{"symbol":"TSMY","url":"https://intraalpha.com/companies/TSMY","capturedAt":"2026-10-22T21:50:08.568Z","state":"ready","quote":{"symbol":"TSMY","last_price":13.89,"prev_close":14.5,"regular_close":13.89,"change":-0.61,"change_pct":-4.2069,"regular_change":-0.61,"regular_change_pct":-4.2069,"extended_change":0,"extended_change_pct":0,"bid":13.9,"ask":14.15,"bid_size":100,"ask_size":100,"volume":89189,"vwap":14.004277,"open":14.08,"high":14.21,"low":13.89,"close":13.89,"trade_count":1418,"last_trade_at":"2026-10-22T20:10:00.003420726Z","last_quote_at":"2026-10-22T21:29:15.85050047Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:50:06.912644587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":112000000,"net_expense_ratio":0.0101,"portfolio_turnover":0.77,"dividend_yield":0.0278,"inception_date":"2024-08-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:50:07.773773+00:00"},"optionObservedAt":"2026-10-22T19:50:20.170Z","bars":[{"c":14.28,"h":14.5,"l":14.28,"n":59,"o":14.5,"t":"2026-10-15T08:00:00Z","v":1942,"vw":14.357285},{"c":14.15,"h":14.24,"l":14.15,"n":16,"o":14.24,"t":"2026-10-15T08:05:00Z","v":873,"vw":14.221542},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-15T08:15:00Z","v":241,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":6,"o":14.23,"t":"2026-10-15T09:15:00Z","v":144,"vw":14.23},{"c":14.25,"h":14.25,"l":14.25,"n":13,"o":14.25,"t":"2026-10-15T11:00:00Z","v":684,"vw":14.25},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-15T12:10:00Z","v":100,"vw":14.3},{"c":14.27,"h":14.27,"l":14.27,"n":7,"o":14.27,"t":"2026-10-15T12:30:00Z","v":3897,"vw":14.27},{"c":14.22,"h":14.22,"l":14.21,"n":16,"o":14.21,"t":"2026-10-15T12:35:00Z","v":4378,"vw":14.214998},{"c":14.2,"h":14.22,"l":14.2,"n":3,"o":14.22,"t":"2026-10-15T12:40:00Z","v":4231,"vw":14.209993},{"c":14.15,"h":14.15,"l":14.15,"n":16,"o":14.15,"t":"2026-10-15T12:45:00Z","v":6594,"vw":14.15},{"c":14.1,"h":14.1,"l":14.1,"n":21,"o":14.1,"t":"2026-10-15T13:10:00Z","v":3292,"vw":14.1},{"c":14.14,"h":14.15,"l":14.13,"n":15,"o":14.15,"t":"2026-10-15T13:25:00Z","v":1140,"vw":14.139},{"c":13.91,"h":14.19,"l":13.84,"n":292,"o":14.14,"t":"2026-10-15T13:30:00Z","v":29967,"vw":13.993046},{"c":13.9,"h":13.95,"l":13.8702,"n":101,"o":13.92,"t":"2026-10-15T13:35:00Z","v":20899,"vw":13.919889},{"c":14.005,"h":14.005,"l":13.91,"n":55,"o":13.97,"t":"2026-10-15T13:40:00Z","v":9217,"vw":13.960144},{"c":13.88,"h":14.05,"l":13.88,"n":125,"o":14.05,"t":"2026-10-15T13:45:00Z","v":32177,"vw":13.981338},{"c":13.82,"h":13.9199,"l":13.82,"n":121,"o":13.9199,"t":"2026-10-15T13:50:00Z","v":15106,"vw":13.862384},{"c":13.8822,"h":13.8822,"l":13.83,"n":59,"o":13.83,"t":"2026-10-15T13:55:00Z","v":4898,"vw":13.839635},{"c":13.96,"h":13.9687,"l":13.885,"n":20,"o":13.89,"t":"2026-10-15T14:00:00Z","v":2937,"vw":13.920138},{"c":13.9191,"h":13.9651,"l":13.9191,"n":95,"o":13.96,"t":"2026-10-15T14:05:00Z","v":6289,"vw":13.95277},{"c":13.905,"h":13.99,"l":13.8801,"n":62,"o":13.9248,"t":"2026-10-15T14:10:00Z","v":4799,"vw":13.948012},{"c":13.945,"h":13.945,"l":13.9,"n":14,"o":13.905,"t":"2026-10-15T14:15:00Z","v":2321,"vw":13.902273},{"c":14.04,"h":14.06,"l":13.995,"n":20,"o":13.995,"t":"2026-10-15T14:20:00Z","v":1515,"vw":14.042543},{"c":14,"h":14.06,"l":13.99,"n":49,"o":14.0364,"t":"2026-10-15T14:25:00Z","v":5817,"vw":14.015478},{"c":13.99,"h":13.99,"l":13.98,"n":28,"o":13.99,"t":"2026-10-15T14:30:00Z","v":1684,"vw":13.9875},{"c":14.0782,"h":14.0782,"l":14.025,"n":12,"o":14.025,"t":"2026-10-15T14:35:00Z","v":352,"vw":14.060467},{"c":14.105,"h":14.12,"l":14.046,"n":12,"o":14.046,"t":"2026-10-15T14:40:00Z","v":713,"vw":14.075091},{"c":14.12,"h":14.16,"l":14.12,"n":21,"o":14.16,"t":"2026-10-15T14:45:00Z","v":5540,"vw":14.151077},{"c":14.15,"h":14.15,"l":14.12,"n":29,"o":14.12,"t":"2026-10-15T14:50:00Z","v":1847,"vw":14.128333},{"c":14.182,"h":14.182,"l":14.16,"n":25,"o":14.16,"t":"2026-10-15T14:55:00Z","v":1918,"vw":14.16724},{"c":14.125,"h":14.2,"l":14.125,"n":49,"o":14.2,"t":"2026-10-15T15:00:00Z","v":4273,"vw":14.157533},{"c":14.16,"h":14.16,"l":14.13,"n":15,"o":14.15,"t":"2026-10-15T15:05:00Z","v":558,"vw":14.149048},{"c":14.199,"h":14.199,"l":14.14,"n":52,"o":14.165,"t":"2026-10-15T15:10:00Z","v":4465,"vw":14.172659},{"c":14.22,"h":14.25,"l":14.21,"n":12,"o":14.21,"t":"2026-10-15T15:15:00Z","v":5801,"vw":14.228859},{"c":14.21,"h":14.24,"l":14.21,"n":26,"o":14.23,"t":"2026-10-15T15:20:00Z","v":2332,"vw":14.220553},{"c":14.2176,"h":14.25,"l":14.21,"n":18,"o":14.25,"t":"2026-10-15T15:25:00Z","v":5066,"vw":14.223054},{"c":14.225,"h":14.225,"l":14.215,"n":8,"o":14.215,"t":"2026-10-15T15:30:00Z","v":319,"vw":14.22},{"c":14.2499,"h":14.2499,"l":14.22,"n":16,"o":14.225,"t":"2026-10-15T15:35:00Z","v":2533,"vw":14.231971},{"c":14.23,"h":14.25,"l":14.2,"n":13,"o":14.249,"t":"2026-10-15T15:40:00Z","v":10405,"vw":14.248759},{"c":14.2399,"h":14.2399,"l":14.23,"n":12,"o":14.23,"t":"2026-10-15T15:45:00Z","v":700,"vw":14.233066},{"c":14.2469,"h":14.2469,"l":14.24,"n":5,"o":14.24,"t":"2026-10-15T15:50:00Z","v":1302,"vw":14.24414},{"c":14.2328,"h":14.2328,"l":14.22,"n":7,"o":14.23,"t":"2026-10-15T15:55:00Z","v":1022,"vw":14.228944},{"c":14.24,"h":14.26,"l":14.24,"n":23,"o":14.24,"t":"2026-10-15T16:00:00Z","v":3515,"vw":14.242265},{"c":14.2391,"h":14.2391,"l":14.22,"n":11,"o":14.23,"t":"2026-10-15T16:05:00Z","v":514,"vw":14.229336},{"c":14.2,"h":14.21,"l":14.19,"n":17,"o":14.21,"t":"2026-10-15T16:10:00Z","v":1710,"vw":14.199005},{"c":14.18,"h":14.2,"l":14.18,"n":12,"o":14.2,"t":"2026-10-15T16:15:00Z","v":695,"vw":14.18895},{"c":14.18,"h":14.18,"l":14.1765,"n":22,"o":14.18,"t":"2026-10-15T16:20:00Z","v":1376,"vw":14.178119},{"c":14.16,"h":14.16,"l":14.16,"n":8,"o":14.16,"t":"2026-10-15T16:25:00Z","v":336,"vw":14.16},{"c":14.175,"h":14.175,"l":14.16,"n":7,"o":14.16,"t":"2026-10-15T16:30:00Z","v":699,"vw":14.169096},{"c":14.18,"h":14.2,"l":14.18,"n":13,"o":14.19,"t":"2026-10-15T16:35:00Z","v":1175,"vw":14.190104},{"c":14.175,"h":14.19,"l":14.175,"n":8,"o":14.19,"t":"2026-10-15T16:40:00Z","v":416,"vw":14.180185},{"c":14.18,"h":14.18,"l":14.18,"n":11,"o":14.18,"t":"2026-10-15T16:45:00Z","v":417,"vw":14.18},{"c":14.16,"h":14.16,"l":14.16,"n":5,"o":14.16,"t":"2026-10-15T16:50:00Z","v":229,"vw":14.16},{"c":14.17,"h":14.17,"l":14.17,"n":2,"o":14.17,"t":"2026-10-15T16:55:00Z","v":1005,"vw":14.17},{"c":14.195,"h":14.195,"l":14.195,"n":3,"o":14.195,"t":"2026-10-15T17:10:00Z","v":362,"vw":14.195},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-15T17:15:00Z","v":100,"vw":14.22},{"c":14.2001,"h":14.2001,"l":14.2001,"n":4,"o":14.2001,"t":"2026-10-15T17:30:00Z","v":339,"vw":14.2001},{"c":14.25,"h":14.255,"l":14.24,"n":9,"o":14.24,"t":"2026-10-15T17:35:00Z","v":499,"vw":14.25},{"c":14.25,"h":14.26,"l":14.23,"n":16,"o":14.23,"t":"2026-10-15T17:40:00Z","v":1211,"vw":14.24222},{"c":14.25,"h":14.25,"l":14.245,"n":7,"o":14.245,"t":"2026-10-15T17:45:00Z","v":1320,"vw":14.246534},{"c":14.245,"h":14.245,"l":14.245,"n":7,"o":14.245,"t":"2026-10-15T17:50:00Z","v":1002,"vw":14.245},{"c":14.205,"h":14.24,"l":14.205,"n":7,"o":14.24,"t":"2026-10-15T18:00:00Z","v":1774,"vw":14.228864},{"c":14.2199,"h":14.2199,"l":14.2199,"n":5,"o":14.2199,"t":"2026-10-15T18:10:00Z","v":185,"vw":14.2199},{"c":14.18,"h":14.2099,"l":14.18,"n":13,"o":14.19,"t":"2026-10-15T18:15:00Z","v":1887,"vw":14.183752},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-15T18:20:00Z","v":373,"vw":14.18},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-10-15T18:25:00Z","v":191,"vw":14.18},{"c":14.2287,"h":14.2287,"l":14.2,"n":6,"o":14.2,"t":"2026-10-15T18:35:00Z","v":557,"vw":14.20574},{"c":14.1912,"h":14.1912,"l":14.1912,"n":5,"o":14.1912,"t":"2026-10-15T18:40:00Z","v":706,"vw":14.1912},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-15T18:50:00Z","v":181,"vw":14.21},{"c":14.28,"h":14.28,"l":14.28,"n":3,"o":14.28,"t":"2026-10-15T19:00:00Z","v":210,"vw":14.28},{"c":14.245,"h":14.245,"l":14.19,"n":4,"o":14.19,"t":"2026-10-15T19:05:00Z","v":328,"vw":14.226667},{"c":14.275,"h":14.275,"l":14.275,"n":3,"o":14.275,"t":"2026-10-15T19:10:00Z","v":149,"vw":14.275},{"c":14.3499,"h":14.3499,"l":14.32,"n":3,"o":14.32,"t":"2026-10-15T19:20:00Z","v":301,"vw":14.339933},{"c":14.32,"h":14.35,"l":14.31,"n":11,"o":14.35,"t":"2026-10-15T19:25:00Z","v":951,"vw":14.33626},{"c":14.315,"h":14.315,"l":14.315,"n":5,"o":14.315,"t":"2026-10-15T19:30:00Z","v":173,"vw":14.315},{"c":14.34,"h":14.364,"l":14.336,"n":10,"o":14.336,"t":"2026-10-15T19:40:00Z","v":2079,"vw":14.356763},{"c":14.32,"h":14.33,"l":14.31,"n":13,"o":14.33,"t":"2026-10-15T19:45:00Z","v":1463,"vw":14.314034},{"c":14.31,"h":14.32,"l":14.31,"n":15,"o":14.32,"t":"2026-10-15T19:50:00Z","v":3311,"vw":14.316581},{"c":14.31,"h":14.31,"l":14.29,"n":47,"o":14.29,"t":"2026-10-15T19:55:00Z","v":4764,"vw":14.298197},{"c":14.36,"h":14.36,"l":14.36,"n":8,"o":14.36,"t":"2026-10-15T20:00:00Z","v":1082,"vw":14.36},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-15T20:30:00Z","v":101,"vw":14.4},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-15T21:05:00Z","v":304,"vw":14.32},{"c":14.4403,"h":14.4403,"l":14.4403,"n":1,"o":14.4403,"t":"2026-10-15T21:10:00Z","v":100,"vw":14.4403},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-15T22:10:00Z","v":150,"vw":14.42},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-15T22:20:00Z","v":100,"vw":14.37},{"c":14.33,"h":14.34,"l":14.3,"n":40,"o":14.34,"t":"2026-10-16T08:00:00Z","v":3516,"vw":14.317164},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-16T08:05:00Z","v":1002,"vw":14.34},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-16T09:55:00Z","v":101,"vw":14.3},{"c":14.31,"h":14.31,"l":14.31,"n":3,"o":14.31,"t":"2026-10-16T11:00:00Z","v":102,"vw":14.31},{"c":14.27,"h":14.31,"l":14.27,"n":2,"o":14.31,"t":"2026-10-16T13:25:00Z","v":370,"vw":14.299189},{"c":14.05,"h":14.35,"l":14.01,"n":110,"o":14.35,"t":"2026-10-16T13:30:00Z","v":6446,"vw":14.214783},{"c":14,"h":14.06,"l":14,"n":91,"o":14.06,"t":"2026-10-16T13:35:00Z","v":8213,"vw":14.035182},{"c":14.1482,"h":14.1482,"l":14.01,"n":25,"o":14.01,"t":"2026-10-16T13:40:00Z","v":1662,"vw":14.053209},{"c":14.1434,"h":14.1434,"l":14.115,"n":19,"o":14.14,"t":"2026-10-16T13:45:00Z","v":958,"vw":14.127343},{"c":14.062,"h":14.14,"l":14.062,"n":32,"o":14.14,"t":"2026-10-16T13:50:00Z","v":1541,"vw":14.076118},{"c":14.065,"h":14.09,"l":14.0501,"n":35,"o":14.08,"t":"2026-10-16T13:55:00Z","v":3084,"vw":14.074865},{"c":14.07,"h":14.08,"l":14.0699,"n":29,"o":14.08,"t":"2026-10-16T14:00:00Z","v":3753,"vw":14.07513},{"c":14.07,"h":14.07,"l":14.0699,"n":5,"o":14.0699,"t":"2026-10-16T14:05:00Z","v":282,"vw":14.06995},{"c":14.07,"h":14.07,"l":14.0611,"n":19,"o":14.07,"t":"2026-10-16T14:10:00Z","v":1075,"vw":14.06781},{"c":14.07,"h":14.09,"l":14.07,"n":18,"o":14.09,"t":"2026-10-16T14:15:00Z","v":957,"vw":14.076245},{"c":14.08,"h":14.08,"l":14.05,"n":33,"o":14.06,"t":"2026-10-16T14:20:00Z","v":12431,"vw":14.051608},{"c":14.0699,"h":14.08,"l":14.05,"n":15,"o":14.0592,"t":"2026-10-16T14:25:00Z","v":6292,"vw":14.060669},{"c":14.1,"h":14.1,"l":14.05,"n":8,"o":14.05,"t":"2026-10-16T14:30:00Z","v":908,"vw":14.077778},{"c":14.115,"h":14.115,"l":14.075,"n":12,"o":14.075,"t":"2026-10-16T14:35:00Z","v":729,"vw":14.102953},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-16T14:40:00Z","v":167,"vw":14.13},{"c":14.1193,"h":14.12,"l":14.11,"n":10,"o":14.12,"t":"2026-10-16T14:45:00Z","v":1017,"vw":14.116492},{"c":14.09,"h":14.12,"l":14.0873,"n":11,"o":14.12,"t":"2026-10-16T14:50:00Z","v":1010,"vw":14.099334},{"c":14.08,"h":14.0877,"l":14.08,"n":8,"o":14.0877,"t":"2026-10-16T14:55:00Z","v":687,"vw":14.085133},{"c":14.0605,"h":14.07,"l":14.0605,"n":13,"o":14.07,"t":"2026-10-16T15:00:00Z","v":491,"vw":14.066833},{"c":14,"h":14.055,"l":14,"n":102,"o":14.055,"t":"2026-10-16T15:05:00Z","v":3189,"vw":14.017209},{"c":14.0009,"h":14.01,"l":13.99,"n":71,"o":14,"t":"2026-10-16T15:10:00Z","v":3070,"vw":14.000407},{"c":14.02,"h":14.02,"l":14.02,"n":4,"o":14.02,"t":"2026-10-16T15:15:00Z","v":2012,"vw":14.02},{"c":14,"h":14,"l":14,"n":28,"o":14,"t":"2026-10-16T15:20:00Z","v":4735,"vw":14},{"c":14.02,"h":14.04,"l":14.02,"n":4,"o":14.02,"t":"2026-10-16T15:25:00Z","v":772,"vw":14.029521},{"c":14.06,"h":14.06,"l":14.03,"n":8,"o":14.03,"t":"2026-10-16T15:30:00Z","v":607,"vw":14.045385},{"c":14.04,"h":14.04,"l":14.04,"n":5,"o":14.04,"t":"2026-10-16T15:35:00Z","v":1020,"vw":14.04},{"c":14.07,"h":14.08,"l":14.07,"n":11,"o":14.08,"t":"2026-10-16T15:45:00Z","v":935,"vw":14.074825},{"c":14.0437,"h":14.07,"l":14.0437,"n":38,"o":14.07,"t":"2026-10-16T15:50:00Z","v":8095,"vw":14.052855},{"c":14.052,"h":14.06,"l":14.05,"n":11,"o":14.05,"t":"2026-10-16T15:55:00Z","v":967,"vw":14.054958},{"c":14.015,"h":14.05,"l":14.015,"n":15,"o":14.05,"t":"2026-10-16T16:00:00Z","v":2502,"vw":14.035},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-16T16:05:00Z","v":112,"vw":14.05},{"c":14.02,"h":14.02,"l":14.02,"n":3,"o":14.02,"t":"2026-10-16T16:10:00Z","v":1478,"vw":14.02},{"c":14.07,"h":14.07,"l":14.0206,"n":8,"o":14.04,"t":"2026-10-16T16:15:00Z","v":4344,"vw":14.02739},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-16T16:20:00Z","v":100,"vw":14.06},{"c":14.0638,"h":14.09,"l":14.0638,"n":5,"o":14.09,"t":"2026-10-16T16:25:00Z","v":241,"vw":14.078091},{"c":14.0567,"h":14.07,"l":14.0567,"n":9,"o":14.07,"t":"2026-10-16T16:30:00Z","v":1394,"vw":14.062777},{"c":14.045,"h":14.055,"l":14.045,"n":7,"o":14.055,"t":"2026-10-16T16:35:00Z","v":869,"vw":14.05},{"c":14.06,"h":14.09,"l":14.0501,"n":6,"o":14.09,"t":"2026-10-16T16:40:00Z","v":3133,"vw":14.06},{"c":14.065,"h":14.065,"l":14.06,"n":8,"o":14.06,"t":"2026-10-16T16:55:00Z","v":2084,"vw":14.060842},{"c":14.05,"h":14.06,"l":14.05,"n":17,"o":14.06,"t":"2026-10-16T17:00:00Z","v":2064,"vw":14.054646},{"c":14.04,"h":14.04,"l":14.04,"n":4,"o":14.04,"t":"2026-10-16T17:05:00Z","v":175,"vw":14.04},{"c":14,"h":14.01,"l":13.99,"n":43,"o":14.01,"t":"2026-10-16T17:15:00Z","v":4535,"vw":13.99943},{"c":13.98,"h":13.99,"l":13.98,"n":19,"o":13.99,"t":"2026-10-16T17:20:00Z","v":1506,"vw":13.982143},{"c":14,"h":14,"l":13.9828,"n":3,"o":13.9828,"t":"2026-10-16T17:25:00Z","v":430,"vw":13.9871},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-16T17:30:00Z","v":111,"vw":14},{"c":14.0088,"h":14.0088,"l":14.0088,"n":3,"o":14.0088,"t":"2026-10-16T17:35:00Z","v":149,"vw":14.0088},{"c":14.03,"h":14.035,"l":14.01,"n":14,"o":14.01,"t":"2026-10-16T17:40:00Z","v":3983,"vw":14.027947},{"c":14.015,"h":14.015,"l":14.015,"n":18,"o":14.015,"t":"2026-10-16T17:50:00Z","v":1534,"vw":14.015},{"c":14.0001,"h":14.0001,"l":14,"n":11,"o":14,"t":"2026-10-16T17:55:00Z","v":490,"vw":14.000042},{"c":13.975,"h":13.99,"l":13.975,"n":25,"o":13.99,"t":"2026-10-16T18:00:00Z","v":1870,"vw":13.984706},{"c":13.985,"h":13.99,"l":13.9705,"n":13,"o":13.9705,"t":"2026-10-16T18:05:00Z","v":2994,"vw":13.98261},{"c":13.97,"h":13.97,"l":13.97,"n":6,"o":13.97,"t":"2026-10-16T18:10:00Z","v":1112,"vw":13.97},{"c":13.975,"h":13.99,"l":13.975,"n":25,"o":13.99,"t":"2026-10-16T18:15:00Z","v":4609,"vw":13.980966},{"c":13.95,"h":13.97,"l":13.95,"n":69,"o":13.97,"t":"2026-10-16T18:20:00Z","v":5233,"vw":13.95045},{"c":13.97,"h":13.97,"l":13.9628,"n":9,"o":13.9628,"t":"2026-10-16T18:25:00Z","v":1261,"vw":13.969136},{"c":13.975,"h":13.98,"l":13.97,"n":15,"o":13.97,"t":"2026-10-16T18:30:00Z","v":3035,"vw":13.97353},{"c":13.9701,"h":13.9701,"l":13.9701,"n":6,"o":13.9701,"t":"2026-10-16T18:35:00Z","v":319,"vw":13.9701},{"c":13.975,"h":13.975,"l":13.96,"n":15,"o":13.96,"t":"2026-10-16T18:40:00Z","v":1232,"vw":13.968225},{"c":13.95,"h":13.969,"l":13.95,"n":21,"o":13.96,"t":"2026-10-16T18:45:00Z","v":4426,"vw":13.951851},{"c":13.9399,"h":13.95,"l":13.93,"n":19,"o":13.95,"t":"2026-10-16T18:50:00Z","v":1010,"vw":13.943502},{"c":13.94,"h":13.94,"l":13.93,"n":19,"o":13.94,"t":"2026-10-16T18:55:00Z","v":3211,"vw":13.939211},{"c":13.95,"h":13.95,"l":13.93,"n":9,"o":13.93,"t":"2026-10-16T19:00:00Z","v":1487,"vw":13.947139},{"c":13.94,"h":13.95,"l":13.9398,"n":8,"o":13.95,"t":"2026-10-16T19:05:00Z","v":2778,"vw":13.94762},{"c":13.975,"h":13.975,"l":13.9302,"n":24,"o":13.9302,"t":"2026-10-16T19:10:00Z","v":7055,"vw":13.950406},{"c":14.02,"h":14.02,"l":14.02,"n":3,"o":14.02,"t":"2026-10-16T19:15:00Z","v":1006,"vw":14.02},{"c":14.02,"h":14.02,"l":14,"n":3,"o":14,"t":"2026-10-16T19:20:00Z","v":2340,"vw":14.01829},{"c":14,"h":14.01,"l":14,"n":10,"o":14.01,"t":"2026-10-16T19:30:00Z","v":863,"vw":14.003216},{"c":13.995,"h":14.01,"l":13.995,"n":9,"o":14.01,"t":"2026-10-16T19:35:00Z","v":2631,"vw":13.995577},{"c":13.98,"h":13.99,"l":13.96,"n":18,"o":13.99,"t":"2026-10-16T19:40:00Z","v":1578,"vw":13.972681},{"c":14,"h":14,"l":13.9544,"n":11,"o":13.9544,"t":"2026-10-16T19:45:00Z","v":1833,"vw":13.979955},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-16T19:50:00Z","v":260,"vw":13.96},{"c":13.96,"h":14.0021,"l":13.95,"n":38,"o":14.0021,"t":"2026-10-16T19:55:00Z","v":3278,"vw":13.970282},{"c":13.95,"h":13.95,"l":13.95,"n":7,"o":13.95,"t":"2026-10-16T20:00:00Z","v":207,"vw":13.95},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-16T20:05:00Z","v":100,"vw":13.95},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-16T20:20:00Z","v":200,"vw":14.16},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-16T20:30:00Z","v":100,"vw":14.16},{"c":14.05,"h":14.16,"l":14.05,"n":7,"o":14.14,"t":"2026-10-16T20:55:00Z","v":822,"vw":14.075},{"c":14.23,"h":14.23,"l":14.23,"n":10,"o":14.23,"t":"2026-10-19T08:00:00Z","v":503,"vw":14.23},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-19T08:05:00Z","v":500,"vw":14.15},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-19T08:15:00Z","v":350,"vw":14.23},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-19T09:55:00Z","v":300,"vw":14.31},{"c":14.2523,"h":14.2523,"l":14.2523,"n":1,"o":14.2523,"t":"2026-10-19T11:40:00Z","v":300,"vw":14.2523},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-19T12:15:00Z","v":100,"vw":14.21},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-19T13:15:00Z","v":102,"vw":14.26},{"c":14.11,"h":14.27,"l":14.11,"n":73,"o":14.27,"t":"2026-10-19T13:30:00Z","v":12229,"vw":14.225719},{"c":14.095,"h":14.1231,"l":14.09,"n":34,"o":14.09,"t":"2026-10-19T13:35:00Z","v":1651,"vw":14.104653},{"c":14.115,"h":14.115,"l":14.08,"n":32,"o":14.08,"t":"2026-10-19T13:40:00Z","v":4593,"vw":14.102289},{"c":14.125,"h":14.138,"l":14.115,"n":10,"o":14.138,"t":"2026-10-19T13:45:00Z","v":704,"vw":14.127283},{"c":14.115,"h":14.14,"l":14.115,"n":11,"o":14.12,"t":"2026-10-19T13:50:00Z","v":534,"vw":14.128953},{"c":14.115,"h":14.1436,"l":14.101,"n":21,"o":14.1436,"t":"2026-10-19T13:55:00Z","v":1357,"vw":14.11632},{"c":14.125,"h":14.125,"l":14.1155,"n":15,"o":14.1155,"t":"2026-10-19T14:00:00Z","v":1748,"vw":14.117889},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-19T14:05:00Z","v":1010,"vw":14.15},{"c":14.175,"h":14.175,"l":14.1493,"n":19,"o":14.1493,"t":"2026-10-19T14:10:00Z","v":1483,"vw":14.153093},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