"l":12.71,"n":3036,"o":12.77,"t":"2026-09-25T04:00:00Z","v":179700,"vw":12.778117},{"c":12.69,"h":12.8,"l":12.59,"n":4650,"o":12.7,"t":"2026-09-28T04:00:00Z","v":323381,"vw":12.687249},{"c":12.79,"h":12.85,"l":12.66,"n":4775,"o":12.78,"t":"2026-09-29T04:00:00Z","v":283070,"vw":12.756538},{"c":12.77,"h":12.88,"l":12.68,"n":3182,"o":12.88,"t":"2026-09-30T04:00:00Z","v":180670,"vw":12.76437},{"c":12.79,"h":12.915,"l":12.69,"n":4952,"o":12.76,"t":"2026-10-01T04:00:00Z","v":267135,"vw":12.821207},{"c":13.99,"h":14.25,"l":12.69,"n":9800,"o":13,"t":"2026-10-02T04:00:00Z","v":1180198,"vw":13.678459},{"c":13.86,"h":14,"l":13.79,"n":4942,"o":13.98,"t":"2026-10-05T04:00:00Z","v":289537,"vw":13.874135},{"c":13.51,"h":13.995,"l":13.48,"n":5287,"o":13.92,"t":"2026-10-06T04:00:00Z","v":757155,"vw":13.695024},{"c":13.15,"h":13.9078,"l":13.065,"n":4915,"o":13.44,"t":"2026-10-07T04:00:00Z","v":226649,"vw":13.178141},{"c":12.73,"h":13.14,"l":12.6801,"n":5291,"o":12.95,"t":"2026-10-08T04:00:00Z","v":357081,"vw":12.795436},{"c":13.24,"h":13.24,"l":12.77,"n":4393,"o":12.77,"t":"2026-10-09T04:00:00Z","v":205472,"vw":13.15052},{"c":13.44,"h":13.86,"l":13.055,"n":4602,"o":13.23,"t":"2026-10-12T04:00:00Z","v":729475,"vw":13.360265},{"c":14.53,"h":14.72,"l":13.39,"n":7397,"o":13.39,"t":"2026-10-13T04:00:00Z","v":482573,"vw":14.299601},{"c":14.4,"h":14.62,"l":14.13,"n":7559,"o":14.23,"t":"2026-10-14T04:00:00Z","v":520768,"vw":14.378382},{"c":16.17,"h":17.0399,"l":14.29,"n":13593,"o":14.29,"t":"2026-10-15T04:00:00Z","v":1297112,"vw":16.109154},{"c":15.2,"h":16,"l":15.01,"n":8649,"o":16,"t":"2026-10-16T04:00:00Z","v":570298,"vw":15.276718},{"c":15.53,"h":15.84,"l":15.35,"n":7010,"o":15.43,"t":"2026-10-19T04:00:00Z","v":395463,"vw":15.594322},{"c":15.95,"h":16.34,"l":15.32,"n":9076,"o":15.5,"t":"2026-10-20T04:00:00Z","v":632513,"vw":15.92929},{"c":16.27,"h":16.4499,"l":15.755,"n":8788,"o":16.01,"t":"2026-10-21T04:00:00Z","v":1425771,"vw":16.044039},{"c":16.43,"h":16.73,"l":15.585,"n":7083,"o":16.05,"t":"2026-10-22T04:00:00Z","v":580518,"vw":16.235839}],"volatilityBars":[{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-09-22T11:15:00Z","v":2102,"vw":12.7},{"c":12.73,"h":12.97,"l":12.72,"n":119,"o":12.97,"t":"2026-09-22T13:30:00Z","v":11791,"vw":12.807946},{"c":12.82,"h":12.89,"l":12.75,"n":143,"o":12.82,"t":"2026-09-22T13:45:00Z","v":22179,"vw":12.813912},{"c":12.8,"h":12.815,"l":12.78,"n":25,"o":12.815,"t":"2026-09-22T14:00:00Z","v":6324,"vw":12.801742},{"c":12.75,"h":12.82,"l":12.75,"n":143,"o":12.81,"t":"2026-09-22T14:15:00Z","v":20604,"vw":12.792783},{"c":12.66,"h":12.76,"l":12.66,"n":83,"o":12.76,"t":"2026-09-22T14:30:00Z","v":7117,"vw":12.736749},{"c":12.63,"h":12.65,"l":12.62,"n":27,"o":12.65,"t":"2026-09-22T14:45:00Z","v":1899,"vw":12.630146},{"c":12.64,"h":12.64,"l":12.64,"n":10,"o":12.64,"t":"2026-09-22T15:00:00Z","v":352,"vw":12.64},{"c":12.69,"h":12.69,"l":12.65,"n":48,"o":12.67,"t":"2026-09-22T15:15:00Z","v":1909,"vw":12.674906},{"c":12.68,"h":12.705,"l":12.68,"n":38,"o":12.705,"t":"2026-09-22T15:30:00Z","v":1366,"vw":12.695612},{"c":12.64,"h":12.68,"l":12.57,"n":92,"o":12.68,"t":"2026-09-22T15:45:00Z","v":5461,"vw":12.615515},{"c":12.675,"h":12.69,"l":12.59,"n":69,"o":12.635,"t":"2026-09-22T16:00:00Z","v":5442,"vw":12.646111},{"c":12.61,"h":12.675,"l":12.61,"n":82,"o":12.66,"t":"2026-09-22T16:15:00Z","v":5338,"vw":12.64345},{"c":12.725,"h":12.725,"l":12.61,"n":189,"o":12.65,"t":"2026-09-22T16:30:00Z","v":11228,"vw":12.647316},{"c":12.68,"h":12.74,"l":12.66,"n":114,"o":12.71,"t":"2026-09-22T16:45:00Z","v":6928,"vw":12.719857},{"c":12.67,"h":12.72,"l":12.66,"n":118,"o":12.68,"t":"2026-09-22T17:00:00Z","v":6696,"vw":12.704167},{"c":12.7,"h":12.71,"l":12.675,"n":128,"o":12.675,"t":"2026-09-22T17:15:00Z","v":7709,"vw":12.696721},{"c":12.77,"h":12.77,"l":12.715,"n":201,"o":12.715,"t":"2026-09-22T17:30:00Z","v":11716,"vw":12.74156},{"c":12.82,"h":12.82,"l":12.76,"n":299,"o":12.76,"t":"2026-09-22T17:45:00Z","v":31755,"vw":12.796906},{"c":12.91,"h":13.01,"l":12.81,"n":491,"o":12.8499,"t":"2026-09-22T18:00:00Z","v":44694,"vw":12.911914},{"c":12.825,"h":12.915,"l":12.82,"n":208,"o":12.915,"t":"2026-09-22T18:15:00Z","v":13524,"vw":12.858391},{"c":12.78,"h":12.82,"l":12.77,"n":153,"o":12.8,"t":"2026-09-22T18:30:00Z","v":8219,"vw":12.795415},{"c":12.76,"h":12.8,"l":12.76,"n":140,"o":12.78,"t":"2026-09-22T18:45:00Z","v":7503,"vw":12.783846},{"c":12.76,"h":12.805,"l":12.75,"n":164,"o":12.75,"t":"2026-09-22T19:00:00Z","v":10825,"vw":12.78543},{"c":12.77,"h":12.77,"l":12.75,"n":132,"o":12.75,"t":"2026-09-22T19:15:00Z","v":7831,"vw":12.76557},{"c":12.795,"h":12.83,"l":12.77,"n":608,"o":12.77,"t":"2026-09-22T19:30:00Z","v":72677,"vw":12.809155},{"c":12.8,"h":12.82,"l":12.76,"n":1020,"o":12.795,"t":"2026-09-22T19:45:00Z","v":76026,"vw":12.797565},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-09-22T20:00:00Z","v":19718,"vw":12.8},{"c":12.98,"h":12.98,"l":12.7,"n":84,"o":12.75,"t":"2026-09-23T13:30:00Z","v":4977,"vw":12.785302},{"c":12.935,"h":13,"l":12.935,"n":197,"o":12.95,"t":"2026-09-23T13:45:00Z","v":21334,"vw":12.988399},{"c":12.83,"h":12.935,"l":12.76,"n":206,"o":12.9325,"t":"2026-09-23T14:00:00Z","v":14983,"vw":12.83315},{"c":12.78,"h":12.853,"l":12.77,"n":167,"o":12.83,"t":"2026-09-23T14:15:00Z","v":7512,"vw":12.806897},{"c":12.76,"h":12.86,"l":12.73,"n":206,"o":12.83,"t":"2026-09-23T14:30:00Z","v":13533,"vw":12.824163},{"c":12.83,"h":12.87,"l":12.75,"n":187,"o":12.75,"t":"2026-09-23T14:45:00Z","v":10590,"vw":12.807379},{"c":12.78,"h":12.88,"l":12.78,"n":498,"o":12.83,"t":"2026-09-23T15:00:00Z","v":62483,"vw":12.820012},{"c":12.825,"h":12.835,"l":12.75,"n":91,"o":12.76,"t":"2026-09-23T15:15:00Z","v":5547,"vw":12.803372},{"c":12.79,"h":12.84,"l":12.79,"n":136,"o":12.84,"t":"2026-09-23T15:30:00Z","v":5705,"vw":12.804279},{"c":12.77,"h":12.79,"l":12.76,"n":59,"o":12.79,"t":"2026-09-23T15:45:00Z","v":2709,"vw":12.776906},{"c":12.8,"h":12.83,"l":12.76,"n":110,"o":12.77,"t":"2026-09-23T16:00:00Z","v":5539,"vw":12.806622},{"c":12.8,"h":12.84,"l":12.8,"n":107,"o":12.84,"t":"2026-09-23T16:15:00Z","v":4913,"vw":12.812771},{"c":12.78,"h":12.84,"l":12.78,"n":137,"o":12.8,"t":"2026-09-23T16:30:00Z","v":5324,"vw":12.807833},{"c":12.75,"h":12.79,"l":12.75,"n":102,"o":12.77,"t":"2026-09-23T16:45:00Z","v":4266,"vw":12.766026},{"c":12.735,"h":12.77,"l":12.73,"n":154,"o":12.75,"t":"2026-09-23T17:00:00Z","v":4251,"vw":12.746887},{"c":12.75,"h":12.78,"l":12.74,"n":123,"o":12.75,"t":"2026-09-23T17:15:00Z","v":4879,"vw":12.761733},{"c":12.77,"h":12.78,"l":12.73,"n":124,"o":12.74,"t":"2026-09-23T17:30:00Z","v":5818,"vw":12.752809},{"c":12.815,"h":12.815,"l":12.77,"n":157,"o":12.78,"t":"2026-09-23T17:45:00Z","v":6460,"vw":12.796383},{"c":12.8,"h":12.815,"l":12.78,"n":124,"o":12.8,"t":"2026-09-23T18:00:00Z","v":6056,"vw":12.7981},{"c":12.8,"h":12.82,"l":12.79,"n":124,"o":12.8,"t":"2026-09-23T18:15:00Z","v":7065,"vw":12.804614},{"c":12.805,"h":12.82,"l":12.79,"n":124,"o":12.81,"t":"2026-09-23T18:30:00Z","v":5129,"vw":12.806344},{"c":12.785,"h":12.82,"l":12.78,"n":196,"o":12.8025,"t":"2026-09-23T18:45:00Z","v":12181,"vw":12.801583},{"c":12.76,"h":12.8,"l":12.76,"n":171,"o":12.77,"t":"2026-09-23T19:00:00Z","v":5998,"vw":12.774606},{"c":12.78,"h":12.79,"l":12.76,"n":230,"o":12.77,"t":"2026-09-23T19:15:00Z","v":10703,"vw":12.772111},{"c":12.76,"h":12.79,"l":12.76,"n":262,"o":12.775,"t":"2026-09-23T19:30:00Z","v":10283,"vw":12.772206},{"c":12.76,"h":12.77,"l":12.74,"n":713,"o":12.755,"t":"2026-09-23T19:45:00Z","v":25218,"vw":12.752037},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-09-23T20:00:00Z","v":15813,"vw":12.77},{"c":12.635,"h":12.87,"l":12.635,"n":47,"o":12.66,"t":"2026-09-24T13:30:00Z","v":3624,"vw":12.709683},{"c":12.675,"h":12.8,"l":12.615,"n":63,"o":12.625,"t":"2026-09-24T13:45:00Z","v":12045,"vw":12.742893},{"c":12.69,"h":12.765,"l":12.67,"n":152,"o":12.67,"t":"2026-09-24T14:00:00Z","v":11738,"vw":12.70232},{"c":12.685,"h":12.72,"l":12.675,"n":94,"o":12.69,"t":"2026-09-24T14:15:00Z","v":4792,"vw":12.693974},{"c":12.705,"h":12.76,"l":12.68,"n":100,"o":12.685,"t":"2026-09-24T14:30:00Z","v":5183,"vw":12.735128},{"c":12.71,"h":12.735,"l":12.705,"n":74,"o":12.705,"t":"2026-09-24T14:45:00Z","v":4414,"vw":12.724935},{"c":12.71,"h":12.74,"l":12.695,"n":77,"o":12.72,"t":"2026-09-24T15:00:00Z","v":4254,"vw":12.715758},{"c":12.735,"h":12.75,"l":12.69,"n":53,"o":12.72,"t":"2026-09-24T15:15:00Z","v":4458,"vw":12.728776},{"c":12.7,"h":12.75,"l":12.695,"n":65,"o":12.735,"t":"2026-09-24T15:30:00Z","v":4488,"vw":12.728599},{"c":12.7,"h":12.76,"l":12.7,"n":67,"o":12.715,"t":"2026-09-24T15:45:00Z","v":4260,"vw":12.726765},{"c":12.725,"h":12.73,"l":12.7,"n":118,"o":12.72,"t":"2026-09-24T16:00:00Z","v":4618,"vw":12.719683},{"c":12.79,"h":12.815,"l":12.73,"n":305,"o":12.74,"t":"2026-09-24T16:15:00Z","v":24444,"vw":12.783638},{"c":12.81,"h":12.825,"l":12.78,"n":290,"o":12.8,"t":"2026-09-24T16:30:00Z","v":31659,"vw":12.802342},{"c":12.805,"h":12.83,"l":12.78,"n":82,"o":12.8,"t":"2026-09-24T16:45:00Z","v":4406,"vw":12.816379},{"c":12.76,"h":12.805,"l":12.76,"n":70,"o":12.805,"t":"2026-09-24T17:00:00Z","v":3830,"vw":12.77963},{"c":12.775,"h":12.795,"l":12.76,"n":61,"o":12.76,"t":"2026-09-24T17:15:00Z","v":4078,"vw":12.781094},{"c":12.765,"h":12.765,"l":12.74,"n":76,"o":12.765,"t":"2026-09-24T17:30:00Z","v":4242,"vw":12.757283},{"c":12.76,"h":12.77,"l":12.76,"n":44,"o":12.765,"t":"2026-09-24T17:45:00Z","v":3200,"vw":12.766613},{"c":12.76,"h":12.79,"l":12.72,"n":138,"o":12.76,"t":"2026-09-24T18:00:00Z","v":9141,"vw":12.747313},{"c":12.77,"h":12.8,"l":12.77,"n":55,"o":12.79,"t":"2026-09-24T18:15:00Z","v":3487,"vw":12.788},{"c":12.72,"h":12.785,"l":12.72,"n":119,"o":12.785,"t":"2026-09-24T18:30:00Z","v":11658,"vw":12.74089},{"c":12.72,"h":12.75,"l":12.7,"n":112,"o":12.73,"t":"2026-09-24T18:45:00Z","v":8568,"vw":12.720884},{"c":12.75,"h":12.75,"l":12.715,"n":75,"o":12.715,"t":"2026-09-24T19:00:00Z","v":4839,"vw":12.738544},{"c":12.73,"h":12.755,"l":12.72,"n":112,"o":12.72,"t":"2026-09-24T19:15:00Z","v":7