-19T14:15:00Z","v":320,"vw":14.2},{"c":14.23,"h":14.23,"l":14.23,"n":4,"o":14.23,"t":"2026-10-19T14:20:00Z","v":433,"vw":14.23},{"c":14.235,"h":14.28,"l":14.235,"n":21,"o":14.24,"t":"2026-10-19T14:25:00Z","v":1548,"vw":14.239112},{"c":14.21,"h":14.21,"l":14.21,"n":8,"o":14.21,"t":"2026-10-19T14:35:00Z","v":269,"vw":14.21},{"c":14.235,"h":14.235,"l":14.235,"n":2,"o":14.235,"t":"2026-10-19T14:50:00Z","v":1601,"vw":14.235},{"c":14.255,"h":14.255,"l":14.255,"n":1,"o":14.255,"t":"2026-10-19T14:55:00Z","v":100,"vw":14.255},{"c":14.34,"h":14.34,"l":14.315,"n":17,"o":14.315,"t":"2026-10-19T15:05:00Z","v":811,"vw":14.3275},{"c":14.32,"h":14.35,"l":14.32,"n":6,"o":14.35,"t":"2026-10-19T15:10:00Z","v":504,"vw":14.329684},{"c":14.32,"h":14.335,"l":14.32,"n":7,"o":14.335,"t":"2026-10-19T15:15:00Z","v":258,"vw":14.328052},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-19T15:20:00Z","v":564,"vw":14.33},{"c":14.31,"h":14.332,"l":14.31,"n":8,"o":14.332,"t":"2026-10-19T15:25:00Z","v":545,"vw":14.316025},{"c":14.335,"h":14.335,"l":14.335,"n":5,"o":14.335,"t":"2026-10-19T15:40:00Z","v":467,"vw":14.335},{"c":14.3226,"h":14.3226,"l":14.3226,"n":3,"o":14.3226,"t":"2026-10-19T15:45:00Z","v":408,"vw":14.3226},{"c":14.34,"h":14.34,"l":14.335,"n":5,"o":14.335,"t":"2026-10-19T15:55:00Z","v":1457,"vw":14.339637},{"c":14.3,"h":14.32,"l":14.3,"n":6,"o":14.32,"t":"2026-10-19T16:10:00Z","v":330,"vw":14.30885},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-19T16:15:00Z","v":5000,"vw":14.32},{"c":14.275,"h":14.3,"l":14.275,"n":8,"o":14.3,"t":"2026-10-19T16:20:00Z","v":1006,"vw":14.294731},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-19T16:30:00Z","v":200,"vw":14.31},{"c":14.2501,"h":14.2501,"l":14.2501,"n":3,"o":14.2501,"t":"2026-10-19T16:35:00Z","v":204,"vw":14.2501},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-19T16:55:00Z","v":2298,"vw":14.25},{"c":14.26,"h":14.27,"l":14.26,"n":8,"o":14.27,"t":"2026-10-19T17:05:00Z","v":630,"vw":14.264196},{"c":14.2405,"h":14.26,"l":14.2405,"n":7,"o":14.26,"t":"2026-10-19T17:10:00Z","v":801,"vw":14.256514},{"c":14.24,"h":14.24,"l":14.24,"n":4,"o":14.24,"t":"2026-10-19T17:15:00Z","v":320,"vw":14.24},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-19T17:20:00Z","v":166,"vw":14.22},{"c":14.2598,"h":14.2598,"l":14.2598,"n":3,"o":14.2598,"t":"2026-10-19T17:35:00Z","v":203,"vw":14.2598},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-10-19T17:40:00Z","v":200,"vw":14.21},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-19T17:45:00Z","v":107,"vw":14.22},{"c":14.2237,"h":14.2237,"l":14.2237,"n":2,"o":14.2237,"t":"2026-10-19T18:10:00Z","v":233,"vw":14.2237},{"c":14.2699,"h":14.2699,"l":14.22,"n":3,"o":14.22,"t":"2026-10-19T18:15:00Z","v":1031,"vw":14.23602},{"c":14.2,"h":14.225,"l":14.2,"n":11,"o":14.206,"t":"2026-10-19T18:20:00Z","v":2659,"vw":14.219406},{"c":14.22,"h":14.2399,"l":14.2001,"n":4,"o":14.2001,"t":"2026-10-19T18:25:00Z","v":1707,"vw":14.212976},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-19T18:30:00Z","v":3700,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-19T18:35:00Z","v":2000,"vw":14.22},{"c":14.2248,"h":14.2248,"l":14.2248,"n":1,"o":14.2248,"t":"2026-10-19T18:45:00Z","v":150,"vw":14.2248},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-19T18:55:00Z","v":100,"vw":14.22},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-19T19:00:00Z","v":1050,"vw":14.24},{"c":14.235,"h":14.235,"l":14.235,"n":2,"o":14.235,"t":"2026-10-19T19:10:00Z","v":2600,"vw":14.235},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-19T19:15:00Z","v":101,"vw":14.23},{"c":14.3,"h":14.3,"l":14.255,"n":5,"o":14.26,"t":"2026-10-19T19:25:00Z","v":2878,"vw":14.295747},{"c":14.26,"h":14.2643,"l":14.26,"n":4,"o":14.2641,"t":"2026-10-19T19:30:00Z","v":603,"vw":14.262805},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-19T19:40:00Z","v":250,"vw":14.26},{"c":14.2899,"h":14.2899,"l":14.2899,"n":1,"o":14.2899,"t":"2026-10-19T19:45:00Z","v":100,"vw":14.2899},{"c":14.23,"h":14.2301,"l":14.23,"n":2,"o":14.2301,"t":"2026-10-19T19:50:00Z","v":1090,"vw":14.230091},{"c":14.195,"h":14.2414,"l":14.15,"n":60,"o":14.235,"t":"2026-10-19T19:55:00Z","v":5038,"vw":14.186233},{"c":14.15,"h":14.15,"l":14.15,"n":6,"o":14.15,"t":"2026-10-19T20:00:00Z","v":802,"vw":14.15},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-19T22:45:00Z","v":200,"vw":14.26},{"c":14.2599,"h":14.2599,"l":14.2599,"n":1,"o":14.2599,"t":"2026-10-19T23:05:00Z","v":150,"vw":14.2599},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T23:15:00Z","v":106,"vw":14.25},{"c":14.041,"h":14.152,"l":14.041,"n":2,"o":14.152,"t":"2026-10-20T11:00:00Z","v":400,"vw":14.06875},{"c":14,"h":14.09,"l":14,"n":7,"o":14.08,"t":"2026-10-20T11:30:00Z","v":668,"vw":14.053543},{"c":14.0119,"h":14.0119,"l":14.0119,"n":1,"o":14.0119,"t":"2026-10-20T13:10:00Z","v":618,"vw":14.0119},{"c":14.1,"h":14.115,"l":14.08,"n":37,"o":14.08,"t":"2026-10-20T13:30:00Z","v":1850,"vw":14.091792},{"c":14.14,"h":14.14,"l":14.115,"n":19,"o":14.115,"t":"2026-10-20T13:35:00Z","v":4487,"vw":14.126107},{"c":14.1383,"h":14.1383,"l":14.115,"n":6,"o":14.115,"t":"2026-10-20T13:40:00Z","v":908,"vw":14.121919},{"c":14.12,"h":14.1498,"l":14.12,"n":23,"o":14.1498,"t":"2026-10-20T13:45:00Z","v":2059,"vw":14.130984},{"c":14.1,"h":14.12,"l":14.1,"n":7,"o":14.12,"t":"2026-10-20T13:50:00Z","v":1188,"vw":14.101794},{"c":14.1897,"h":14.1897,"l":14.15,"n":9,"o":14.15,"t":"2026-10-20T13:55:00Z","v":247,"vw":14.170138},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-10-20T14:05:00Z","v":223,"vw":14.21},{"c":14.26,"h":14.2999,"l":14.2077,"n":5,"o":14.2077,"t":"2026-10-20T14:10:00Z","v":517,"vw":14.246436},{"c":14.3,"h":14.3,"l":14.28,"n":12,"o":14.28,"t":"2026-10-20T14:15:00Z","v":2027,"vw":14.289769},{"c":14.29,"h":14.29,"l":14.27,"n":5,"o":14.27,"t":"2026-10-20T14:20:00Z","v":675,"vw":14.27321},{"c":14.38,"h":14.38,"l":14.31,"n":11,"o":14.31,"t":"2026-10-20T14:25:00Z","v":4648,"vw":14.376974},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-20T14:35:00Z","v":157,"vw":14.29},{"c":14.3237,"h":14.35,"l":14.3237,"n":4,"o":14.35,"t":"2026-10-20T14:40:00Z","v":229,"vw":14.33771},{"c":14.36,"h":14.375,"l":14.36,"n":9,"o":14.36,"t":"2026-10-20T14:50:00Z","v":1103,"vw":14.362071},{"c":14.34,"h":14.42,"l":14.34,"n":14,"o":14.42,"t":"2026-10-20T14:55:00Z","v":1921,"vw":14.384},{"c":14.3709,"h":14.3709,"l":14.3709,"n":1,"o":14.3709,"t":"2026-10-20T15:00:00Z","v":180,"vw":14.3709},{"c":14.36,"h":14.36,"l":14.355,"n":7,"o":14.355,"t":"2026-10-20T15:05:00Z","v":696,"vw":14.355769},{"c":14.3,"h":14.33,"l":14.3,"n":10,"o":14.33,"t":"2026-10-20T15:10:00Z","v":1784,"vw":14.318125},{"c":14.2901,"h":14.3,"l":14.2901,"n":6,"o":14.3,"t":"2026-10-20T15:15:00Z","v":1551,"vw":14.290745},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-20T15:20:00Z","v":139,"vw":14.32},{"c":14.365,"h":14.365,"l":14.35,"n":6,"o":14.35,"t":"2026-10-20T15:40:00Z","v":1303,"vw":14.363078},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-20T15:50:00Z","v":140,"vw":14.37},{"c":14.3955,"h":14.3955,"l":14.3955,"n":1,"o":14.3955,"t":"2026-10-20T16:00:00Z","v":174,"vw":14.3955},{"c":14.385,"h":14.385,"l":14.38,"n":8,"o":14.38,"t":"2026-10-20T16:05:00Z","v":1746,"vw":14.38467},{"c":14.375,"h":14.375,"l":14.375,"n":1,"o":14.375,"t":"2026-10-20T16:20:00Z","v":100,"vw":14.375},{"c":14.37,"h":14.38,"l":14.37,"n":15,"o":14.38,"t":"2026-10-20T16:25:00Z","v":1092,"vw":14.373129},{"c":14.3692,"h":14.3692,"l":14.3692,"n":4,"o":14.3692,"t":"2026-10-20T16:45:00Z","v":3000,"vw":14.3692},{"c":14.365,"h":14.365,"l":14.365,"n":1,"o":14.365,"t":"2026-10-20T16:50:00Z","v":200,"vw":14.365},{"c":14.35,"h":14.365,"l":14.35,"n":3,"o":14.365,"t":"2026-10-20T17:00:00Z","v":701,"vw":14.360714},{"c":14.37,"h":14.3876,"l":14.36,"n":9,"o":14.3876,"t":"2026-10-20T17:05:00Z","v":1137,"vw":14.364995},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-20T17:15:00Z","v":500,"vw":14.38},{"c":14.385,"h":14.385,"l":14.385,"n":1,"o":14.385,"t":"2026-10-20T17:30:00Z","v":3000,"vw":14.385},{"c":14.4,"h":14.4,"l":14.4,"n":5,"o":14.4,"t":"2026-10-20T18:10:00Z","v":213,"vw":14.4},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-20T18:15:00Z","v":400,"vw":14.41},{"c":14.38,"h":14.386,"l":14.38,"n":3,"o":14.386,"t":"2026-10-20T18:20:00Z","v":201,"vw":14.383},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-20T18:30:00Z","v":2785,"vw":14.38},{"c":14.4014,"h":14.4014,"l":14.37,"n":3,"o":14.37,"t":"2026-10-20T18:35:00Z","v":2100,"vw":14.371495},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-20T18:45:00Z","v":252,"vw":14.35},{"c":14.395,"h":14.4,"l":14.395,"n":8,"o":14.4,"t":"2026-10-20T19:05:00Z","v":312,"vw":14.398333},{"c":14.36,"h":14.39,"l":14.36,"n":9,"o":14.39,"t":"2026-10-20T19:10:00Z","v":471,"vw":14.375},{"c":14.35,"h":14.36,"l":14.35,"n":8,"o":14.36,"t":"2026-10-20T19:25:00Z","v":310,"vw":14.355},{"c":14.37,"h":14.37,"l":14.36,"n":6,"o":14.36,"t":"2026-10-20T19:30:00Z","v":245,"vw":14.365816},{"c":14.32,"h":14.37,"l":14.3,"n":9,"o":14.37,"t":"2026-10-20T19:35:00Z","v":1797,"vw":14.331959},{"c":14.3418,"h":14.3418,"l":14.3418,"n":1,"o":14.3418,"t":"2026-10-20T19:40:00Z","v":1000,"vw":14.3418},{"c":14.325,"h":14.325,"l":14.325,"n":3,"o":14.325,"t":"2026-10-20T19:50:00Z","v":214,"vw":14.325},{"c":14.3,"h":14.32,"l":14.3,"n":17,"o":14.32,"t":"2026-10-20T19:55:00Z","v":2441,"vw":14.301259},{"c":14.37,"h":14.37,"l":14.37,"n":8,"o":14.37,"t":"2026-10-20T20:00:00Z","v":571,"vw":14.37},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-20T21:30:00Z","v":2000,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-20T22:10:00Z","v":300,"vw":14.6},{"c":14.5,"h":14.51,"l":14.5,"n":4,"o":14.51,"t":"2026-10-20T23:15:00Z","v":759,"vw":14.502861},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-21T08:00:00Z","v":393,"vw":14.6},{"c":14.58,"h":14.59,"l":14.58,"n":2,"o":14.59,"t":"2026-10-21T08:05:00Z","v":609,"vw":14.583432},{"c":14.48,"h":14.48,"l":14.48,"n":5,"o":14.48,"t":"2026-10-21T10:50:00Z","v":1341,"vw":14.48},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-21T13:25:00Z","v":300,"vw":14.54},{"c":14.55,"h":14.55,"l":14.53,"n":23,"o":14.53,"t":"2026-10-21T13:30:00Z","v":2335,"vw":14.541694},{"c":14.46,"h":14.5,"l":14.46,"n":7,"o":14.5,"t":"2026-10-21T13:35:00Z","v":497,"vw":14.4725},{"c":14.44,"h":14.44,"l":14.44,"n":8,"o":14.44,"t":"2026-10-21T13:40:00Z","v":358,"vw":14.44},{"c":14.41,"h":14.4699,"l":14.41,"n":6,"o":14.4699,"t":"2026-10-21T13:45:00Z","v":305,"vw":14.43396},{"c":14.35,"h":14.35,"l":14.35,"n":10,"o":14.35,"t":"2026-10-21T13:50:00Z","v":961,"vw":14.35},{"c":14.395,"h":14.395,"l":14.395,"n":3,"o":14.395,"t":"2026-10-21T13:55:00Z","v":114,"vw":14.395},{"c":14.3801,"h":14.395,"l":14.38,"n":19,"o":14.39,"t":"2026-10-21T14:00:00Z","v":1069,"vw":14.383627},{"c":14.3606,"h":14.38,"l":14.3606,"n":9,"o":14.38,"t":"2026-10-21T14:05:00Z","v":353,"vw":14.370193},{"c":14.3001,"h":14.365,"l":14.3001,"n":20,"o":14.365,"t":"2026-10-21T14:10:00Z","v":3240,"vw":14.304272},{"c":14.34,"h":14.34,"l":14.3,"n":7,"o":14.3,"t":"2026-10-21T14:20:00Z","v":577,"vw":14.315579},{"c":14.365,"h":14.365,"l":14.365,"n":2,"o":14.365,"t":"2026-10-21T14:35:00Z","v":214,"vw":14.365},{"c":14.3999,"h":14.3999,"l":14.36,"n":4,"o":14.36,"t":"2026-10-21T14:40:00Z","v":412,"vw":14.380633},{"c":14.395,"h":14.395,"l":14.34,"n":15,"o":14.34,"t":"2026-10-21T14:45:00Z","v":2545,"vw":14.391371},{"c":14.33,"h":14.4282,"l":14.33,"n":6,"o":14.4282,"t":"2026-10-21T14:50:00Z","v":517,"vw":14.364624},{"c":14.4199,"h":14.4199,"l":14.375,"n":5,"o":14.4,"t":"2026-10-21T14:55:00Z","v":4507,"vw":14.397615},{"c":14.365,"h":14.365,"l":14.365,"n":7,"o":14.365,"t":"2026-10-21T15:00:00Z","v":121,"vw":14.365},{"c":14.395,"h":14.395,"l":14.37,"n":5,"o":14.37,"t":"2026-10-21T15:05:00Z","v":1028,"vw":14.380331},{"c":14.405,"h":14.405,"l":14.4,"n":5,"o":14.4,"t":"2026-10-21T15:10:00Z","v":461,"vw":14.402381},{"c":14.3751,"h":14.3751,"l":14.3751,"n":4,"o":14.3751,"t":"2026-10-21T15:15:00Z","v":286,"vw":14.3751},{"c":14.4081,"h":14.4081,"l":14.4081,"n":1,"o":14.4081,"t":"2026-10-21T15:20:00Z","v":1500,"vw":14.4081},{"c":14.4001,"h":14.4001,"l":14.4001,"n":2,"o":14.4001,"t":"2026-10-21T15:40:00Z","v":2010,"vw":14.4001},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-10-21T16:00:00Z","v":889,"vw":14.45},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-21T16:05:00Z","v":336,"vw":14.43},{"c":14.41,"h":14.42,"l":14.41,"n":16,"o":14.42,"t":"2026-10-21T16:10:00Z","v":3094,"vw":14.415926},{"c":14.401,"h":14.4139,"l":14.401,"n":7,"o":14.4139,"t":"2026-10-21T16:25:00Z","v":325,"vw":14.409614},{"c":14.43,"h":14.43,"l":14.425,"n":4,"o":14.425,"t":"2026-10-21T16:40:00Z","v":261,"vw":14.4275},{"c":14.438,"h":14.438,"l":14.438,"n":3,"o":14.438,"t":"2026-10-21T16:50:00Z","v":165,"vw":14.438},{"c":14.4001,"h":14.4001,"l":14.4001,"n":2,"o":14.4001,"t":"2026-10-21T17:00:00Z","v":528,"vw":14.4001},{"c":14.4499,"h":14.4499,"l":14.4499,"n":3,"o":14.4499,"t":"2026-10-21T17:05:00Z","v":144,"vw":14.4499},{"c":14.445,"h":14.445,"l":14.425,"n":3,"o":14.425,"t":"2026-10-21T17:15:00Z","v":898,"vw":14.427232},{"c":14.4752,"h":14.4752,"l":14.44,"n":6,"o":14.44,"t":"2026-10-21T17:20:00Z","v":390,"vw":14.451733},{"c":14.44,"h":14.444,"l":14.44,"n":7,"o":14.444,"t":"2026-10-21T17:25:00Z","v":707,"vw":14.440572},{"c":14.46,"h":14.46,"l":14.44,"n":12,"o":14.44,"t":"2026-10-21T17:30:00Z","v":1343,"vw":14.453071},{"c":14.465,"h":14.465,"l":14.465,"n":1,"o":14.465,"t":"2026-10-21T17:35:00Z","v":270,"vw":14.465},{"c":14.444,"h":14.444,"l":14.444,"n":1,"o":14.444,"t":"2026-10-21T17:45:00Z","v":500,"vw":14.444},{"c":14.44,"h":14.465,"l":14.44,"n":15,"o":14.45,"t":"2026-10-21T17:50:00Z","v":5367,"vw":14.4468},{"c":14.446,"h":14.46,"l":14.43,"n":10,"o":14.43,"t":"2026-10-21T17:55:00Z","v":3401,"vw":14.443926},{"c":14.44,"h":14.44,"l":14.43,"n":5,"o":14.43,"t":"2026-10-21T18:00:00Z","v":2892,"vw":14.434865},{"c":14.4999,"h":14.4999,"l":14.475,"n":4,"o":14.475,"t":"2026-10-21T18:20:00Z","v":531,"vw":14.494427},{"c":14.46,"h":14.46,"l":14.45,"n":3,"o":14.45,"t":"2026-10-21T18:25:00Z","v":550,"vw":14.451818},{"c":14.475,"h":14.475,"l":14.475,"n":1,"o":14.475,"t":"2026-10-21T18:40:00Z","v":1867,"vw":14.475},{"c":14.47,"h":14.47,"l":14.47,"n":5,"o":14.47,"t":"2026-10-21T18:50:00Z","v":212,"vw":14.47},{"c":14.4558,"h":14.4558,"l":14.4558,"n":1,"o":14.4558,"t":"2026-10-21T19:00:00Z","v":145,"vw":14.4558},{"c":14.41,"h":14.44,"l":14.41,"n":3,"o":14.44,"t":"2026-10-21T19:05:00Z","v":962,"vw":14.41625},{"c":14.495,"h":14.495,"l":14.43,"n":7,"o":14.43,"t":"2026-10-21T19:10:00Z","v":2271,"vw":14.486105},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-21T19:15:00Z","v":800,"vw":14.46},{"c":14.4651,"h":14.4651,"l":14.4651,"n":1,"o":14.4651,"t":"2026-10-21T19:30:00Z","v":100,"vw":14.4651},{"c":14.495,"h":14.5,"l":14.495,"n":4,"o":14.5,"t":"2026-10-21T19:45:00Z","v":663,"vw":14.498371},{"c":14.49,"h":14.495,"l":14.49,"n":4,"o":14.495,"t":"2026-10-21T19:50:00Z","v":798,"vw":14.494212},{"c":14.46,"h":14.475,"l":14.45,"n":10,"o":14.475,"t":"2026-10-21T19:55:00Z","v":1502,"vw":14.460374},{"c":14.5,"h":14.5,"l":14.5,"n":6,"o":14.5,"t":"2026-10-21T20:00:00Z","v":855,"vw":14.5},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-21T23:00:00Z","v":401,"vw":14.46},{"c":14.18,"h":14.18,"l":14.09,"n":25,"o":14.17,"t":"2026-10-22T08:00:00Z","v":2159,"vw":14.120904},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-22T08:05:00Z","v":116,"vw":14.22},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-22T11:10:00Z","v":404,"vw":14.05},{"c":14.103,"h":14.103,"l":14.103,"n":1,"o":14.103,"t":"2026-10-22T11:45:00Z","v":222,"vw":14.103},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-22T11:55:00Z","v":377,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-22T13:15:00Z","v":110,"vw":14.05},{"c":14.1208,"h":14.21,"l":14.08,"n":36,"o":14.08,"t":"2026-10-22T13:30:00Z","v":2791,"vw":14.177951},{"c":14.16,"h":14.1899,"l":14.16,"n":15,"o":14.16,"t":"2026-10-22T13:35:00Z","v":820,"vw":14.169231},{"c":14.1101,"h":14.16,"l":14.11,"n":38,"o":14.16,"t":"2026-10-22T13:45:00Z","v":2122,"vw":14.142242},{"c":14.11,"h":14.13,"l":14.105,"n":24,"o":14.13,"t":"2026-10-22T13:50:00Z","v":1847,"vw":14.113493},{"c":14.1799,"h":14.1799,"l":14.145,"n":7,"o":14.145,"t":"2026-10-22T13:55:00Z","v":1571,"vw":14.149973},{"c":14.1366,"h":14.1511,"l":14.1366,"n":46,"o":14.15,"t":"2026-10-22T14:00:00Z","v":4315,"vw":14.144716},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-22T14:05:00Z","v":648,"vw":14.13},{"c":14.1,"h":14.11,"l":14.1,"n":19,"o":14.11,"t":"2026-10-22T14:10:00Z","v":1124,"vw":14.101485},{"c":14.08,"h":14.08,"l":14.075,"n":14,"o":14.075,"t":"2026-10-22T14:15:00Z","v":679,"vw":14.0766},{"c":14.1,"h":14.1134,"l":14.1,"n":7,"o":14.1134,"t":"2026-10-22T14:20:00Z","v":1227,"vw":14.101314},{"c":14.06,"h":14.08,"l":14.06,"n":19,"o":14.08,"t":"2026-10-22T14:25:00Z","v":2931,"vw":14.070518},{"c":14.06,"h":14.07,"l":14.06,"n":8,"o":14.07,"t":"2026-10-22T14:30:00Z","v":806,"vw":14.067183},{"c":14.068,"h":14.07,"l":14.05,"n":21,"o":14.06,"t":"2026-10-22T14:35:00Z","v":1434,"vw":14.064982},{"c":14.052,"h":14.07,"l":14.052,"n":8,"o":14.07,"t":"2026-10-22T14:40:00Z","v":275,"vw":14.061},{"c":14,"h":14.05,"l":14,"n":27,"o":14.05,"t":"2026-10-22T14:45:00Z","v":1430,"vw":14.028619},{"c":13.99,"h":14.03,"l":13.99,"n":49,"o":14,"t":"2026-10-22T14:50:00Z","v":3673,"vw":14.002313},{"c":14.01,"h":14.01,"l":13.95,"n":15,"o":13.95,"t":"2026-10-22T14:55:00Z","v":2911,"vw":13.989854},{"c":14.01,"h":14.0101,"l":14.01,"n":10,"o":14.01,"t":"2026-10-22T15:00:00Z","v":1024,"vw":14.010033},{"c":13.96,"h":14,"l":13.96,"n":11,"o":14,"t":"2026-10-22T15:10:00Z","v":2838,"vw":13.969408},{"c":14.0099,"h":14.0099,"l":13.97,"n":10,"o":13.97,"t":"2026-10-22T15:15:00Z","v":792,"vw":13.98897},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-22T15:20:00Z","v":200,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":18,"o":14.02,"t":"2026-10-22T15:25:00Z","v":1373,"vw":14.02},{"c":14,"h":14.01,"l":14,"n":4,"o":14.01,"t":"2026-10-22T15:30:00Z","v":986,"vw":14.001025},{"c":13.96,"h":14,"l":13.96,"n":7,"o":14,"t":"2026-10-22T15:35:00Z","v":2356,"vw":13.9947},{"c":14.0199,"h":14.0199,"l":14.0199,"n":5,"o":14.0199,"t":"2026-10-22T15:40:00Z","v":414,"vw":14.0199},{"c":13.95,"h":13.985,"l":13.95,"n":8,"o":13.985,"t":"2026-10-22T15:45:00Z","v":1454,"vw":13.96069},{"c":14,"h":14,"l":13.95,"n":4,"o":13.95,"t":"2026-10-22T15:50:00Z","v":474,"vw":13.96614},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-22T15:55:00Z","v":219,"vw":13.98},{"c":14,"h":14.005,"l":14,"n":5,"o":14.005,"t":"2026-10-22T16:00:00Z","v":404,"vw":14.0025},{"c":14.02,"h":14.02,"l":14.02,"n":4,"o":14.02,"t":"2026-10-22T16:10:00Z","v":116,"vw":14.02},{"c":13.98,"h":14,"l":13.98,"n":30,"o":14,"t":"2026-10-22T16:30:00Z","v":2873,"vw":13.992469},{"c":13.95,"h":13.98,"l":13.95,"n":62,"o":13.98,"t":"2026-10-22T16:40:00Z","v":6163,"vw":13.961896},{"c":13.93,"h":13.95,"l":13.93,"n":34,"o":13.95,"t":"2026-10-22T16:45:00Z","v":3792,"vw":13.947222},{"c":13.93,"h":13.93,"l":13.9,"n":23,"o":13.925,"t":"2026-10-22T16:50:00Z","v":2921,"vw":13.91602},{"c":13.9374,"h":13.9374,"l":13.9,"n":6,"o":13.93,"t":"2026-10-22T16:55:00Z","v":1139,"vw":13.918921},{"c":13.92,"h":13.9265,"l":13.92,"n":3,"o":13.9265,"t":"2026-10-22T17:00:00Z","v":305,"vw":13.924333},{"c":13.915,"h":13.915,"l":13.915,"n":1,"o":13.915,"t":"2026-10-22T17:10:00Z","v":300,"vw":13.915},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-10-22T17:20:00Z","v":800,"vw":13.92},{"c":13.97,"h":13.97,"l":13.935,"n":8,"o":13.935,"t":"2026-10-22T17:30:00Z","v":431,"vw":13.951634},{"c":13.95,"h":13.95,"l":13.91,"n":6,"o":13.91,"t":"2026-10-22T17:35:00Z","v":410,"vw":13.92},{"c":13.945,"h":13.945,"l":13.94,"n":6,"o":13.94,"t":"2026-10-22T17:40:00Z","v":429,"vw":13.942353},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-22T17:45:00Z","v":328,"vw":13.94},{"c":13.945,"h":13.945,"l":13.935,"n":8,"o":13.935,"t":"2026-10-22T17:50:00Z","v":1261,"vw":13.936205},{"c":13.93,"h":13.93,"l":13.93,"n":2,"o":13.93,"t":"2026-10-22T17:55:00Z","v":505,"vw":13.93},{"c":13.9,"h":13.92,"l":13.9,"n":38,"o":13.92,"t":"2026-10-22T18:00:00Z","v":846,"vw":13.91495},{"c":13.925,"h":13.925,"l":13.9,"n":6,"o":13.9,"t":"2026-10-22T18:05:00Z","v":608,"vw":13.917327},{"c":13.955,"h":13.955,"l":13.955,"n":3,"o":13.955,"t":"2026-10-22T18:20:00Z","v":125,"vw":13.955},{"c":13.945,"h":13.945,"l":13.945,"n":4,"o":13.945,"t":"2026-10-22T18:25:00Z","v":103,"vw":13.945},{"c":13.95,"h":13.9599,"l":13.92,"n":7,"o":13.92,"t":"2026-10-22T18:35:00Z","v":853,"vw":13.948688},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-22T18:40:00Z","v":200,"vw":13.94},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-10-22T18:45:00Z","v":230,"vw":13.94},{"c":13.925,"h":13.925,"l":13.925,"n":10,"o":13.925,"t":"2026-10-22T18:50:00Z","v":951,"vw":13.925},{"c":13.93,"h":13.93,"l":13.925,"n":8,"o":13.925,"t":"2026-10-22T18:55:00Z","v":743,"vw":13.927315},{"c":13.91,"h":13.93,"l":13.91,"n":11,"o":13.93,"t":"2026-10-22T19:00:00Z","v":901,"vw":13.921585},{"c":13.915,"h":13.915,"l":13.9,"n":5,"o":13.915,"t":"2026-10-22T19:05:00Z","v":1259,"vw":13.911689},{"c":13.93,"h":13.93,"l":13.915,"n":7,"o":13.915,"t":"2026-10-22T19:25:00Z","v":420,"vw":13.922269},{"c":13.91,"h":13.9399,"l":13.91,"n":10,"o":13.9399,"t":"2026-10-22T19:35:00Z","v":549,"vw":13.917589},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-22T19:40:00Z","v":100,"vw":13.93},{"c":13.945,"h":13.945,"l":13.9,"n":36,"o":13.9,"t":"2026-10-22T19:45:00Z","v":3008,"vw":13.928248},{"c":13.96,"h":13.96,"l":13.89,"n":4,"o":13.89,"t":"2026-10-22T19:50:00Z","v":273,"vw":13.925},{"c":13.89,"h":14.04,"l":13.89,"n":22,"o":14.04,"t":"2026-10-22T19:55:00Z","v":3348,"vw":13.921776},{"c":13.89,"h":13.89,"l":13.89,"n":4,"o":13.89,"t":"2026-10-22T20:00:00Z","v":133,"vw":13.89}],"history":[{"c":21.6,"h":21.6789,"l":21.37,"n":379,"o":21.61,"t":"2024-10-21T04:00:00Z","v":593770,"vw":21.579822},{"c":21.3471,"h":21.55,"l":21.22,"n":217,"o":21.55,"t":"2024-10-22T04:00:00Z","v":17691,"vw":21.365235},{"c":21.4942,"h":21.61,"l":21.2,"n":262,"o":21.22,"t":"2024-10-23T04:00:00Z","v":22582,"vw":21.386732},{"c":21.2951,"h":21.62,"l":21.2523,"n":279,"o":21.62,"t":"2024-10-24T04:00:00Z","v":11818,"vw":21.390837},{"c":21.77,"h":21.8584,"l":21.35,"n":367,"o":21.35,"t":"2024-10-25T04:00:00Z","v":19192,"vw":21.763336},{"c":21.04,"h":21.65,"l":21.04,"n":1162,"o":21.65,"t":"2024-10-28T04:00:00Z","v":100136,"vw":21.252638},{"c":21.28,"h":21.42,"l":20.97,"n":494,"o":21.11,"t":"2024-10-29T04:00:00Z","v":55321,"vw":21.268981},{"c":21.11,"h":21.2,"l":20.892,"n":1931,"o":21.2,"t":"2024-10-30T04:00:00Z","v":363979,"vw":21.080007},{"c":19.77,"h":20,"l":19.53,"n":1119,"o":19.91,"t":"2024-10-31T04:00:00Z","v":80608,"vw":19.711707},{"c":19.94,"h":20.3627,"l":19.88,"n":589,"o":19.88,"t":"2024-11-01T04:00:00Z","v":103435,"vw":20.072567},{"c":19.94,"h":20.02,"l":19.79,"n":622,"o":19.97,"t":"2024-11-04T05:00:00Z","v":85804,"vw":19.935643},{"c":20.26,"h":20.39,"l":19.89,"n":452,"o":19.89,"t":"2024-11-05T05:00:00Z","v":138332,"vw":20.196311},{"c":20.08,"h":20.22,"l":19.71,"n":647,"o":19.85,"t":"2024-11-06T05:00:00Z","v":63668,"vw":19.942422},{"c":20.6,"h":20.6799,"l":20.38,"n":338,"o":20.38,"t":"2024-11-07T05:00:00Z","v":32549,"vw":20.59285},{"c":20.68,"h":20.88,"l":20.63,"n":323,"o":20.88,"t":"2024-11-08T05:00:00Z","v":20816,"vw":20.701937},{"c":19.97,"h":20.4,"l":19.68,"n":1068,"o":20.4,"t":"2024-11-11T05:00:00Z","v":63680,"vw":19.897954},{"c":19.67,"h":20,"l":19.54,"n":646,"o":20,"t":"2024-11-12T05:00:00Z","v":36739,"vw":19.641015},{"c":19.3,"h":19.74,"l":19.24,"n":740,"o":19.74,"t":"2024-11-13T05:00:00Z","v":37182,"vw":19.416785},{"c":19.3712,"h":19.71,"l":19.32,"n":367,"o":19.32,"t":"2024-11-14T05:00:00Z","v":25773,"vw":19.511947},{"c":19.2,"h":19.55,"l":19.11,"n":691,"o":19.55,"t":"2024-11-15T05:00:00Z","v":44109,"vw":19.267115},{"c":19.42,"h":19.43,"l":19.0528,"n":467,"o":19.2,"t":"2024-11-18T05:00:00Z","v":64997,"vw":19.29774},{"c":19.5954,"h":19.7,"l":19.452,"n":355,"o":19.7,"t":"2024-11-19T05:00:00Z","v":27846,"vw":19.567941},{"c":19.4508,"h":19.6,"l":19.13,"n":684,"o":19.6,"t":"2024-11-20T05:00:00Z","v":34510,"vw":19.317211},{"c":19.83,"h":19.8599,"l":19.43,"n":601,"o":19.79,"t":"2024-11-21T05:00:00Z","v":39546,"vw":19.721539},{"c":19.81,"h":20.22,"l":19.73,"n":1364,"o":20.22,"t":"2024-11-22T05:00:00Z","v":131363,"vw":19.825913},{"c":19.37,"h":19.85,"l":19.2219,"n":2196,"o":19.85,"t":"2024-11-25T05:00:00Z","v":182586,"vw":19.39613},{"c":19.27,"h":19.59,"l":19.11,"n":1457,"o":19.59,"t":"2024-11-26T05:00:00Z","v":102507,"vw":19.246415},{"c":19.06,"h":19.27,"l":18.729,"n":1768,"o":19.27,"t":"2024-11-27T05:00:00Z","v":139310,"vw":18.950306},{"c":18.79,"h":18.97,"l":18.4,"n":675,"o":18.4,"t":"2024-11-29T05:00:00Z","v":55016,"vw":18.750578},{"c":19.46,"h":19.5099,"l":19,"n":1036,"o":19,"t":"2024-12-02T05:00:00Z","v":132528,"vw":19.362343},{"c":19.78,"h":19.79,"l":19.36,"n":585,"o":19.36,"t":"2024-12-03T05:00:00Z","v":58122,"vw":19.57912},{"c":19.89,"h":20.0378,"l":19.78,"n":456,"o":19.97,"t":"2024-12-04T05:00:00Z","v":41450,"vw":19.93857},{"c":20.1778,"h":20.28,"l":19.89,"n":354,"o":19.89,"t":"2024-12-05T05:00:00Z","v":33878,"vw":20.099889},{"c":20.09,"h":20.16,"l":19.89,"n":449,"o":20.16,"t":"2024-12-06T05:00:00Z","v":36399,"vw":20.001179},{"c":19.77,"h":20.0943,"l":19.77,"n":498,"o":19.9,"t":"2024-12-09T05:00:00Z","v":26457,"vw":19.94747},{"c":19.2,"h":19.93,"l":19.035,"n":631,"o":19.93,"t":"2024-12-10T05:00:00Z","v":33079,"vw":19.487301},{"c":19.35,"h":19.48,"l":19.31,"n":293,"o":19.48,"t":"2024-12-11T05:00:00Z","v":22329,"vw":19.369827},{"c":19.2,"h":19.3899,"l":19.2,"n":255,"o":19.28,"t":"2024-12-12T05:00:00Z","v":8671,"vw":19.285274},{"c":19.83,"h":19.85,"l":19.6018,"n":326,"o":19.74,"t":"2024-12-13T05:00:00Z","v":22341,"vw":19.727096},{"c":19.93,"h":20,"l":19.84,"n":425,"o":19.84,"t":"2024-12-16T05:00:00Z","v":22457,"vw":19.956653},{"c":19.864,"h":19.864,"l":19.6932,"n":336,"o":19.83,"t":"2024-12-17T05:00:00Z","v":14741,"vw":19.777988},{"c":19.6437,"h":20.1,"l":19.4,"n":465,"o":19.9,"t":"2024-12-18T05:00:00Z","v":20284,"vw":19.913046},{"c":19.63,"h":19.91,"l":19.4808,"n":331,"o":19.91,"t":"2024-12-19T05:00:00Z","v":21258,"vw":19.667353},{"c":19.82,"h":19.9576,"l":19.35,"n":481,"o":19.49,"t":"2024-12-20T05:00:00Z","v":31590,"vw":19.636564},{"c":20.47,"h":20.5692,"l":20.13,"n":899,"o":20.26,"t":"2024-12-23T05:00:00Z","v":256635,"vw":20.460345},{"c":20.5,"h":20.52,"l":20.3701,"n":364,"o":20.52,"t":"2024-12-24T05:00:00Z","v":22494,"vw":20.457509},{"c":20.31,"h":20.63,"l":20.28,"n":731,"o":20.55,"t":"2024-12-26T05:00:00Z","v":60165,"vw":20.425948},{"c":19.37,"h":19.72,"l":19.15,"n":601,"o":19.72,"t":"2024-12-27T05:00:00Z","v":37218,"vw":19.325764},{"c":19.26,"h":19.335,"l":19.051,"n":540,"o":19.17,"t":"2024-12-30T05:00:00Z","v":33185,"vw":19.180198},{"c":19,"h":19.28,"l":18.99,"n":505,"o":19.25,"t":"2024-12-31T05:00:00Z","v":21010,"vw":19.099431},{"c":19.35,"h":19.49,"l":19.1,"n":420,"o":19.2,"t":"2025-01-02T05:00:00Z","v":25760,"vw":19.281822},{"c":19.83,"h":19.83,"l":19.51,"n":295,"o":19.63,"t":"2025-01-03T05:00:00Z","v":19538,"vw":19.678917},{"c":20.56,"h":20.65,"l":20.28,"n":568,"o":20.49,"t":"2025-01-06T05:00:00Z","v":39597,"vw":20.488667},{"c":19.79,"h":20.57,"l":19.79,"n":505,"o":20.45,"t":"2025-01-07T05:00:00Z","v":28148,"vw":20.138261},{"c":19.4725,"h":19.79,"l":19.385,"n":431,"o":19.79,"t":"2025-01-08T05:00:00Z","v":13621,"vw":19.475925},{"c":19.53,"h":19.81,"l":19.15,"n":614,"o":19.81,"t":"2025-01-10T05:00:00Z","v":52039,"vw":19.510386},{"c":19.02,"h":19.15,"l":18.9,"n":742,"o":19.07,"t":"2025-01-13T05:00:00Z","v":56578,"vw":19.014637},{"c":19.02,"h":19.42,"l":18.76,"n":464,"o":19.42,"t":"2025-01-14T05:00:00Z","v":17919,"vw":19.053188},{"c":19.38,"h":19.38,"l":18.95,"n":452,"o":19.17,"t":"2025-01-15T05:00:00Z","v":39419,"vw":19.20856},{"c":19.8,"h":20.2653,"l":19.7627,"n":812,"o":20.18,"t":"2025-01-16T05:00:00Z","v":69833,"vw":19.976809},{"c":19.51,"h":19.89,"l":19.43,"n":1299,"o":19.89,"t":"2025-01-17T05:00:00Z","v":72918,"vw":19.610269},{"c":20.01,"h":20.2099,"l":19.5532,"n":1171,"o":19.94,"t":"2025-01-21T05:00:00Z","v":176286,"vw":19.927136},{"c":20.46,"h":20.5573,"l":20.2014,"n":971,"o":20.44,"t":"2025-01-22T05:00:00Z","v":78827,"vw":20.423925},{"c":19.9,"h":19.92,"l":19.5,"n":590,"o":19.52,"t":"2025-01-23T05:00:00Z","v":44095,"vw":19.782661},{"c":19.74,"h":20.13,"l":19.71,"n":597,"o":20.13,"t":"2025-01-24T05:00:00Z","v":38753,"vw":19.844613},{"c":17.12,"h":18.32,"l":16.7099,"n":3794,"o":18.02,"t":"2025-01-27T05:00:00Z","v":237111,"vw":17.355606},{"c":18.03,"h":18.0899,"l":17.3,"n":779,"o":17.6,"t":"2025-01-28T05:00:00Z","v":44208,"vw":17.671898},{"c":18,"h":18.3593,"l":17.87,"n":457,"o":18.11,"t":"2025-01-29T05:00:00Z","v":31382,"vw":18.095158},{"c":18.52,"h":18.6,"l":18.37,"n":450,"o":18.39,"t":"2025-01-30T05:00:00Z","v":31285,"vw":18.478552},{"c":18.52,"h":18.9,"l":18.48,"n":815,"o":18.6,"t":"2025-01-31T05:00:00Z","v":95426,"vw":18.694764},{"c":17.75,"h":18.1099,"l":17.61,"n":759,"o":17.85,"t":"2025-02-03T05:00:00Z","v":35109,"vw":17.888374},{"c":18.18,"h":18.2,"l":18,"n":347,"o":18.2,"t":"2025-02-04T05:00:00Z","v":21283,"vw":18.130514},{"c":18.57,"h":18.6874,"l":18.18,"n":381,"o":18.18,"t":"2025-02-05T05:00:00Z","v":16344,"vw":18.481579},{"c":18.7,"h":18.78,"l":18.4106,"n":340,"o":18.78,"t":"2025-02-06T05:00:00Z","v":12881,"vw":18.598521},{"c":18.37,"h":18.83,"l":18.3522,"n":472,"o":18.78,"t":"2025-02-07T05:00:00Z","v":25736,"vw":18.511719},{"c":18.56,"h":18.65,"l":18.47,"n":476,"o":18.59,"t":"2025-02-10T05:00:00Z","v":34960,"vw":18.530798},{"c":18.65,"h":18.69,"l":18.3953,"n":402,"o":18.53,"t":"2025-02-11T05:00:00Z","v":13887,"vw":18.575453},{"c":18.5056,"h":18.515,"l":18.27,"n":507,"o":18.47,"t":"2025-02-12T05:00:00Z","v":29724,"vw":18.416129},{"c":18.15,"h":18.57,"l":17.95,"n":758,"o":18.57,"t":"2025-02-13T05:00:00Z","v":27408,"vw":18.12704},{"c":18.31,"h":18.41,"l":17.8325,"n":912,"o":18.03,"t":"2025-02-14T05:00:00Z","v":58145,"vw":18.099461},{"c":18.26,"h":18.58,"l":18.12,"n":1028,"o":18.58,"t":"2025-02-18T05:00:00Z","v":61295,"vw":18.331377},{"c":18.19,"h":18.23,"l":18.11,"n":1109,"o":18.22,"t":"2025-02-19T05:00:00Z","v":73402,"vw":18.169116},{"c":17.5,"h":17.64,"l":17.3,"n":846,"o":17.64,"t":"2025-02-20T05:00:00Z","v":44097,"vw":17.417268},{"c":17.31,"h":17.66,"l":17.17,"n":763,"o":17.66,"t":"2025-02-21T05:00:00Z","v":55130,"vw":17.448427},{"c":16.89,"h":17.4,"l":16.86,"n":854,"o":17.4,"t":"2025-02-24T05:00:00Z","v":192436,"vw":17.006435},{"c":16.62,"h":16.931,"l":16.53,"n":575,"o":16.6,"t":"2025-02-25T05:00:00Z","v":40523,"vw":16.641006},{"c":17.1046,"h":17.2,"l":16.85,"n":339,"o":16.8806,"t":"2025-02-26T05:00:00Z","v":21698,"vw":17.02587},{"c":15.96,"h":17.1122,"l":15.96,"n":653,"o":16.94,"t":"2025-02-27T05:00:00Z","v":36250,"vw":16.451504},{"c":16,"h":16.055,"l":15.6289,"n":572,"o":15.75,"t":"2025-02-28T05:00:00Z","v":21402,"vw":15.848785},{"c":15.39,"h":16.22,"l":15.245,"n":977,"o":16.22,"t":"2025-03-03T05:00:00Z","v":32977,"vw":15.58557},{"c":15.91,"h":16.2449,"l":15.41,"n":583,"o":15.41,"t":"2025-03-04T05:00:00Z","v":31998,"vw":15.878762},{"c":16.28,"h":16.39,"l":16.05,"n":441,"o":16.39,"t":"2025-03-05T05:00:00Z","v":39858,"vw":16.232596},{"c":15.6,"h":16.0794,"l":15.6,"n":507,"o":15.95,"t":"2025-03-06T05:00:00Z","v":27960,"vw":15.816516},{"c":15.72,"h":15.82,"l":15.31,"n":434,"o":15.64,"t":"2025-03-07T05:00:00Z","v":14426,"vw":15.559146},{"c":15.25,"h":15.5447,"l":15.0776,"n":582,"o":15.51,"t":"2025-03-10T04:00:00Z","v":24612,"vw":15.334938},{"c":15.31,"h":15.5282,"l":15.13,"n":367,"o":15.13,"t":"2025-03-11T04:00:00Z","v":16085,"vw":15.294043},{"c":15.88,"h":15.9,"l":15.68,"n":408,"o":15.9,"t":"2025-03-12T04:00:00Z","v":30464,"vw":15.823023},{"c":15.41,"h":15.69,"l":15.3322,"n":459,"o":15.69,"t":"2025-03-13T04:00:00Z","v":16009,"vw":15.418492},{"c":15.58,"h":15.64,"l":15.48,"n":484,"o":15.59,"t":"2025-03-14T04:00:00Z","v":32504,"vw":15.568792},{"c":15.8,"h":15.83,"l":15.65,"n":675,"o":15.69,"t":"2025-03-17T04:00:00Z","v":43713,"vw":15.742572},{"c":15.66,"h":15.84,"l":15.45,"n":545,"o":15.84,"t":"2025-03-18T04:00:00Z","v":35877,"vw":15.619785},{"c":15.77,"h":15.86,"l":15.59,"n":637,"o":15.72,"t":"2025-03-19T04:00:00Z","v":87338,"vw":15.702048},{"c":15.42,"h":15.4343,"l":15.202,"n":388,"o":15.31,"t":"2025-03-20T04:00:00Z","v":44312,"vw":15.361232},{"c":15.44,"h":15.4872,"l":15.19,"n":510,"o":15.19,"t":"2025-03-21T04:00:00Z","v":41458,"vw":15.332946},{"c":15.67,"h":15.75,"l":15.56,"n":577,"o":15.56,"t":"2025-03-24T04:00:00Z","v":113458,"vw":15.686286},{"c":15.73,"h":15.735,"l":15.6573,"n":334,"o":15.71,"t":"2025-03-25T04:00:00Z","v":11098,"vw":15.688712},{"c":15.29,"h":15.66,"l":15.1251,"n":543,"o":15.66,"t":"2025-03-26T04:00:00Z","v":26774,"vw":15.409737},{"c":14.83,"h":15.1061,"l":14.78,"n":631,"o":15.08,"t":"2025-03-27T04:00:00Z","v":31142,"vw":14.942853},{"c":14.62,"h":14.8699,"l":14.53,"n":549,"o":14.8,"t":"2025-03-28T04:00:00Z","v":23631,"vw":14.692818},{"c":14.65,"h":14.71,"l":14.17,"n":439,"o":14.17,"t":"2025-03-31T04:00:00Z","v":32422,"vw":14.477979},{"c":14.89,"h":14.9348,"l":14.66,"n":304,"o":14.66,"t":"2025-04-01T04:00:00Z","v":14921,"vw":14.824827},{"c":15.02,"h":15.1,"l":14.7,"n":333,"o":14.7,"t":"2025-04-02T04:00:00Z","v":18252,"vw":14.985203},{"c":13.97,"h":14.375,"l":13.97,"n":824,"o":14.12,"t":"2025-04-03T04:00:00Z","v":70008,"vw":14.170725},{"c":13.04,"h":13.425,"l":12.897,"n":810,"o":13,"t":"2025-04-04T04:00:00Z","v":48228,"vw":13.129584},{"c":13.09,"h":13.5099,"l":12.1,"n":569,"o":12.1,"t":"2025-04-07T04:00:00Z","v":48412,"vw":12.716009},{"c":12.77,"h":13.5664,"l":12.5165,"n":365,"o":13.38,"t":"2025-04-08T04:00:00Z","v":25404,"vw":13.218808},{"c":13.9,"h":13.9,"l":12.452,"n":510,"o":13.43,"t":"2025-04-09T04:00:00Z","v":30827,"vw":13.3515},{"c":13.51,"h":13.71,"l":13.2,"n":436,"o":13.45,"t":"2025-04-10T04:00:00Z","v":24870,"vw":13.51445},{"c":14.07,"h":14.0799,"l":13.78,"n":537,"o":13.96,"t":"2025-04-11T04:00:00Z","v":43960,"vw":13.981487},{"c":13.95,"h":14.14,"l":13.83,"n":1114,"o":14.1,"t":"2025-04-14T04:00:00Z","v":88414,"vw":14.016389},{"c":14.17,"h":14.21,"l":14.07,"n":665,"o":14.15,"t":"2025-04-15T04:00:00Z","v":56575,"vw":14.14834},{"c":13.74,"h":14.04,"l":13.45,"n":949,"o":14.04,"t":"2025-04-16T04:00:00Z","v":78584,"vw":13.654788},{"c":13.2,"h":13.66,"l":13.17,"n":526,"o":13.48,"t":"2025-04-17T04:00:00Z","v":57413,"vw":13.327735},{"c":12.97,"h":13.115,"l":12.75,"n":871,"o":12.98,"t":"2025-04-21T04:00:00Z","v":127028,"vw":12.896197},{"c":13.21,"h":13.2964,"l":12.87,"n":427,"o":12.87,"t":"2025-04-22T04:00:00Z","v":29224,"vw":13.148446},{"c":13.62,"h":13.85,"l":13.56,"n":404,"o":13.85,"t":"2025-04-23T04:00:00Z","v":17830,"vw":13.646589},{"c":13.9,"h":13.95,"l":13.69,"n":338,"o":13.69,"t":"2025-04-24T04:00:00Z","v":24702,"vw":13.797816},{"c":14.0695,"h":14.105,"l":13.82,"n":407,"o":14.06,"t":"2025-04-25T04:00:00Z","v":22850,"vw":14.014491},{"c":13.96,"h":14.21,"l":13.78,"n":414,"o":14.04,"t":"2025-04-28T04:00:00Z","v":26416,"vw":13.946416},{"c":14.0801,"h":14.1739,"l":14.04,"n":279,"o":14.04,"t":"2025-04-29T04:00:00Z","v":13360,"vw":14.112486},{"c":14.19,"h":14.2099,"l":13.9152,"n":446,"o":14.09,"t":"2025-04-30T04:00:00Z","v":24104,"vw":14.106152},{"c":14.5,"h":14.5846,"l":14.35,"n":364,"o":14.58,"t":"2025-05-01T04:00:00Z","v":36158,"vw":14.489076},{"c":14.92,"h":14.95,"l":14.74,"n":442,"o":14.74,"t":"2025-05-02T04:00:00Z","v":29128,"vw":14.88103},{"c":14.77,"h":15.02,"l":14.75,"n":333,"o":15.02,"t":"2025-05-05T04:00:00Z","v":18151,"vw":14.833312},{"c":14.5,"h":14.6399,"l":14.45,"n":313,"o":14.5499,"t":"2025-05-06T04:00:00Z","v":18389,"vw":14.541517},{"c":14.68,"h":14.72,"l":14.4104,"n":316,"o":14.7,"t":"2025-05-07T04:00:00Z","v":18985,"vw":14.537989},{"c":14.79,"h":14.9,"l":14.66,"n":431,"o":14.7,"t":"2025-05-08T04:00:00Z","v":25113,"vw":14.784965},{"c":14.93,"h":15.08,"l":14.92,"n":608,"o":15.03,"t":"2025-05-09T04:00:00Z","v":36704,"vw":15.0092},{"c":15.56,"h":15.66,"l":15.44,"n":939,"o":15.66,"t":"2025-05-12T04:00:00Z","v":113943,"vw":15.578443},{"c":15.96,"h":15.97,"l":15.51,"n":840,"o":15.51,"t":"2025-05-13T04:00:00Z","v":61858,"vw":15.887875},{"c":16.04,"h":16.08,"l":15.87,"n":1111,"o":15.87,"t":"2025-05-14T04:00:00Z","v":138551,"vw":16.01565},{"c":15.21,"h":15.28,"l":15.06,"n":550,"o":15.28,"t":"2025-05-15T04:00:00Z","v":47339,"vw":15.195049},{"c":15.23,"h":15.28,"l":15.19,"n":711,"o":15.2,"t":"2025-05-16T04:00:00Z","v":113286,"vw":15.234578},{"c":15.18,"h":15.26,"l":14.97,"n":630,"o":15.07,"t":"2025-05-19T04:00:00Z","v":111320,"vw":15.125063},{"c":15.27,"h":15.51,"l":15.1,"n":380,"o":15.51,"t":"2025-05-20T04:00:00Z","v":26328,"vw":15.173738},{"c":15.12,"h":15.4,"l":15.06,"n":480,"o":15.34,"t":"2025-05-21T04:00:00Z","v":48185,"vw":15.277091},{"c":15.47,"h":15.5199,"l":15.1,"n":450,"o":15.1,"t":"2025-05-22T04:00:00Z","v":29674,"vw":15.378575},{"c":15.24,"h":15.28,"l":15.0901,"n":512,"o":15.14,"t":"2025-05-23T04:00:00Z","v":22215,"vw":15.173196},{"c":15.6,"h":15.6399,"l":15.26,"n":579,"o":15.26,"t":"2025-05-27T04:00:00Z","v":46248,"vw":15.526886},{"c":15.54,"h":15.63,"l":15.5,"n":388,"o":15.63,"t":"2025-05-28T04:00:00Z","v":22659,"vw":15.543372},{"c":15.62,"h":15.7,"l":15.56,"n":467,"o":15.65,"t":"2025-05-29T04:00:00Z","v":30510,"vw":15.644757},{"c":15.37,"h":15.62,"l":15.2,"n":574,"o":15.62,"t":"2025-05-30T04:00:00Z","v":34647,"vw":15.424181},{"c":15.55,"h":15.5699,"l":15.37,"n":419,"o":15.48,"t":"2025-06-02T04:00:00Z","v":25191,"vw":15.46085},{"c":15.72,"h":15.74,"l":15.48,"n":413,"o":15.58,"t":"2025-06-03T04:00:00Z","v":32703,"vw":15.658801},{"c":15.97,"h":16.03,"l":15.76,"n":480,"o":15.76,"t":"2025-06-04T04:00:00Z","v":40551,"vw":15.953047},{"c":16.02,"h":16.15,"l":15.95,"n":457,"o":16.1,"t":"2025-06-05T04:00:00Z","v":42004,"vw":16.03859},{"c":16.15,"h":16.2,"l":16.02,"n":733,"o":16.1,"t":"2025-06-06T04