757,"vw":12.740366},{"c":12.755,"h":12.76,"l":12.72,"n":155,"o":12.73,"t":"2026-09-24T19:30:00Z","v":9215,"vw":12.738037},{"c":12.77,"h":12.78,"l":12.74,"n":647,"o":12.755,"t":"2026-09-24T19:45:00Z","v":34856,"vw":12.758159},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-09-24T20:00:00Z","v":15576,"vw":12.77},{"c":12.71,"h":12.8,"l":12.71,"n":14,"o":12.77,"t":"2026-09-25T13:30:00Z","v":1666,"vw":12.730535},{"c":12.8744,"h":12.8744,"l":12.8,"n":11,"o":12.8,"t":"2026-09-25T14:30:00Z","v":672,"vw":12.862},{"c":12.755,"h":12.8,"l":12.71,"n":70,"o":12.8,"t":"2026-09-25T15:15:00Z","v":4344,"vw":12.751702},{"c":12.7925,"h":12.8,"l":12.76,"n":130,"o":12.77,"t":"2026-09-25T15:30:00Z","v":5945,"vw":12.789352},{"c":12.807,"h":12.82,"l":12.78,"n":346,"o":12.8,"t":"2026-09-25T15:45:00Z","v":38375,"vw":12.802299},{"c":12.855,"h":12.855,"l":12.8,"n":208,"o":12.8,"t":"2026-09-25T16:00:00Z","v":25412,"vw":12.826614},{"c":12.855,"h":12.855,"l":12.83,"n":47,"o":12.855,"t":"2026-09-25T16:15:00Z","v":2333,"vw":12.852375},{"c":12.82,"h":12.83,"l":12.805,"n":62,"o":12.83,"t":"2026-09-25T16:30:00Z","v":3929,"vw":12.821553},{"c":12.79,"h":12.805,"l":12.79,"n":18,"o":12.805,"t":"2026-09-25T16:45:00Z","v":741,"vw":12.7925},{"c":12.79,"h":12.8,"l":12.79,"n":47,"o":12.8,"t":"2026-09-25T17:00:00Z","v":2304,"vw":12.793846},{"c":12.8,"h":12.8,"l":12.79,"n":16,"o":12.79,"t":"2026-09-25T17:15:00Z","v":591,"vw":12.792451},{"c":12.725,"h":12.78,"l":12.72,"n":57,"o":12.78,"t":"2026-09-25T17:30:00Z","v":1956,"vw":12.748122},{"c":12.76,"h":12.76,"l":12.72,"n":53,"o":12.745,"t":"2026-09-25T17:45:00Z","v":1641,"vw":12.73},{"c":12.72,"h":12.74,"l":12.72,"n":40,"o":12.735,"t":"2026-09-25T18:00:00Z","v":2100,"vw":12.730848},{"c":12.73,"h":12.75,"l":12.73,"n":77,"o":12.735,"t":"2026-09-25T18:15:00Z","v":2743,"vw":12.736668},{"c":12.74,"h":12.75,"l":12.73,"n":56,"o":12.74,"t":"2026-09-25T18:30:00Z","v":1795,"vw":12.738131},{"c":12.74,"h":12.75,"l":12.73,"n":64,"o":12.73,"t":"2026-09-25T18:45:00Z","v":3193,"vw":12.73955},{"c":12.74,"h":12.74,"l":12.725,"n":89,"o":12.73,"t":"2026-09-25T19:00:00Z","v":3414,"vw":12.730814},{"c":12.73,"h":12.74,"l":12.7201,"n":108,"o":12.73,"t":"2026-09-25T19:15:00Z","v":8070,"vw":12.728682},{"c":12.745,"h":12.765,"l":12.72,"n":165,"o":12.73,"t":"2026-09-25T19:30:00Z","v":10133,"vw":12.74299},{"c":12.74,"h":12.775,"l":12.73,"n":634,"o":12.76,"t":"2026-09-25T19:45:00Z","v":29892,"vw":12.746754},{"c":12.74,"h":12.74,"l":12.74,"n":4,"o":12.74,"t":"2026-09-25T20:00:00Z","v":17118,"vw":12.74},{"c":12.715,"h":12.8,"l":12.64,"n":126,"o":12.7,"t":"2026-09-28T13:30:00Z","v":19229,"vw":12.764628},{"c":12.705,"h":12.73,"l":12.7,"n":93,"o":12.7,"t":"2026-09-28T13:45:00Z","v":4956,"vw":12.7145},{"c":12.72,"h":12.725,"l":12.7,"n":168,"o":12.705,"t":"2026-09-28T14:00:00Z","v":11595,"vw":12.704115},{"c":12.7,"h":12.715,"l":12.6988,"n":62,"o":12.715,"t":"2026-09-28T14:15:00Z","v":3842,"vw":12.710932},{"c":12.675,"h":12.71,"l":12.67,"n":264,"o":12.7,"t":"2026-09-28T14:30:00Z","v":37200,"vw":12.693506},{"c":12.62,"h":12.66,"l":12.59,"n":191,"o":12.66,"t":"2026-09-28T14:45:00Z","v":23651,"vw":12.643177},{"c":12.6,"h":12.62,"l":12.59,"n":134,"o":12.61,"t":"2026-09-28T15:00:00Z","v":5100,"vw":12.607993},{"c":12.64,"h":12.66,"l":12.59,"n":148,"o":12.61,"t":"2026-09-28T15:15:00Z","v":16319,"vw":12.604893},{"c":12.645,"h":12.67,"l":12.63,"n":87,"o":12.65,"t":"2026-09-28T15:30:00Z","v":4891,"vw":12.653425},{"c":12.63,"h":12.67,"l":12.62,"n":122,"o":12.645,"t":"2026-09-28T15:45:00Z","v":4319,"vw":12.642332},{"c":12.635,"h":12.66,"l":12.62,"n":70,"o":12.64,"t":"2026-09-28T16:00:00Z","v":3821,"vw":12.641789},{"c":12.71,"h":12.7399,"l":12.635,"n":148,"o":12.635,"t":"2026-09-28T16:15:00Z","v":9499,"vw":12.699514},{"c":12.67,"h":12.725,"l":12.67,"n":94,"o":12.725,"t":"2026-09-28T16:30:00Z","v":4451,"vw":12.702915},{"c":12.655,"h":12.685,"l":12.645,"n":78,"o":12.685,"t":"2026-09-28T16:45:00Z","v":3563,"vw":12.651888},{"c":12.69,"h":12.725,"l":12.65,"n":168,"o":12.67,"t":"2026-09-28T17:00:00Z","v":9274,"vw":12.684381},{"c":12.66,"h":12.705,"l":12.635,"n":145,"o":12.69,"t":"2026-09-28T17:15:00Z","v":11463,"vw":12.6728},{"c":12.685,"h":12.7,"l":12.67,"n":92,"o":12.69,"t":"2026-09-28T17:30:00Z","v":4846,"vw":12.685532},{"c":12.68,"h":12.7,"l":12.67,"n":346,"o":12.7,"t":"2026-09-28T17:45:00Z","v":25363,"vw":12.696332},{"c":12.71,"h":12.72,"l":12.66,"n":98,"o":12.675,"t":"2026-09-28T18:00:00Z","v":5220,"vw":12.6943},{"c":12.705,"h":12.73,"l":12.7,"n":142,"o":12.71,"t":"2026-09-28T18:15:00Z","v":6935,"vw":12.709535},{"c":12.7,"h":12.71,"l":12.69,"n":130,"o":12.705,"t":"2026-09-28T18:30:00Z","v":6004,"vw":12.697579},{"c":12.71,"h":12.71,"l":12.7,"n":112,"o":12.71,"t":"2026-09-28T18:45:00Z","v":5204,"vw":12.708451},{"c":12.69,"h":12.715,"l":12.68,"n":208,"o":12.7,"t":"2026-09-28T19:00:00Z","v":11833,"vw":12.694395},{"c":12.715,"h":12.72,"l":12.68,"n":158,"o":12.68,"t":"2026-09-28T19:15:00Z","v":9137,"vw":12.705097},{"c":12.705,"h":12.73,"l":12.69,"n":152,"o":12.73,"t":"2026-09-28T19:30:00Z","v":7387,"vw":12.705154},{"c":12.69,"h":12.72,"l":12.68,"n":668,"o":12.705,"t":"2026-09-28T19:45:00Z","v":45799,"vw":12.695591},{"c":12.69,"h":12.69,"l":12.69,"n":4,"o":12.69,"t":"2026-09-28T20:00:00Z","v":16054,"vw":12.69},{"c":12.705,"h":12.8,"l":12.705,"n":30,"o":12.78,"t":"2026-09-29T13:30:00Z","v":2433,"vw":12.774838},{"c":12.7704,"h":12.79,"l":12.69,"n":69,"o":12.69,"t":"2026-09-29T13:45:00Z","v":18453,"vw":12.697021},{"c":12.74,"h":12.76,"l":12.74,"n":13,"o":12.76,"t":"2026-09-29T14:00:00Z","v":367,"vw":12.75},{"c":12.68,"h":12.76,"l":12.68,"n":49,"o":12.75,"t":"2026-09-29T14:30:00Z","v":4799,"vw":12.696534},{"c":12.72,"h":12.745,"l":12.66,"n":389,"o":12.7,"t":"2026-09-29T14:45:00Z","v":42525,"vw":12.676528},{"c":12.71,"h":12.77,"l":12.71,"n":117,"o":12.745,"t":"2026-09-29T15:00:00Z","v":5190,"vw":12.743838},{"c":12.73,"h":12.77,"l":12.73,"n":60,"o":12.755,"t":"2026-09-29T15:15:00Z","v":3672,"vw":12.753281},{"c":12.75,"h":12.77,"l":12.72,"n":134,"o":12.73,"t":"2026-09-29T15:30:00Z","v":6271,"vw":12.750107},{"c":12.75,"h":12.8,"l":12.73,"n":78,"o":12.75,"t":"2026-09-29T15:45:00Z","v":3815,"vw":12.767667},{"c":12.73,"h":12.77,"l":12.69,"n":96,"o":12.75,"t":"2026-09-29T16:00:00Z","v":6384,"vw":12.737381},{"c":12.75,"h":12.76,"l":12.69,"n":77,"o":12.69,"t":"2026-09-29T16:15:00Z","v":4545,"vw":12.719174},{"c":12.75,"h":12.785,"l":12.75,"n":81,"o":12.78,"t":"2026-09-29T16:30:00Z","v":4861,"vw":12.767561},{"c":12.76,"h":12.775,"l":12.75,"n":122,"o":12.75,"t":"2026-09-29T16:45:00Z","v":8648,"vw":12.760285},{"c":12.77,"h":12.8,"l":12.75,"n":163,"o":12.78,"t":"2026-09-29T17:00:00Z","v":7234,"vw":12.775087},{"c":12.76,"h":12.8,"l":12.75,"n":132,"o":12.76,"t":"2026-09-29T17:15:00Z","v":6094,"vw":12.775435},{"c":12.75,"h":12.79,"l":12.75,"n":86,"o":12.79,"t":"2026-09-29T17:30:00Z","v":4136,"vw":12.775312},{"c":12.78,"h":12.81,"l":12.75,"n":66,"o":12.76,"t":"2026-09-29T17:45:00Z","v":4509,"vw":12.777317},{"c":12.77,"h":12.81,"l":12.77,"n":210,"o":12.78,"t":"2026-09-29T18:00:00Z","v":17245,"vw":12.794625},{"c":12.785,"h":12.8,"l":12.77,"n":200,"o":12.8,"t":"2026-09-29T18:15:00Z","v":17884,"vw":12.79656},{"c":12.78,"h":12.8,"l":12.77,"n":113,"o":12.785,"t":"2026-09-29T18:30:00Z","v":8567,"vw":12.788618},{"c":12.78,"h":12.795,"l":12.77,"n":172,"o":12.78,"t":"2026-09-29T18:45:00Z","v":7488,"vw":12.783593},{"c":12.77,"h":12.795,"l":12.76,"n":220,"o":12.77,"t":"2026-09-29T19:00:00Z","v":9226,"vw":12.778807},{"c":12.8,"h":12.81,"l":12.77,"n":238,"o":12.785,"t":"2026-09-29T19:15:00Z","v":17882,"vw":12.798016},{"c":12.79,"h":12.85,"l":12.79,"n":373,"o":12.8,"t":"2026-09-29T19:30:00Z","v":26630,"vw":12.808148},{"c":12.785,"h":12.795,"l":12.76,"n":587,"o":12.795,"t":"2026-09-29T19:45:00Z","v":20861,"vw":12.775169},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-09-29T20:00:00Z","v":15413,"vw":12.79},{"c":12.805,"h":12.88,"l":12.8,"n":55,"o":12.88,"t":"2026-09-30T13:30:00Z","v":5792,"vw":12.822361},{"c":12.805,"h":12.805,"l":12.761,"n":7,"o":12.77,"t":"2026-09-30T13:45:00Z","v":433,"vw":12.776497},{"c":12.795,"h":12.81,"l":12.76,"n":176,"o":12.8,"t":"2026-09-30T14:00:00Z","v":18493,"vw":12.800042},{"c":12.8025,"h":12.82,"l":12.77,"n":114,"o":12.8,"t":"2026-09-30T14:15:00Z","v":6674,"vw":12.797976},{"c":12.785,"h":12.79,"l":12.785,"n":18,"o":12.79,"t":"2026-09-30T14:30:00Z","v":932,"vw":12.787143},{"c":12.78,"h":12.78,"l":12.69,"n":113,"o":12.77,"t":"2026-09-30T14:45:00Z","v":7706,"vw":12.721023},{"c":12.78,"h":12.8,"l":12.78,"n":38,"o":12.78,"t":"2026-09-30T15:00:00Z","v":1476,"vw":12.791429},{"c":12.785,"h":12.815,"l":12.78,"n":66,"o":12.81,"t":"2026-09-30T15:15:00Z","v":2181,"vw":12.796224},{"c":12.78,"h":12.785,"l":12.78,"n":24,"o":12.785,"t":"2026-09-30T15:30:00Z","v":664,"vw":12.784167},{"c":12.765,"h":12.78,"l":12.75,"n":47,"o":12.75,"t":"2026-09-30T15:45:00Z","v":1507,"vw":12.761873},{"c":12.77,"h":12.77,"l":12.765,"n":2,"o":12.765,"t":"2026-09-30T16:00:00Z","v":200,"vw":12.7675},{"c":12.795,"h":12.795,"l":12.77,"n":68,"o":12.79,"t":"2026-09-30T16:15:00Z","v":1875,"vw":12.787348},{"c":12.765,"h":12.79,"l":12.765,"n":48,"o":12.79,"t":"2026-09-30T16:30:00Z","v":2010,"vw":12.781054},{"c":12.74,"h":12.76,"l":12.73,"n":37,"o":12.76,"t":"2026-09-30T16:45:00Z","v":1681,"vw":12.741209},{"c":12.73,"h":12.74,"l":12.73,"n":71,"o":12.73,"t":"2026-09-30T17:00:00Z","v":2613,"vw":12.732963},{"c":12.71,"h":12.73,"l":12.71,"n":47,"o":12.73,"t":"2026-09-30T17:15:00Z","v":2014,"vw":12.723571},{"c":12.695,"h":12.72,"l":12.68,"n":26,"o":12.69,"t":"2026-09-30T17:30:00Z","v":1004,"vw":12.695},{"c":12.695,"h":12.71,"l":12.69,"n":106,"o":12.69,"t":"2026-09-30T17:45:00Z","v":9100,"vw":12.696951},{"c":12.705,"h":12.71,"l":12.69,"n":21,"o":12.7,"t":"2026-09-30T18:00:00Z","v":1270,"vw":12.70233},{"c":12.72,"h":12.74,"l":12.7,"n":95,"o":12.705,"t":"2026-09-30T18:15:00Z","v":9110,"vw":12.712834},{"c":12.73,"h":12.73,"l":12.715,"n":29,"o":12.73,"t":"2026-09-30T18:30:00Z","v":1220,"vw":12.723},{"c":12.74,"h":12.745,"l":12.7225,"n":81,"o":12.73,"t":