:00:00Z","v":100023,"vw":16.137365},{"c":16.3,"h":16.3799,"l":16.2,"n":1031,"o":16.28,"t":"2025-06-09T04:00:00Z","v":119274,"vw":16.298129},{"c":16.56,"h":16.65,"l":16.4,"n":743,"o":16.65,"t":"2025-06-10T04:00:00Z","v":91062,"vw":16.512902},{"c":16.62,"h":16.79,"l":16.5,"n":2060,"o":16.79,"t":"2025-06-11T04:00:00Z","v":374810,"vw":16.663354},{"c":15.76,"h":15.83,"l":15.54,"n":1020,"o":15.78,"t":"2025-06-12T04:00:00Z","v":157633,"vw":15.677086},{"c":15.48,"h":15.68,"l":15.29,"n":917,"o":15.29,"t":"2025-06-13T04:00:00Z","v":99824,"vw":15.519933},{"c":15.73,"h":15.85,"l":15.56,"n":808,"o":15.56,"t":"2025-06-16T04:00:00Z","v":75803,"vw":15.758469},{"c":15.67,"h":15.7999,"l":15.67,"n":402,"o":15.75,"t":"2025-06-17T04:00:00Z","v":33379,"vw":15.746503},{"c":15.74,"h":15.7964,"l":15.7,"n":378,"o":15.75,"t":"2025-06-18T04:00:00Z","v":38917,"vw":15.739502},{"c":15.51,"h":15.8,"l":15.4,"n":705,"o":15.8,"t":"2025-06-20T04:00:00Z","v":42694,"vw":15.583979},{"c":15.53,"h":15.58,"l":15.35,"n":579,"o":15.35,"t":"2025-06-23T04:00:00Z","v":243220,"vw":15.527844},{"c":16.03,"h":16.07,"l":15.7914,"n":555,"o":15.8,"t":"2025-06-24T04:00:00Z","v":63152,"vw":15.957464},{"c":16.24,"h":16.24,"l":16.1,"n":507,"o":16.1,"t":"2025-06-25T04:00:00Z","v":95488,"vw":16.154341},{"c":16.29,"h":16.43,"l":16.208,"n":459,"o":16.43,"t":"2025-06-26T04:00:00Z","v":36650,"vw":16.294598},{"c":16.55,"h":16.55,"l":16.3,"n":517,"o":16.45,"t":"2025-06-27T04:00:00Z","v":43276,"vw":16.461293},{"c":16.458,"h":16.51,"l":16.344,"n":710,"o":16.5,"t":"2025-06-30T04:00:00Z","v":62735,"vw":16.426714},{"c":16.41,"h":16.54,"l":16.1525,"n":524,"o":16.5,"t":"2025-07-01T04:00:00Z","v":52048,"vw":16.38722},{"c":16.78,"h":16.78,"l":16.36,"n":520,"o":16.36,"t":"2025-07-02T04:00:00Z","v":45000,"vw":16.656538},{"c":16.9,"h":17,"l":16.82,"n":564,"o":17,"t":"2025-07-03T04:00:00Z","v":63130,"vw":16.952831},{"c":16.63,"h":16.84,"l":16.49,"n":2329,"o":16.84,"t":"2025-07-07T04:00:00Z","v":414833,"vw":16.586007},{"c":16.55,"h":16.71,"l":16.48,"n":1784,"o":16.71,"t":"2025-07-08T04:00:00Z","v":233901,"vw":16.581235},{"c":16.75,"h":16.84,"l":16.65,"n":2205,"o":16.7,"t":"2025-07-09T04:00:00Z","v":466700,"vw":16.76407},{"c":15.96,"h":16.16,"l":15.8601,"n":1749,"o":16.11,"t":"2025-07-10T04:00:00Z","v":192068,"vw":15.981467},{"c":15.97,"h":16.0999,"l":15.95,"n":1232,"o":15.96,"t":"2025-07-11T04:00:00Z","v":223548,"vw":16.023038},{"c":15.94,"h":15.9699,"l":15.7501,"n":1319,"o":15.95,"t":"2025-07-14T04:00:00Z","v":145651,"vw":15.873812},{"c":16.34,"h":16.4,"l":16.14,"n":1150,"o":16.14,"t":"2025-07-15T04:00:00Z","v":193353,"vw":16.309153},{"c":16.39,"h":16.44,"l":16.25,"n":973,"o":16.3,"t":"2025-07-16T04:00:00Z","v":184159,"vw":16.348991},{"c":16.73,"h":16.89,"l":16.5812,"n":1156,"o":16.6,"t":"2025-07-17T04:00:00Z","v":148138,"vw":16.742628},{"c":16.51,"h":16.75,"l":16.37,"n":1107,"o":16.7,"t":"2025-07-18T04:00:00Z","v":65988,"vw":16.518109},{"c":16.42,"h":16.62,"l":16.393,"n":1156,"o":16.51,"t":"2025-07-21T04:00:00Z","v":107741,"vw":16.473651},{"c":16.1,"h":16.4,"l":15.92,"n":1125,"o":16.4,"t":"2025-07-22T04:00:00Z","v":111636,"vw":16.099149},{"c":16.5,"h":16.5,"l":16.26,"n":694,"o":16.27,"t":"2025-07-23T04:00:00Z","v":57452,"vw":16.342735},{"c":16.6,"h":16.6,"l":16.355,"n":689,"o":16.53,"t":"2025-07-24T04:00:00Z","v":69888,"vw":16.48295},{"c":16.75,"h":16.8,"l":16.52,"n":652,"o":16.52,"t":"2025-07-25T04:00:00Z","v":89495,"vw":16.719635},{"c":16.65,"h":16.74,"l":16.5501,"n":1071,"o":16.74,"t":"2025-07-28T04:00:00Z","v":146252,"vw":16.624013},{"c":16.57,"h":16.7,"l":16.55,"n":733,"o":16.7,"t":"2025-07-29T04:00:00Z","v":61648,"vw":16.640662},{"c":16.7,"h":16.73,"l":16.62,"n":440,"o":16.65,"t":"2025-07-30T04:00:00Z","v":44991,"vw":16.685942},{"c":16.68,"h":16.85,"l":16.6,"n":780,"o":16.8,"t":"2025-07-31T04:00:00Z","v":76577,"vw":16.707542},{"c":16.29,"h":16.46,"l":16.01,"n":1262,"o":16.46,"t":"2025-08-01T04:00:00Z","v":116415,"vw":16.219289},{"c":16.5,"h":16.5,"l":16.36,"n":1014,"o":16.47,"t":"2025-08-04T04:00:00Z","v":109896,"vw":16.42497},{"c":16.19,"h":16.56,"l":16.0199,"n":1379,"o":16.56,"t":"2025-08-05T04:00:00Z","v":197002,"vw":16.233548},{"c":16.14,"h":16.2,"l":15.94,"n":4544,"o":16.19,"t":"2025-08-06T04:00:00Z","v":887516,"vw":16.086911},{"c":15.7,"h":15.93,"l":15.6,"n":2228,"o":15.8,"t":"2025-08-07T04:00:00Z","v":408523,"vw":15.763831},{"c":15.71,"h":15.72,"l":15.59,"n":1704,"o":15.6,"t":"2025-08-08T04:00:00Z","v":335552,"vw":15.657928},{"c":15.7,"h":15.89,"l":15.65,"n":1299,"o":15.65,"t":"2025-08-11T04:00:00Z","v":176180,"vw":15.801036},{"c":15.84,"h":15.89,"l":15.7501,"n":756,"o":15.77,"t":"2025-08-12T04:00:00Z","v":83060,"vw":15.836443},{"c":15.73,"h":15.98,"l":15.68,"n":1129,"o":15.92,"t":"2025-08-13T04:00:00Z","v":127666,"vw":15.836433},{"c":15.75,"h":15.75,"l":15.49,"n":844,"o":15.64,"t":"2025-08-14T04:00:00Z","v":94919,"vw":15.640741},{"c":15.65,"h":15.75,"l":15.52,"n":852,"o":15.75,"t":"2025-08-15T04:00:00Z","v":51939,"vw":15.623428},{"c":15.69,"h":15.8,"l":15.59,"n":781,"o":15.59,"t":"2025-08-18T04:00:00Z","v":202672,"vw":15.706775},{"c":15.32,"h":15.72,"l":15.32,"n":1038,"o":15.72,"t":"2025-08-19T04:00:00Z","v":82959,"vw":15.494198},{"c":15.07,"h":15.07,"l":14.72,"n":1174,"o":15,"t":"2025-08-20T04:00:00Z","v":99533,"vw":14.903947},{"c":14.99,"h":15.1,"l":14.8989,"n":646,"o":15.1,"t":"2025-08-21T04:00:00Z","v":43324,"vw":14.988992},{"c":15.3,"h":15.34,"l":14.9401,"n":700,"o":15.02,"t":"2025-08-22T04:00:00Z","v":53303,"vw":15.240961},{"c":15.4,"h":15.45,"l":15.25,"n":733,"o":15.29,"t":"2025-08-25T04:00:00Z","v":43294,"vw":15.364813},{"c":15.54,"h":15.54,"l":15.41,"n":626,"o":15.48,"t":"2025-08-26T04:00:00Z","v":54734,"vw":15.478355},{"c":15.56,"h":15.56,"l":15.36,"n":810,"o":15.51,"t":"2025-08-27T04:00:00Z","v":104630,"vw":15.489032},{"c":15.54,"h":15.59,"l":15.44,"n":827,"o":15.5,"t":"2025-08-28T04:00:00Z","v":56365,"vw":15.53516},{"c":15.22,"h":15.49,"l":15.18,"n":1761,"o":15.49,"t":"2025-08-29T04:00:00Z","v":240217,"vw":15.249126},{"c":15.11,"h":15.15,"l":14.9,"n":2093,"o":15.15,"t":"2025-09-02T04:00:00Z","v":296835,"vw":15.034581},{"c":15.28,"h":15.36,"l":15.0533,"n":1580,"o":15.36,"t":"2025-09-03T04:00:00Z","v":313758,"vw":15.227107},{"c":15.09,"h":15.09,"l":14.83,"n":1092,"o":14.98,"t":"2025-09-04T04:00:00Z","v":158890,"vw":14.953189},{"c":15.3,"h":15.3899,"l":15.13,"n":1311,"o":15.16,"t":"2025-09-05T04:00:00Z","v":273844,"vw":15.206748},{"c":15.51,"h":15.55,"l":15.2,"n":976,"o":15.2,"t":"2025-09-08T04:00:00Z","v":156026,"vw":15.440174},{"c":15.65,"h":15.84,"l":15.41,"n":833,"o":15.41,"t":"2025-09-09T04:00:00Z","v":107894,"vw":15.715136},{"c":16.07,"h":16.32,"l":15.83,"n":1319,"o":15.83,"t":"2025-09-10T04:00:00Z","v":117161,"vw":16.142218},{"c":16.02,"h":16.1899,"l":16.02,"n":724,"o":16.14,"t":"2025-09-11T04:00:00Z","v":74164,"vw":16.086278},{"c":16.09,"h":16.15,"l":16.0301,"n":561,"o":16.05,"t":"2025-09-12T04:00:00Z","v":37691,"vw":16.079904},{"c":16.14,"h":16.225,"l":16.01,"n":919,"o":16.01,"t":"2025-09-15T04:00:00Z","v":108090,"vw":16.096645},{"c":16.25,"h":16.41,"l":16.1844,"n":746,"o":16.33,"t":"2025-09-16T04:00:00Z","v":69685,"vw":16.270622},{"c":16.28,"h":16.3383,"l":16.1706,"n":542,"o":16.26,"t":"2025-09-17T04:00:00Z","v":43324,"vw":16.232434},{"c":16.58,"h":16.6,"l":16.01,"n":827,"o":16.01,"t":"2025-09-18T04:00:00Z","v":65365,"vw":16.45442},{"c":16.55,"h":16.5765,"l":16.4,"n":674,"o":16.55,"t":"2025-09-19T04:00:00Z","v":34790,"vw":16.498175},{"c":16.9,"h":17.01,"l":16.51,"n":1057,"o":16.51,"t":"2025-09-22T04:00:00Z","v":370846,"vw":16.87041},{"c":17.3,"h":17.5,"l":16.89,"n":965,"o":16.89,"t":"2025-09-23T04:00:00Z","v":60985,"vw":17.328604},{"c":17.3,"h":17.3,"l":17.0735,"n":659,"o":17.3,"t":"2025-09-24T04:00:00Z","v":47393,"vw":17.195995},{"c":17.1,"h":17.1059,"l":16.68,"n":669,"o":17.04,"t":"2025-09-25T04:00:00Z","v":68299,"vw":16.971124},{"c":16.92,"h":17.04,"l":16.7,"n":781,"o":17.04,"t":"2025-09-26T04:00:00Z","v":64210,"vw":16.845182},{"c":16.94,"h":17.1441,"l":16.87,"n":797,"o":17,"t":"2025-09-29T04:00:00Z","v":74728,"vw":17.020195},{"c":17.17,"h":17.17,"l":16.9163,"n":716,"o":16.96,"t":"2025-09-30T04:00:00Z","v":80862,"vw":17.073042},{"c":17.57,"h":17.6166,"l":17.17,"n":2424,"o":17.3,"t":"2025-10-01T04:00:00Z","v":313819,"vw":17.436386},{"c":16.57,"h":17.01,"l":16.4804,"n":1425,"o":17.01,"t":"2025-10-02T04:00:00Z","v":109397,"vw":16.617897},{"c":16.73,"h":16.8757,"l":16.63,"n":995,"o":16.8,"t":"2025-10-03T04:00:00Z","v":147659,"vw":16.740503},{"c":17.1,"h":17.36,"l":16.94,"n":1188,"o":16.95,"t":"2025-10-06T04:00:00Z","v":188656,"vw":17.209034},{"c":16.773,"h":17.4,"l":16.7601,"n":906,"o":17.3,"t":"2025-10-07T04:00:00Z","v":54062,"vw":16.977673},{"c":17.25,"h":17.3077,"l":16.74,"n":819,"o":16.74,"t":"2025-10-08T04:00:00Z","v":88250,"vw":17.140094},{"c":17.05,"h":17.26,"l":16.9215,"n":858,"o":17.26,"t":"2025-10-09T04:00:00Z","v":45759,"vw":17.01882},{"c":16.03,"h":17.1,"l":16.03,"n":1977,"o":17.1,"t":"2025-10-10T04:00:00Z","v":115592,"vw":16.455179},{"c":17.19,"h":17.24,"l":16.6648,"n":1010,"o":16.84,"t":"2025-10-13T04:00:00Z","v":69828,"vw":17.06767},{"c":16.83,"h":17.1135,"l":16.64,"n":801,"o":16.73,"t":"2025-10-14T04:00:00Z","v":68067,"vw":16.83876},{"c":17.3,"h":17.35,"l":17.1,"n":821,"o":17.3,"t":"2025-10-15T04:00:00Z","v":62870,"vw":17.228554},{"c":16.95,"h":17.35,"l":16.75,"n":1076,"o":17.35,"t":"2025-10-16T04:00:00Z","v":71186,"vw":16.941716},{"c":16.75,"h":17.05,"l":16.73,"n":1033,"o":16.9,"t":"2025-10-17T04:00:00Z","v":100466,"vw":16.857653},{"c":16.82,"h":17.15,"l":16.8036,"n":931,"o":17.12,"t":"2025-10-20T04:00:00Z","v":322847,"vw":16.884128},{"c":16.78,"h":17.04,"l":16.68,"n":798,"o":17.04,"t":"2025-10-21T04:00:00Z","v":47298,"vw":16.789497},{"c":16.48,"h":16.8,"l":16.2101,"n":1909,"o":16.8,"t":"2025-10-22T04:00:00Z","v":195117,"vw":16.512134},{"c":16.25,"h":16.39,"l":16.16,"n":1016,"o":16.25,"t":"2025-10-23T04:00:00Z","v":108117,"vw":16.295245},{"c":16.45,"h":16.56,"l":16.4,"n":1395,"o":16.55,"t":"2025-10-24T04:00:00Z","v":132113,"vw":16.469375},{"c":16.59,"h":16.67,"l":16.33,"n":1586,"o":16.67,"t":"2025-10-27T04:00:00Z","v":163257,"vw":16.523572},{"c":16.74,"h":16.76,"l":16.52,"n":1262,"o":16.7,"t":"2025-10-28T04:00:00Z","v":146283,"vw":16.617307},{"c":16.9,"h":16.95,"l":16.75,"n":1350,"o":16.89,"t":"2025-10-29T04:00:00Z","v":183130,"vw":16.855746},{"c":16.65,"h":16.75,"l":16.53,"n":987,"o":16.62,"t":"2025-10-30T04:00:00Z","v":102153,"vw":16.633664},{"c":16.59,"h":16.77,"l":16.375,"n":1409,"o":16.77,"t":"2025-10-31T04:00:00Z","v":116765,"vw":16.613029},{"c":16.75,"h":16.9399,"l":16.61,"n":972,"o":16.61,"t":"2025-11-03T05:00:00Z","v":103899,"vw":16.755913},{"c":16.32,"h":16.65,"l":16.254,"n":1037,"o":16.52,"t":"2025-11-04T05:00:00Z","v":87077,"vw":16.453368},{"c":16.3,"h":16.51,"l":16.1901,"n":873,"o":16.33,"t":"2025-11-05T05:00:00Z","v":100265,"vw":16.409165},{"c":15.85,"h":16.1487,"l":15.81,"n":1257,"o":16.12,"t":"2025-11-06T05:00:00Z","v":82565,"vw":15.935434},{"c":15.8,"h":15.8,"l":15.3,"n":1357,"o":15.8,"t":"2025-11-07T05:00:00Z","v":104621,"vw":15.517081},{"c":16.1,"h":16.22,"l":16,"n":941,"o":16,"t":"2025-11-10T05:00:00Z","v":68273,"vw":16.119357},{"c":16.02,"h":16.14,"l":15.9,"n":687,"o":16.1,"t":"2025-11-11T05:00:00Z","v":40086,"vw":15.987998},{"c":16,"h":16.16,"l":15.96,"n":785,"o":16.1,"t":"2025-11-12T05:00:00Z","v":80190,"vw":16.050935},{"c":15.36,"h":15.73,"l":15.31,"n":1049,"o":15.73,"t":"2025-11-13T05:00:00Z","v":92418,"vw":15.477115},{"c":15.49,"h":15.6505,"l":14.93,"n":1130,"o":15,"t":"2025-11-14T05:00:00Z","v":171482,"vw":15.315764},{"c":15.52,"h":15.64,"l":15.24,"n":943,"o":15.46,"t":"2025-11-17T05:00:00Z","v":71950,"vw":15.444315},{"c":15.26,"h":15.37,"l":14.9301,"n":868,"o":15.37,"t":"2025-11-18T05:00:00Z","v":87078,"vw":15.099561},{"c":15.47,"h":15.49,"l":15.15,"n":816,"o":15.15,"t":"2025-11-19T05:00:00Z","v":73655,"vw":15.338928},{"c":15.15,"h":15.772,"l":15.07,"n":948,"o":15.75,"t":"2025-11-20T05:00:00Z","v":148616,"vw":15.402842},{"c":14.94,"h":15.1736,"l":14.5345,"n":1222,"o":14.95,"t":"2025-11-21T05:00:00Z","v":132421,"vw":14.871716},{"c":15.4,"h":15.47,"l":14.74,"n":788,"o":14.74,"t":"2025-11-24T05:00:00Z","v":234754,"vw":15.325738},{"c":15.41,"h":15.45,"l":14.9209,"n":630,"o":15.35,"t":"2025-11-25T05:00:00Z","v":48209,"vw":15.253131},{"c":15.68,"h":15.7746,"l":15.54,"n":756,"o":15.54,"t":"2025-11-26T05:00:00Z","v":77616,"vw":15.682091},{"c":15.59,"h":15.66,"l":15.55,"n":454,"o":15.58,"t":"2025-11-28T05:00:00Z","v":41736,"vw":15.610082},{"c":15.45,"h":15.61,"l":15.4485,"n":815,"o":15.49,"t":"2025-12-01T05:00:00Z","v":55696,"vw":15.539437},{"c":15.6715,"h":15.7785,"l":15.55,"n":690,"o":15.7,"t":"2025-12-02T05:00:00Z","v":109939,"vw":15.67595},{"c":15.82,"h":15.88,"l":15.4317,"n":721,"o":15.78,"t":"2025-12-03T05:00:00Z","v":67755,"vw":15.724373},{"c":15.5,"h":15.62,"l":15.37,"n":830,"o":15.62,"t":"2025-12-04T05:00:00Z","v":50762,"vw":15.443997},{"c":15.6,"h":15.77,"l":15.46,"n":1091,"o":15.71,"t":"2025-12-05T05:00:00Z","v":175847,"vw":15.566139},{"c":15.76,"h":15.8,"l":15.5801,"n":757,"o":15.7,"t":"2025-12-08T05:00:00Z","v":69657,"vw":15.712521},{"c":15.9,"h":15.9399,"l":15.66,"n":597,"o":15.75,"t":"2025-12-09T05:00:00Z","v":44596,"vw":15.832842},{"c":16.17,"h":16.25,"l":15.85,"n":785,"o":15.9,"t":"2025-12-10T05:00:00Z","v":74979,"vw":16.074013},{"c":15.89,"h":15.94,"l":15.65,"n":759,"o":15.94,"t":"2025-12-11T05:00:00Z","v":75479,"vw":15.795212},{"c":15.28,"h":15.8699,"l":15.2601,"n":1213,"o":15.81,"t":"2025-12-12T05:00:00Z","v":108697,"vw":15.499463},{"c":15.09,"h":15.44,"l":15.09,"n":789,"o":15.36,"t":"2025-12-15T05:00:00Z","v":63090,"vw":15.278441},{"c":15.14,"h":15.1504,"l":14.9203,"n":690,"o":15.05,"t":"2025-12-16T05:00:00Z","v":81648,"vw":15.02979},{"c":14.65,"h":15.27,"l":14.4894,"n":1786,"o":15.27,"t":"2025-12-17T05:00:00Z","v":266638,"vw":14.662877},{"c":14.83,"h":14.9938,"l":14.7544,"n":577,"o":14.84,"t":"2025-12-18T05:00:00Z","v":55459,"vw":14.91945},{"c":15.02,"h":15.195,"l":14.91,"n":749,"o":14.91,"t":"2025-12-19T05:00:00Z","v":54612,"vw":15.09499},{"c":15.2,"h":15.28,"l":15.19,"n":621,"o":15.2,"t":"2025-12-22T05:00:00Z","v":39388,"vw":15.233568},{"c":15.4,"h":15.4,"l":15.2,"n":541,"o":15.2,"t":"2025-12-23T05:00:00Z","v":52965,"vw":15.303331},{"c":15.41,"h":15.45,"l":15.3,"n":481,"o":15.3,"t":"2025-12-24T05:00:00Z","v":82596,"vw":15.399496},{"c":15.44,"h":15.5,"l":15.3016,"n":550,"o":15.33,"t":"2025-12-26T05:00:00Z","v":46839,"vw":15.42778},{"c":15.38,"h":15.5,"l":15.34,"n":713,"o":15.34,"t":"2025-12-29T05:00:00Z","v":82317,"vw":15.377423},{"c":15.38,"h":15.54,"l":15.38,"n":477,"o":15.38,"t":"2025-12-30T05:00:00Z","v":42483,"vw":15.432575},{"c":15.54,"h":15.635,"l":15.48,"n":611,"o":15.48,"t":"2025-12-31T05:00:00Z","v":70224,"vw":15.566833},{"c":15.98,"h":16.12,"l":15.65,"n":981,"o":15.65,"t":"2026-01-02T05:00:00Z","v":107360,"vw":15.949055},{"c":16.07,"h":16.45,"l":16.07,"n":1043,"o":16.4,"t":"2026-01-05T05:00:00Z","v":105519,"vw":16.274046},{"c":16.28,"h":16.59,"l":16.22,"n":880,"o":16.5,"t":"2026-01-06T05:00:00Z","v":99621,"vw":16.385284},{"c":16.03,"h":16.25,"l":16.012,"n":818,"o":16.2,"t":"2026-01-07T05:00:00Z","v":65532,"vw":16.10459},{"c":15.9,"h":16,"l":15.78,"n":604,"o":16,"t":"2026-01-08T05:00:00Z","v":46171,"vw":15.836416},{"c":16.17,"h":16.17,"l":15.96,"n":767,"o":16.08,"t":"2026-01-09T05:00:00Z","v":63798,"vw":16.060939},{"c":16.53,"h":16.57,"l":16.04,"n":784,"o":16.05,"t":"2026-01-12T05:00:00Z","v":71103,"vw":16.271307},{"c":16.52,"h":16.66,"l":16.46,"n":862,"o":16.59,"t":"2026-01-13T05:00:00Z","v":66575,"vw":16.552925},{"c":16.36,"h":16.52,"l":16.21,"n":767,"o":16.52,"t":"2026-01-14T05:00:00Z","v":66453,"vw":16.300406},{"c":16.73,"h":17.02,"l":16.55,"n":1256,"o":16.55,"t":"2026-01-15T05:00:00Z","v":113384,"vw":16.832822},{"c":16.73,"h":16.99,"l":16.6406,"n":1117,"o":16.98,"t":"2026-01-16T05:00:00Z","v":117725,"vw":16.737478},{"c":15.94,"h":16.63,"l":15.93,"n":1795,"o":16.53,"t":"2026-01-20T05:00:00Z","v":332971,"vw":16.133735},{"c":15.96,"h":16.32,"l":15.96,"n":1151,"o":16.19,"t":"2026-01-21T05:00:00Z","v":208674,"vw":16.115707},{"c":15.89,"h":16.2,"l":15.85,"n":932,"o":16.09,"t":"2026-01-22T05:00:00Z","v":94327,"vw":16.034874},{"c":16.2,"h":16.28,"l":15.95,"n":1157,"o":15.95,"t":"2026-01-23T05:00:00Z","v":130744,"vw":16.148429},{"c":16.17,"h":16.23,"l":16.0001,"n":1062,"o":16.15,"t":"2026-01-26T05:00:00Z","v":114378,"vw":16.150277},{"c":16.35,"h":16.43,"l":16.2,"n":862,"o":16.31,"t":"2026-01-27T05:00:00Z","v":62484,"vw":16.313293},{"c":16.41,"h":16.53,"l":16.31,"n":1539,"o":16.5,"t":"2026-01-28T05:00:00Z","v":271173,"vw":16.405253},{"c":16.27,"h":16.38,"l":15.8118,"n":1018,"o":16.34,"t":"2026-01-29T05:00:00Z","v":126393,"vw":16.145532},{"c":15.96,"h":16.2426,"l":15.8611,"n":1146,"o":16.18,"t":"2026-01-30T05:00:00Z","v":82420,"vw":16.040665},{"c":16.4,"h":16.46,"l":15.89,"n":1123,"o":15.96,"t":"2026-02-02T05:00:00Z","v":169445,"vw":16.342887},{"c":16.21,"h":16.5,"l":15.9301,"n":1231,"o":16.44,"t":"2026-02-03T05:00:00Z","v":147744,"vw":16.186675},{"c":15.77,"h":16.23,"l":15.45,"n":1293,"o":16.23,"t":"2026-02-04T05:00:00Z","v":110739,"vw":15.76363},{"c":15.88,"h":15.95,"l":15.302,"n":956,"o":15.55,"t":"2026-02-05T05:00:00Z","v":169751,"vw":15.835778},{"c":16.46,"h":16.4899,"l":16,"n":1019,"o":16,"t":"2026-02-06T05:00:00Z","v":105825,"vw":16.323608},{"c":16.76,"h":16.8626,"l":16.46,"n":1231,"o":16.48,"t":"2026-02-09T05:00:00Z","v":167227,"vw":16.731484},{"c":17.05,"h":17.15,"l":16.8,"n":1175,"o":17,"t":"2026-02-10T05:00:00Z","v":167476,"vw":17.003298},{"c":17.55,"h":17.76,"l":17.3009,"n":1431,"o":17.35,"t":"2026-02-11T05:00:00Z","v":153440,"vw":17.564004},{"c":17.15,"h":17.72,"l":16.975,"n":1297,"o":17.72,"t":"2026-02-12T05:00:00Z","v":134219,"vw":17.256284},{"c":17.06,"h":17.205,"l":16.86,"n":993,"o":17.15,"t":"2026-02-13T05:00:00Z","v":74561,"vw":17.063774},{"c":16.91,"h":17.06,"l":16.61,"n":1118,"o":16.73,"t":"2026-02-17T05:00:00Z","v":151895,"vw":16.889483},{"c":16.99,"h":17.24,"l":16.81,"n":1048,"o":16.91,"t":"2026-02-18T05:00:00Z","v":163078,"vw":17.043608},{"c":16.75,"h":16.7799,"l":16.6,"n":1014,"o":16.77,"t":"2026-02-19T05:00:00Z","v":75588,"vw":16.680726},{"c":17.14,"h":17.16,"l":16.673,"n":1208,"o":16.72,"t":"2026-02-20T05:00:00Z","v":130258,"vw":17.054987},{"c":17.04,"h":17.19,"l":16.93,"n":1049,"o":17,"t":"2026-02-23T05:00:00Z","v":443271,"vw":17.0459},{"c":17.67,"h":17.8,"l":17.34,"n":1349,"o":17.34,"t":"2026-02-24T05:00:00Z","v":173938,"vw":17.669481},{"c":17.84,"h":17.96,"l":17.6336,"n":1770,"o":17.96,"t":"2026-02-25T05:00:00Z","v":237112,"vw":17.765768},{"c":17.23,"h":17.62,"l":16.94,"n":1491,"o":17.62,"t":"2026-02-26T05:00:00Z","v":187569,"vw":17.155297},{"c":17.16,"h":17.17,"l":16.89,"n":1179,"o":17,"t":"2026-02-27T05:00:00Z","v":1942726,"vw":17.149094},{"c":16.87,"h":17.0699,"l":16.62,"n":1452,"o":16.84,"t":"2026-03-02T05:00:00Z","v":168575,"vw":16.907592},{"c":16.29,"h":16.36,"l":15.81,"n":1746,"o":16.17,"t":"2026-03-03T05:00:00Z","v":163526,"vw":16.054424},{