"2026-09-30T18:45:00Z","v":3447,"vw":12.733625},{"c":12.72,"h":12.76,"l":12.72,"n":54,"o":12.75,"t":"2026-09-30T19:00:00Z","v":2731,"vw":12.742361},{"c":12.76,"h":12.76,"l":12.73,"n":98,"o":12.75,"t":"2026-09-30T19:15:00Z","v":4992,"vw":12.74374},{"c":12.76,"h":12.8,"l":12.74,"n":296,"o":12.745,"t":"2026-09-30T19:30:00Z","v":22966,"vw":12.763521},{"c":12.74,"h":12.79,"l":12.74,"n":684,"o":12.78,"t":"2026-09-30T19:45:00Z","v":31568,"vw":12.774513},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-09-30T20:00:00Z","v":28107,"vw":12.77},{"c":12.825,"h":12.85,"l":12.71,"n":102,"o":12.76,"t":"2026-10-01T13:30:00Z","v":6750,"vw":12.781457},{"c":12.78,"h":12.82,"l":12.78,"n":16,"o":12.82,"t":"2026-10-01T13:45:00Z","v":734,"vw":12.8},{"c":12.82,"h":12.82,"l":12.695,"n":39,"o":12.735,"t":"2026-10-01T14:00:00Z","v":1242,"vw":12.756156},{"c":12.8,"h":12.8,"l":12.77,"n":37,"o":12.77,"t":"2026-10-01T14:15:00Z","v":4090,"vw":12.794892},{"c":12.74,"h":12.83,"l":12.72,"n":212,"o":12.79,"t":"2026-10-01T14:30:00Z","v":13035,"vw":12.751585},{"c":12.74,"h":12.77,"l":12.73,"n":73,"o":12.745,"t":"2026-10-01T14:45:00Z","v":1975,"vw":12.749615},{"c":12.74,"h":12.74,"l":12.71,"n":94,"o":12.74,"t":"2026-10-01T15:00:00Z","v":2833,"vw":12.723261},{"c":12.74,"h":12.74,"l":12.73,"n":37,"o":12.73,"t":"2026-10-01T15:15:00Z","v":743,"vw":12.735381},{"c":12.73,"h":12.73,"l":12.69,"n":108,"o":12.73,"t":"2026-10-01T15:30:00Z","v":3888,"vw":12.710694},{"c":12.76,"h":12.76,"l":12.75,"n":25,"o":12.75,"t":"2026-10-01T15:45:00Z","v":503,"vw":12.755455},{"c":12.77,"h":12.8,"l":12.755,"n":105,"o":12.755,"t":"2026-10-01T16:00:00Z","v":4082,"vw":12.795147},{"c":12.8,"h":12.8,"l":12.77,"n":42,"o":12.77,"t":"2026-10-01T16:15:00Z","v":2107,"vw":12.787274},{"c":12.835,"h":12.84,"l":12.8,"n":181,"o":12.8,"t":"2026-10-01T16:30:00Z","v":17803,"vw":12.802417},{"c":12.85,"h":12.86,"l":12.82,"n":166,"o":12.82,"t":"2026-10-01T16:45:00Z","v":14728,"vw":12.848949},{"c":12.85,"h":12.85,"l":12.85,"n":51,"o":12.85,"t":"2026-10-01T17:00:00Z","v":2615,"vw":12.85},{"c":12.87,"h":12.89,"l":12.84,"n":277,"o":12.84,"t":"2026-10-01T17:15:00Z","v":31882,"vw":12.865688},{"c":12.915,"h":12.915,"l":12.87,"n":255,"o":12.87,"t":"2026-10-01T17:30:00Z","v":20937,"vw":12.884298},{"c":12.85,"h":12.91,"l":12.85,"n":157,"o":12.9,"t":"2026-10-01T17:45:00Z","v":23407,"vw":12.899645},{"c":12.85,"h":12.85,"l":12.8,"n":80,"o":12.85,"t":"2026-10-01T18:00:00Z","v":5322,"vw":12.815925},{"c":12.84,"h":12.86,"l":12.84,"n":8,"o":12.86,"t":"2026-10-01T18:15:00Z","v":418,"vw":12.854118},{"c":12.84,"h":12.89,"l":12.83,"n":107,"o":12.84,"t":"2026-10-01T18:30:00Z","v":7385,"vw":12.879406},{"c":12.83,"h":12.84,"l":12.82,"n":50,"o":12.82,"t":"2026-10-01T18:45:00Z","v":1235,"vw":12.828333},{"c":12.8,"h":12.801,"l":12.775,"n":113,"o":12.8,"t":"2026-10-01T19:00:00Z","v":4321,"vw":12.791207},{"c":12.8,"h":12.805,"l":12.77,"n":168,"o":12.78,"t":"2026-10-01T19:15:00Z","v":11940,"vw":12.793941},{"c":12.76,"h":12.8,"l":12.75,"n":211,"o":12.8,"t":"2026-10-01T19:30:00Z","v":11667,"vw":12.774801},{"c":12.783,"h":12.8,"l":12.76,"n":672,"o":12.76,"t":"2026-10-01T19:45:00Z","v":39912,"vw":12.779987},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-10-01T20:00:00Z","v":18898,"vw":12.79},{"c":12.74,"h":13,"l":12.74,"n":74,"o":13,"t":"2026-10-02T13:30:00Z","v":17687,"vw":12.815678},{"c":12.73,"h":12.77,"l":12.73,"n":33,"o":12.77,"t":"2026-10-02T13:45:00Z","v":8210,"vw":12.764876},{"c":12.725,"h":12.76,"l":12.69,"n":73,"o":12.73,"t":"2026-10-02T14:00:00Z","v":5183,"vw":12.732159},{"c":12.815,"h":12.83,"l":12.75,"n":65,"o":12.75,"t":"2026-10-02T14:15:00Z","v":7792,"vw":12.810173},{"c":13.42,"h":13.46,"l":12.785,"n":687,"o":12.8,"t":"2026-10-02T14:30:00Z","v":242134,"vw":12.881235},{"c":13.56,"h":13.565,"l":13.36,"n":160,"o":13.425,"t":"2026-10-02T14:45:00Z","v":10330,"vw":13.472037},{"c":13.52,"h":13.57,"l":13.43,"n":277,"o":13.565,"t":"2026-10-02T15:00:00Z","v":18184,"vw":13.509884},{"c":13.67,"h":13.791,"l":13.45,"n":496,"o":13.53,"t":"2026-10-02T15:15:00Z","v":104559,"vw":13.695501},{"c":13.76,"h":13.848,"l":13.59,"n":298,"o":13.645,"t":"2026-10-02T15:30:00Z","v":29406,"vw":13.7019},{"c":13.825,"h":14.08,"l":13.73,"n":553,"o":13.76,"t":"2026-10-02T15:45:00Z","v":66522,"vw":13.938535},{"c":14,"h":14.13,"l":13.85,"n":360,"o":13.85,"t":"2026-10-02T16:00:00Z","v":63551,"vw":14.021843},{"c":14.11,"h":14.16,"l":14.02,"n":261,"o":14.03,"t":"2026-10-02T16:15:00Z","v":15876,"vw":14.082495},{"c":14.06,"h":14.18,"l":14.045,"n":172,"o":14.1,"t":"2026-10-02T16:30:00Z","v":17950,"vw":14.111078},{"c":14.065,"h":14.07,"l":13.85,"n":251,"o":14.03,"t":"2026-10-02T16:45:00Z","v":42879,"vw":13.979943},{"c":14.13,"h":14.185,"l":14.04,"n":159,"o":14.065,"t":"2026-10-02T17:00:00Z","v":7122,"vw":14.102246},{"c":14.195,"h":14.23,"l":14.11,"n":194,"o":14.12,"t":"2026-10-02T17:15:00Z","v":12947,"vw":14.185858},{"c":14.22,"h":14.22,"l":14.15,"n":140,"o":14.15,"t":"2026-10-02T17:30:00Z","v":7167,"vw":14.174688},{"c":14.11,"h":14.2372,"l":14.11,"n":146,"o":14.2372,"t":"2026-10-02T17:45:00Z","v":13679,"vw":14.19242},{"c":14.155,"h":14.18,"l":14.03,"n":538,"o":14.13,"t":"2026-10-02T18:00:00Z","v":88247,"vw":14.110739},{"c":14.13,"h":14.25,"l":14.085,"n":362,"o":14.17,"t":"2026-10-02T18:15:00Z","v":26501,"vw":14.156779},{"c":13.91,"h":14.17,"l":13.88,"n":229,"o":14.155,"t":"2026-10-02T18:30:00Z","v":18962,"vw":14.03166},{"c":14.015,"h":14.03,"l":13.84,"n":488,"o":13.915,"t":"2026-10-02T18:45:00Z","v":45530,"vw":13.967108},{"c":14.025,"h":14.1,"l":14,"n":325,"o":14.03,"t":"2026-10-02T19:00:00Z","v":16028,"vw":14.053268},{"c":13.945,"h":14.025,"l":13.93,"n":280,"o":14.01,"t":"2026-10-02T19:15:00Z","v":15759,"vw":13.997287},{"c":14.025,"h":14.07,"l":13.93,"n":810,"o":13.94,"t":"2026-10-02T19:30:00Z","v":59668,"vw":13.996348},{"c":13.97,"h":14.115,"l":13.94,"n":1871,"o":14.025,"t":"2026-10-02T19:45:00Z","v":175070,"vw":14.024626},{"c":13.99,"h":13.99,"l":13.99,"n":10,"o":13.99,"t":"2026-10-02T20:00:00Z","v":36334,"vw":13.99},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-05T11:15:00Z","v":200,"vw":14.52},{"c":13.99,"h":14,"l":13.99,"n":31,"o":13.99,"t":"2026-10-05T13:15:00Z","v":3504,"vw":13.991289},{"c":13.91,"h":13.995,"l":13.81,"n":127,"o":13.98,"t":"2026-10-05T13:30:00Z","v":16140,"vw":13.917802},{"c":13.88,"h":13.92,"l":13.85,"n":87,"o":13.89,"t":"2026-10-05T13:45:00Z","v":5378,"vw":13.881828},{"c":13.94,"h":14,"l":13.91,"n":248,"o":13.91,"t":"2026-10-05T14:00:00Z","v":19746,"vw":13.968488},{"c":13.99,"h":14,"l":13.96,"n":89,"o":13.96,"t":"2026-10-05T14:15:00Z","v":3552,"vw":13.979306},{"c":13.88,"h":13.97,"l":13.82,"n":78,"o":13.97,"t":"2026-10-05T14:30:00Z","v":3723,"vw":13.887222},{"c":13.855,"h":13.87,"l":13.83,"n":48,"o":13.86,"t":"2026-10-05T14:45:00Z","v":2591,"vw":13.849216},{"c":13.88,"h":13.88,"l":13.85,"n":49,"o":13.88,"t":"2026-10-05T15:00:00Z","v":1924,"vw":13.87},{"c":13.94,"h":13.99,"l":13.91,"n":59,"o":13.91,"t":"2026-10-05T15:15:00Z","v":1770,"vw":13.941875},{"c":13.94,"h":13.94,"l":13.93,"n":58,"o":13.93,"t":"2026-10-05T15:30:00Z","v":1377,"vw":13.933333},{"c":13.94,"h":13.94,"l":13.94,"n":10,"o":13.94,"t":"2026-10-05T15:45:00Z","v":172,"vw":13.94},{"c":13.93,"h":13.94,"l":13.91,"n":49,"o":13.91,"t":"2026-10-05T16:00:00Z","v":1574,"vw":13.928571},{"c":13.93,"h":13.93,"l":13.905,"n":40,"o":13.925,"t":"2026-10-05T16:15:00Z","v":2430,"vw":13.916282},{"c":13.9,"h":13.92,"l":13.9,"n":73,"o":13.915,"t":"2026-10-05T16:30:00Z","v":5634,"vw":13.911529},{"c":13.9,"h":13.9,"l":13.87,"n":35,"o":13.895,"t":"2026-10-05T16:45:00Z","v":1000,"vw":13.889167},{"c":13.88,"h":13.88,"l":13.88,"n":9,"o":13.88,"t":"2026-10-05T17:00:00Z","v":301,"vw":13.88},{"c":13.94,"h":13.94,"l":13.83,"n":162,"o":13.87,"t":"2026-10-05T17:15:00Z","v":8667,"vw":13.870916},{"c":13.94,"h":13.94,"l":13.9,"n":49,"o":13.93,"t":"2026-10-05T17:30:00Z","v":1777,"vw":13.923333},{"c":13.91,"h":13.94,"l":13.875,"n":198,"o":13.91,"t":"2026-10-05T17:45:00Z","v":10994,"vw":13.910857},{"c":13.91,"h":13.96,"l":13.885,"n":145,"o":13.905,"t":"2026-10-05T18:00:00Z","v":8385,"vw":13.923572},{"c":13.875,"h":13.91,"l":13.86,"n":141,"o":13.91,"t":"2026-10-05T18:15:00Z","v":7046,"vw":13.88064},{"c":13.835,"h":13.875,"l":13.83,"n":80,"o":13.875,"t":"2026-10-05T18:30:00Z","v":3762,"vw":13.861361},{"c":13.875,"h":13.89,"l":13.815,"n":219,"o":13.82,"t":"2026-10-05T18:45:00Z","v":11192,"vw":13.859717},{"c":13.86,"h":13.89,"l":13.845,"n":181,"o":13.875,"t":"2026-10-05T19:00:00Z","v":12243,"vw":13.868227},{"c":13.85,"h":13.87,"l":13.85,"n":92,"o":13.86,"t":"2026-10-05T19:15:00Z","v":3252,"vw":13.853683},{"c":13.86,"h":13.86,"l":13.815,"n":475,"o":13.85,"t":"2026-10-05T19:30:00Z","v":36694,"vw":13.837965},{"c":13.87,"h":13.9,"l":13.79,"n":1257,"o":13.85,"t":"2026-10-05T19:45:00Z","v":70644,"vw":13.840337},{"c":13.86,"h":13.86,"l":13.86,"n":7,"o":13.86,"t":"2026-10-05T20:00:00Z","v":33356,"vw":13.86},{"c":13.93,"h":13.93,"l":13.865,"n":96,"o":13.92,"t":"2026-10-06T13:30:00Z","v":6118,"vw":13.919137},{"c":13.86,"h":13.91,"l":13.65,"n":257,"o":13.85,"t":"2026-10-06T13:45:00Z","v":372984,"vw":13.657193},{"c":13.95,"h":13.995,"l":13.88,"n":275,"o":13.89,"t":"2026-10-06T14:00:00Z","v":18620,"vw":13.927775},{"c":13.79,"h":13.965,"l":13.77,"n":123,"o":13.95,"t":"2026-10-06T14:15:00Z","v":12896,"vw":13.900876},{"c":13.86,"h":13.86,"l":13.7901,"n":44,"o":13.825,"t":"2026-10-06T14:30:00Z","v":7961,"vw":13.824973},{"c":13.855,"h":13.885,"l":13.84,"n":53,"o":13.88,"t":"2026-10-06T14:45:00Z","v":2882,"vw":13.859204},{"c":13.7826,"h":13.84,"l":13.78,"n":143,"o":13.83,"t":"2026-10-06T15:00:00Z","v":15574,"vw":13.828621},{"c":13.72,"h":13.8,"l":13.72,"n":74,"o":13.78,"t":"2026-10-06T15:15:00Z","v":2828,"vw":13.761043},{"c":13.69,"h":13.69,"l":13.68,"n":22,"o":13.68,"t":"2026-10-06T15:30:00Z","v":792,"vw":13.686805},{"c":13.7,"h":13.75,"l":13.7,"n":292,"o":13.71,"t":"2026-10-06T15:45:00Z","v":17312,"vw":13.729765},{"c":13.6903,"h":13.6903,"l":13.6903,"n":4,"o":13.6903,"t":"2026-10-06T16:00:00Z","v":154,"vw":13.6903},{"c":13.72,"h":13.74,"l":13.