"c":16.36,"h":16.5799,"l":16.27,"n":974,"o":16.47,"t":"2026-03-04T05:00:00Z","v":104179,"vw":16.473056},{"c":16.05,"h":16.2699,"l":15.59,"n":1369,"o":16.01,"t":"2026-03-05T05:00:00Z","v":95421,"vw":15.911334},{"c":15.42,"h":15.79,"l":15.33,"n":1808,"o":15.7,"t":"2026-03-06T05:00:00Z","v":159909,"vw":15.600556},{"c":15.75,"h":15.8,"l":15.13,"n":1292,"o":15.13,"t":"2026-03-09T04:00:00Z","v":131774,"vw":15.373844},{"c":15.79,"h":15.97,"l":15.64,"n":1016,"o":15.7,"t":"2026-03-10T04:00:00Z","v":104983,"vw":15.870972},{"c":16.07,"h":16.1399,"l":15.91,"n":1036,"o":16.12,"t":"2026-03-11T04:00:00Z","v":128796,"vw":16.036767},{"c":15.22,"h":15.7,"l":15.21,"n":1536,"o":15.7,"t":"2026-03-12T04:00:00Z","v":113430,"vw":15.363692},{"c":15.25,"h":15.53,"l":15.245,"n":1078,"o":15.39,"t":"2026-03-13T04:00:00Z","v":108066,"vw":15.372174},{"c":15.44,"h":15.54,"l":15.32,"n":785,"o":15.32,"t":"2026-03-16T04:00:00Z","v":47543,"vw":15.451326},{"c":15.59,"h":15.6999,"l":15.45,"n":968,"o":15.45,"t":"2026-03-17T04:00:00Z","v":2548706,"vw":15.58976},{"c":15.5,"h":15.72,"l":15.41,"n":672,"o":15.7,"t":"2026-03-18T04:00:00Z","v":42824,"vw":15.599402},{"c":15.28,"h":15.3791,"l":14.82,"n":1061,"o":15.05,"t":"2026-03-19T04:00:00Z","v":84470,"vw":15.072271},{"c":14.89,"h":15.26,"l":14.81,"n":1379,"o":15.15,"t":"2026-03-20T04:00:00Z","v":79785,"vw":14.943417},{"c":15.33,"h":15.49,"l":15,"n":993,"o":15,"t":"2026-03-23T04:00:00Z","v":96557,"vw":15.316053},{"c":15.51,"h":15.5199,"l":15.26,"n":663,"o":15.28,"t":"2026-03-24T04:00:00Z","v":49051,"vw":15.420711},{"c":15.7,"h":15.7,"l":15.51,"n":685,"o":15.59,"t":"2026-03-25T04:00:00Z","v":91805,"vw":15.635394},{"c":14.79,"h":15.33,"l":14.76,"n":1301,"o":15.33,"t":"2026-03-26T04:00:00Z","v":313940,"vw":15.064865},{"c":14.84,"h":14.91,"l":14.6201,"n":994,"o":14.8,"t":"2026-03-27T04:00:00Z","v":76746,"vw":14.771672},{"c":14.35,"h":14.91,"l":14.303,"n":1387,"o":14.84,"t":"2026-03-30T04:00:00Z","v":134371,"vw":14.524472},{"c":15.27,"h":15.27,"l":14.54,"n":898,"o":14.54,"t":"2026-03-31T04:00:00Z","v":95995,"vw":15.011116},{"c":15.38,"h":15.62,"l":15.3202,"n":898,"o":15.45,"t":"2026-04-01T04:00:00Z","v":102067,"vw":15.471999},{"c":15.17,"h":15.2388,"l":14.752,"n":757,"o":14.8,"t":"2026-04-02T04:00:00Z","v":82211,"vw":15.051734},{"c":15.3,"h":15.36,"l":15.165,"n":935,"o":15.25,"t":"2026-04-06T04:00:00Z","v":83362,"vw":15.260476},{"c":15.4,"h":15.4,"l":15.04,"n":700,"o":15.25,"t":"2026-04-07T04:00:00Z","v":89491,"vw":15.160761},{"c":16.08,"h":16.4,"l":15.9,"n":1108,"o":16.23,"t":"2026-04-08T04:00:00Z","v":172690,"vw":16.133622},{"c":16.03,"h":16.11,"l":15.83,"n":704,"o":16.01,"t":"2026-04-09T04:00:00Z","v":60124,"vw":15.960697},{"c":16.22,"h":16.4599,"l":16.16,"n":1124,"o":16.3,"t":"2026-04-10T04:00:00Z","v":139820,"vw":16.315211},{"c":16.23,"h":16.26,"l":16.05,"n":970,"o":16.26,"t":"2026-04-13T04:00:00Z","v":103737,"vw":16.198553},{"c":16.56,"h":16.6,"l":16.3101,"n":1042,"o":16.46,"t":"2026-04-14T04:00:00Z","v":93392,"vw":16.478608},{"c":16.41,"h":16.69,"l":16.3,"n":1077,"o":16.69,"t":"2026-04-15T04:00:00Z","v":96134,"vw":16.450273},{"c":15.91,"h":16.225,"l":15.71,"n":1568,"o":16.07,"t":"2026-04-16T04:00:00Z","v":207255,"vw":15.908607},{"c":16.1,"h":16.26,"l":15.92,"n":1171,"o":16.23,"t":"2026-04-17T04:00:00Z","v":120894,"vw":16.055031},{"c":15.93,"h":16.08,"l":15.86,"n":1199,"o":16.05,"t":"2026-04-20T04:00:00Z","v":107917,"vw":15.977619},{"c":15.92,"h":16.11,"l":15.92,"n":1017,"o":16.09,"t":"2026-04-21T04:00:00Z","v":250276,"vw":15.95596},{"c":16.68,"h":16.68,"l":16.11,"n":973,"o":16.17,"t":"2026-04-22T04:00:00Z","v":133017,"vw":16.298794},{"c":16.33,"h":16.49,"l":16.0693,"n":946,"o":16.4,"t":"2026-04-23T04:00:00Z","v":87200,"vw":16.346486},{"c":17.06,"h":17.29,"l":16.7,"n":2027,"o":16.76,"t":"2026-04-24T04:00:00Z","v":188611,"vw":17.019916},{"c":17.15,"h":17.53,"l":17,"n":1367,"o":17.32,"t":"2026-04-27T04:00:00Z","v":128036,"vw":17.150155},{"c":16.7,"h":16.85,"l":16.41,"n":1379,"o":16.78,"t":"2026-04-28T04:00:00Z","v":122080,"vw":16.611118},{"c":16.77,"h":16.8,"l":16.55,"n":1135,"o":16.8,"t":"2026-04-29T04:00:00Z","v":104787,"vw":16.695518},{"c":16.57,"h":16.67,"l":16.215,"n":1128,"o":16.67,"t":"2026-04-30T04:00:00Z","v":105674,"vw":16.401324},{"c":16.62,"h":16.76,"l":16.43,"n":1174,"o":16.57,"t":"2026-05-01T04:00:00Z","v":156271,"vw":16.624526},{"c":16.76,"h":16.925,"l":16.53,"n":1383,"o":16.88,"t":"2026-05-04T04:00:00Z","v":148264,"vw":16.711943},{"c":16.52,"h":16.93,"l":16.44,"n":1575,"o":16.93,"t":"2026-05-05T04:00:00Z","v":217794,"vw":16.579989},{"c":17.35,"h":17.35,"l":16.6701,"n":1446,"o":16.79,"t":"2026-05-06T04:00:00Z","v":170403,"vw":17.138099},{"c":16.95,"h":17.15,"l":16.71,"n":1326,"o":17.15,"t":"2026-05-07T04:00:00Z","v":154510,"vw":16.907105},{"c":16.79,"h":17.01,"l":16.5101,"n":1689,"o":16.95,"t":"2026-05-08T04:00:00Z","v":138183,"vw":16.85441},{"c":16.58,"h":16.7,"l":16.41,"n":2187,"o":16.65,"t":"2026-05-11T04:00:00Z","v":261701,"vw":16.575797},{"c":16.39,"h":16.5284,"l":15.9,"n":2405,"o":16.46,"t":"2026-05-12T04:00:00Z","v":289765,"vw":16.181516},{"c":16.48,"h":16.65,"l":16.17,"n":1205,"o":16.45,"t":"2026-05-13T04:00:00Z","v":144378,"vw":16.44047},{"c":16.881,"h":17.0554,"l":16.4,"n":1095,"o":16.4,"t":"2026-05-14T04:00:00Z","v":116436,"vw":16.843746},{"c":16.52,"h":16.66,"l":16.32,"n":1388,"o":16.6,"t":"2026-05-15T04:00:00Z","v":127103,"vw":16.527599},{"c":16.12,"h":16.54,"l":16.03,"n":1666,"o":16.5,"t":"2026-05-18T04:00:00Z","v":207563,"vw":16.21094},{"c":16.02,"h":16.26,"l":15.815,"n":1195,"o":16.05,"t":"2026-05-19T04:00:00Z","v":112071,"vw":16.013007},{"c":16.44,"h":16.45,"l":16.2,"n":987,"o":16.21,"t":"2026-05-20T04:00:00Z","v":109817,"vw":16.364096},{"c":16.45,"h":16.555,"l":16.23,"n":950,"o":16.28,"t":"2026-05-21T04:00:00Z","v":117542,"vw":16.385747},{"c":16.33,"h":16.55,"l":16.33,"n":1180,"o":16.5,"t":"2026-05-22T04:00:00Z","v":119162,"vw":16.442288},{"c":16.6,"h":16.73,"l":16.5442,"n":1136,"o":16.55,"t":"2026-05-26T04:00:00Z","v":156343,"vw":16.63362},{"c":16.99,"h":17.1854,"l":16.73,"n":1457,"o":17,"t":"2026-05-27T04:00:00Z","v":171650,"vw":16.942334},{"c":16.89,"h":16.9699,"l":16.56,"n":1087,"o":16.81,"t":"2026-05-28T04:00:00Z","v":111876,"vw":16.777046},{"c":16.7,"h":17.02,"l":16.62,"n":1492,"o":16.99,"t":"2026-05-29T04:00:00Z","v":146906,"vw":16.768973},{"c":17.28,"h":17.67,"l":16.73,"n":2123,"o":16.73,"t":"2026-06-01T04:00:00Z","v":236165,"vw":17.28636},{"c":17.55,"h":17.65,"l":17.29,"n":1194,"o":17.31,"t":"2026-06-02T04:00:00Z","v":122666,"vw":17.483648},{"c":17.31,"h":17.78,"l":17.22,"n":1344,"o":17.78,"t":"2026-06-03T04:00:00Z","v":169366,"vw":17.367162},{"c":17.37,"h":17.4399,"l":16.88,"n":1000,"o":16.98,"t":"2026-06-04T04:00:00Z","v":83016,"vw":17.251437},{"c":16.33,"h":17,"l":16.21,"n":2327,"o":16.92,"t":"2026-06-05T04:00:00Z","v":275972,"vw":16.57017},{"c":16.76,"h":16.96,"l":16.53,"n":1328,"o":16.53,"t":"2026-06-08T04:00:00Z","v":184092,"vw":16.754005},{"c":16.71,"h":17.15,"l":15.965,"n":1504,"o":16.77,"t":"2026-06-09T04:00:00Z","v":162265,"vw":16.493435},{"c":16.12,"h":16.7,"l":16.05,"n":1695,"o":16.25,"t":"2026-06-10T04:00:00Z","v":194063,"vw":16.267712},{"c":16.44,"h":16.48,"l":16.0542,"n":1039,"o":16.15,"t":"2026-06-11T04:00:00Z","v":121961,"vw":16.274253},{"c":16.6,"h":16.66,"l":16.32,"n":1226,"o":16.5,"t":"2026-06-12T04:00:00Z","v":79503,"vw":16.542052},{"c":17,"h":17.14,"l":16.805,"n":1291,"o":17.13,"t":"2026-06-15T04:00:00Z","v":486590,"vw":16.99852},{"c":16.67,"h":17.0687,"l":16.58,"n":1022,"o":16.9,"t":"2026-06-16T04:00:00Z","v":70147,"vw":16.816341},{"c":16.75,"h":17.1,"l":16.75,"n":1269,"o":16.98,"t":"2026-06-17T04:00:00Z","v":118191,"vw":16.954842},{"c":17.64,"h":17.65,"l":16.93,"n":1316,"o":16.93,"t":"2026-06-18T04:00:00Z","v":488755,"vw":17.439022},{"c":17.8,"h":18.02,"l":17.69,"n":1872,"o":18.02,"t":"2026-06-22T04:00:00Z","v":194297,"vw":17.820146},{"c":16.75,"h":17.1279,"l":16.75,"n":2401,"o":16.85,"t":"2026-06-23T04:00:00Z","v":244924,"vw":16.938219},{"c":17,"h":17.02,"l":16.68,"n":1462,"o":16.84,"t":"2026-06-24T04:00:00Z","v":146351,"vw":16.857865},{"c":16.72,"h":17.2,"l":16.515,"n":1387,"o":17.2,"t":"2026-06-25T04:00:00Z","v":124064,"vw":16.792212},{"c":16.55,"h":16.6305,"l":16.03,"n":1914,"o":16.32,"t":"2026-06-26T04:00:00Z","v":206175,"vw":16.247271},{"c":17.25,"h":17.25,"l":16.5,"n":1403,"o":16.75,"t":"2026-06-29T04:00:00Z","v":163972,"vw":16.929973},{"c":17.98,"h":17.99,"l":17.1381,"n":1494,"o":17.25,"t":"2026-06-30T04:00:00Z","v":163672,"vw":17.650474},{"c":16.93,"h":17.69,"l":16.88,"n":2677,"o":17.69,"t":"2026-07-01T04:00:00Z","v":210969,"vw":17.11641},{"c":16.43,"h":17.18,"l":16.35,"n":2241,"o":17.01,"t":"2026-07-02T04:00:00Z","v":220861,"vw":16.689323},{"c":17.08,"h":17.3399,"l":16.87,"n":1824,"o":16.9,"t":"2026-07-06T04:00:00Z","v":166622,"vw":17.164543},{"c":16.45,"h":16.7,"l":16.28,"n":2553,"o":16.7,"t":"2026-07-07T04:00:00Z","v":333313,"vw":16.434308},{"c":16.59,"h":16.66,"l":16.25,"n":1747,"o":16.36,"t":"2026-07-08T04:00:00Z","v":184563,"vw":16.498254},{"c":16.39,"h":16.72,"l":16.39,"n":1288,"o":16.72,"t":"2026-07-09T04:00:00Z","v":142592,"vw":16.569177},{"c":16.41,"h":16.56,"l":16.16,"n":1706,"o":16.56,"t":"2026-07-10T04:00:00Z","v":164291,"vw":16.386929},{"c":15.94,"h":16.45,"l":15.94,"n":2563,"o":16.27,"t":"2026-07-13T04:00:00Z","v":477402,"vw":16.1158},{"c":16.01,"h":16.18,"l":15.88,"n":2026,"o":16.18,"t":"2026-07-14T04:00:00Z","v":214944,"vw":15.970117},{"c":15.93,"h":16.18,"l":15.61,"n":2251,"o":16.18,"t":"2026-07-15T04:00:00Z","v":292120,"vw":15.818116},{"c":15.5,"h":15.65,"l":15.1829,"n":2567,"o":15.35,"t":"2026-07-16T04:00:00Z","v":284389,"vw":15.414005},{"c":15.05,"h":15.25,"l":14.35,"n":2928,"o":14.94,"t":"2026-07-17T04:00:00Z","v":282663,"vw":14.86233},{"c":15.22,"h":15.4299,"l":15.1,"n":1443,"o":15.22,"t":"2026-07-20T04:00:00Z","v":156934,"vw":15.235365},{"c":15.82,"h":15.91,"l":15.55,"n":992,"o":15.75,"t":"2026-07-21T04:00:00Z","v":104984,"vw":15.758387},{"c":15.8,"h":15.87,"l":15.62,"n":1023,"o":15.69,"t":"2026-07-22T04:00:00Z","v":91871,"vw":15.774529},{"c":15.54,"h":15.6,"l":15.38,"n":1235,"o":15.55,"t":"2026-07-23T04:00:00Z","v":111131,"vw":15.48349},{"c":15.25,"h":15.5,"l":15.11,"n":1639,"o":15.5,"t":"2026-07-24T04:00:00Z","v":137074,"vw":15.295239},{"c":15,"h":15.33,"l":14.71,"n":1933,"o":15.3,"t":"2026-07-27T04:00:00Z","v":160635,"vw":14.941977},{"c":14.78,"h":14.9477,"l":14.45,"n":1717,"o":14.58,"t":"2026-07-28T04:00:00Z","v":187694,"vw":14.67684},{"c":14.24,"h":14.7399,"l":14.18,"n":2073,"o":14.7,"t":"2026-07-29T04:00:00Z","v":175209,"vw":14.427683},{"c":15.07,"h":15.1299,"l":14.615,"n":1283,"o":14.63,"t":"2026-07-30T04:00:00Z","v":134704,"vw":14.988475},{"c":15.17,"h":15.5,"l":14.8714,"n":1591,"o":15.5,"t":"2026-07-31T04:00:00Z","v":159523,"vw":15.230319},{"c":15.2,"h":15.2,"l":14.91,"n":1497,"o":15.03,"t":"2026-08-03T04:00:00Z","v":85757,"vw":15.054148},{"c":15.52,"h":15.59,"l":15.3182,"n":1250,"o":15.48,"t":"2026-08-04T04:00:00Z","v":103929,"vw":15.460587},{"c":15.35,"h":15.79,"l":15.35,"n":1144,"o":15.52,"t":"2026-08-05T04:00:00Z","v":78980,"vw":15.488193},{"c":15.33,"h":15.4999,"l":14.99,"n":826,"o":15,"t":"2026-08-06T04:00:00Z","v":76036,"vw":15.377315},{"c":15.42,"h":15.515,"l":15.22,"n":1247,"o":15.42,"t":"2026-08-07T04:00:00Z","v":81982,"vw":15.357198},{"c":15.39,"h":15.58,"l":15.33,"n":1231,"o":15.42,"t":"2026-08-10T04:00:00Z","v":115465,"vw":15.473427},{"c":15.52,"h":15.64,"l":15.4201,"n":950,"o":15.64,"t":"2026-08-11T04:00:00Z","v":75502,"vw":15.487839},{"c":15.68,"h":15.81,"l":15.65,"n":1136,"o":15.81,"t":"2026-08-12T04:00:00Z","v":106276,"vw":15.725144},{"c":15.64,"h":15.72,"l":15.56,"n":924,"o":15.67,"t":"2026-08-13T04:00:00Z","v":88804,"vw":15.657349},{"c":15.65,"h":15.72,"l":15.5,"n":1261,"o":15.72,"t":"2026-08-14T04:00:00Z","v":111336,"vw":15.565724},{"c":15.66,"h":15.8499,"l":15.5728,"n":1083,"o":15.66,"t":"2026-08-17T04:00:00Z","v":110827,"vw":15.701716},{"c":15.18,"h":15.3701,"l":15.1,"n":1894,"o":15.35,"t":"2026-08-18T04:00:00Z","v":186467,"vw":15.211084},{"c":15.1,"h":15.2905,"l":14.9803,"n":1427,"o":15.2,"t":"2026-08-19T04:00:00Z","v":121982,"vw":15.122827},{"c":15.13,"h":15.144,"l":14.88,"n":970,"o":14.91,"t":"2026-08-20T04:00:00Z","v":90888,"vw":15.06999},{"c":15.16,"h":15.34,"l":15.1309,"n":1048,"o":15.33,"t":"2026-08-21T04:00:00Z","v":109620,"vw":15.194125},{"c":14.95,"h":15.1,"l":14.76,"n":2330,"o":15.1,"t":"2026-08-24T04:00:00Z","v":287360,"vw":14.883323},{"c":15.18,"h":15.18,"l":15.0699,"n":948,"o":15.16,"t":"2026-08-25T04:00:00Z","v":121327,"vw":15.111297},{"c":15.12,"h":15.2,"l":15.07,"n":993,"o":15.18,"t":"2026-08-26T04:00:00Z","v":97423,"vw":15.14865},{"c":15.25,"h":15.34,"l":15.12,"n":1011,"o":15.16,"t":"2026-08-27T04:00:00Z","v":125712,"vw":15.234808},{"c":15,"h":15.3349,"l":15,"n":1398,"o":15.25,"t":"2026-08-28T04:00:00Z","v":124087,"vw":15.203844},{"c":14.97,"h":15.1999,"l":14.9201,"n":1546,"o":14.95,"t":"2026-08-31T04:00:00Z","v":194875,"vw":15.022172},{"c":14.96,"h":15.14,"l":14.86,"n":1356,"o":15.14,"t":"2026-09-01T04:00:00Z","v":138209,"vw":14.955927},{"c":14.99,"h":15,"l":14.85,"n":1086,"o":14.9,"t":"2026-09-02T04:00:00Z","v":151043,"vw":14.917363},{"c":14.99,"h":14.99,"l":14.67,"n":1401,"o":14.78,"t":"2026-09-03T04:00:00Z","v":197248,"vw":14.844442},{"c":15.23,"h":15.2798,"l":15.03,"n":1205,"o":15.05,"t":"2026-09-04T04:00:00Z","v":194639,"vw":15.190525},{"c":15.61,"h":15.7345,"l":15.4201,"n":1223,"o":15.5,"t":"2026-09-08T04:00:00Z","v":225035,"vw":15.593689},{"c":15.43,"h":15.61,"l":15.38,"n":948,"o":15.5,"t":"2026-09-09T04:00:00Z","v":146792,"vw":15.44164},{"c":15.2,"h":15.26,"l":15.05,"n":882,"o":15.22,"t":"2026-09-10T04:00:00Z","v":85165,"vw":15.166267},{"c":15.22,"h":15.34,"l":15.17,"n":810,"o":15.34,"t":"2026-09-11T04:00:00Z","v":79018,"vw":15.254485},{"c":14.86,"h":14.98,"l":14.79,"n":1520,"o":14.83,"t":"2026-09-14T04:00:00Z","v":159189,"vw":14.868587},{"c":14.71,"h":15.01,"l":14.63,"n":1347,"o":15.01,"t":"2026-09-15T04:00:00Z","v":112088,"vw":14.720031},{"c":14.78,"h":14.87,"l":14.6689,"n":857,"o":14.71,"t":"2026-09-16T04:00:00Z","v":127976,"vw":14.816075},{"c":15.11,"h":15.15,"l":14.83,"n":942,"o":14.83,"t":"2026-09-17T04:00:00Z","v":168969,"vw":15.020897},{"c":15.24,"h":15.27,"l":15.1,"n":878,"o":15.2,"t":"2026-09-18T04:00:00Z","v":75206,"vw":15.177518},{"c":15.53,"h":15.58,"l":15.33,"n":1114,"o":15.35,"t":"2026-09-21T04:00:00Z","v":141702,"vw":15.454366},{"c":15.7,"h":15.75,"l":15.4058,"n":951,"o":15.43,"t":"2026-09-22T04:00:00Z","v":221898,"vw":15.659759},{"c":15.65,"h":15.71,"l":15.5,"n":995,"o":15.7,"t":"2026-09-23T04:00:00Z","v":64891,"vw":15.609338},{"c":15.58,"h":15.6499,"l":15.3531,"n":637,"o":15.49,"t":"2026-09-24T04:00:00Z","v":47284,"vw":15.458761},{"c":15.54,"h":15.69,"l":15.52,"n":914,"o":15.65,"t":"2026-09-25T04:00:00Z","v":71368,"vw":15.601894},{"c":15.65,"h":15.6711,"l":15.3787,"n":917,"o":15.54,"t":"2026-09-28T04:00:00Z","v":157724,"vw":15.587545},{"c":15.83,"h":15.84,"l":15.52,"n":930,"o":15.73,"t":"2026-09-29T04:00:00Z","v":132386,"vw":15.738912},{"c":15.81,"h":15.88,"l":15.7525,"n":773,"o":15.83,"t":"2026-09-30T04:00:00Z","v":81672,"vw":15.820611},{"c":15.76,"h":15.79,"l":15.61,"n":713,"o":15.79,"t":"2026-10-01T04:00:00Z","v":60982,"vw":15.686604},{"c":16.07,"h":16.07,"l":15.82,"n":1135,"o":15.9,"t":"2026-10-02T04:00:00Z","v":231388,"vw":16.004232},{"c":16.31,"h":16.39,"l":16.125,"n":1415,"o":16.19,"t":"2026-10-05T04:00:00Z","v":337149,"vw":16.287561},{"c":16.32,"h":16.37,"l":16.27,"n":992,"o":16.33,"t":"2026-10-06T04:00:00Z","v":160298,"vw":16.319759},{"c":16.05,"h":16.1599,"l":15.73,"n":1113,"o":16.04,"t":"2026-10-07T04:00:00Z","v":124559,"vw":16.036363},{"c":15.43,"h":15.89,"l":15.3201,"n":1512,"o":15.76,"t":"2026-10-08T04:00:00Z","v":148321,"vw":15.632566},{"c":15.37,"h":15.6898,"l":15.25,"n":1445,"o":15.66,"t":"2026-10-09T04:00:00Z","v":127220,"vw":15.380089},{"c":15.13,"h":15.42,"l":15.11,"n":1401,"o":15.37,"t":"2026-10-12T04:00:00Z","v":171154,"vw":15.21342},{"c":15.13,"h":15.14,"l":14.88,"n":1111,"o":14.99,"t":"2026-10-13T04:00:00Z","v":127892,"vw":15.03886},{"c":14.67,"h":14.98,"l":14.59,"n":2223,"o":14.98,"t":"2026-10-14T04:00:00Z","v":221621,"vw":14.763251},{"c":14.36,"h":14.364,"l":13.82,"n":2450,"o":14.14,"t":"2026-10-15T04:00:00Z","v":258257,"vw":14.057824},{"c":13.95,"h":14.35,"l":13.93,"n":2005,"o":14.35,"t":"2026-10-16T04:00:00Z","v":176116,"vw":14.023769},{"c":14.15,"h":14.35,"l":14.08,"n":958,"o":14.27,"t":"2026-10-19T04:00:00Z","v":79727,"vw":14.227258},{"c":14.37,"h":14.42,"l":14.08,"n":750,"o":14.08,"t":"2026-10-20T04:00:00Z","v":61694,"vw":14.308543},{"c":14.5,"h":14.55,"l":14.3,"n":761,"o":14.53,"t":"2026-10-21T04:00:00Z","v":63125,"vw":14.426939},{"c":13.89,"h":14.21,"l":13.89,"n":1418,"o":14.08,"t":"2026-10-22T04:00:00Z","v":89189,"vw":14.004277}],"volatilityBars":[{"c":15.32,"h":15.33,"l":15.32,"n":12,"o":15.32,"t":"2026-09-21T08:00:00Z","v":2129,"vw":15.325113},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-21T10:30:00Z","v":244,"vw":15.4},{"c":15.4307,"h":15.49,"l":15.4307,"n":4,"o":15.49,"t":"2026-09-21T12:00:00Z","v":324,"vw":15.470034},{"c":15.4399,"h":15.44,"l":15.33,"n":81,"o":15.35,"t":"2026-09-21T13:30:00Z","v":7390,"vw":15.389547},{"c":15.39,"h":15.4324,"l":15.38,"n":27,"o":15.41,"t":"2026-09-21T13:45:00Z","v":6325,"vw":15.404379},{"c":15.38,"h":15.38,"l":15.35,"n":36,"o":15.36,"t":"2026-09-21T14:00:00Z","v":4820,"vw":15.367919},{"c":15.41,"h":15.41,"l":15.37,"n":35,"o":15.38,"t":"2026-09-21T14:15:00Z","v":24926,"vw":15.397333},{"c":15.405,"h":15.405,"l":15.4,"n":9,"o":15.4,"t":"2026-09-21T14:30:00Z","v":1938,"vw":15.401421},{"c":15.415,"h":15.4398,"l":15.3902,"n":18,"o":15.41,"t":"2026-09-21T14:45:00Z","v":3565,"vw":15.408296},{"c":15.45,"h":15.46,"l":15.4196,"n":31,"o":15.425,"t":"2026-09-21T15:00:00Z","v":6982,"vw":15.438682},{"c":15.44,"h":15.45,"l":15.42,"n":23,"o":15.45,"t":"2026-09-21T15:15:00Z","v":4100,"vw":15.431925},{"c":15.445,"h":15.445,"l":15.445,"n":7,"o":15.445,"t":"2026-09-21T15:30:00Z","v":291,"vw":15.445},{"c":15.42,"h":15.4436,"l":15.42,"n":21,"o":15.43,"t":"2026-09-21T15:45:00Z","v":2540,"vw":15.430959},{"c":15.45,"h":15.45,"l":15.45,"n":13,"o":15.45,"t":"2026-09-21T16:00:00Z","v":1819,"vw":15.45},{"c":15.4675,"h":15.4675,"l":15.4303,"n":6,"o":15.4303,"t":"2026-09-21T16:15:00Z","v":3331,"vw":15.439354},{"c":15.49,"h":15.5196,"l":15.46,"n":49,"o":15.46,"t":"2026-09-21T16:30:00Z","v":14941,"vw":15.491327},{"c":15.5,"h":15.5,"l":15.46,"n":16,"o":15.5,"t":"2026-09-21T16:45:00Z","v":9092,"vw":15.490549},{"c":15.47,"h":15.5,"l":15.47,"n":12,"o":15.5,"t":"2026-09-21T17:00:00Z","v":1010,"vw":15.495455},{"c":15.49,"h":15.495,"l":15.49,"n":5,"o":15.495,"t":"2026-09-21T17:15:00Z","v":1545,"vw":15.491745},{"c":15.47,"h":15.5299,"l":15.47,"n":6,"o":15.5299,"t":"2026-09-21T17:30:00Z","v":1060,"vw":15.520979},{"c":15.52,"h":15.52,"l":15.52,"n":4,"o":15.52,"t":"2026-09-21T17:45:00Z","v":204,"vw":15.52},{"c":15.48,"h":15.5,"l":15.48,"n":5,"o":15.49,"t":"2026-09-21T18:00:00Z","v":9174,"vw":15.484703},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-09-21T18:15:00Z","v":115,"vw":15.48},{"c":15.505,"h":15.505,"l":15.505,"n":3,"o":15.505,"t":"2026-09-21T18:30:00Z","v":205,"vw":15.505},{"c":15.5154,"h":15.52,"l":15.5154,"n":6,"o":15.52,"t":"2026-09-21T18:45:00Z","v":1158,"vw":15.519507},{"c":15.54,"h":15.54,"l":15.5,"n":17,"o":15.5,"t":"2026-09-21T19:00:00Z","v":5807,"vw":15.525328},{"c":15.55,"h":15.55,"l":15.55,"n":10,"o":15.55,"t":"2026-09-21T19:15:00Z","v":462,"vw":15.55},{"c":15.565,"h":15.565,"l":15.565,"n":9,"o":15.565,"t":"2026-09-21T19:30:00Z","v":2923,"vw":15.565},{"c":15.56,"h":15.58,"l":15.53,"n":94,"o":15.539,"t":"2026-09-21T19:45:00Z","v":11274,"vw":15.549311},{"c":15.53,"h":15.53,"l":15.53,"n":5,"o":15.53,"t":"2026-09-21T20:00:00Z","v":272,"vw":15.53},{"c":15.3407,"h":15.3407,"l":15.3407,"n":1,"o":15.3407,"t":"2026-09-21T20:45:00Z","v":300,"vw":15.3407},{"c":15.3883,"h":15.3883,"l":15.3883,"n":3,"o":15.3883,"t":"2026-09-21T21:00:00Z","v":120,"vw":15.3883},{"c":15.52,"h":15.52,"l":15.51,"n":12,"o":15.52,"t":"2026-09-21T22:00:00Z","v":5166,"vw":15.519224},{"c":15.52,"h":15.53,"l":15.52,"n":3,"o":15.53,"t":"2026-09-21T22:30:00Z","v":398,"vw":15.527253},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-09-21T23:00:00Z","v":200,"vw":15.55},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-09-22T08:00:00Z","v":522,"vw":15.37},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-09-22T09:45:00Z","v":1229,"vw":15.38},{"c":15.55,"h":15.55,"l":15.34,"n":21,"o":15.34,"t":"2026-09-22T13:00:00Z","v":1801,"vw":15.471992},{"c":15.56,"h":15.565,"l":15.4058,"n":91,"o":15.43,"t":"2026-09-22T13:30:00Z","v":11889,"vw":15.536174},{"c":15.6,"h":15.6,"l":15.55,"n":23,"o":15.56,"t":"2026-09-22T13:45:00Z","v":1809,"vw":15.558997},{"c":15.6,"h":15.6,"l":15.55,"n":21,"o":15.55,"t":"2026-09-22T14:00:00Z","v":1959,"vw":15.571994},{"c":15.5801,"h":15.59,"l":15.5801,"n":16,"o":15.59,"t":"2026-09-22T14:15:00Z","v":1592,"vw":15.58932},{"c":15.6,"h":15.615,"l":15.59,"n":40,"o":15.59,"t":"2026-09-22T14:30:00Z","v":19343,"vw":15.600079},{"c":15.5536,"h":15.57,"l":15.5536,"n":10,"o":15.57,"t":"2026-09-22T14:45:00Z","v":2019,"vw":15.560552},{"c":15.56,"h":15.5799,"l":15.53,"n":10,"o":15.5799,"t":"2026-09-22T15:00:00Z","v":5927,"vw":15.548002},{"c":15.56,"h":15.58,"l":15.56,"n":5,"o":15.56,"t":"2026-09-22T15:15:00Z","v":3768,"vw":15.561466},{"c":15.5745,"h":15.5745,"l":15.5745,"n":3,"o":15.5745,"t":"2026-09-22T15:30:00Z","v":328,"vw":15.5745},{"c":15.56,"h":15.57,"l":15.56,"n":21,"o":15.57,"t":"2026-09-22T15:45:00Z","v":3431,"vw":15.5671},{"c":15.58,"h":15.58,"l":15.57,"n":11,"o":15.576,"t":"2026-09-22T16:00:00Z","v":995,"vw":15.575175},{"c":15.58,"h":15.58,"l":15.56,"n":8,"o":15.5752,"t":"2026-09-22T16:15:00Z","v":597,"vw":15.572881},{"c":15.5861,"h":15.5861,"l":15.5799,"n":6,"o":15.5799,"t":"2026-09-22T16:30:00Z","v":1653,"vw":15.580689},{"c":15.6,"h":15.6,"l":15.58,"n":8,"o":15.58,"t":"2026-09-22T16:45:00Z","v":1888,"vw":15.597963},{"c":15.61,"h":15.61,"l":15.6069,"n":5,"o":15.6069,"t":"2026-09-22T17:00:00Z","v":476,"vw":15.609022},{"c":15.58,"h":15.6073,"l":15.58,"n":4,"o":15.6073,"t":"2026-09-22T17:15:00Z","v":608,"vw":15.60275},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-22T17:30:00Z","v":121,"vw":15.59},{"c":15.62,"h":15.62,"l":15.5901,"n":20,"o":15.6,"t":"2026-09-22T17:45:00Z","v":4855,"vw":15.611612},{"c":15.63,"h":15.63,"l":15.62,"n":8,"o":15.62,"t":"2026-09-22T18:00:00Z","v":620,"vw":15.628143},{"c":15.6773,"h":15.68,"l":15.64,"n":24,"o":15.65,"t":"2026-09-22T18:15:00Z","v":5057,"vw":15.669554},{"c":15.66,"h":15.66,"l":15.65,"n":4,"o":15.65,"t":"2026-09-22T18:30:00Z","v":575,"vw":15.653913},{"c":15.66,"h":15.6791,"l":15.66,"n":4,"o":15.6791,"t":"2026-09-22T18:45:00Z","v":288,"vw":15.668186},{"c":15.71,"h":15.71,"l":15.68,"n":69,"o":15.68,"t":"2026-09-22T19:00:00Z","v":135655,"vw":15.693913},{"c":15.71,"h":15.73,"l":15.7,"n":10,"o":15.73,"t":"2026-09-22T19:15:00Z","v":720,"vw":15.713538},{"c":15.735,"h":15.735,"l":15.7,"n":24,"o":15.705,"t":"2026-09-22T19:30:00Z","v":4337,"vw":15.722994},{"c":15.73,"h":15.75,"l":15.73,"n":25,"o":15.73,"t":"2026-09-22T19:45:00Z","v":2794,"vw":15.731242},{"c":15.7,"h":15.7,"l":15.7,"n":6,"o":15.7,"t":"2026-09-22T20:00:00Z","v":205,"vw":15.7},{"c":15.69,"h":15.69,"l":15.67,"n":9,"o":15.67,"t":"2026-09-23T08:00:00Z","v":527,"vw":15.674466},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-09-23T11:15:00Z","v":390,"vw":15.63},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-23T11:45:00Z","v":361,"vw":15.6},{"c":15.62,"h":15.62,"l":15.62,"n":11,"o":15.62,"t":"2026-09-23T13:15:00Z","v":6432,"vw":15.62},{"c":15.6597,"h":15.71,"l":15.6597,"n":113,"o":15.7,"t":"2026-09-23T13:30:00Z","v":7476,"vw":15.694652},{"c":15.635,"h":15.65,"l":15.6,"n":95,"o":15.65,"t":"2026-09-23T13:45:00Z","v":8874,"vw":15.623991},{"c":15.55,"h":15.68,"l":15.55,"n":90,"o":15.68,"t":"2026-09-23T14:00:00Z","v":9089,"vw":15.611272},{"c":15.5,"h":15.53,"l":15.5,"n":13,"o":15.53,"t":"2026-09-23T14:15:00Z","v":595,"vw":15.522443},{"c":15.5546,"h":15.56,"l":15.5,"n":14,"o":15.5531,"t":"2026-09-23T14:30:00Z","v":660,"vw":15.538262},{"c":15.62,"h":15.62,"l":15.53,"n":6,"o":15.53,"t":"2026-09-23T14:45:00Z","v":553,"vw":15.579091},{"c":15.65,"h":15.65,"l":15.65,"n":5,"o":15.65,"t":"2026-09-23T15:00:00Z","v":1010,"vw":15.65},{"c":15.68,"h":15.68,"l":15.65,"n":4,"o":15.65,"t":"2026-09-23T15:15:00Z","v":612,"vw":15.671457},{"c":15.675,"h":15.69,"l":15.6747,"n":9,"o":15.6747,"t":"2026-09-23T15:30:00Z","v":1002,"vw":15.679406},{"c":15.605,"h":15.605,"l":15.605,"n":1,"o":15.605,"t":"2026-09-23T15:45:00Z","v":248,"vw":15.605},{"c":15.5884,"h":15.62,"l":15.5705,"n":7,"o":15.62,"t":"2026-09-23T16:00:00Z","v":1063,"vw":15.594804},{"c":15.595,"h":15.595,"l":15.595,"n":1,"o":15.595,"t":"2026-09-23T16:15:00Z","v":100,"vw":15.595},{"c":15.57,"h":15.58,"l":15.57,"n":4,"o":15.58,"t":"2026-09-23T16:30:00Z","v":481,"vw":15.577311},{"c":15.52,"h":15.55,"l":15.52,"n":4,"o":15.55,"t":"2026-09-23T16:45:00Z","v":901,"vw":15.523412},{"c":15.5,"h":15.55,"l":15.5,"n":23,"o":15.55,"t":"2026-09-23T17:00:00Z","v":2485,"vw":15.515916},{"c":15.5721,"h":15.5721,"l":15.5451,"n":4,"o":15.5451,"t":"2026-09-23T17:15:00Z","v":653,"vw":15.565869},{"c":15.55,"h":15.5535,"l":15.535,"n":7,"o":15.535,"t":"2026-09-23T17:30:00Z","v":553,"vw":15.547284},{"c":15.565,"h":15.565,"l":15.565,"n":12,"o":15.565,"t":"2026-09-23T17:45:00Z","v":455,"vw":15.565},{"c":15.57,"h":15.58,"l":15.53,"n":11,"o":15.56,"t":"2026-09-23T18:00:00Z","v":3073,"vw":15.566454},{"c":15.56,"h":15.56,"l":15.56,"n":4,"o":15.56,"t":"2026-09-23T18:15:00Z","v":131,"vw":15.56},{"c":15.55,"h":15.56,"l":15.55,"n":3,"o":15.56,"t":"2026-09-23T18:30:00Z","v":498,"vw":15.557778},{"c":15.57,"h":15.57,"l":15.57,"n":4,"o":15.57,"t":"2026-09-23T18:45:00Z","v":113,"vw":15.57},{"c":15.585,"h":15.585,"l":15.56,"n":19,"o":15.5699,"t":"2026-09-23T19:00:00Z","v":1254,"vw":15.572083},{"c":15.62,"h":15.62,"l":15.5601,"n":13,"o":15.585,"t":"2026-09-23T19:15:00Z","v":2464,"vw":15.615004},{"c":15.5944,"h":15.595,"l":15.56,"n":10,"o":15.56,"t":"2026-09-23T19:30:00Z","v":2351,"vw":15.587065},{"c":15.61,"h":15.61,"l":15.55,"n":29,"o":15.58,"t":"2026-09-23T19:45:00Z","v":3104,"vw":15.568425},{"c":15.65,"h":15.7,"l":15.65,"n":6,"o":15.65,"t":"2026-09-23T20:00:00Z","v":2155,"vw":15.673234},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-09-23T21:45:00Z","v":250,"vw":15.55},{"c":15.5987,"h":15.5987,"l":15.5987,"n":1,"o":15.5987,"t":"2026-09-23T22:15:00Z","v":500,"vw":15.5987},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-24T08:00:00Z","v":494,"vw":15.5},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-24T11:30:00Z","v":100,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-09-24T13:15:00Z","v":200,"vw":15.4},{"c":15.415,"h":15.49,"l":15.4,"n":45,"o":15.49,"t":"2026-09-24T13:30:00Z","v":4469,"vw":15.45161},{"c":15.39,"h":15.42,"l":15.3531,"n":43,"o":15.42,"t":"2026-09-24T13:45:00Z","v":5008,"vw":15.384913},{"c":15.425,"h":15.425,"l":15.39,"n":11,"o":15.39,"t":"2026-09-24T14:00:00Z","v":1140,"vw":15.41935},{"c":15.41,"h":15.41,"l":15.39,"n":7,"o":15.39,"t":"2026-09-24T14:15:00Z","v":555,"vw":15.405164},{"c":15.4,"h":15.462,"l":15.4,"n":17,"o":15.43,"t":"2026-09-24T14:30:00Z","v":1631,"vw":15.434491},{"c":15.4,"h":15.41,"l":15.4,"n":7,"o":15.41,"t":"2026-09-24T14:45:00Z","v":414,"vw":15.403484},{"c":15.4,"h":15.4156,"l":15.38,"n":38,"o":15.4156,"t":"2026-09-24T15:00:00Z","v":5731,"vw":15.388076},{"c":15.4194,"h":15.4406,"l":15.38,"n":28,"o":15.395,"t":"2026-09-24T15:15:00Z","v":8028,"vw":15.397625},{"c":15.4101,"h":15.4528,"l":15.38,"n":12,"o":15.38,"t":"2026-09-24T15:30:00Z","v":1899,"vw":15.403123},{"c":15.43,"h":15.49,"l":15.43,"n":8,"o":15.49,"t":"2026-09-24T15:45:00Z","v":1308,"vw":15.478534},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-24T16:00:00Z","v":126,"vw":15.47},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-09-24T16:15:00Z","v":110,"vw":15.49},{"c":15.6,"h":15.6,"l":15.54,"n":11,"o":15.55,"t":"2026-09-24T16:30:00Z","v":1592,"vw":15.556094},{"c":15.62,"h":15.6499,"l":15.575,"n":14,"o":15.575,"t":"2026-09-24T16:45:00Z","v":4622,"vw":15.612693},{"c":15.615,"h":15.62,"l":15.615,"n":4,"o":15.62,"t":"2026-09-24T17:00:00Z","v":611,"vw":15.619098},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-09-24T17:15:00Z","v":128,"vw":15.57},{"c":15.525,"h":15.525,"l":15.5,"n":14,"o":15.5,"t":"2026-09-24T18:00:00Z","v":1163,"vw":15.51264},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-09-24T18:15:00Z","v":100,"vw":15.53},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-09-24T18:30:00Z","v":302,"vw":15.55},{"c":15.575,"h":15.61,"l":15.575,"n":6,"o":15.5957,"t":"2026-09-24T18:45:00Z","v":958,"vw":15.600458},{"c":15.52,"h":15.5322,"l":15.52,"n":4,"o":15.5322,"t":"2026-09-24T19:00:00Z","v":826,"vw":15.522576},{"c":15.5668,"h":15.5668,"l":15.5668,"n":1,"o":15.5668,"t":"2026-09-24T19:30:00Z","v":128,"vw":15.5668},{"c":15.56,"h":15.56,"l":15.56,"n":6,"o":15.56,"t":"2026-09-24T19:45:00Z","v":1545,"vw":15.56},{"c":15.58,"h":15.58,"l":15.58,"n":5,"o":15.58,"t":"2026-09-24T20:00:00Z","v":208,"vw":15.58},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-09-25T08:00:00Z","v":236,"vw":15.54},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-09-25T08:45:00Z","v":120,"vw":15.68},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-09-25T09:15:00Z","v":394,"vw":15.68},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-09-25T11:00:00Z","v":6369,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-09-25T11:15:00Z","v":686,"vw":15.7},{"c":15.63,"h":15.63,"l":15.63,"n":4,"o":15.63,"t":"2026-09-25T11:45:00Z","v":486,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-25T12:00:00Z","v":150,"vw":15.63},{"c":15.635,"h":15.6799,"l":15.52,"n":74,"o":15.65,"t":"2026-09-25T13:30:00Z","v":7161,"vw":15.649447},{"c":15.68,"h":15.69,"l":15.61,"n":29,"o":15.61,"t":"2026-09-25T13:45:00Z","v":9285,"vw":15.625112},{"c":15.63,"h":15.68,"l":15.63,"n":47,"o":15.68,"t":"2026-09-25T14:00:00Z","v":7276,"vw":15.663345},{"c":15.52,"h":15.61,"l":15.52,"n":88,"o":15.61,"t":"2026-09-25T14:15:00Z","v":3968,"vw":15.550651},{"c":15.55,"h":15.6,"l":15.55,"n":15,"o":15.6,"t":"2026-09-25T14:30:00Z","v":1167,"vw":15.585779},{"c":15.56,"h":15.59,"l":15.56,"n":16,"o":15.57,"t":"2026-09-25T14:45:00Z","v":2477,"vw":15.576901},{"c":15.6,"h":15.6,"l":15.57,"n":6,"o":15.57,"t":"2026-09-25T15:00:00Z","v":508,"vw":15.589565},{"c":15.56,"h":15.6051,"l":15.56,"n":12,"o":15.58,"t":"2026-09-25T15:15:00Z","v":2300,"vw":15.577863},{"c":15.5499,"h":15.6394,"l":15.5499,"n":7,"o":15.6394,"t":"2026-09-25T15:30:00Z","v":1448,"vw":15.556238},{"c":15.58,"h":15.58,"l":15.52,"n":17,"o":15.52,"t":"2026-09-25T15:45:00Z","v":3250,"vw":15.541466},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-09-25T16:15:00Z","v":350,"vw":15.61},{"c":15.6001,"h":15.635,"l":15.6001,"n":6,"o":15.62,"t":"2026-09-25T16:30:00Z","v":1319,"vw":15.615037},{"c":15.64,"h":15.64,"l":15.58,"n":4,"o":15.6,"t":"2026-09-25T16:45:00Z","v":340,"vw":15.607434},{"c":15.6,"h":15.6,"l":15.5744,"n":8,"o":15.5767,"t":"2026-09-25T17:00:00Z","v":7854,"vw":15.575764},{"c":15.595,"h":15.595,"l":15.595,"n":3,"o":15.595,"t":"2026-09-25T17:15:00Z","v":402,"vw":15.595},{"c":15.56,"h":15.59,"l":15.56,"n":8,"o":15.57,"t":"2026-09-25T17:45:00Z","v":1323,"vw":15.570093},{"c":15.57,"h":15.57,"l":15.562,"n":2,"o":15.562,"t":"2026-09-25T18:15:00Z","v":200,"vw":15.566},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-25T18:30:00Z","v":500,"vw":15.59},{"c":15.59,"h":15.59,"l":15.58,"n":8,"o":15.58,"t":"2026-09-25T18:45:00Z","v":1639,"vw":15.581129},{"c":15.6097,"h":15.6097,"l":15.58,"n":6,"o":15.58,"t":"2026-09-25T19:00:00Z","v":1546,"vw":15.605646},{"c":15.5801,"h":15.5801,"l":15.56,"n":5,"o":15.56,"t":"2026-09-25T19:15:00Z","v":231,"vw":15.57005},{"c":15.56,"h":15.56,"l":15.56,"n":8,"o":15.56,"t":"2026-09-25T19:30:00Z","v":259,"vw":15.56},{"c":15.54,"h":15.6,"l":15.54,"n":21,"o":15.56,"t":"2026-09-25T19:45:00Z","v":1725,"vw":15.566343},{"c":15.54,"h":15.54,"l":15.54,"n":5,"o":15.54,"t":"2026-09-25T20:00:00Z","v":447,"vw":15.54},{"c":15.5278,"h":15.5972,"l":15.5278,"n":2,"o":15.5972,"t":"2026-09-25T20:15:00Z","v":230,"vw":15.557974},{"c":15.5,"h":15.5,"l":15.5,"n":7,"o":15.5,"t":"2026-09-28T12:15:00Z","v":3601,"vw":15.5},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-09-28T12:45:00Z","v":1094,"vw":15.65},{"c":15.4701,"h":15.4701,"l":15.4701,"n":1,"o":15.4701,"t":"2026-09-28T13:15:00Z","v":100,"vw":15.4701},{"c":15.5038,"h":15.54,"l":15.46,"n":90,"o":15.54,"t":"2026-09-28T13:30:00Z","v":4700,"vw":15.498433},{"c":15.5061,"h":15.5061,"l":15.4222,"n":30,"o":15.5,"t":"2026-09-28T13:45:00Z","v":5382,"vw":15.470676},{"c":15.41,"h":15.495,"l":15.41,"n":53,"o":15.449,"t":"2026-09-28T14:00:00Z","v":8169,"vw":15.43954},{"c":15.4495,"h":15.4921,"l":15.41,"n":14,"o":15.41,"t":"2026-09-28T14:15:00Z","v":5146,"vw":15.432518},{"c":15.43,"h":15.442,"l":15.43,"n":42,"o":15.44,"t":"2026-09-28T14:30:00Z","v":4138,"vw":15.435355},{"c":15.4,"h":15.42,"l":15.4,"n":27,"o":15.4,"t":"2026-09-28T14:45:00Z","v":1962,"vw":15.403361},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-09-28T15:00:00Z","v":183,"vw":15.39},{"c":15.405,"h":15.405,"l":15.3787,"n":5,"o":15.3787,"t":"2026-09-28T15:15:00Z","v":311,"vw":15.396054},{"c":15.47,"h":15.485,"l":15.44,"n":50,"o":15.44,"t":"2026-09-28T15:30:00Z","v":14132,"vw":15.452419},{"c":15.53,"h":15.53,"l":15.5,"n":11,"o":15.5,"t":"2026-09-28T15:45:00Z","v":2171,"vw":15.505308},{"c":15.58,"h":15.62,"l":15.58,"n":5,"o":15.62,"t":"2026-09-28T16:00:00Z","v":853,"vw":15.592874},{"c":15.6401,"h":15.65,"l":15.58,"n":22,"o":15.6,"t":"2026-09-28T16:15:00Z","v":5409,"vw":15.634685},{"c":15.62,"h":15.64,"l":15.62,"n":17,"o":15.64,"t":"2026-09-28T16:30:00Z","v":4458,"vw":15.637046},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-28T17:00:00Z","v":100,"vw":15.63},{"c":15.63,"h":15.6711,"l":15.63,"n":7,"o":15.6711,"t":"2026-09-28T17:15:00Z","v":605,"vw":15.66425},{"c":15.63,"h":15.6499,"l":15.61,"n":12,"o":15.61,"t":"2026-09-28T17:30:00Z","v":3408,"vw":15.641393},{"c":15.64,"h":15.65,"l":15.63,"n":31,"o":15.63,"t":"2026-09-28T17:45:00Z","v":4218,"vw":15.645567},{"c":15.61,"h":15.64,"l":15.61,"n":5,"o":15.61,"t":"2026-09-28T18:00:00Z","v":2701,"vw":15.625926},{"c":15.62,"h":15.63,"l":15.62,"n":8,"o":15.63,"t":"2026-09-28T18:15:00Z","v":6403,"vw":15.624748},{"c":15.638,"h":15.638,"l":15.6308,"n":3,"o":15.6308,"t":"2026-09-28T18:30:00Z","v":3088,"vw":15.631134},{"c":15.665,"h":15.67,"l":15.6353,"n":59,"o":15.6353,"t":"2026-09-28T18:45:00Z","v":56249,"vw":15.655006},{"c":15.6531,"h":15.6599,"l":15.62,"n":9,"o":15.63,"t":"2026-09-28T19:00:00Z","v":2365,"vw":15.65645},{"c":15.6383,"h":15.65,"l":15.635,"n":5,"o":15.635,"t":"2026-09-28T19:15:00Z","v":3160,"vw":15.644784},{"c":15.6324,"h":15.65,"l":15.62,"n":11,"o":15.6425,"t":"2026-09-28T19:30:00Z","v":1995,"vw":15.636174},{"c":15.62,"h":15.635,"l":15.62,"n":19,"o":15.635,"t":"2026-09-28T19:45:00Z","v":5865,"vw":15.622597},{"c":15.6,"h":15.65,"l":15.6,"n":13,"o":15.65,"t":"2026-09-28T20:00:00Z","v":2053,"vw":15.629633},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-28T20:45:00Z","v":125,"vw":15.63},{"c":15.65,"h":15.65,"l":15.65,"n":6,"o":15.65,"t":"2026-09-29T08:00:00Z","v":628,"vw":15.65},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-29T09:00:00Z","v":200,"vw":15.8},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-09-29T12:45:00Z","v":105,"vw":15.6},{"c":15.74,"h":15.74,"l":15.7,"n":6,"o":15.7,"t":"2026-09-29T13:15:00Z","v":911,"vw":15.72},{"c":15.52,"h":15.73,"l":15.52,"n":78,"o":15.73,"t":"2026-09-29T13:30:00Z","v":25546,"vw":15.648907},{"c":15.59,"h":15.63,"l":15.57,"n":32,"o":15.57,"t":"2026-09-29T13:45:00Z","v":1322,"vw":15.590943},{"c":15.615,"h":15.66,"l":15.58,"n":28,"o":15.58,"t":"2026-09-29T14:00:00Z","v":3919,"vw":15.618459},{"c":15.74,"h":15.75,"l":15.66,"n":29,"o":15.67,"t":"2026-09-29T14:15:00Z","v":5698,"vw":15.724877},{"c":15.76,"h":15.76,"l":15.74,"n":59,"o":15.75,"t":"2026-09-29T14:30:00Z","v":8880,"vw":15.756381},{"c":15.81,"h":15.81,"l":15.77,"n":25,"o":15.77,"t":"2026-09-29T14:45:00Z","v":3756,"vw":15.79349},{"c":15.78,"h":15.79,"l":15.75,"n":68,"o":15.79,"t":"2026-09-29T15:00:00Z","v":16058,"vw":15.774024},{"c":15.725,"h":15.725,"l":15.725,"n":1,"o":15.725,"t":"2026-09-29T15:15:00Z","v":2000,"vw":15.725},{"c":15.765,"h":15.765,"l":15.7247,"n":26,"o":15.7247,"t":"2026-09-29T15:30:00Z","v":7138,"vw":15.749028},{"c":15.73,"h":15.7999,"l":15.73,"n":24,"o":15.74,"t":"2026-09-29T15:45:00Z","v":3833,"vw":15.747652},{"c":15.7921,"h":15.7921,"l":15.775,"n":4,"o":15.7839,"t":"2026-09-29T16:00:00Z","v":9160,"vw":15.776088},{"c":15.76,"h":15.78,"l":15.75,"n":12,"o":15.775,"t":"2026-09-29T16:15:00Z","v":2486,"vw":15.765424},{"c":15.75,"h":15.77,"l":15.75,"n":18,"o":15.765,"t":"2026-09-29T16:30:00Z","v":9508,"vw":15.754389},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-09-29T16:45:00Z","v":3001,"vw":15.77},{"c":15.7833,"h":15.79,"l":15.7833,"n":3,"o":15.79,"t":"2026-09-29T17:00:00Z","v":433,"vw":15.785347},{"c":15.78,"h":15.78,"l":15.76,"n":3,"o":15.76,"t":"2026-09-29T17:15:00Z","v":1150,"vw":15.777391},{"c":15.8,"h":15.8,"l":15.77,"n":2,"o":15.77,"t":"2026-09-29T17:30:00Z","v":2700,"vw":15.792222},{"c":15.7835,"h":15.7835,"l":15.77,"n":19,"o":15.775,"t":"2026-09-29T17:45:00Z","v":1921,"vw":15.776516},{"c":15.78,"h":15.8,"l":15.78,"n":10,"o":15.79,"t":"2026-09-29T18:00:00Z","v":1980,"vw":15.789046},{"c":15.8,"h":15.805,"l":15.8,"n":15,"o":15.8,"t":"2026-09-29T18:15:00Z","v":6325,"vw":15.800708},{"c":15.83,"h":15.83,"l":15.8,"n":4,"o":15.8,"t":"2026-09-29T18:30:00Z","v":525,"vw":15.817442},{"c":15.8,"h":15.84,"l":15.8,"n":8,"o":15.84,"t":"2026-09-29T18:45:00Z","v":709,"vw":15.822814},{"c":15.805,"h":15.82,"l":15.78,"n":5,"o":15.78,"t":"2026-09-29T19:00:00Z","v":2402,"vw":15.8025},{"c":15.805,"h":15.805,"l":15.805,"n":2,"o":15.805,"t":"2026-09-29