72,"n":94,"o":13.725,"t":"2026-10-06T16:15:00Z","v":7353,"vw":13.730235},{"c":13.73,"h":13.745,"l":13.71,"n":67,"o":13.71,"t":"2026-10-06T16:30:00Z","v":4023,"vw":13.737903},{"c":13.73,"h":13.74,"l":13.73,"n":56,"o":13.73,"t":"2026-10-06T16:45:00Z","v":3064,"vw":13.73622},{"c":13.72,"h":13.87,"l":13.72,"n":508,"o":13.7325,"t":"2026-10-06T17:00:00Z","v":78754,"vw":13.802412},{"c":13.71,"h":13.7192,"l":13.68,"n":62,"o":13.7,"t":"2026-10-06T17:15:00Z","v":7732,"vw":13.68808},{"c":13.765,"h":13.765,"l":13.72,"n":50,"o":13.72,"t":"2026-10-06T17:30:00Z","v":1721,"vw":13.73},{"c":13.79,"h":13.805,"l":13.76,"n":124,"o":13.765,"t":"2026-10-06T17:45:00Z","v":5350,"vw":13.781288},{"c":13.78,"h":13.79,"l":13.78,"n":53,"o":13.79,"t":"2026-10-06T18:00:00Z","v":2448,"vw":13.782497},{"c":13.78,"h":13.79,"l":13.77,"n":70,"o":13.79,"t":"2026-10-06T18:15:00Z","v":2618,"vw":13.779729},{"c":13.76,"h":13.81,"l":13.74,"n":262,"o":13.78,"t":"2026-10-06T18:30:00Z","v":40344,"vw":13.787},{"c":13.78,"h":13.79,"l":13.76,"n":137,"o":13.76,"t":"2026-10-06T18:45:00Z","v":8432,"vw":13.776734},{"c":13.755,"h":13.81,"l":13.755,"n":171,"o":13.78,"t":"2026-10-06T19:00:00Z","v":18111,"vw":13.796988},{"c":13.71,"h":13.76,"l":13.71,"n":138,"o":13.755,"t":"2026-10-06T19:15:00Z","v":12125,"vw":13.725831},{"c":13.6,"h":13.72,"l":13.6,"n":280,"o":13.72,"t":"2026-10-06T19:30:00Z","v":15202,"vw":13.663149},{"c":13.492,"h":13.59,"l":13.48,"n":1020,"o":13.59,"t":"2026-10-06T19:45:00Z","v":50768,"vw":13.513909},{"c":13.52,"h":13.52,"l":13.51,"n":13,"o":13.51,"t":"2026-10-06T20:00:00Z","v":26152,"vw":13.510078},{"c":13.4,"h":13.9078,"l":13.34,"n":42,"o":13.44,"t":"2026-10-07T13:30:00Z","v":5264,"vw":13.468044},{"c":13.29,"h":13.39,"l":13.28,"n":54,"o":13.39,"t":"2026-10-07T13:45:00Z","v":2568,"vw":13.307606},{"c":13.21,"h":13.3,"l":13.175,"n":97,"o":13.3,"t":"2026-10-07T14:00:00Z","v":4598,"vw":13.234304},{"c":13.26,"h":13.34,"l":13.19,"n":276,"o":13.24,"t":"2026-10-07T14:15:00Z","v":21304,"vw":13.282975},{"c":13.26,"h":13.31,"l":13.26,"n":117,"o":13.27,"t":"2026-10-07T14:30:00Z","v":6005,"vw":13.286773},{"c":13.22,"h":13.22,"l":13.19,"n":32,"o":13.2,"t":"2026-10-07T14:45:00Z","v":638,"vw":13.2},{"c":13.255,"h":13.26,"l":13.22,"n":130,"o":13.22,"t":"2026-10-07T15:00:00Z","v":4046,"vw":13.243208},{"c":13.27,"h":13.28,"l":13.26,"n":58,"o":13.28,"t":"2026-10-07T15:15:00Z","v":1434,"vw":13.268845},{"c":13.225,"h":13.27,"l":13.21,"n":140,"o":13.27,"t":"2026-10-07T15:30:00Z","v":6262,"vw":13.243596},{"c":13.16,"h":13.22,"l":13.135,"n":129,"o":13.21,"t":"2026-10-07T15:45:00Z","v":5875,"vw":13.176084},{"c":13.17,"h":13.18,"l":13.16,"n":75,"o":13.16,"t":"2026-10-07T16:00:00Z","v":2172,"vw":13.168244},{"c":13.175,"h":13.175,"l":13.16,"n":40,"o":13.16,"t":"2026-10-07T16:15:00Z","v":1019,"vw":13.16625},{"c":13.125,"h":13.175,"l":13.125,"n":115,"o":13.175,"t":"2026-10-07T16:30:00Z","v":5348,"vw":13.151448},{"c":13.085,"h":13.14,"l":13.085,"n":50,"o":13.14,"t":"2026-10-07T16:45:00Z","v":1457,"vw":13.123},{"c":13.09,"h":13.15,"l":13.08,"n":304,"o":13.085,"t":"2026-10-07T17:00:00Z","v":19383,"vw":13.112783},{"c":13.12,"h":13.13,"l":13.065,"n":140,"o":13.09,"t":"2026-10-07T17:15:00Z","v":7374,"vw":13.097611},{"c":13.13,"h":13.13,"l":13.11,"n":65,"o":13.11,"t":"2026-10-07T17:30:00Z","v":3365,"vw":13.117143},{"c":13.145,"h":13.15,"l":13.135,"n":70,"o":13.15,"t":"2026-10-07T17:45:00Z","v":2575,"vw":13.145},{"c":13.165,"h":13.18,"l":13.15,"n":67,"o":13.15,"t":"2026-10-07T18:00:00Z","v":2874,"vw":13.160643},{"c":13.18,"h":13.18,"l":13.14,"n":160,"o":13.15,"t":"2026-10-07T18:15:00Z","v":8684,"vw":13.157984},{"c":13.155,"h":13.18,"l":13.15,"n":104,"o":13.18,"t":"2026-10-07T18:30:00Z","v":6501,"vw":13.161562},{"c":13.16,"h":13.17,"l":13.115,"n":164,"o":13.15,"t":"2026-10-07T18:45:00Z","v":10420,"vw":13.144552},{"c":13.16,"h":13.17,"l":13.14,"n":128,"o":13.15,"t":"2026-10-07T19:00:00Z","v":6050,"vw":13.151471},{"c":13.14,"h":13.16,"l":13.12,"n":194,"o":13.16,"t":"2026-10-07T19:15:00Z","v":10619,"vw":13.138863},{"c":13.095,"h":13.155,"l":13.08,"n":311,"o":13.14,"t":"2026-10-07T19:30:00Z","v":14874,"vw":13.119267},{"c":13.15,"h":13.16,"l":13.08,"n":779,"o":13.095,"t":"2026-10-07T19:45:00Z","v":38077,"vw":13.12996},{"c":13.15,"h":13.15,"l":13.15,"n":9,"o":13.15,"t":"2026-10-07T20:00:00Z","v":12599,"vw":13.15},{"c":13.08,"h":13.08,"l":12.95,"n":43,"o":12.95,"t":"2026-10-08T13:30:00Z","v":4299,"vw":13.03179},{"c":13,"h":13.14,"l":13,"n":15,"o":13.08,"t":"2026-10-08T13:45:00Z","v":890,"vw":13.061429},{"c":12.96,"h":12.975,"l":12.95,"n":46,"o":12.97,"t":"2026-10-08T14:00:00Z","v":5502,"vw":12.957694},{"c":13.02,"h":13.02,"l":12.95,"n":107,"o":12.965,"t":"2026-10-08T14:15:00Z","v":5753,"vw":12.982705},{"c":13.01,"h":13.03,"l":12.985,"n":59,"o":13.02,"t":"2026-10-08T14:30:00Z","v":3551,"vw":13.005093},{"c":12.94,"h":12.97,"l":12.94,"n":33,"o":12.97,"t":"2026-10-08T14:45:00Z","v":1574,"vw":12.961252},{"c":12.915,"h":12.92,"l":12.895,"n":87,"o":12.92,"t":"2026-10-08T15:00:00Z","v":5272,"vw":12.909174},{"c":12.82,"h":12.9,"l":12.79,"n":213,"o":12.9,"t":"2026-10-08T15:15:00Z","v":13084,"vw":12.853323},{"c":12.815,"h":12.82,"l":12.815,"n":26,"o":12.82,"t":"2026-10-08T15:30:00Z","v":1373,"vw":12.8175},{"c":12.715,"h":12.84,"l":12.71,"n":174,"o":12.83,"t":"2026-10-08T15:45:00Z","v":22966,"vw":12.779018},{"c":12.88,"h":12.895,"l":12.6801,"n":408,"o":12.71,"t":"2026-10-08T16:00:00Z","v":51791,"vw":12.765119},{"c":12.93,"h":13.02,"l":12.89,"n":164,"o":12.89,"t":"2026-10-08T16:15:00Z","v":15870,"vw":12.950568},{"c":12.89,"h":12.94,"l":12.85,"n":100,"o":12.94,"t":"2026-10-08T16:30:00Z","v":6150,"vw":12.882868},{"c":12.81,"h":12.88,"l":12.77,"n":153,"o":12.88,"t":"2026-10-08T16:45:00Z","v":7141,"vw":12.84432},{"c":12.825,"h":12.84,"l":12.77,"n":140,"o":12.8,"t":"2026-10-08T17:00:00Z","v":8483,"vw":12.813441},{"c":12.78,"h":12.865,"l":12.78,"n":191,"o":12.82,"t":"2026-10-08T17:15:00Z","v":11160,"vw":12.824549},{"c":12.86,"h":12.86,"l":12.79,"n":187,"o":12.79,"t":"2026-10-08T17:30:00Z","v":10733,"vw":12.816924},{"c":12.75,"h":12.85,"l":12.75,"n":191,"o":12.85,"t":"2026-10-08T17:45:00Z","v":14605,"vw":12.784728},{"c":12.76,"h":12.765,"l":12.74,"n":134,"o":12.765,"t":"2026-10-08T18:00:00Z","v":6567,"vw":12.753129},{"c":12.76,"h":12.78,"l":12.73,"n":154,"o":12.75,"t":"2026-10-08T18:15:00Z","v":11390,"vw":12.753606},{"c":12.695,"h":12.78,"l":12.69,"n":174,"o":12.76,"t":"2026-10-08T18:30:00Z","v":10023,"vw":12.742597},{"c":12.71,"h":12.72,"l":12.695,"n":127,"o":12.695,"t":"2026-10-08T18:45:00Z","v":5053,"vw":12.703473},{"c":12.74,"h":12.75,"l":12.69,"n":315,"o":12.71,"t":"2026-10-08T19:00:00Z","v":22171,"vw":12.71763},{"c":12.75,"h":12.77,"l":12.725,"n":225,"o":12.74,"t":"2026-10-08T19:15:00Z","v":12973,"vw":12.747914},{"c":12.77,"h":12.7781,"l":12.73,"n":279,"o":12.75,"t":"2026-10-08T19:30:00Z","v":15152,"vw":12.757304},{"c":12.74,"h":12.8,"l":12.73,"n":939,"o":12.78,"t":"2026-10-08T19:45:00Z","v":53717,"vw":12.770345},{"c":12.73,"h":12.73,"l":12.73,"n":13,"o":12.73,"t":"2026-10-08T20:00:00Z","v":19597,"vw":12.73},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-09T11:15:00Z","v":100,"vw":12.48},{"c":12.79,"h":12.87,"l":12.77,"n":51,"o":12.77,"t":"2026-10-09T13:30:00Z","v":6377,"vw":12.846111},{"c":12.94,"h":12.94,"l":12.77,"n":76,"o":12.77,"t":"2026-10-09T13:45:00Z","v":4298,"vw":12.83111},{"c":13.045,"h":13.05,"l":12.96,"n":93,"o":12.98,"t":"2026-10-09T14:00:00Z","v":5789,"vw":13.006739},{"c":13.13,"h":13.13,"l":13.045,"n":71,"o":13.045,"t":"2026-10-09T14:15:00Z","v":3154,"vw":13.089154},{"c":13.17,"h":13.17,"l":13.12,"n":75,"o":13.12,"t":"2026-10-09T14:30:00Z","v":3679,"vw":13.141741},{"c":13.15,"h":13.17,"l":13.13,"n":102,"o":13.168,"t":"2026-10-09T14:45:00Z","v":4378,"vw":13.152821},{"c":13.12,"h":13.16,"l":13.12,"n":35,"o":13.15,"t":"2026-10-09T15:00:00Z","v":1202,"vw":13.136798},{"c":13.205,"h":13.205,"l":13.195,"n":63,"o":13.2,"t":"2026-10-09T15:15:00Z","v":2099,"vw":13.200771},{"c":13.15,"h":13.18,"l":13.145,"n":66,"o":13.18,"t":"2026-10-09T15:30:00Z","v":2651,"vw":13.158176},{"c":13.13,"h":13.14,"l":13.115,"n":155,"o":13.13,"t":"2026-10-09T15:45:00Z","v":3779,"vw":13.130808},{"c":13.115,"h":13.15,"l":13.105,"n":98,"o":13.105,"t":"2026-10-09T16:00:00Z","v":6109,"vw":13.135712},{"c":13.115,"h":13.12,"l":13.11,"n":34,"o":13.12,"t":"2026-10-09T16:15:00Z","v":1563,"vw":13.113281},{"c":13.13,"h":13.13,"l":13.12,"n":16,"o":13.12,"t":"2026-10-09T16:30:00Z","v":654,"vw":13.122212},{"c":13.16,"h":13.17,"l":13.13,"n":95,"o":13.13,"t":"2026-10-09T16:45:00Z","v":4375,"vw":13.14847},{"c":13.13,"h":13.16,"l":13.13,"n":84,"o":13.16,"t":"2026-10-09T17:00:00Z","v":2403,"vw":13.144123},{"c":13.12,"h":13.12,"l":13.11,"n":51,"o":13.12,"t":"2026-10-09T17:15:00Z","v":2471,"vw":13.117047},{"c":13.08,"h":13.13,"l":13.075,"n":146,"o":13.12,"t":"2026-10-09T17:30:00Z","v":8430,"vw":13.103074},{"c":13.09,"h":13.09,"l":13.08,"n":59,"o":13.08,"t":"2026-10-09T17:45:00Z","v":1670,"vw":13.087906},{"c":13.16,"h":13.16,"l":13.1,"n":156,"o":13.1,"t":"2026-10-09T18:00:00Z","v":6116,"vw":13.145158},{"c":13.16,"h":13.18,"l":13.155,"n":64,"o":13.18,"t":"2026-10-09T18:15:00Z","v":3571,"vw":13.162869},{"c":13.155,"h":13.178,"l":13.155,"n":83,"o":13.17,"t":"2026-10-09T18:30:00Z","v":3794,"vw":13.159938},{"c":13.1591,"h":13.18,"l":13.155,"n":190,"o":13.17,"t":"2026-10-09T18:45:00Z","v":10413,"vw":13.16592},{"c":13.145,"h":13.155,"l":13.13,"n":113,"o":13.155,"t":"2026-10-09T19:00:00Z","v":4412,"vw":13.14611},{"c":13.14,"h":13.16,"l":13.14,"n":192,"o":13.15,"t":"2026-10-09T19:15:00Z","v":9269,"vw":13.14906},{"c":13.125,"h":13.16,"l":13.125,"n":273,"o":13.14,"t":"2026-10-09T19:30:00Z","v":10332,"vw":13.136443},{"c":13.23,"h":13.24,"l":13.1201,"n":1061,"o":13.13,"t":"2026-10-09T19:45:00Z","v":51388,"vw":13.200828},{"c":13.22,"h":13.24,"l":13.22,"n":5,"o":13.24,"t":"2026-10-09T20:00:00Z","v":27709,"vw":13.239862},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-09T23:15:00Z","v":100,"vw":13.23},{"c":13.17,"h":13.86,"l":13.1,"n":31,"o":13.23,"t":"2026-10-12T13:30:00Z","v":5361