T19:15:00Z","v":1942,"vw":15.805},{"c":15.79,"h":15.8,"l":15.785,"n":17,"o":15.8,"t":"2026-09-29T19:45:00Z","v":1677,"vw":15.788029},{"c":15.83,"h":15.83,"l":15.83,"n":6,"o":15.83,"t":"2026-09-29T20:00:00Z","v":793,"vw":15.83},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-09-29T20:15:00Z","v":100,"vw":15.83},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-29T20:30:00Z","v":151,"vw":15.7},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-09-30T11:45:00Z","v":4048,"vw":15.8},{"c":15.8,"h":15.82,"l":15.8,"n":5,"o":15.82,"t":"2026-09-30T13:15:00Z","v":693,"vw":15.811485},{"c":15.76,"h":15.83,"l":15.7525,"n":87,"o":15.83,"t":"2026-09-30T13:30:00Z","v":7365,"vw":15.796557},{"c":15.7924,"h":15.7924,"l":15.78,"n":18,"o":15.79,"t":"2026-09-30T13:45:00Z","v":4408,"vw":15.781303},{"c":15.81,"h":15.8426,"l":15.8,"n":33,"o":15.8,"t":"2026-09-30T14:00:00Z","v":3103,"vw":15.813371},{"c":15.85,"h":15.85,"l":15.82,"n":10,"o":15.84,"t":"2026-09-30T14:15:00Z","v":1975,"vw":15.829837},{"c":15.785,"h":15.83,"l":15.785,"n":27,"o":15.83,"t":"2026-09-30T14:30:00Z","v":4974,"vw":15.796021},{"c":15.83,"h":15.83,"l":15.82,"n":6,"o":15.83,"t":"2026-09-30T14:45:00Z","v":818,"vw":15.826135},{"c":15.83,"h":15.85,"l":15.81,"n":11,"o":15.85,"t":"2026-09-30T15:00:00Z","v":1699,"vw":15.840526},{"c":15.88,"h":15.88,"l":15.83,"n":30,"o":15.83,"t":"2026-09-30T15:15:00Z","v":3574,"vw":15.851964},{"c":15.87,"h":15.88,"l":15.8401,"n":15,"o":15.87,"t":"2026-09-30T15:30:00Z","v":4935,"vw":15.869591},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-09-30T15:45:00Z","v":200,"vw":15.86},{"c":15.8216,"h":15.855,"l":15.8216,"n":3,"o":15.855,"t":"2026-09-30T16:00:00Z","v":1602,"vw":15.837649},{"c":15.81,"h":15.8218,"l":15.81,"n":8,"o":15.8218,"t":"2026-09-30T16:15:00Z","v":337,"vw":15.815743},{"c":15.8101,"h":15.85,"l":15.8101,"n":15,"o":15.8256,"t":"2026-09-30T16:30:00Z","v":12095,"vw":15.847258},{"c":15.825,"h":15.8399,"l":15.825,"n":3,"o":15.8399,"t":"2026-09-30T16:45:00Z","v":2540,"vw":15.827911},{"c":15.845,"h":15.845,"l":15.83,"n":4,"o":15.83,"t":"2026-09-30T17:00:00Z","v":1501,"vw":15.839919},{"c":15.84,"h":15.84,"l":15.82,"n":6,"o":15.82,"t":"2026-09-30T17:15:00Z","v":853,"vw":15.833055},{"c":15.81,"h":15.8531,"l":15.81,"n":20,"o":15.8531,"t":"2026-09-30T17:30:00Z","v":2704,"vw":15.822083},{"c":15.81,"h":15.825,"l":15.81,"n":9,"o":15.825,"t":"2026-09-30T17:45:00Z","v":1103,"vw":15.8175},{"c":15.8091,"h":15.82,"l":15.8091,"n":19,"o":15.81,"t":"2026-09-30T18:00:00Z","v":3858,"vw":15.814807},{"c":15.81,"h":15.8299,"l":15.81,"n":10,"o":15.81,"t":"2026-09-30T18:15:00Z","v":1213,"vw":15.816412},{"c":15.825,"h":15.825,"l":15.81,"n":9,"o":15.81,"t":"2026-09-30T18:30:00Z","v":357,"vw":15.815033},{"c":15.7713,"h":15.8,"l":15.7713,"n":34,"o":15.8,"t":"2026-09-30T18:45:00Z","v":3059,"vw":15.781661},{"c":15.805,"h":15.805,"l":15.7966,"n":8,"o":15.805,"t":"2026-09-30T19:15:00Z","v":3670,"vw":15.802747},{"c":15.8,"h":15.81,"l":15.78,"n":4,"o":15.81,"t":"2026-09-30T19:30:00Z","v":1999,"vw":15.802681},{"c":15.755,"h":15.83,"l":15.755,"n":27,"o":15.83,"t":"2026-09-30T19:45:00Z","v":3878,"vw":15.790628},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-09-30T20:00:00Z","v":218,"vw":15.81},{"c":15.68,"h":15.79,"l":15.645,"n":56,"o":15.79,"t":"2026-10-01T13:30:00Z","v":3452,"vw":15.712691},{"c":15.665,"h":15.67,"l":15.65,"n":20,"o":15.67,"t":"2026-10-01T13:45:00Z","v":1325,"vw":15.655406},{"c":15.64,"h":15.6944,"l":15.6344,"n":40,"o":15.68,"t":"2026-10-01T14:00:00Z","v":2403,"vw":15.657324},{"c":15.66,"h":15.685,"l":15.66,"n":21,"o":15.685,"t":"2026-10-01T14:15:00Z","v":2935,"vw":15.677201},{"c":15.6501,"h":15.6501,"l":15.65,"n":10,"o":15.65,"t":"2026-10-01T14:30:00Z","v":1690,"vw":15.650018},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-01T14:45:00Z","v":116,"vw":15.65},{"c":15.63,"h":15.6644,"l":15.63,"n":42,"o":15.66,"t":"2026-10-01T15:00:00Z","v":5846,"vw":15.653568},{"c":15.67,"h":15.67,"l":15.66,"n":5,"o":15.66,"t":"2026-10-01T15:15:00Z","v":902,"vw":15.665556},{"c":15.61,"h":15.66,"l":15.61,"n":20,"o":15.66,"t":"2026-10-01T15:30:00Z","v":1596,"vw":15.643053},{"c":15.6323,"h":15.6323,"l":15.61,"n":21,"o":15.62,"t":"2026-10-01T15:45:00Z","v":7673,"vw":15.620257},{"c":15.628,"h":15.628,"l":15.628,"n":1,"o":15.628,"t":"2026-10-01T16:00:00Z","v":800,"vw":15.628},{"c":15.65,"h":15.65,"l":15.61,"n":6,"o":15.61,"t":"2026-10-01T16:15:00Z","v":500,"vw":15.634628},{"c":15.66,"h":15.67,"l":15.66,"n":3,"o":15.67,"t":"2026-10-01T16:30:00Z","v":1440,"vw":15.667104},{"c":15.66,"h":15.665,"l":15.63,"n":6,"o":15.665,"t":"2026-10-01T16:45:00Z","v":382,"vw":15.649939},{"c":15.6322,"h":15.6322,"l":15.6322,"n":1,"o":15.6322,"t":"2026-10-01T17:00:00Z","v":171,"vw":15.6322},{"c":15.71,"h":15.71,"l":15.655,"n":30,"o":15.655,"t":"2026-10-01T17:15:00Z","v":9818,"vw":15.700191},{"c":15.755,"h":15.755,"l":15.72,"n":5,"o":15.72,"t":"2026-10-01T17:30:00Z","v":601,"vw":15.7275},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-01T17:45:00Z","v":100,"vw":15.76},{"c":15.745,"h":15.75,"l":15.745,"n":5,"o":15.75,"t":"2026-10-01T18:00:00Z","v":330,"vw":15.748135},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-01T18:15:00Z","v":145,"vw":15.72},{"c":15.73,"h":15.77,"l":15.73,"n":5,"o":15.77,"t":"2026-10-01T18:45:00Z","v":1154,"vw":15.765492},{"c":15.71,"h":15.7338,"l":15.6945,"n":8,"o":15.7338,"t":"2026-10-01T19:00:00Z","v":4547,"vw":15.721447},{"c":15.7599,"h":15.7599,"l":15.7399,"n":6,"o":15.7399,"t":"2026-10-01T19:30:00Z","v":1162,"vw":15.757599},{"c":15.71,"h":15.76,"l":15.7,"n":27,"o":15.73,"t":"2026-10-01T19:45:00Z","v":8415,"vw":15.739384},{"c":15.76,"h":15.76,"l":15.76,"n":5,"o":15.76,"t":"2026-10-01T20:00:00Z","v":347,"vw":15.76},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-02T08:45:00Z","v":500,"vw":15.94},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-02T09:15:00Z","v":449,"vw":15.92},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-02T11:30:00Z","v":100,"vw":15.89},{"c":15.89,"h":15.89,"l":15.8818,"n":2,"o":15.8818,"t":"2026-10-02T11:45:00Z","v":1500,"vw":15.884533},{"c":15.82,"h":15.85,"l":15.82,"n":2,"o":15.85,"t":"2026-10-02T12:30:00Z","v":877,"vw":15.845656},{"c":15.94,"h":15.94,"l":15.9,"n":11,"o":15.9,"t":"2026-10-02T12:45:00Z","v":1643,"vw":15.917655},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-02T13:15:00Z","v":300,"vw":15.9},{"c":15.88,"h":15.9,"l":15.82,"n":76,"o":15.9,"t":"2026-10-02T13:30:00Z","v":6972,"vw":15.8761},{"c":15.96,"h":15.97,"l":15.88,"n":79,"o":15.88,"t":"2026-10-02T13:45:00Z","v":17051,"vw":15.942003},{"c":15.95,"h":15.985,"l":15.95,"n":59,"o":15.97,"t":"2026-10-02T14:00:00Z","v":7926,"vw":15.978124},{"c":15.9248,"h":15.9646,"l":15.92,"n":42,"o":15.96,"t":"2026-10-02T14:15:00Z","v":5934,"vw":15.940577},{"c":15.9417,"h":15.95,"l":15.92,"n":13,"o":15.935,"t":"2026-10-02T14:30:00Z","v":1894,"vw":15.940228},{"c":15.92,"h":15.94,"l":15.91,"n":18,"o":15.92,"t":"2026-10-02T14:45:00Z","v":2130,"vw":15.930581},{"c":15.9506,"h":15.97,"l":15.95,"n":26,"o":15.95,"t":"2026-10-02T15:00:00Z","v":2793,"vw":15.959137},{"c":15.95,"h":15.95,"l":15.9288,"n":22,"o":15.94,"t":"2026-10-02T15:15:00Z","v":1934,"vw":15.944181},{"c":16,"h":16,"l":15.97,"n":73,"o":15.97,"t":"2026-10-02T15:30:00Z","v":18237,"vw":15.989738},{"c":16.04,"h":16.04,"l":16.04,"n":10,"o":16.04,"t":"2026-10-02T15:45:00Z","v":498,"vw":16.04},{"c":16,"h":16.025,"l":16,"n":9,"o":16.0011,"t":"2026-10-02T16:00:00Z","v":15403,"vw":16.006876},{"c":16.01,"h":16.03,"l":16.001,"n":16,"o":16.03,"t":"2026-10-02T16:15:00Z","v":525,"vw":16.009444},{"c":16.005,"h":16.015,"l":15.99,"n":4,"o":15.99,"t":"2026-10-02T16:30:00Z","v":846,"vw":16.003291},{"c":16.01,"h":16.01,"l":15.99,"n":3,"o":15.99,"t":"2026-10-02T16:45:00Z","v":790,"vw":16.007297},{"c":15.995,"h":16.01,"l":15.995,"n":13,"o":16.01,"t":"2026-10-02T17:00:00Z","v":1515,"vw":16.002959},{"c":15.965,"h":15.965,"l":15.965,"n":5,"o":15.965,"t":"2026-10-02T17:15:00Z","v":1023,"vw":15.965},{"c":15.953,"h":15.953,"l":15.94,"n":7,"o":15.94,"t":"2026-10-02T17:30:00Z","v":1470,"vw":15.949901},{"c":16,"h":16,"l":15.94,"n":5,"o":15.94,"t":"2026-10-02T17:45:00Z","v":866,"vw":15.96472},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-10-02T18:00:00Z","v":334,"vw":15.94},{"c":15.95,"h":15.975,"l":15.95,"n":10,"o":15.975,"t":"2026-10-02T18:15:00Z","v":1352,"vw":15.960795},{"c":15.96,"h":15.9799,"l":15.9488,"n":15,"o":15.97,"t":"2026-10-02T18:30:00Z","v":2491,"vw":15.966251},{"c":16,"h":16,"l":15.98,"n":10,"o":15.98,"t":"2026-10-02T18:45:00Z","v":6145,"vw":15.998455},{"c":16.01,"h":16.01,"l":15.98,"n":22,"o":15.995,"t":"2026-10-02T19:00:00Z","v":11589,"vw":15.992871},{"c":16.03,"h":16.03,"l":16.01,"n":41,"o":16.01,"t":"2026-10-02T19:15:00Z","v":40114,"vw":16.017658},{"c":16.045,"h":16.07,"l":16.03,"n":66,"o":16.03,"t":"2026-10-02T19:30:00Z","v":61289,"vw":16.048774},{"c":16.01,"h":16.05,"l":16.01,"n":36,"o":16.04,"t":"2026-10-02T19:45:00Z","v":7606,"vw":16.04267},{"c":16.07,"h":16.07,"l":16.07,"n":5,"o":16.07,"t":"2026-10-02T20:00:00Z","v":224,"vw":16.07},{"c":15.96,"h":16,"l":15.96,"n":4,"o":16,"t":"2026-10-02T21:15:00Z","v":2808,"vw":15.98},{"c":16.08,"h":16.15,"l":16.08,"n":3,"o":16.15,"t":"2026-10-05T08:00:00Z","v":1050,"vw":16.143204},{"c":16.18,"h":16.19,"l":16.18,"n":2,"o":16.19,"t":"2026-10-05T09:30:00Z","v":1100,"vw":16.189091},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-05T09:45:00Z","v":1000,"vw":16.17},{"c":16.1882,"h":16.1882,"l":16.1882,"n":1,"o":16.1882,"t":"2026-10-05T10:00:00Z","v":999,"vw":16.1882},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-05T10:15:00Z","v":1000,"vw":16.17},{"c":16.127,"h":16.127,"l":16.1055,"n":5,"o":16.1055,"t":"2026-10-05T11:00:00Z","v":859,"vw":16.113563},{"c":16.2252,"h":16.23,"l":16.125,"n":166,"o":16.19,"t":"2026-10-05T13:30:00Z","v":28721,"vw":16.207063},{"c":16.19,"h":16.21,"l":16.15,"n":33,"o":16.2,"t":"2026-10-05T13:45:00Z","v":12961,"vw":16.191088},{"c":16.1621,"h":16.1899,"l":16.16,"n":40,"o":16.17,"t":"2026-10-05T14:00:00Z","v":2946,"vw":16.174079},{"c":16.195,"h":16.2,"l":16.18,"n":24,"o":16.18,"t":"2026-10-05T14:15:00Z","v":5745,"vw":16.191582},{"c":16.19,"h":16.2,"l":16.18,"n":13,"o":16.2,"t":"2026-10-05T14:30:00Z","v":3447,"vw":16.190661},{"c":16.23,"h":16.23,"l":16.19,"n":43,"o":16.19,"t":"2026-10-05T14:45:00Z","v":8868,"vw":16.222756},{"c":16.27,"h":16.27,"l":16.23,"n":103,"o":16.23,"t":"2026-10-05T15:00:00Z","v":56091,"vw":16.25019},{"c":16.295,"h":16.3,"l":16.27,"n":37,"o":16.27,"t":"2026-10-05T15:15:00Z","v":24413,"vw":16.280381},{"c":16.325,"h":16.33,"l":16.3,"n":43,"o":16.3,"t":"2026-10-05T15:30:00Z","v":60928,"vw":16.311266},{"c":16.34,"h":16.34,"l":16.32,"n":39,"o":16.33,"t":"2026-10-05T15:45:00Z","v":27205,"vw":16.329357},{"c":16.3,"h":16.33,"l":16.29,"n":51,"o":16.33,"t":"2026-10-05T16:00:00Z","v":11470,"vw":16.327006},{"c":16.3152,"h":16.3152,"l":16.31,"n":10,"o":16.3101,"t":"2026-10-05T16:15:00Z","v":2068,"vw":16.310538},{"c":16.32,"h":16.32,"l":16.3199,"n":9,"o":16.3199,"t":"2026-10-05T16:30:00Z","v":6043,"vw":16.319997},{"c":16.32,"h":16.32,"l":16.32,"n":43,"o":16.32,"t":"2026-10-05T16:45:00Z","v":4794,"vw":16.32},{"c":16.3,"h":16.3299,"l":16.3,"n":14,"o":16.32,"t":"2026-10-05T17:00:00Z","v":1026,"vw":16.311013},{"c":16.33,"h":16.33,"l":16.31,"n":38,"o":16.31,"t":"2026-10-05T17:15:00Z","v":6909,"vw":16.324079},{"c":16.335,"h":16.34,"l":16.325,"n":9,"o":16.325,"t":"2026-10-05T17:30:00Z","v":1176,"vw":16.335488},{"c":16.34,"h":16.36,"l":16.32,"n":75,"o":16.3348,"t":"2026-10-05T17:45:00Z","v":33909,"vw":16.341456},{"c":16.36,"h":16.36,"l":16.345,"n":10,"o":16.36,"t":"2026-10-05T18:00:00Z","v":713,"vw":16.357423},{"c":16.3289,"h":16.3289,"l":16.3289,"n":5,"o":16.3289,"t":"2026-10-05T18:15:00Z","v":143,"vw":16.3289},{"c":16.38,"h":16.3844,"l":16.36,"n":17,"o":16.36,"t":"2026-10-05T18:30:00Z","v":5168,"vw":16.377158},{"c":16.3302,"h":16.39,"l":16.33,"n":65,"o":16.37,"t":"2026-10-05T18:45:00Z","v":6287,"vw":16.371681},{"c":16.36,"h":16.3899,"l":16.3378,"n":22,"o":16.37,"t":"2026-10-05T19:00:00Z","v":4292,"vw":16.367235},{"c":16.3405,"h":16.36,"l":16.33,"n":13,"o":16.33,"t":"2026-10-05T19:15:00Z","v":1661,"vw":16.354336},{"c":16.36,"h":16.3799,"l":16.36,"n":15,"o":16.37,"t":"2026-10-05T19:30:00Z","v":2948,"vw":16.370723},{"c":16.34,"h":16.38,"l":16.33,"n":41,"o":16.3798,"t":"2026-10-05T19:45:00Z","v":5687,"vw":16.352996},{"c":16.31,"h":16.31,"l":16.31,"n":6,"o":16.31,"t":"2026-10-05T20:00:00Z","v":385,"vw":16.31},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-05T21:00:00Z","v":267,"vw":16.3},{"c":16.34,"h":16.34,"l":16.33,"n":2,"o":16.33,"t":"2026-10-05T23:45:00Z","v":800,"vw":16.33625},{"c":16.3,"h":16.3,"l":16.28,"n":27,"o":16.3,"t":"2026-10-06T08:00:00Z","v":2678,"vw":16.297116},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-06T08:30:00Z","v":1197,"vw":16.33},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-06T10:00:00Z","v":322,"vw":16.41},{"c":16.4,"h":16.4,"l":16.39,"n":18,"o":16.4,"t":"2026-10-06T11:15:00Z","v":7746,"vw":16.398612},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-06T11:30:00Z","v":1000,"vw":16.4},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-06T12:00:00Z","v":998,"vw":16.5},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-06T12:15:00Z","v":324,"vw":16.4},{"c":16.44,"h":16.44,"l":16.4,"n":10,"o":16.4,"t":"2026-10-06T12:30:00Z","v":3068,"vw":16.40392},{"c":16.44,"h":16.44,"l":16.44,"n":5,"o":16.44,"t":"2026-10-06T13:15:00Z","v":5059,"vw":16.44},{"c":16.37,"h":16.37,"l":16.33,"n":94,"o":16.33,"t":"2026-10-06T13:30:00Z","v":15628,"vw":16.34067},{"c":16.3401,"h":16.36,"l":16.34,"n":39,"o":16.36,"t":"2026-10-06T13:45:00Z","v":9650,"vw":16.349855},{"c":16.335,"h":16.345,"l":16.33,"n":12,"o":16.34,"t":"2026-10-06T14:00:00Z","v":1974,"vw":16.333808},{"c":16.32,"h":16.3456,"l":16.31,"n":31,"o":16.32,"t":"2026-10-06T14:15:00Z","v":3790,"vw":16.320549},{"c":16.31,"h":16.3191,"l":16.2701,"n":31,"o":16.3191,"t":"2026-10-06T14:30:00Z","v":2640,"vw":16.300292},{"c":16.295,"h":16.3,"l":16.295,"n":13,"o":16.3,"t":"2026-10-06T14:45:00Z","v":939,"vw":16.299286},{"c":16.33,"h":16.33,"l":16.31,"n":25,"o":16.3168,"t":"2026-10-06T15:00:00Z","v":4253,"vw":16.317343},{"c":16.3289,"h":16.3289,"l":16.305,"n":8,"o":16.305,"t":"2026-10-06T15:15:00Z","v":6634,"vw":16.328538},{"c":16.315,"h":16.32,"l":16.31,"n":18,"o":16.31,"t":"2026-10-06T15:30:00Z","v":3705,"vw":16.318371},{"c":16.3299,"h":16.3299,"l":16.3,"n":10,"o":16.3,"t":"2026-10-06T15:45:00Z","v":3138,"vw":16.323352},{"c":16.315,"h":16.3259,"l":16.3044,"n":8,"o":16.3259,"t":"2026-10-06T16:00:00Z","v":2526,"vw":16.314388},{"c":16.32,"h":16.32,"l":16.3,"n":6,"o":16.3,"t":"2026-10-06T16:15:00Z","v":1011,"vw":16.311893},{"c":16.315,"h":16.315,"l":16.3007,"n":4,"o":16.3007,"t":"2026-10-06T16:30:00Z","v":2193,"vw":16.301698},{"c":16.3099,"h":16.33,"l":16.3,"n":37,"o":16.33,"t":"2026-10-06T16:45:00Z","v":18388,"vw":16.313366},{"c":16.3,"h":16.3,"l":16.3,"n":3,"o":16.3,"t":"2026-10-06T17:00:00Z","v":338,"vw":16.3},{"c":16.3199,"h":16.3299,"l":16.312,"n":7,"o":16.3299,"t":"2026-10-06T17:15:00Z","v":3453,"vw":16.318069},{"c":16.31,"h":16.31,"l":16.31,"n":5,"o":16.31,"t":"2026-10-06T17:30:00Z","v":235,"vw":16.31},{"c":16.31,"h":16.31,"l":16.31,"n":3,"o":16.31,"t":"2026-10-06T17:45:00Z","v":610,"vw":16.31},{"c":16.3252,"h":16.33,"l":16.315,"n":38,"o":16.32,"t":"2026-10-06T18:00:00Z","v":10424,"vw":16.32149},{"c":16.32,"h":16.32,"l":16.315,"n":24,"o":16.32,"t":"2026-10-06T18:15:00Z","v":10521,"vw":16.319164},{"c":16.315,"h":16.3152,"l":16.31,"n":31,"o":16.31,"t":"2026-10-06T18:30:00Z","v":4646,"vw":16.310404},{"c":16.315,"h":16.3252,"l":16.315,"n":3,"o":16.3252,"t":"2026-10-06T18:45:00Z","v":375,"vw":16.322286},{"c":16.3,"h":16.3299,"l":16.3,"n":9,"o":16.3268,"t":"2026-10-06T19:00:00Z","v":3226,"vw":16.320859},{"c":16.31,"h":16.3281,"l":16.31,"n":6,"o":16.3281,"t":"2026-10-06T19:15:00Z","v":1377,"vw":16.326266},{"c":16.27,"h":16.32,"l":16.27,"n":30,"o":16.305,"t":"2026-10-06T19:30:00Z","v":8810,"vw":16.293749},{"c":16.3,"h":16.32,"l":16.272,"n":26,"o":16.3,"t":"2026-10-06T19:45:00Z","v":11414,"vw":16.302335},{"c":16.25,"h":16.32,"l":16.25,"n":7,"o":16.32,"t":"2026-10-06T20:00:00Z","v":1440,"vw":16.275855},{"c":16.28,"h":16.28,"l":16.28,"n":6,"o":16.28,"t":"2026-10-06T22:15:00Z","v":295,"vw":16.28},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-06T23:00:00Z","v":100,"vw":16.44},{"c":16.2632,"h":16.2632,"l":16.2632,"n":1,"o":16.2632,"t":"2026-10-06T23:45:00Z","v":100,"vw":16.2632},{"c":16.32,"h":16.32,"l":16.32,"n":7,"o":16.32,"t":"2026-10-07T08:00:00Z","v":195,"vw":16.32},{"c":16,"h":16.06,"l":16,"n":21,"o":16,"t":"2026-10-07T09:30:00Z","v":2047,"vw":16.014337},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-07T09:45:00Z","v":1000,"vw":15.93},{"c":16.0199,"h":16.0199,"l":16.0199,"n":2,"o":16.0199,"t":"2026-10-07T12:15:00Z","v":452,"vw":16.0199},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-07T12:30:00Z","v":401,"vw":16.07},{"c":16,"h":16,"l":16,"n":7,"o":16,"t":"2026-10-07T12:45:00Z","v":203,"vw":16},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-10-07T13:00:00Z","v":299,"vw":16.03},{"c":16.055,"h":16.14,"l":15.73,"n":169,"o":16.04,"t":"2026-10-07T13:30:00Z","v":26599,"vw":15.911544},{"c":16.11,"h":16.11,"l":16.05,"n":34,"o":16.05,"t":"2026-10-07T13:45:00Z","v":9081,"vw":16.085463},{"c":16.0599,"h":16.095,"l":16.0599,"n":59,"o":16.095,"t":"2026-10-07T14:00:00Z","v":19132,"vw":16.062813},{"c":16.1599,"h":16.1599,"l":16.06,"n":37,"o":16.06,"t":"2026-10-07T14:15:00Z","v":17098,"vw":16.104783},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-07T14:30:00Z","v":156,"vw":16.11},{"c":16.095,"h":16.12,"l":16.095,"n":12,"o":16.115,"t":"2026-10-07T14:45:00Z","v":746,"vw":16.113196},{"c":16.1,"h":16.11,"l":16.0701,"n":20,"o":16.09,"t":"2026-10-07T15:00:00Z","v":2226,"vw":16.089719},{"c":16.1,"h":16.1,"l":16.06,"n":30,"o":16.1,"t":"2026-10-07T15:15:00Z","v":3173,"vw":16.089836},{"c":16.075,"h":16.1099,"l":16.06,"n":17,"o":16.06,"t":"2026-10-07T15:30:00Z","v":2188,"vw":16.070392},{"c":16.076,"h":16.0899,"l":16.06,"n":17,"o":16.08,"t":"2026-10-07T15:45:00Z","v":3219,"vw":16.080845},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-07T16:00:00Z","v":300,"vw":16.08},{"c":16.085,"h":16.085,"l":16.0602,"n":3,"o":16.0602,"t":"2026-10-07T16:15:00Z","v":1466,"vw":16.065278},{"c":16.05,"h":16.075,"l":16.05,"n":20,"o":16.075,"t":"2026-10-07T16:30:00Z","v":941,"vw":16.059156},{"c":16.06,"h":16.075,"l":16.06,"n":6,"o":16.075,"t":"2026-10-07T16:45:00Z","v":916,"vw":16.068215},{"c":16.08,"h":16.08,"l":16.08,"n":4,"o":16.08,"t":"2026-10-07T17:00:00Z","v":390,"vw":16.08},{"c":16.09,"h":16.0928,"l":16.09,"n":3,"o":16.0928,"t":"2026-10-07T17:15:00Z","v":1101,"vw":16.090255},{"c":16.0799,"h":16.0799,"l":16.0799,"n":1,"o":16.0799,"t":"2026-10-07T17:30:00Z","v":304,"vw":16.0799},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-07T17:45:00Z","v":146,"vw":16.06},{"c":16.12,"h":16.12,"l":16.06,"n":7,"o":16.06,"t":"2026-10-07T18:00:00Z","v