,"vw":13.350104},{"c":13.16,"h":13.19,"l":13.145,"n":18,"o":13.145,"t":"2026-10-12T13:45:00Z","v":1092,"vw":13.175668},{"c":13.13,"h":13.16,"l":13.1,"n":86,"o":13.14,"t":"2026-10-12T14:00:00Z","v":3723,"vw":13.14499},{"c":13.17,"h":13.19,"l":13.055,"n":121,"o":13.15,"t":"2026-10-12T14:15:00Z","v":7658,"vw":13.119593},{"c":13.2,"h":13.2,"l":13.17,"n":65,"o":13.17,"t":"2026-10-12T14:30:00Z","v":1955,"vw":13.185694},{"c":13.23,"h":13.23,"l":13.2,"n":48,"o":13.2,"t":"2026-10-12T14:45:00Z","v":2960,"vw":13.210377},{"c":13.18,"h":13.23,"l":13.18,"n":62,"o":13.23,"t":"2026-10-12T15:00:00Z","v":2599,"vw":13.215278},{"c":13.21,"h":13.21,"l":13.195,"n":24,"o":13.195,"t":"2026-10-12T15:15:00Z","v":990,"vw":13.2025},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-12T15:30:00Z","v":362,"vw":13.22},{"c":13.26,"h":13.26,"l":13.26,"n":18,"o":13.26,"t":"2026-10-12T15:45:00Z","v":338,"vw":13.26},{"c":13.23,"h":13.255,"l":13.225,"n":65,"o":13.255,"t":"2026-10-12T16:00:00Z","v":2206,"vw":13.235958},{"c":13.21,"h":13.225,"l":13.21,"n":28,"o":13.22,"t":"2026-10-12T16:15:00Z","v":1012,"vw":13.214792},{"c":13.25,"h":13.32,"l":13.205,"n":164,"o":13.22,"t":"2026-10-12T16:30:00Z","v":524279,"vw":13.254515},{"c":13.27,"h":13.33,"l":13.26,"n":237,"o":13.28,"t":"2026-10-12T16:45:00Z","v":18698,"vw":13.296334},{"c":13.295,"h":13.295,"l":13.27,"n":14,"o":13.27,"t":"2026-10-12T17:00:00Z","v":540,"vw":13.27625},{"c":13.33,"h":13.34,"l":13.3,"n":63,"o":13.3,"t":"2026-10-12T17:15:00Z","v":2891,"vw":13.324958},{"c":13.32,"h":13.335,"l":13.31,"n":107,"o":13.315,"t":"2026-10-12T17:30:00Z","v":5988,"vw":13.323446},{"c":13.335,"h":13.335,"l":13.33,"n":48,"o":13.33,"t":"2026-10-12T17:45:00Z","v":1445,"vw":13.332},{"c":13.415,"h":13.415,"l":13.335,"n":80,"o":13.335,"t":"2026-10-12T18:00:00Z","v":2928,"vw":13.389415},{"c":13.41,"h":13.465,"l":13.41,"n":199,"o":13.42,"t":"2026-10-12T18:15:00Z","v":15536,"vw":13.4294},{"c":13.45,"h":13.45,"l":13.42,"n":107,"o":13.42,"t":"2026-10-12T18:30:00Z","v":4891,"vw":13.438321},{"c":13.45,"h":13.465,"l":13.44,"n":59,"o":13.45,"t":"2026-10-12T18:45:00Z","v":2134,"vw":13.455},{"c":13.425,"h":13.46,"l":13.4176,"n":183,"o":13.45,"t":"2026-10-12T19:00:00Z","v":6883,"vw":13.438335},{"c":13.425,"h":13.43,"l":13.4,"n":135,"o":13.41,"t":"2026-10-12T19:15:00Z","v":4678,"vw":13.416836},{"c":13.465,"h":13.469,"l":13.425,"n":327,"o":13.425,"t":"2026-10-12T19:30:00Z","v":16515,"vw":13.457439},{"c":13.448,"h":13.478,"l":13.405,"n":976,"o":13.465,"t":"2026-10-12T19:45:00Z","v":45488,"vw":13.436544},{"c":13.44,"h":13.44,"l":13.44,"n":13,"o":13.44,"t":"2026-10-12T20:00:00Z","v":30051,"vw":13.44},{"c":13.4343,"h":13.4343,"l":13.4343,"n":1,"o":13.4343,"t":"2026-10-12T21:15:00Z","v":100,"vw":13.4343},{"c":13.52,"h":13.52,"l":13.39,"n":21,"o":13.39,"t":"2026-10-13T13:30:00Z","v":1772,"vw":13.430134},{"c":13.485,"h":13.51,"l":13.46,"n":51,"o":13.47,"t":"2026-10-13T13:45:00Z","v":2033,"vw":13.489167},{"c":13.7999,"h":13.7999,"l":13.485,"n":155,"o":13.485,"t":"2026-10-13T14:00:00Z","v":10830,"vw":13.665167},{"c":13.78,"h":13.785,"l":13.73,"n":71,"o":13.77,"t":"2026-10-13T14:15:00Z","v":4609,"vw":13.754659},{"c":13.77,"h":13.81,"l":13.72,"n":185,"o":13.775,"t":"2026-10-13T14:30:00Z","v":12179,"vw":13.77741},{"c":13.865,"h":13.865,"l":13.73,"n":125,"o":13.76,"t":"2026-10-13T14:45:00Z","v":6655,"vw":13.782242},{"c":13.845,"h":13.88,"l":13.83,"n":60,"o":13.88,"t":"2026-10-13T15:00:00Z","v":4561,"vw":13.858614},{"c":13.8,"h":13.9,"l":13.78,"n":473,"o":13.87,"t":"2026-10-13T15:15:00Z","v":32693,"vw":13.860363},{"c":13.795,"h":13.81,"l":13.76,"n":89,"o":13.8,"t":"2026-10-13T15:30:00Z","v":5372,"vw":13.7992},{"c":13.78,"h":13.795,"l":13.755,"n":158,"o":13.795,"t":"2026-10-13T15:45:00Z","v":8180,"vw":13.774304},{"c":13.78,"h":13.8,"l":13.77,"n":116,"o":13.77,"t":"2026-10-13T16:00:00Z","v":6350,"vw":13.786967},{"c":13.85,"h":13.85,"l":13.7868,"n":175,"o":13.7868,"t":"2026-10-13T16:15:00Z","v":10389,"vw":13.843882},{"c":13.85,"h":13.85,"l":13.84,"n":132,"o":13.85,"t":"2026-10-13T16:30:00Z","v":7316,"vw":13.842874},{"c":13.88,"h":13.88,"l":13.84,"n":133,"o":13.845,"t":"2026-10-13T16:45:00Z","v":10446,"vw":13.851177},{"c":13.97,"h":13.97,"l":13.88,"n":164,"o":13.88,"t":"2026-10-13T17:00:00Z","v":13725,"vw":13.927256},{"c":14.08,"h":14.115,"l":14.03,"n":119,"o":14.03,"t":"2026-10-13T17:15:00Z","v":7508,"vw":14.07232},{"c":14.18,"h":14.18,"l":14.08,"n":186,"o":14.09,"t":"2026-10-13T17:30:00Z","v":14651,"vw":14.117664},{"c":14.25,"h":14.25,"l":14.162,"n":145,"o":14.18,"t":"2026-10-13T17:45:00Z","v":7640,"vw":14.189319},{"c":14.34,"h":14.4,"l":14.23,"n":444,"o":14.23,"t":"2026-10-13T18:00:00Z","v":34344,"vw":14.337753},{"c":14.525,"h":14.525,"l":14.34,"n":354,"o":14.34,"t":"2026-10-13T18:15:00Z","v":25421,"vw":14.427746},{"c":14.44,"h":14.53,"l":14.44,"n":272,"o":14.495,"t":"2026-10-13T18:30:00Z","v":20424,"vw":14.49471},{"c":14.61,"h":14.625,"l":14.445,"n":270,"o":14.445,"t":"2026-10-13T18:45:00Z","v":33112,"vw":14.520769},{"c":14.63,"h":14.635,"l":14.59,"n":249,"o":14.61,"t":"2026-10-13T19:00:00Z","v":12714,"vw":14.60611},{"c":14.56,"h":14.72,"l":14.54,"n":518,"o":14.64,"t":"2026-10-13T19:15:00Z","v":33255,"vw":14.652143},{"c":14.5401,"h":14.65,"l":14.5401,"n":490,"o":14.58,"t":"2026-10-13T19:30:00Z","v":23283,"vw":14.614936},{"c":14.52,"h":14.63,"l":14.48,"n":1369,"o":14.55,"t":"2026-10-13T19:45:00Z","v":96565,"vw":14.553971},{"c":14.53,"h":14.53,"l":14.53,"n":8,"o":14.53,"t":"2026-10-13T20:00:00Z","v":20143,"vw":14.53},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-13T20:30:00Z","v":160,"vw":14.5},{"c":14.265,"h":14.28,"l":14.22,"n":80,"o":14.23,"t":"2026-10-14T13:30:00Z","v":5368,"vw":14.247707},{"c":14.18,"h":14.25,"l":14.13,"n":75,"o":14.25,"t":"2026-10-14T13:45:00Z","v":5487,"vw":14.161082},{"c":14.255,"h":14.26,"l":14.19,"n":118,"o":14.22,"t":"2026-10-14T14:00:00Z","v":7337,"vw":14.221283},{"c":14.26,"h":14.29,"l":14.23,"n":137,"o":14.255,"t":"2026-10-14T14:15:00Z","v":9464,"vw":14.255714},{"c":14.31,"h":14.33,"l":14.269,"n":50,"o":14.269,"t":"2026-10-14T14:30:00Z","v":2000,"vw":14.292072},{"c":14.39,"h":14.39,"l":14.28,"n":143,"o":14.28,"t":"2026-10-14T14:45:00Z","v":6609,"vw":14.322102},{"c":14.36,"h":14.39,"l":14.33,"n":133,"o":14.37,"t":"2026-10-14T15:00:00Z","v":5884,"vw":14.359087},{"c":14.33,"h":14.4,"l":14.32,"n":101,"o":14.38,"t":"2026-10-14T15:15:00Z","v":5844,"vw":14.36183},{"c":14.31,"h":14.33,"l":14.26,"n":93,"o":14.33,"t":"2026-10-14T15:30:00Z","v":6316,"vw":14.292272},{"c":14.32,"h":14.35,"l":14.29,"n":299,"o":14.32,"t":"2026-10-14T15:45:00Z","v":17251,"vw":14.315074},{"c":14.315,"h":14.38,"l":14.235,"n":207,"o":14.33,"t":"2026-10-14T16:00:00Z","v":22822,"vw":14.30284},{"c":14.34,"h":14.37,"l":14.28,"n":272,"o":14.32,"t":"2026-10-14T16:15:00Z","v":25770,"vw":14.325488},{"c":14.37,"h":14.39,"l":14.35,"n":73,"o":14.35,"t":"2026-10-14T16:30:00Z","v":3599,"vw":14.364208},{"c":14.61,"h":14.615,"l":14.36,"n":244,"o":14.36,"t":"2026-10-14T16:45:00Z","v":17709,"vw":14.487178},{"c":14.47,"h":14.62,"l":14.47,"n":202,"o":14.61,"t":"2026-10-14T17:00:00Z","v":13540,"vw":14.56165},{"c":14.445,"h":14.535,"l":14.4201,"n":150,"o":14.495,"t":"2026-10-14T17:15:00Z","v":17393,"vw":14.51556},{"c":14.39,"h":14.455,"l":14.39,"n":186,"o":14.445,"t":"2026-10-14T17:30:00Z","v":10919,"vw":14.432559},{"c":14.345,"h":14.42,"l":14.33,"n":246,"o":14.39,"t":"2026-10-14T17:45:00Z","v":36512,"vw":14.350668},{"c":14.27,"h":14.42,"l":14.235,"n":806,"o":14.355,"t":"2026-10-14T18:00:00Z","v":53645,"vw":14.305988},{"c":14.33,"h":14.35,"l":14.28,"n":305,"o":14.29,"t":"2026-10-14T18:15:00Z","v":15520,"vw":14.315678},{"c":14.39,"h":14.395,"l":14.3,"n":296,"o":14.33,"t":"2026-10-14T18:30:00Z","v":15970,"vw":14.342613},{"c":14.45,"h":14.48,"l":14.405,"n":219,"o":14.41,"t":"2026-10-14T18:45:00Z","v":13171,"vw":14.449889},{"c":14.42,"h":14.46,"l":14.405,"n":231,"o":14.455,"t":"2026-10-14T19:00:00Z","v":14769,"vw":14.436511},{"c":14.49,"h":14.5,"l":14.43,"n":398,"o":14.43,"t":"2026-10-14T19:15:00Z","v":21016,"vw":14.46578},{"c":14.44,"h":14.51,"l":14.44,"n":489,"o":14.49,"t":"2026-10-14T19:30:00Z","v":32008,"vw":14.482398},{"c":14.415,"h":14.44,"l":14.32,"n":1314,"o":14.44,"t":"2026-10-14T19:45:00Z","v":82912,"vw":14.393225},{"c":14.4,"h":14.4,"l":14.4,"n":10,"o":14.4,"t":"2026-10-14T20:00:00Z","v":38778,"vw":14.4},{"c":14.81,"h":14.82,"l":14.29,"n":254,"o":14.29,"t":"2026-10-15T13:30:00Z","v":16708,"vw":14.541888},{"c":14.79,"h":14.89,"l":14.715,"n":124,"o":14.86,"t":"2026-10-15T13:45:00Z","v":5218,"vw":14.795129},{"c":15.05,"h":15.21,"l":14.8,"n":376,"o":14.8,"t":"2026-10-15T14:00:00Z","v":26915,"vw":15.024999},{"c":14.86,"h":15.0636,"l":14.85,"n":181,"o":15.0636,"t":"2026-10-15T14:15:00Z","v":9950,"vw":14.940287},{"c":15.21,"h":15.21,"l":14.86,"n":222,"o":14.86,"t":"2026-10-15T14:30:00Z","v":12754,"vw":15.052172},{"c":15.08,"h":15.19,"l":15.025,"n":320,"o":15.19,"t":"2026-10-15T14:45:00Z","v":23588,"vw":15.096261},{"c":15.195,"h":15.33,"l":15.03,"n":581,"o":15.15,"t":"2026-10-15T15:00:00Z","v":55986,"vw":15.167243},{"c":15.44,"h":15.465,"l":15.195,"n":345,"o":15.195,"t":"2026-10-15T15:15:00Z","v":20419,"vw":15.359825},{"c":15.62,"h":15.62,"l":15.41,"n":206,"o":15.455,"t":"2026-10-15T15:30:00Z","v":13595,"vw":15.545561},{"c":15.68,"h":15.69,"l":15.61,"n":114,"o":15.62,"t":"2026-10-15T15:45:00Z","v":6289,"vw":15.629845},{"c":15.86,"h":15.885,"l":15.68,"n":536,"o":15.68,"t":"2026-10-15T16:00:00Z","v":44029,"vw":15.832147},{"c":15.82,"h":15.92,"l":15.7,"n":462,"o":15.86,"t":"2026-10-15T16:15:00Z","v":52682,"vw":15.811412},{"c":15.795,"h":15.96,"l":15.765,"n":485,"o":15.89,"t":"2026-10-15T16:30:00Z","v":44319,"vw":15.889787},{"c":16.17,"h":16.17,"l":15.845,"n":581,"o":15.845,"t":"2026-10-15T16:45:00Z","v":50753,"vw":16.033593},{"c":16.14,"h":16.18,"l":16.0818,"n":289,"o":16.13,"t":"2026-10-15T17:00:00Z","v":22283,"vw":16.144481},{"c":16.165,"h":16.2,"l":16.0822,"n":359,"o":16.14,"t":"2026-10-15T17:15:00Z","v":25765,"vw":16.149715},{"c":16.685,"h":16.715,"l":16.195,"n":741,"o":16.2,"t":"2026-10-15T17:30:00Z","v":96249,"vw":16.380827},{"c":16.44,"h":16.685,"l":16.38,"n":297,"o":16.685,"t":"2026-10-15T17:45:00Z","v":45943,"vw":16.494067},{"c":16.6,"h":16.6,"l":16.41,"n":490,"o":16.42,"t":"2026-10-15T18:00:00Z","v":33445,"vw":16.506754},{"c":17.01,"h":17.0399,"l":16.6,"n":545,"o":16.61,"t":"2026-10-15T18:15:00Z","v":59382,"vw":16.828451},{"c":16.78,"h":17.02,"l":16.68,"n":537,"o":17.01,"t":"2026-10-15T18:30:00Z","v":71581,"vw":16.88146},{"c":16.49,"h":16.8,"l":16.365,"n":579,"o":16.8,"t":"2026-10-15T18:45:00Z","v":48359,"vw":16.564497},{"c":16.26,"h":16.57,"l":16.19,"n":875,"o":16.5,"t":"2026-10-15T19:00:00Z","v":97727,"vw":16.376124},{"c":16.499,"h":16.5,"l":16.265,"n":494,"o":16.265,"t":"2026-10-15T19:15:00Z","v":27121,"vw":16.390367},{"c":16.28,"h":16.51,"l":16.2,"n":700,"o":16.51,"t":"2026-10-15T19:30:00Z","v":51579,"vw":16.328685},{"c":16.15,"h":16.3,"l":15.78,"n":2213,"o":16.285,"t":"2026-10-15T19:45:00Z","v":197725,"vw":16.051598},{"c":16.17,"h":16.17,"l":16.17,"n":10,"o":16.17,"t":"2026-10-15T20:00:00Z","v":126484,"vw":16.17},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-15T22:30:00Z","v":200,"vw":15.88},{"c":15.82,"h":16,"l":15.7,"n":230,"o":16,"t":"2026-10-16T13:30:00Z","v":19770,"vw":15.851682},{"c":15.61,"h":15.93,"l":15.57,"n":126,"o":15.9025,"t":"2026-10-16T13:45:00Z","v":7790,"vw":15.770912},{"c":15.61,"h":15.67,"l":15.47,"n":270,"o":15.56,"t":"2026-10-16T14:00:00Z","v":20953,"vw":15.547533},{"c":15.51,"h":15.64,"l":15.51,"n":130,"o":15.61,"t":"2026-10-16T14:15:00Z","v":8085,"vw":15.589184},{"c":15.55,"h":15.665,"l":15.5,"n":443,"o":15.515,"t":"2026-10-16T14:30:00Z","v":28775,"vw":15.583696},{"c":15.43,"h":15.57,"l":15.39,"n":129,"o":15.55,"t":"2026-10-16T14:45:00Z","v":8116,"vw":15.468389},{"c":15.245,"h":15.46,"l":15.245,"n":257,"o":15.39,"t":"2026-10-16T15:00:00Z","v":18356,"vw":15.372587},{"c":15.24,"h":15.35,"l":15.15,"n":285,"o":15.21,"t":"2026-10-16T15:15:00Z","v":23684,"vw":15.26101},{"c":15.47,"h":15.47,"l":15.25,"n":215,"o":15.25,"t":"2026-10-16T15:30:00Z","v":15058,"vw":15.39505},{"c":15.305,"h":15.48,"l":15.26,"n":215,"o":15.48,"t":"2026-10-16T15:45:00Z","v":13772,"vw":15.373308},{"c":15.245,"h":15.36,"l":15.21,"n":260,"o":15.275,"t":"2026-10-16T16:00:00Z","v":18065,"vw":15.272854},{"c":15.24,"h":15.34,"l":15.24,"n":145,"o":15.26,"t":"2026-10-16T16:15:00Z","v":11066,"vw":15.310917},{"c":15.23,"h":15.29,"l":15.23,"n":95,"o":15.25,"t":"2026-10-16T16:30:00Z","v":4929,"vw":15.25206},{"c":15.125,"h":15.23,"l":15.125,"n":140,"o":15.23,"t":"2026-10-16T16:45:00Z","v":10447,"vw":15.170133},{"c":15.14,"h":15.23,"l":15.07,"n":335,"o":15.15,"t":"2026-10-16T17:00:00Z","v":22317,"vw":15.154385},{"c":15.105,"h":15.12,"l":15.09,"n":136,"o":15.12,"t":"2026-10-16T17:15:00Z","v":6098,"vw":15.107678},{"c":15.1586,"h":15.17,"l":15.01,"n":374,"o":15.125,"t":"2026-10-16T17:30:00Z","v":29828,"vw":15.067826},{"c":15.245,"h":15.27,"l":15.14,"n":304,"o":15.17,"t":"2026-10-16T17:45:00Z","v":17775,"vw":15.206579},{"c":15.24,"h":15.245,"l":15.17,"n":129,"o":15.245,"t":"2026-10-16T18:00:00Z","v":6871,"vw":15.205179},{"c":15.125,"h":15.25,"l":15.125,"n":198,"o":15.23,"t":"2026-10-16T18:15:00Z","v":11273,"vw":15.186081},{"c":15.1,"h":15.13,"l":15.1,"n":133,"o":15.125,"t":"2026-10-16T18:30:00Z","v":6463,"vw":15.117144},{"c":15.035,"h":15.11,"l":15.035,"n":312,"o":15.11,"t":"2026-10-16T18:45:00Z","v":13297,"vw":15.078811},{"c":15.15,"h":15.16,"l":15.02,"n":453,"o":15.05,"t":"2026-10-16T19:00:00Z","v":22599,"vw":15.071729},{"c":15.19,"h":15.245,"l":15.15,"n":368,"o":15.15,"t":"2026-10-16T19:15:00Z","v":13890,"vw":15.211278},{"c":15.165,"h":15.26,"l":15.15,"n":626,"o":15.19,"t":"2026-10-16T19:30:00Z","v":57173,"vw":15.188637},{"c":15.21,"h":15.23,"l":15.12,"n":1489,"o":15.165,"t":"2026-10-16T19:45:00Z","v":80409,"vw":15.16902},{"c":15.2,"h":15.2,"l":15.2,"n":6,"o":15.2,"t":"2026-10-16T20:00:00Z","v":55864,"vw":15.2},{"c":15.6,"h":15.68,"l":15.35,"n":112,"o":15.43,"t":"2026-10-19T13:30:00Z","v":8112,"vw":15.481648},{"c":15.815,"h":15.84,"l":15.55,"n":238,"o":15.6,"t":"2026-10-19T13:45:00Z","v":25551,"vw":15.710937},{"c":15.8099,"h":15.81,"l":15.715,"n":29,"o":15.715,"t":"2026-10-19T14:00:00Z","v":1421,"vw":15.759341},{"c":15.59,"h":15.78,"l":15.52,"n":241,"o":15.7151,"t":"2026-10-19T14:15:00Z","v":16949,"vw":15.632292},{"c":15.66,"h":15.66,"l":15.53,"n":169,"o":15.605,"t":"2026-10-19T14:30:00Z","v":8701,"vw":15.585332},{"c":15.62,"h":15.69,"l":15.55,"n":105,"o":15.66,"t":"2026-10-19T14:45:00Z","v":6215,"vw":15.631184},{"c":15.575,"h":15.615,"l":15.56,"n":92,"o":15.61,"t":"2026-10-19T15:00:00Z","v":4681,"vw":15.582342},{"c":15.69,"h":15.73,"l":15.575,"n":243,"o":15.575,"t":"2026-10-19T15:15:00Z","v":14611,"vw":15.644882},{"c":15.7625,"h":15.77,"l":15.7075,"n":207,"o":15.71,"t":"2026-10-19T15:30:00Z","v":11092,"vw":15.746578},{"c":15.67,"h":15.75,"l":15.625,"n":73,"o":15.75,"t":"2026-10-19T15:45:00Z","v":3854,"vw":15.682163},{"c":15.63,"h":15.68,"l":15.61,"n":160,"o":15.655,"t":"2026-10-19T16:00:00Z","v":9649,"vw":15.647085},{"c":15.67,"h":15.67,"l":15.61,"n":239,"o":15.62,"t":"2026-10-19T16:15:00Z","v":13373,"vw":15.627801},{"c":15.6899,"h":15.6899,"l":15.635,"n":131,"o":15.67,"t":"2026-10-19T16:30:00Z","v":7229,"vw":15.665451},{"c":15.585,"h":15.67,"l":15.58,"n":185,"o":15.66,"t":"2026-10-19T16:45:00Z","v":11668,"vw":15.642788},{"c":15.56,"h":15.59,"l":15.54,"n":109,"o":15.585,"t":"2026-10-19T17:00:00Z","v":7695,"vw":15.563132},{"c":15.61,"h":15.62,"l":15.565,"n":234,"o":15.58,"t":"2026-10-19T17:15:00Z","v":15172,"vw":15.58861},{"c":15.63,"h":15.64,"l":15.61,"n":175,"o":15.61,"t":"2026-10-19T17:30:00Z","v":9210,"vw":15.624188},{"c":15.675,"h":15.675,"l":15.6,"n":214,"o":15.62,"t":"2026-10-19T17:45:00Z","v":9424,"vw":15.625509},{"c":15.701,"h":15.701,"l":15.64,"n":185,"o":15.675,"t":"2026-10-19T18:00:00Z","v":11238,"vw":15.672352},{"c":15.56,"h":15.73,"l":15.55,"n":287,"o":15.705,"t":"2026-10-19T18:15:00Z","v":28997,"vw":15.640728},{"c":15.57,"h":15.57,"l":15.53,"n":71,"o":15.53,"t":"2026-10-19T18:30:00Z","v":2361,"vw":15.56},{"c":15.575,"h":15.59,"l":15.54,"n":278,"o":15.57,"t":"2026-10-19T18:45:00Z","v":13310,"vw":15.566479},{"c":15.515,"h":15.59,"l":15.5,"n":171,"o":15.575,"t":"2026-10-19T19:00:00Z","v":6783,"vw":15.55396},{"c":15.5,"h":15.54,"l":15.5,"n":428,"o":15.515,"t":"2026-10-19T19:15:00Z","v":26459,"vw":15.520743},{"c":15.5,"h":15.515,"l":15.47,"n":273,"o":15.515,"t":"2026-10-19T19:30:00Z","v":11088,"vw":15.493062},{"c":15.54,"h":15.55,"l":15.5,"n":1554,"o":15.51,"t":"2026-10-19T19:45:00Z","v":70698,"vw":15.52716},{"c":15.52,"h":15.53,"l":15.52,"n":9,"o":15.53,"t":"2026-10-19T20:00:00Z","v":30273,"vw":15.529901},{"c":15.61,"h":15.61,"l":15.32,"n":36,"o":15.5,"t":"2026-10-20T13:30:00Z","v":2288,"vw":15.492495},{"c":15.46,"h":15.62,"l":15.425,"n":269,"o":15.62,"t":"2026-10-20T13:45:00Z","v":25505,"vw":15.476687},{"c":15.38,"h":15.5551,"l":15.37,"n":107,"o":15.41,"t":"2026-10-20T14:00:00Z","v":9698,"vw":15.49552},{"c":15.54,"h":15.54,"l":15.36,"n":191,"o":15.36,"t":"2026-10-20T14:15:00Z","v":18441,"vw":15.454849},{"c":15.475,"h":15.6,"l":15.42,"n":142,"o":15.54,"t":"2026-10-20T14:30:00Z","v":11565,"vw":15.516587},{"c":15.65,"h":15.65,"l":15.43,"n":185,"o":15.48,"t":"2026-10-20T14:45:00Z","v":15614,"vw":15.575809},{"c":15.6,"h":15.74,"l":15.59,"n":161,"o":15.72,"t":"2026-10-20T15:00:00Z","v":11834,"vw":15.674109},{"c":15.84,"h":15.875,"l":15.62,"n":271,"o":15.62,"t":"2026-10-20T15:15:00Z","v":14545,"vw":15.833962},{"c":15.93,"h":15.95,"l":15.82,"n":273,"o":15.84,"t":"2026-10-20T15:30:00Z","v":9925,"vw":15.866505},{"c":15.98,"h":16.05,"l":15.91,"n":282,"o":15.93,"t":"2026-10-20T15:45:00Z","v":31703,"vw":15.988755},{"c":15.935,"h":16,"l":15.9,"n":136,"o":15.91,"t":"2026-10-20T16:00:00Z","v":9069,"vw":15.944779},{"c":15.92,"h":15.965,"l":15.91,"n":89,"o":15.91,"t":"2026-10-20T16:15:00Z","v":4344,"vw":15.935629},{"c":15.88,"h":15.945,"l":15.88,"n":76,"o":15.94,"t":"2026-10-20T16:30:00Z","v":2755,"vw":15.900312},{"c":15.935,"h":15.935,"l":15.82,"n":258,"o":15.9,"t":"2026-10-20T16:45:00Z","v":16434,"vw":15.884486},{"c":15.94,"h":15.98,"l":15.93,"n":219,"o":15.94,"t":"2026-10-20T17:00:00Z","v":13691,"vw":15.96337},{"c":15.935,"h":15.96,"l":15.925,"n":180,"o":15.94,"t":"2026-10-20T17:15:00Z","v":14162,"vw":15.943127},{"c":15.88,"h":15.96,"l":15.865,"n":303,"o":15.95,"t":"2026-10-20T17:30:00Z","v":26128,"vw":15.921678},{"c":15.91,"h":15.91,"l":15.86,"n":146,"o":15.88,"t":"2026-10-20T17:45:00Z","v":10498,"vw":15.879168},{"c":15.83,"h":15.91,"l":15.83,"n":178,"o":15.91,"t":"2026-10-20T18:00:00Z","v":10881,"vw":15.874217},{"c":15.885,"h":15.9,"l":15.825,"n":96,"o":15.85,"t":"2026-10-20T18:15:00Z","v":4015,"vw":15.864015},{"c":15.87,"h":15.92,"l":15.86,"n":268,"o":15.89,"t":"2026-10-20T18:30:00Z","v":14489,"vw":15.900722},{"c":16.11,"h":16.115,"l":15.88,"n":556,"o":15.88,"t":"2026-10-20T18:45:00Z","v":72800,"vw":15.969266},{"c":16.196,"h":16.34,"l":16.13,"n":762,"o":16.13,"t":"2026-10-20T19:00:00Z","v":58326,"vw":16.265427},{"c":16.16,"h":16.25,"l":16.13,"n":281,"o":16.22,"t":"2026-10-20T19:15:00Z","v":19218,"vw":16.178579},{"c":16.0325,"h":16.18,"l":15.962,"n":880,"o":16.18,"t":"2026-10-20T19:30:00Z","v":64653,"vw":16.05481},{"c":15.92,"h":16.08,"l":15.92,"n":1842,"o":16.0325,"t":"2026-10-20T19:45:00Z","v":102388,"vw":15.991553},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-20T20:00:00Z","v":26011,"vw":15.95},{"c":15.92,"h":16.01,"l":15.755,"n":16,"o":16.01,"t":"2026-10-21T13:30:00Z","v":3636,"vw":15.96425},{"c":15.975,"h":16.15,"l":15.94,"n":313,"o":15.94,"t":"2026-10-21T13:45:00Z","v":32549,"vw":16.074166},{"c":16.035,"h":16.04,"l":15.85,"n":302,"o":15.945,"t":"2026-10-21T14:00:00Z","v":19703,"vw":15.956771},{"c":16,"h":16.11,"l":16,"n":308,"o":16.06,"t":"2026-10-21T14:15:00Z","v":42198,"vw":16.073398},{"c":15.993,"h":16.05,"l":15.98,"n":246,"o":16.04,"t":"2026-10-21T14:30:00Z","v":21162,"vw":16.010055},{"c":16.02,"h":16.07,"l":15.81,"n":875,"o":15.95,"t":"2026-10-21T14:45:00Z","v":429561,"vw":15.912719},{"c":15.935,"h":16.07,"l":15.9,"n":573,"o":16,"t":"2026-10-21T15:00:00Z","v":44684,"vw":16.010591},{"c":16.03,"h":16.14,"l":15.92,"n":325,"o":15.935,"t":"2026-10-21T15:15:00Z","v":185749,"vw":16.052093},{"c":15.98,"h":16.05,"l":15.965,"n":264,"o":16.03,"t":"2026-10-21T15:30:00Z","v":29484,"vw":16.026532},{"c":15.93,"h":16,"l":15.92,"n":133,"o":15.98,"t":"2026-10-21T15:45:00Z","v":8896,"vw":15.970213},{"c":15.935,"h":16.025,"l":15.93,"n":167,"o":15.96,"t":"2026-10-21T16:00:00Z","v":10184,"vw":15.998048},{"c":15.91,"h":15.94,"l":15.87,"n":65,"o":15.93,"t":"2026-10-21T16:15:00Z","v":9380,"vw":15.905754},{"c":16.03,"h":16.03,"l":15.9,"n":247,"o":15.92,"t":"2026-10-21T16:30:00Z","v":17245,"vw":15.979263},{"c":16.29,"h":16.29,"l":15.965,"n":499,"o":16.04,"t":"2026-10-21T16:45:00Z","v":222423,"vw":16.027276},{"c":16.1744,"h":16.33,"l":16.17,"n":159,"o":16.29,"t":"2026-10-21T17:00:00Z","v":16582,"vw":16.251998},{"c":16.18,"h":16.1925,"l":16.1,"n":234,"o":16.175,"t":"2026-10-21T17:15:00Z","v":21082,"vw":16.150665},{"c":16.205,"h":16.21,"l":16.16,"n":252,"o":16.165,"t":"2026-10-21T17:30:00Z","v":24895,"vw":16.184563},{"c":16.38,"h":16.4499,"l":16.205,"n":334,"o":16.205,"t":"2026-10-21T17:45:00Z","v":27438,"vw":16.291338},{"c":16.375,"h":16.39,"l":16.34,"n":146,"o":16.38,"t":"2026-10-21T18:00:00Z","v":12221,"vw":16.360307},{"c":16.36,"h":16.375,"l":16.3353,"n":142,"o":16.375,"t":"2026-10-21T18:15:00Z","v":11464,"vw":16.351583},{"c":16.34,"h":16.36,"l":16.34,"n":172,"o":16.355,"t":"2026-10-21T18:30:00Z","v":15091,"vw":16.353341},{"c":16.285,"h":16.37,"l":16.28,"n":354,"o":16.35,"t":"2026-10-21T18:45:00Z","v":26584,"vw":16.344451},{"c":16.19,"h":16.275,"l":16.15,"n":253,"o":16.275,"t":"2026-10-21T19:00:00Z","v":14257,"vw":16.208073},{"c":16.265,"h":16.28,"l":16.21,"n":334,"o":16.25,"t":"2026-10-21T19:15:00Z","v":19265,"vw":16.250623},{"c":16.21,"h":16.33,"l":16.205,"n":386,"o":16.265,"t":"2026-10-21T19:30:00Z","v":24653,"vw":16.266472},{"c":16.26,"h":16.28,"l":16.2,"n":1273,"o":16.215,"t":"2026-10-21T19:45:00Z","v":94013,"vw":16.250637},{"c":16.5703,"h":16.5703,"l":16.23,"n":6,"o":16.27,"t":"2026-10-21T20:00:00Z","v":35159,"vw":16.274162},{"c":16.5703,"h":16.5703,"l":16.5703,"n":1,"o":16.5703,"t":"2026-10-21T21:15:00Z","v":500,"vw":16.5703},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-22T08:00:00Z","v":200,"vw":16.21},{"c":16.14,"h":16.33,"l":15.8,"n":95,"o":16.05,"t":"2026-10-22T13:30:00Z","v":15886,"vw":16.123474},{"c":16.22,"h":16.26,"l":16.19,"n":319,"o":16.22,"t":"2026-10-22T13:45:00Z","v":42402,"vw":16.223446},{"c":16.2099,"h":16.25,"l":16.15,"n":198,"o":16.22,"t":"2026-10-22T14:00:00Z","v":19712,"vw":16.22634},{"c":15.94,"h":16.12,"l":15.94,"n":50,"o":16.11,"t":"2026-10-22T14:15:00Z","v":1820,"vw":16.015},{"c":15.72,"h":15.94,"l":15.711,"n":133,"o":15.94,"t":"2026-10-22T14:30:00Z","v":6572,"vw":15.836655},{"c":15.71,"h":15.86,"l":15.61,"n":341,"o":15.86,"t":"2026-10-22T14:45:00Z","v":53068,"vw":15.733516},{"c":15.655,"h":15.77,"l":15.585,"n":83,"o":15.76,"t":"2026-10-22T15:00:00Z","v":3762,"vw":15.705782},{"c":15.815,"h":15.86,"l":15.595,"n":110,"o":15.595,"t":"2026-10-22T15:15:00Z","v":5482,"vw":15.782375},{"c":15.81,"h":15.86,"l":15.77,"n":184,"o":15.815,"t":"2026-10-22T15:30:00Z","v":9026,"vw":15.804515},{"c":15.85,"h":15.85,"l":15.745,"n":64,"o":15.805,"t":"2026-10-22T15:45:00Z","v":1970,"vw":15.791359},{"c":15.955,"h":15.965,"l":15.85,"n":151,"o":15.85,"t":"2026-10-22T16:00:00Z","v":6540,"vw":15.928693},{"c":16.105,"h":16.12,"l":15.94,"n":301,"o":15.945,"t":"2026-10-22T16:15:00Z","v":22639,"vw":16.008084},{"c":15.98,"h":16.105,"l":15.98,"n":147,"o":16.09,"t":"2026-10-22T16:30:00Z","v":7153,"vw":16.029352},{"c":16.24,"h":16.29,"l":15.95,"n":350,"o":15.98,"t":"2026-10-22T16:45:00Z","v":81850,"vw":16.143667},{"c":16.32,"h":16.32,"l":16.24,"n":68,"o":16.28,"t":"2026-10-22T17:00:00Z","v":3917,"vw":16.285625},{"c":16.26,"h":16.36,"l":16.22,"n":220,"o":16.33,"t":"2026-10-22T17:15:00Z","v":20314,"vw":16.261718},{"c":16.42,"h":16.42,"l":16.25,"n":71,"o":16.27,"t":"2026-10-22T17:30:00Z","v":4769,"vw":16.385342},{"c":16.57,"h":16.61,"l":16.38,"n":610,"o":16.42,"t":"2026-10-22T17:45:00Z","v":38620,"vw":16.471728},{"c":16.54,"h":16.57,"l":16.44,"n":144,"o":16.57,"t":"2026-10-22T18:00:00Z","v":8047,"vw":16.514957},{"c":16.615,"h":16.655,"l":16.48,"n":163,"o":16.54,"t":"2026-10-22T18:15:00Z","v":11442,"vw":16.590768},{"c":16.51,"h":16.73,"l":16.5,"n":260,"o":16.615,"t":"2026-10-22T18:30:00Z","v":19432,"vw":16.611296},{"c":16.4,"h":16.49,"l":16.3638,"n":104,"o":16.48,"t":"2026-10-22T18:45:00Z","v":16089,"vw":16.449029},{"c":16.44,"h":16.465,"l":16.37,"n":261,"o":16.4,"t":"2026-10-22T19:00:00Z","v":12198,"vw":16.41553},{"c":16.475,"h":16.505,"l":16.39,"n":323,"o":16.46,"t":"2026-10-22T19:15:00Z","v":20855,"vw":16.457306},{"c":16.45,"h":16.51,"l":16.39,"n":372,"o":16.51,"t":"2026-10-22T19:30:00Z","v":17741,"vw":16.437669},{"c":16.42,"h":16.5,"l":16.37,"n":1383,"o":16.46,"t":"2026-10-22T19:45:00Z","v":94009,"vw":16.430231},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-10-22T20:00:00Z","v":27284,"vw":16.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":22.57314466225988,"iv":1.11873832250641,"gamma":0.05430905245916209,"theta":-0.025436355342412387,"vega":0.012913978513890149,"rho":0.0021608272166953736,"breakevenPct":40.433016812293864},{"delta":0.25,"premium":0.48855922077521896,"strike":19.774012987079683,"iv":0.8020235345847343,"gamma":0.08708511675187249,"theta":-0.02058578182163215,"vega":0.014544283758612494,"rho":0.0027948542331632117,"breakevenPct":23.326671989378603},{"delta":0.3,"premium":0.5407203303800402,"strike":18.90466116033266,"iv":0.7079435521470419,"gamma":0.11058551759658933,"theta":-0.01947198900578126,"vega":0.015703385764786384,"rho":0.0033855375541336583,"breakevenPct":18.35290012606637},{"delta":0.35,"premium":0.5928814399848614,"strike":18.035309333585644,"iv":0.6138635697093494,"gamma":0.13408591844130618,"theta":-0.01835819618993037,"vega":0.016862487770960274,"rho":0.003976220875104105,"breakevenPct":13.379128262754135},{"delta":0.4,"premium":0.6892440246869722,"strike":17.371511950626054,"iv":0.555417519689023,"gamma":0.1473200644158547,"theta":-0.017524744524835566,"vega":0.01742324965059567,"rho":0.004540619575776815,"breakevenPct":9.925477634285015},{"delta":0.45,"premium":0.8564402987017815,"strike":17.03711940259644,"iv":0.5540755118366508,"gamma":0.14410234523708218,"theta":-0.017140544789241152,"vega":0.017025160303359956,"rho":0.005062896681553104,"breakevenPct":8.907849673148014},{"delta":0.5,"premium":1.0236365727165908,"strike":16.70272685456682,"iv":0.5527335039842788,"gamma":0.14088462605830968,"theta":-0.016756345053646742,"vega":0.016627070956124243,"rho":0.005585173787329392,"breakevenPct":7.890221712011013},{"delta":0.55,"premium":1.1908328467314002,"strike":16.3683343065372,"iv":0.5513914961319066,"gamma":0.13766690687953714,"theta":-0.016372145318052332,"vega":0.016228981608888533,"rho":0.006107450893105682,"breakevenPct":6.872593750874011},{"delta":0.6,"premium":1.3580291207462092,"strike":16.03394175850758,"iv":0.5500494882795346,"gamma":0.13444918770076464,"theta":-0.01598794558245792,"vega":0.01583089226165282,"rho":0.00662972799888197,"breakevenPct":5.854965789737012},{"delta":0.65,"premium":1.5252253947610188,"strike":15.699549210477961,"iv":0.5487074804271624,"gamma":0.1312314685219921,"theta":-0.015603745846863509,"vega":0.015432802914417109,"rho":0.007152005104658259,"breakevenPct":4.837337828600009},{"delta":0.7,"premium":1.692421668775828,"strike":15.365156662448344,"iv":0.5473654725747904,"gamma":0.1280137493432196,"theta":-0.015219546111269099,"vega":0.015034713567181397,"rho":0.0076742822104345475,"breakevenPct":3.8197098674630086},{"delta":0.75,"premium":1.8596179427906374,"strike":15.030764114418725,"iv":0.5460234647224183,"gamma":0.12479603016444707,"theta":-0.014835346375674687,"vega":0.014636624219945686,"rho":0.008196559316210838,"breakevenPct":2.8020819063260065},{"delta":0.8,"premium":2.636031002162942,"strike":14.18168709444845,"iv":0.6536227108868061,"gamma":0.09860857966834893,"theta":-0.014538139870223505,"vega":0.012603316510454217,"rho":0.008250428207138038,"breakevenPct":2.359817995200192},{"delta":0.85,"premium":3.4741708723864453,"strike":13.280461427541457,"iv":0.7722600576784426,"gamma":0.07009379956741169,"theta":-0.014249747656813267,"vega":0.010404325883201155,"rho":0.008256837234886695,"breakevenPct":1.975850882093133},{"delta":0.9,"premium":4.993511389514792,"strike":11.729600592704086,"iv":1.1003775262901685,"gamma":0.040177528849414335,"theta":-0.01554017914752293,"vega":0.008072292791765755,"rho":0.007724074653296343,"breakevenPct":1.7840047609183038}],"put":[{"delta":0.1,"premium":0.4894397125941403,"strike":9.788794251882805,"iv":1.8005124430807573,"gamma":0.02133300019438184,"theta":-0.024805392871178528,"vega":0.008076491458126207,"rho":-0.0017011981419111073,"breakevenPct":43.40015496476771},{"delta":0.15,"premium":0.7798549315848589,"strike":11.166062214936911,"iv":1.7033314979013394,"gamma":0.02923409730980185,"theta":-0.030487699666875923,"vega":0.010511307126367945,"rho":-0.0025862790833252928,"breakevenPct":36.78510478787551},{"delta":0.2,"premium":1.080998209887169,"strike":12.420825874529871,"iv":1.6488737992208042,"gamma":0.036754711421994435,"theta":-0.036356020435656194,"vega":0.012887070110274056,"rho":-0.0034795654175074557,"breakevenPct":30.980963696636017},{"delta":0.25,"premium":1.110261475683817,"strike":13.526147568381694,"iv":1.3848104148778342,"gamma":0.05332378249305848,"theta":-0.033177523659586004,"vega":0.014433099469258663,"rho":-0.004164894225053507,"breakevenPct":24.43161233902692},{"delta":0.3,"premium":1.1212140457842794,"strike":14.62140457842794,"iv":1.106630413829636,"gamma":0.07050225305754972,"theta":-0.02938973780207141,"vega":0.015923247559977864,"rho":-0.0048362174168396065,"breakevenPct":17.832072229801213},{"delta":0.35,"premium":1.286702484178663,"strike":15.359338853730362,"iv":0.9934437554292321,"gamma":0.07925172623307021,"theta":-0.02792512611995139,"vega":0.016720303888948334,"rho":-0.005621910746230574,"breakevenPct":14.347922279052348},{"delta":0.4,"premium":1.5338285785402168,"strike":15.908507952311593,"iv":0.9674191901574948,"gamma":0.08354835880539699,"theta":-0.02768779258481763,"vega":0.017151216180136552,"rho":-0.006468023122990827,"breakevenPct":12.509559502304466},{"delta":0.45,"premium":1.7809546729017707,"strike":16.457677050892823,"iv":0.9413946248857574,"gamma":0.08784499137772378,"theta":-0.02745045904968387,"vega":0.017582128471324766,"rho":-0.00731413549975108,"breakevenPct":10.671196725556584},{"delta":0.5,"premium":2.0280807672633245,"strike":17.006846149474054,"iv":0.9153700596140202,"gamma":0.09214162395005054,"theta":-0.027213125514550116,"vega":0.01801304076251298,"rho":-0.008160247876511335,"breakevenPct":8.832833948808702},{"delta":0.55,"premium":2.3450921560222886,"strike":17.60930132876125,"iv":0.8983744534933562,"gamma":0.09508842691813116,"theta":-0.02697813973424775,"vega":0.01829944277753965,"rho":-0.009061042682615256,"breakevenPct":7.09550107888641},{"delta":0.6,"premium":3.277368195456493,"strike":18.680882983283325,"iv":0.9608690955850835,"gamma":0.08615143591941707,"theta":-0.026763823403343334,"vega":0.01731358765537934,"rho":-0.010443257307842839,"breakevenPct":6.247627584742347},{"delta":0.65,"premium":4.209644234890698,"strike":19.7524646378054,"iv":1.023363737676811,"gamma":0.07721444492070297,"theta":-0.02654950707243892,"vega":0.016327732533219032,"rho":-0.011825471933070424,"breakevenPct":5.399754090598281},{"delta":0.7,"premium":5.141920274324902,"strike":20.824046292327473,"iv":1.0858583797685384,"gamma":0.06827745392198886,"theta":-0.026335190741534505,"vega":0.015341877411058724,"rho":-0.013207686558298007,"breakevenPct":4.551880596454217},{"delta":0.75,"premium":6.074196313759108,"strike":21.89562794684955,"iv":1.1483530218602658,"gamma":0.05934046292327476,"theta":-0.026120874410630088,"vega":0.014356022288898415,"rho":-0.014589901183525593,"breakevenPct":3.704007102310152},{"delta":0.8,"premium":4.569966442953019,"strike":20.671140939597315,"iv":0.8353852348993287,"gamma":0.07551476510067115,"theta":-0.01692885906040268,"vega":0.01292214765100671,"rho":-0.014061990393517966,"breakevenPct":2.001372509772999},{"delta":0.85,"premium":12.25142849796943,"strike":28.31868124804753,"iv":1.530221849240093,"gamma":0.033762190783817016,"theta":-0.025577701100740317,"vega":0.010743643914436113,"rho":-0.020754660525985277,"breakevenPct":2.2078347530243523}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":22.57314466225988,"iv":1.11873832250641,"gamma":0.05430905245916209,"theta":-0.025436355342412387,"vega":0.012913978513890149,"rho":0.0021608272166953736,"breakevenPct":40.433016812293864},{"delta":0.25,"premium":0.48855922077521896,"strike":19.774012987079683,"iv":0.8020235345847343,"gamma":0.08708511675187249,"theta":-0.02058578182163215,"vega":0.014544283758612494,"rho":0.0027948542331632117,"breakevenPct":23.326671989378603},{"delta":0.3,"premium":0.5407203303800402,"strike":18.90466116033266,"iv":0.7079435521470419,"gamma":0.11058551759658933,"theta":-0.01947198900578126,"vega":0.015703385764786384,"rho":0.0033855375541336583,"breakevenPct":18.35290012606637},{"delta":0.35,"premium":0.5928814399848614,"strike":18.035309333585644,"iv":0.6138635697093494,"gamma":0.13408591844130618,"theta":-0.01835819618993037,"vega":0.016862487770960274,"rho":0.003976220875104105,"breakevenPct":13.379128262754135},{"delta":0.4,"premium":0.6892440246869722,"strike":17.371511950626054,"iv":0.555417519689023,"gamma":0.1473200644158547,"theta":-0.017524744524835566,"vega":0.01742324965059567,"rho":0.004540619575776815,"breakevenPct":9.925477634285015},{"delta":0.45,"premium":0.8564402987017815,"strike":17.03711940259644,"iv":0.5540755118366508,"gamma":0.14410234523708218,"theta":-0.017140544789241152,"vega":0.017025160303359956,"rho":0.005062896681553104,"breakevenPct":8.907849673148014},{"delta":0.5,"premium":1.0236365727165908,"strike":16.70272685456682,"iv":0.5527335039842788,"gamma":0.14088462605830968,"theta":-0.016756345053646742,"vega":0.016627070956124243,"rho":0.005585173787329392,"breakevenPct":7.890221712011013},{"delta":0.55,"premium":1.1908328467314002,"strike":16.3683343065372,"iv":0.5513914961319066,"gamma":0.13766690687953714,"theta":-0.016372145318052332,"vega":0.016228981608888533,"rho":0.006107450893105682,"breakevenPct":6.872593750874011},{"delta":0.6,"premium":1.3580291207462092,"strike":16.03394175850758,"iv":0.5500494882795346,"gamma":0.13444918770076464,"theta":-0.01598794558245792,"vega":0.01583089226165282,"rho":0.00662972799888197,"breakevenPct":5.854965789737012},{"delta":0.65,"premium":1.5252253947610188,"strike":15.699549210477961,"iv":0.5487074804271624,"gamma":0.1312314685219921,"theta":-0.015603745846863509,"vega":0.015432802914417109,"rho":0.007152005104658259,"breakevenPct":4.837337828600009},{"delta":0.7,"premium":1.692421668775828,"strike":15.365156662448344,"iv":0.5473654725747904,"gamma":0.1280137493432196,"theta":-0.015219546111269099,"vega":0.015034713567181397,"rho":0.0076742822104345475,"breakevenPct":3.8197098674630086},{"delta":0.75,"premium":1.8596179427906374,"strike":15.030764114418725,"iv":0.5460234647224183,"gamma":0.12479603016444707,"theta":-0.014835346375674687,"vega":0.014636624219945686,"rho":0.008196559316210838,"breakevenPct":2.8020819063260065},{"delta":0.8,"premium":2.636031002162942,"strike":14.18168709444845,"iv":0.6536227108868061,"gamma":0.09860857966834893,"theta":-0.014538139870223505,"vega":0.012603316510454217,"rho":0.008250428207138038,"breakevenPct":2.359817995200192},{"delta":0.85,"premium":3.4741708723864453,"strike":13.280461427541457,"iv":0.7722600576784426,"gamma":0.07009379956741169,"theta":-0.014249747656813267,"vega":0.010404325883201155,"rho":0.008256837234886695,"breakevenPct":1.975850882093133},{"delta":0.9,"premium":4.993511389514792,"strike":11.729600592704086,"iv":1.1003775262901685,"gamma":0.040177528849414335,"theta":-0.01554017914752293,"vega":0.008072292791765755,"rho":0.007724074653296343,"breakevenPct":1.7840047609183038}],"put":[{"delta":0.1,"premium":0.4894397125941403,"strike":9.788794251882805,"iv":1.8005124430807573,"gamma":0.02133300019438184,"theta":-0.024805392871178528,"vega":0.008076491458126207,"rho":-0.0017011981419111073,"breakevenPct":43.40015496476771},{"delta":0.15,"premium":0.7798549315848589,"strike":11.166062214936911,"iv":1.7033314979013394,"gamma":0.02923409730980185,"theta":-0.030487699666875923,"vega":0.010511307126367945,"rho":-0.0025862790833252928,"breakevenPct":36.78510478787551},{"delta":0.2,"premium":1.080998209887169,"strike":12.420825874529871,"iv":1.6488737992208042,"gamma":0.036754711421994435,"theta":-0.036356020435656194,"vega":0.012887070110274056,"rho":-0.0034795654175074557,"breakevenPct":30.980963696636017},{"delta":0.25,"premium":1.110261475683817,"strike":13.526147568381694,"iv":1.3848104148778342,"gamma":0.05332378249305848,"theta":-0.033177523659586004,"vega":0.014433099469258663,"rho":-0.004164894225053507,"breakevenPct":24.43161233902692},{"delta":0.3,"premium":1.1212140457842794,"strike":14.62140457842794,"iv":1.106630413829636,"gamma":0.07050225305754972,"theta":-0.02938973780207141,"vega":0.015923247559977864,"rho":-0.0048362174168396065,"breakevenPct":17.832072229801213},{"delta":0.35,"premium":1.286702484178663,"strike":15.359338853730362,"iv":0.9934437554292321,"gamma":0.07925172623307021,"theta":-0.02792512611995139,"vega":0.016720303888948334,"rho":-0.005621910746230574,"breakevenPct":14.347922279052348},{"delta":0.4,"premium":1.5338285785402168,"strike":15.908507952311593,"iv":0.9674191901574948,"gamma":0.08354835880539699,"theta":-0.02768779258481763,"vega":0.017151216180136552,"rho":-0.006468023122990827,"breakevenPct":12.509559502304466},{"delta":0.45,"premium":1.7809546729017707,"strike":16.457677050892823,"iv":0.9413946248857574,"gamma":0.08784499137772378,"theta":-0.02745045904968387,"vega":0.017582128471324766,"rho":-0.00731413549975108,"breakevenPct":10.671196725556584},{"delta":0.5,"premium":2.0280807672633245,"strike":17.006846149474054,"iv":0.9153700596140202,"gamma":0.09214162395005054,"theta":-0.027213125514550116,"vega":0.01801304076251298,"rho":-0.008160247876511335,"breakevenPct":8.832833948808702},{"delta":0.55,"premium":2.3450921560222886,"strike":17.60930132876125,"iv":0.8983744534933562,"gamma":0.09508842691813116,"theta":-0.02697813973424775,"vega":0.01829944277753965,"rho":-0.009061042682615256,"breakevenPct":7.09550107888641},{"delta":0.6,"premium":3.277368195456493,"strike":18.680882983283325,"iv":0.9608690955850835,"gamma":0.08615143591941707,"theta":-0.026763823403343334,"vega":0.01731358765537934,"rho":-0.010443257307842839,"breakevenPct":6.247627584742347},{"delta":0.65,"premium":4.209644234890698,"strike":19.7524646378054,"iv":1.023363737676811,"gamma":0.07721444492070297,"theta":-0.02654950707243892,"vega":0.016327732533219032,"rho":-0.011825471933070424,"breakevenPct":5.399754090598281},{"delta":0.7,"premium":5.141920274324902,"strike":20.824046292327473,"iv":1.0858583797685384,"gamma":0.06827745392198886,"theta":-0.026335190741534505,"vega":0.015341877411058724,"rho":-0.013207686558298007,"breakevenPct":4.551880596454217},{"delta":0.75,"premium":6.074196313759108,"strike":21.89562794684955,"iv":1.1483530218602658,"gamma":0.05934046292327476,"theta":-0.026120874410630088,"vega":0.014356022288898415,"rho":-0.014589901183525593,"breakevenPct":3.704007102310152},{"delta":0.8,"premium":4.569966442953019,"strike":20.671140939597315,"iv":0.8353852348993287,"gamma":0.07551476510067115,"theta":-0.01692885906040268,"vega":0.01292214765100671,"rho":-0.014061990393517966,"breakevenPct":2.001372509772999},{"delta":0.85,"premium":12.25142849796943,"strike":28.31868124804753,"iv":1.530221849240093,"gamma":0.033762190783817016,"theta":-0.025577701100740317,"vega":0.010743643914436113,"rho":-0.020754660525985277,"breakevenPct":2.2078347530243523}]}},"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"}}