":531,"vw":16.072},{"c":16.0699,"h":16.095,"l":16.06,"n":26,"o":16.09,"t":"2026-10-07T18:15:00Z","v":3035,"vw":16.079806},{"c":16.04,"h":16.06,"l":16.04,"n":18,"o":16.06,"t":"2026-10-07T18:30:00Z","v":1520,"vw":16.047917},{"c":16.09,"h":16.09,"l":16.04,"n":13,"o":16.04,"t":"2026-10-07T18:45:00Z","v":1882,"vw":16.06872},{"c":16.05,"h":16.08,"l":16.0409,"n":21,"o":16.07,"t":"2026-10-07T19:00:00Z","v":3319,"vw":16.057595},{"c":16.04,"h":16.04,"l":16.04,"n":13,"o":16.04,"t":"2026-10-07T19:15:00Z","v":2438,"vw":16.04},{"c":16.085,"h":16.085,"l":16.04,"n":11,"o":16.04,"t":"2026-10-07T19:30:00Z","v":1211,"vw":16.060054},{"c":16.03,"h":16.07,"l":16.03,"n":29,"o":16.07,"t":"2026-10-07T19:45:00Z","v":7657,"vw":16.03967},{"c":16,"h":16.05,"l":16,"n":8,"o":16.05,"t":"2026-10-07T20:00:00Z","v":471,"vw":16.021193},{"c":15.8831,"h":15.8831,"l":15.8831,"n":1,"o":15.8831,"t":"2026-10-07T21:00:00Z","v":100,"vw":15.8831},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-07T22:30:00Z","v":908,"vw":15.8},{"c":15.9,"h":15.92,"l":15.9,"n":3,"o":15.92,"t":"2026-10-07T22:45:00Z","v":1000,"vw":15.908008},{"c":16,"h":16,"l":15.95,"n":2,"o":15.95,"t":"2026-10-07T23:45:00Z","v":2000,"vw":15.975},{"c":15.95,"h":15.95,"l":15.95,"n":5,"o":15.95,"t":"2026-10-08T09:00:00Z","v":1100,"vw":15.95},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-08T09:30:00Z","v":100,"vw":15.88},{"c":15.77,"h":15.77,"l":15.77,"n":3,"o":15.77,"t":"2026-10-08T10:15:00Z","v":131,"vw":15.77},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-08T10:45:00Z","v":100,"vw":15.75},{"c":15.7341,"h":15.7341,"l":15.7341,"n":1,"o":15.7341,"t":"2026-10-08T12:00:00Z","v":200,"vw":15.7341},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-10-08T12:15:00Z","v":400,"vw":15.97},{"c":15.81,"h":15.81,"l":15.81,"n":6,"o":15.81,"t":"2026-10-08T13:15:00Z","v":1618,"vw":15.81},{"c":15.84,"h":15.89,"l":15.76,"n":93,"o":15.76,"t":"2026-10-08T13:30:00Z","v":9721,"vw":15.847373},{"c":15.7802,"h":15.8899,"l":15.7802,"n":39,"o":15.85,"t":"2026-10-08T13:45:00Z","v":7530,"vw":15.812749},{"c":15.835,"h":15.8401,"l":15.8,"n":26,"o":15.8,"t":"2026-10-08T14:00:00Z","v":1678,"vw":15.822479},{"c":15.89,"h":15.89,"l":15.84,"n":33,"o":15.84,"t":"2026-10-08T14:15:00Z","v":5297,"vw":15.873279},{"c":15.86,"h":15.87,"l":15.85,"n":27,"o":15.85,"t":"2026-10-08T14:30:00Z","v":2946,"vw":15.862259},{"c":15.82,"h":15.8511,"l":15.82,"n":15,"o":15.85,"t":"2026-10-08T14:45:00Z","v":3129,"vw":15.83912},{"c":15.83,"h":15.85,"l":15.81,"n":21,"o":15.8388,"t":"2026-10-08T15:00:00Z","v":4932,"vw":15.826602},{"c":15.78,"h":15.83,"l":15.775,"n":72,"o":15.82,"t":"2026-10-08T15:15:00Z","v":16762,"vw":15.791678},{"c":15.75,"h":15.7899,"l":15.73,"n":52,"o":15.77,"t":"2026-10-08T15:30:00Z","v":7069,"vw":15.757617},{"c":15.69,"h":15.73,"l":15.69,"n":46,"o":15.72,"t":"2026-10-08T15:45:00Z","v":4643,"vw":15.701522},{"c":15.7029,"h":15.7079,"l":15.68,"n":4,"o":15.7079,"t":"2026-10-08T16:00:00Z","v":1095,"vw":15.704436},{"c":15.6801,"h":15.71,"l":15.6801,"n":7,"o":15.71,"t":"2026-10-08T16:15:00Z","v":595,"vw":15.694891},{"c":15.69,"h":15.74,"l":15.69,"n":15,"o":15.71,"t":"2026-10-08T16:30:00Z","v":2025,"vw":15.720185},{"c":15.5283,"h":15.67,"l":15.52,"n":94,"o":15.67,"t":"2026-10-08T16:45:00Z","v":12679,"vw":15.586673},{"c":15.49,"h":15.5,"l":15.45,"n":54,"o":15.5,"t":"2026-10-08T17:00:00Z","v":5933,"vw":15.475715},{"c":15.345,"h":15.44,"l":15.3201,"n":48,"o":15.41,"t":"2026-10-08T17:15:00Z","v":7394,"vw":15.396105},{"c":15.46,"h":15.46,"l":15.39,"n":15,"o":15.41,"t":"2026-10-08T17:30:00Z","v":2726,"vw":15.442398},{"c":15.4,"h":15.47,"l":15.4,"n":19,"o":15.45,"t":"2026-10-08T17:45:00Z","v":967,"vw":15.435595},{"c":15.41,"h":15.41,"l":15.39,"n":15,"o":15.39,"t":"2026-10-08T18:00:00Z","v":3575,"vw":15.395235},{"c":15.49,"h":15.49,"l":15.455,"n":36,"o":15.46,"t":"2026-10-08T18:15:00Z","v":3220,"vw":15.474602},{"c":15.42,"h":15.475,"l":15.42,"n":22,"o":15.465,"t":"2026-10-08T18:30:00Z","v":8108,"vw":15.45568},{"c":15.4594,"h":15.4599,"l":15.4101,"n":16,"o":15.4101,"t":"2026-10-08T18:45:00Z","v":2893,"vw":15.438187},{"c":15.42,"h":15.44,"l":15.41,"n":42,"o":15.435,"t":"2026-10-08T19:00:00Z","v":2411,"vw":15.423251},{"c":15.42,"h":15.47,"l":15.41,"n":12,"o":15.41,"t":"2026-10-08T19:15:00Z","v":1097,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":11,"o":15.42,"t":"2026-10-08T19:30:00Z","v":1520,"vw":15.42},{"c":15.5,"h":15.5,"l":15.42,"n":115,"o":15.4458,"t":"2026-10-08T19:45:00Z","v":18634,"vw":15.462806},{"c":15.43,"h":15.43,"l":15.43,"n":5,"o":15.43,"t":"2026-10-08T20:00:00Z","v":302,"vw":15.43},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-09T08:00:00Z","v":347,"vw":15.55},{"c":15.6999,"h":15.6999,"l":15.6999,"n":1,"o":15.6999,"t":"2026-10-09T08:15:00Z","v":500,"vw":15.6999},{"c":15.6886,"h":15.6886,"l":15.6886,"n":1,"o":15.6886,"t":"2026-10-09T08:30:00Z","v":500,"vw":15.6886},{"c":15.6699,"h":15.67,"l":15.6699,"n":4,"o":15.67,"t":"2026-10-09T11:15:00Z","v":400,"vw":15.66995},{"c":15.67,"h":15.67,"l":15.67,"n":5,"o":15.67,"t":"2026-10-09T11:30:00Z","v":3170,"vw":15.67},{"c":15.7,"h":15.7,"l":15.7,"n":4,"o":15.7,"t":"2026-10-09T12:00:00Z","v":3430,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-09T12:30:00Z","v":705,"vw":15.7},{"c":15.5,"h":15.6898,"l":15.5,"n":125,"o":15.66,"t":"2026-10-09T13:30:00Z","v":17177,"vw":15.625374},{"c":15.45,"h":15.5,"l":15.395,"n":61,"o":15.5,"t":"2026-10-09T13:45:00Z","v":5030,"vw":15.447699},{"c":15.32,"h":15.42,"l":15.32,"n":49,"o":15.42,"t":"2026-10-09T14:00:00Z","v":12129,"vw":15.395975},{"c":15.34,"h":15.35,"l":15.31,"n":44,"o":15.35,"t":"2026-10-09T14:15:00Z","v":10205,"vw":15.345696},{"c":15.335,"h":15.37,"l":15.31,"n":35,"o":15.37,"t":"2026-10-09T14:30:00Z","v":4081,"vw":15.326678},{"c":15.35,"h":15.37,"l":15.35,"n":18,"o":15.35,"t":"2026-10-09T14:45:00Z","v":1456,"vw":15.35777},{"c":15.375,"h":15.375,"l":15.37,"n":13,"o":15.37,"t":"2026-10-09T15:00:00Z","v":527,"vw":15.373171},{"c":15.31,"h":15.34,"l":15.31,"n":78,"o":15.33,"t":"2026-10-09T15:15:00Z","v":7519,"vw":15.324186},{"c":15.3054,"h":15.33,"l":15.3,"n":33,"o":15.31,"t":"2026-10-09T15:30:00Z","v":2149,"vw":15.306848},{"c":15.3,"h":15.31,"l":15.3,"n":13,"o":15.31,"t":"2026-10-09T15:45:00Z","v":1014,"vw":15.3075},{"c":15.2951,"h":15.3,"l":15.27,"n":42,"o":15.3,"t":"2026-10-09T16:00:00Z","v":3054,"vw":15.294078},{"c":15.25,"h":15.29,"l":15.25,"n":26,"o":15.29,"t":"2026-10-09T16:15:00Z","v":2051,"vw":15.271347},{"c":15.26,"h":15.26,"l":15.2543,"n":7,"o":15.2543,"t":"2026-10-09T16:30:00Z","v":394,"vw":15.257096},{"c":15.27,"h":15.28,"l":15.265,"n":22,"o":15.27,"t":"2026-10-09T16:45:00Z","v":2370,"vw":15.272554},{"c":15.27,"h":15.27,"l":15.26,"n":10,"o":15.26,"t":"2026-10-09T17:00:00Z","v":597,"vw":15.264627},{"c":15.29,"h":15.31,"l":15.29,"n":11,"o":15.305,"t":"2026-10-09T17:15:00Z","v":425,"vw":15.300305},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-09T17:30:00Z","v":117,"vw":15.26},{"c":15.295,"h":15.295,"l":15.29,"n":8,"o":15.29,"t":"2026-10-09T17:45:00Z","v":381,"vw":15.293333},{"c":15.2699,"h":15.285,"l":15.265,"n":21,"o":15.285,"t":"2026-10-09T18:00:00Z","v":5505,"vw":15.274112},{"c":15.27,"h":15.29,"l":15.25,"n":47,"o":15.26,"t":"2026-10-09T18:15:00Z","v":6616,"vw":15.275389},{"c":15.29,"h":15.32,"l":15.28,"n":16,"o":15.32,"t":"2026-10-09T18:30:00Z","v":2016,"vw":15.305677},{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-10-09T18:45:00Z","v":314,"vw":15.29},{"c":15.31,"h":15.32,"l":15.305,"n":18,"o":15.3123,"t":"2026-10-09T19:00:00Z","v":2258,"vw":15.312103},{"c":15.3,"h":15.3396,"l":15.3,"n":35,"o":15.32,"t":"2026-10-09T19:15:00Z","v":7953,"vw":15.313974},{"c":15.33,"h":15.33,"l":15.2835,"n":19,"o":15.315,"t":"2026-10-09T19:30:00Z","v":2111,"vw":15.298651},{"c":15.37,"h":15.37,"l":15.28,"n":52,"o":15.32,"t":"2026-10-09T19:45:00Z","v":11025,"vw":15.331721},{"c":15.383,"h":15.383,"l":15.37,"n":16,"o":15.37,"t":"2026-10-09T20:00:00Z","v":693,"vw":15.375192},{"c":15.3966,"h":15.3966,"l":15.3966,"n":1,"o":15.3966,"t":"2026-10-09T20:15:00Z","v":100,"vw":15.3966},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-10-09T20:30:00Z","v":2000,"vw":15.4},{"c":15.5862,"h":15.5862,"l":15.5862,"n":1,"o":15.5862,"t":"2026-10-09T20:45:00Z","v":500,"vw":15.5862},{"c":15.43,"h":15.43,"l":15.4,"n":6,"o":15.4,"t":"2026-10-12T13:15:00Z","v":2847,"vw":15.405272},{"c":15.27,"h":15.42,"l":15.25,"n":165,"o":15.37,"t":"2026-10-12T13:30:00Z","v":23364,"vw":15.301029},{"c":15.3001,"h":15.3904,"l":15.3001,"n":46,"o":15.3904,"t":"2026-10-12T13:45:00Z","v":14151,"vw":15.322467},{"c":15.21,"h":15.3,"l":15.21,"n":74,"o":15.3,"t":"2026-10-12T14:00:00Z","v":9419,"vw":15.265494},{"c":15.21,"h":15.24,"l":15.1601,"n":73,"o":15.2399,"t":"2026-10-12T14:15:00Z","v":11856,"vw":15.217741},{"c":15.195,"h":15.215,"l":15.195,"n":13,"o":15.215,"t":"2026-10-12T14:30:00Z","v":1790,"vw":15.211616},{"c":15.205,"h":15.22,"l":15.181,"n":33,"o":15.22,"t":"2026-10-12T14:45:00Z","v":13198,"vw":15.186793},{"c":15.1699,"h":15.2,"l":15.1693,"n":53,"o":15.2,"t":"2026-10-12T15:00:00Z","v":6245,"vw":15.18663},{"c":15.17,"h":15.195,"l":15.17,"n":29,"o":15.1777,"t":"2026-10-12T15:15:00Z","v":3747,"vw":15.176025},{"c":15.2,"h":15.2,"l":15.17,"n":10,"o":15.17,"t":"2026-10-12T15:30:00Z","v":2274,"vw":15.185981},{"c":15.22,"h":15.23,"l":15.2,"n":14,"o":15.2,"t":"2026-10-12T15:45:00Z","v":4859,"vw":15.221041},{"c":15.22,"h":15.25,"l":15.21,"n":16,"o":15.2299,"t":"2026-10-12T16:00:00Z","v":7028,"vw":15.239352},{"c":15.2,"h":15.22,"l":15.19,"n":22,"o":15.22,"t":"2026-10-12T16:15:00Z","v":3422,"vw":15.200515},{"c":15.2,"h":15.2001,"l":15.2,"n":13,"o":15.2001,"t":"2026-10-12T16:30:00Z","v":1988,"vw":15.200068},{"c":15.17,"h":15.19,"l":15.17,"n":19,"o":15.19,"t":"2026-10-12T16:45:00Z","v":1973,"vw":15.182803},{"c":15.18,"h":15.19,"l":15.17,"n":9,"o":15.17,"t":"2026-10-12T17:00:00Z","v":2905,"vw":15.188348},{"c":15.16,"h":15.175,"l":15.16,"n":25,"o":15.175,"t":"2026-10-12T17:15:00Z","v":12163,"vw":15.165076},{"c":15.15,"h":15.17,"l":15.15,"n":22,"o":15.17,"t":"2026-10-12T17:30:00Z","v":4503,"vw":15.16251},{"c":15.16,"h":15.17,"l":15.16,"n":13,"o":15.1614,"t":"2026-10-12T17:45:00Z","v":4811,"vw":15.163476},{"c":15.17,"h":15.18,"l":15.17,"n":6,"o":15.17,"t":"2026-10-12T18:00:00Z","v":1749,"vw":15.170588},{"c":15.1799,"h":15.1799,"l":15.15,"n":17,"o":15.16,"t":"2026-10-12T18:15:00Z","v":2308,"vw":15.159991},{"c":15.1686,"h":15.18,"l":15.16,"n":7,"o":15.17,"t":"2026-10-12T18:30:00Z","v":550,"vw":15.171715},{"c":15.14,"h":15.16,"l":15.14,"n":52,"o":15.16,"t":"2026-10-12T18:45:00Z","v":3973,"vw":15.150219},{"c":15.1377,"h":15.145,"l":15.1377,"n":18,"o":15.145,"t":"2026-10-12T19:00:00Z","v":2504,"vw":15.141533},{"c":15.13,"h":15.1341,"l":15.12,"n":25,"o":15.1341,"t":"2026-10-12T19:15:00Z","v":6326,"vw":15.121125},{"c":15.1395,"h":15.14,"l":15.13,"n":9,"o":15.13,"t":"2026-10-12T19:30:00Z","v":4071,"vw":15.137494},{"c":15.12,"h":15.14,"l":15.11,"n":49,"o":15.13,"t":"2026-10-12T19:45:00Z","v":9355,"vw":15.127123},{"c":15.13,"h":15.13,"l":15.13,"n":5,"o":15.13,"t":"2026-10-12T20:00:00Z","v":739,"vw":15.13},{"c":15.17,"h":15.18,"l":15.17,"n":15,"o":15.18,"t":"2026-10-12T21:30:00Z","v":821,"vw":15.175929},{"c":15,"h":15.1,"l":14.96,"n":20,"o":15.1,"t":"2026-10-13T08:00:00Z","v":1428,"vw":15.004616},{"c":15.1,"h":15.1992,"l":15.08,"n":7,"o":15.1992,"t":"2026-10-13T09:30:00Z","v":6503,"vw":15.119877},{"c":15,"h":15,"l":14.99,"n":14,"o":14.99,"t":"2026-10-13T11:00:00Z","v":288,"vw":14.995},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-13T11:15:00Z","v":1007,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":7,"o":14.97,"t":"2026-10-13T12:30:00Z","v":552,"vw":14.97},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-13T13:15:00Z","v":198,"vw":14.98},{"c":15.07,"h":15.1,"l":14.88,"n":186,"o":14.99,"t":"2026-10-13T13:30:00Z","v":23244,"vw":14.955167},{"c":15.025,"h":15.025,"l":15,"n":23,"o":15.015,"t":"2026-10-13T13:45:00Z","v":4462,"vw":15.008341},{"c":15.03,"h":15.06,"l":15.03,"n":24,"o":15.04,"t":"2026-10-13T14:00:00Z","v":5657,"vw":15.041693},{"c":15.025,"h":15.04,"l":15,"n":34,"o":15.04,"t":"2026-10-13T14:15:00Z","v":7927,"vw":15.029639},{"c":15.02,"h":15.0299,"l":15.02,"n":28,"o":15.02,"t":"2026-10-13T14:30:00Z","v":3992,"vw":15.021223},{"c":14.99,"h":15.02,"l":14.99,"n":48,"o":15.02,"t":"2026-10-13T14:45:00Z","v":12146,"vw":15.015636},{"c":15.0099,"h":15.0099,"l":15.0055,"n":3,"o":15.0055,"t":"2026-10-13T15:00:00Z","v":205,"vw":15.007743},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-13T15:15:00Z","v":200,"vw":15},{"c":14.98,"h":14.9999,"l":14.98,"n":8,"o":14.9999,"t":"2026-10-13T15:30:00Z","v":289,"vw":14.988223},{"c":14.99,"h":15.01,"l":14.99,"n":11,"o":15.01,"t":"2026-10-13T15:45:00Z","v":898,"vw":15.00269},{"c":15.0359,"h":15.04,"l":15.0359,"n":6,"o":15.04,"t":"2026-10-13T16:00:00Z","v":945,"vw":15.039456},{"c":15.09,"h":15.09,"l":15.09,"n":4,"o":15.09,"t":"2026-10-13T16:15:00Z","v":752,"vw":15.09},{"c":15.06,"h":15.1,"l":15.06,"n":8,"o":15.08,"t":"2026-10-13T16:30:00Z","v":1664,"vw":15.084586},{"c":15.08,"h":15.08,"l":15.08,"n":3,"o":15.08,"t":"2026-10-13T16:45:00Z","v":267,"vw":15.08},{"c":15.04,"h":15.04,"l":15.04,"n":8,"o":15.04,"t":"2026-10-13T17:00:00Z","v":1350,"vw":15.04},{"c":15.02,"h":15.02,"l":15.02,"n":6,"o":15.02,"t":"2026-10-13T17:30:00Z","v":1035,"vw":15.02},{"c":15.0101,"h":15.0101,"l":15.01,"n":4,"o":15.01,"t":"2026-10-13T17:45:00Z","v":308,"vw":15.01005},{"c":15.073,"h":15.0789,"l":15.073,"n":6,"o":15.0789,"t":"2026-10-13T18:00:00Z","v":1183,"vw":15.073541},{"c":15.066,"h":15.0892,"l":15.02,"n":11,"o":15.02,"t":"2026-10-13T18:15:00Z","v":4016,"vw":15.076365},{"c":15.02,"h":15.0899,"l":15.02,"n":9,"o":15.0899,"t":"2026-10-13T18:30:00Z","v":2224,"vw":15.07997},{"c":15.01,"h":15.06,"l":15.01,"n":13,"o":15.035,"t":"2026-10-13T18:45:00Z","v":3159,"vw":15.041344},{"c":15.04,"h":15.04,"l":15.0296,"n":8,"o":15.0296,"t":"2026-10-13T19:00:00Z","v":2043,"vw":15.036675},{"c":15.0688,"h":15.0688,"l":15.0215,"n":11,"o":15.05,"t":"2026-10-13T19:15:00Z","v":1932,"vw":15.037375},{"c":15.06,"h":15.07,"l":15.06,"n":4,"o":15.07,"t":"2026-10-13T19:30:00Z","v":351,"vw":15.063333},{"c":15.08,"h":15.14,"l":15.07,"n":80,"o":15.07,"t":"2026-10-13T19:45:00Z","v":30797,"vw":15.102784},{"c":15.13,"h":15.13,"l":15.13,"n":6,"o":15.13,"t":"2026-10-13T20:00:00Z","v":608,"vw":15.13},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-13T21:15:00Z","v":100,"vw":15.17},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-10-14T08:00:00Z","v":112,"vw":15.15},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-14T10:00:00Z","v":200,"vw":15.09},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-14T12:15:00Z","v":2000,"vw":15.02},{"c":15,"h":15.02,"l":15,"n":6,"o":15.02,"t":"2026-10-14T12:30:00Z","v":776,"vw":15.015692},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-14T13:00:00Z","v":500,"vw":14.96},{"c":14.91,"h":14.97,"l":14.9,"n":21,"o":14.97,"t":"2026-10-14T13:15:00Z","v":2232,"vw":14.935944},{"c":14.95,"h":14.98,"l":14.86,"n":151,"o":14.98,"t":"2026-10-14T13:30:00Z","v":18832,"vw":14.953855},{"c":14.91,"h":14.9428,"l":14.9,"n":37,"o":14.94,"t":"2026-10-14T13:45:00Z","v":3536,"vw":14.922453},{"c":14.8899,"h":14.9149,"l":14.87,"n":62,"o":14.91,"t":"2026-10-14T14:00:00Z","v":10688,"vw":14.904115},{"c":14.86,"h":14.895,"l":14.86,"n":82,"o":14.89,"t":"2026-10-14T14:15:00Z","v":16169,"vw":14.871321},{"c":14.87,"h":14.875,"l":14.85,"n":103,"o":14.86,"t":"2026-10-14T14:30:00Z","v":13922,"vw":14.860789},{"c":14.87,"h":14.88,"l":14.84,"n":54,"o":14.88,"t":"2026-10-14T14:45:00Z","v":6717,"vw":14.863814},{"c":14.81,"h":14.84,"l":14.8,"n":129,"o":14.84,"t":"2026-10-14T15:00:00Z","v":19189,"vw":14.80798},{"c":14.8001,"h":14.8277,"l":14.8001,"n":45,"o":14.81,"t":"2026-10-14T15:15:00Z","v":4418,"vw":14.813019},{"c":14.78,"h":14.805,"l":14.74,"n":121,"o":14.8,"t":"2026-10-14T15:30:00Z","v":7936,"vw":14.777152},{"c":14.755,"h":14.78,"l":14.75,"n":30,"o":14.765,"t":"2026-10-14T15:45:00Z","v":3370,"vw":14.767352},{"c":14.71,"h":14.77,"l":14.71,"n":53,"o":14.77,"t":"2026-10-14T16:00:00Z","v":6917,"vw":14.750628},{"c":14.66,"h":14.71,"l":14.66,"n":73,"o":14.71,"t":"2026-10-14T16:15:00Z","v":4872,"vw":14.677258},{"c":14.71,"h":14.71,"l":14.66,"n":24,"o":14.67,"t":"2026-10-14T16:30:00Z","v":1599,"vw":14.674504},{"c":14.72,"h":14.73,"l":14.72,"n":8,"o":14.73,"t":"2026-10-14T16:45:00Z","v":897,"vw":14.721316},{"c":14.72,"h":14.74,"l":14.715,"n":8,"o":14.74,"t":"2026-10-14T17:00:00Z","v":805,"vw":14.725},{"c":14.7,"h":14.71,"l":14.7,"n":29,"o":14.71,"t":"2026-10-14T17:15:00Z","v":2221,"vw":14.704684},{"c":14.63,"h":14.67,"l":14.63,"n":77,"o":14.67,"t":"2026-10-14T17:30:00Z","v":10753,"vw":14.657296},{"c":14.64,"h":14.64,"l":14.62,"n":77,"o":14.64,"t":"2026-10-14T17:45:00Z","v":18220,"vw":14.632612},{"c":14.64,"h":14.65,"l":14.625,"n":44,"o":14.635,"t":"2026-10-14T18:00:00Z","v":4056,"vw":14.633251},{"c":14.64,"h":14.65,"l":14.635,"n":16,"o":14.6401,"t":"2026-10-14T18:15:00Z","v":7064,"vw":14.640974},{"c":14.6,"h":14.64,"l":14.6,"n":128,"o":14.64,"t":"2026-10-14T18:30:00Z","v":7581,"vw":14.616797},{"c":14.61,"h":14.615,"l":14.61,"n":4,"o":14.615,"t":"2026-10-14T18:45:00Z","v":367,"vw":14.611401},{"c":14.6,"h":14.61,"l":14.59,"n":49,"o":14.61,"t":"2026-10-14T19:00:00Z","v":6045,"vw":14.603986},{"c":14.63,"h":14.66,"l":14.6,"n":26,"o":14.6,"t":"2026-10-14T19:15:00Z","v":6319,"vw":14.634797},{"c":14.67,"h":14.68,"l":14.63,"n":30,"o":14.64,"t":"2026-10-14T19:30:00Z","v":4024,"vw":14.65667},{"c":14.65,"h":14.6899,"l":14.65,"n":57,"o":14.665,"t":"2026-10-14T19:45:00Z","v":13047,"vw":14.663827},{"c":14.7,"h":14.71,"l":14.67,"n":9,"o":14.67,"t":"2026-10-14T20:00:00Z","v":1583,"vw":14.682094},{"c":14.6608,"h":14.7,"l":14.6608,"n":6,"o":14.69,"t":"2026-10-14T20:15:00Z","v":709,"vw":14.676171},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-14T20:30:00Z","v":100,"vw":14.7},{"c":14.71,"h":14.71,"l":14.7,"n":3,"o":14.7,"t":"2026-10-14T20:45:00Z","v":508,"vw":14.708},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-14T21:15:00Z","v":3280,"vw":14.7},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-14T21:30:00Z","v":200,"vw":14.99},{"c":14.6,"h":14.62,"l":14.6,"n":23,"o":14.62,"t":"2026-10-14T22:15:00Z","v":752,"vw":14.6075},{"c":14.5379,"h":14.5379,"l":14.5379,"n":1,"o":14.5379,"t":"2026-10-14T23:00:00Z","v":208,"vw":14.5379},{"c":14.52,"h":14.52,"l":14.52,"n":9,"o":14.52,"t":"2026-10-14T23:15:00Z","v":1211,"vw":14.52},{"c":14.52,"h":14.55,"l":14.52,"n":6,"o":14.55,"t":"2026-10-14T23:45:00Z","v":1150,"vw":14.528421},{"c":14.15,"h":14.5,"l":14.15,"n":75,"o":14.5,"t":"2026-10-15T08:00:00Z","v":2815,"vw":14.316953},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-15T08:15:00Z","v":241,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":6,"o":14.23,"t":"2026-10-15T09:15:00Z","v":144,"vw":14.23},{"c":14.25,"h":14.25,"l":14.25,"n":13,"o":14.25,"t":"2026-10-15T11:00:00Z","v":684,"vw":14.25},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-15T12:00:00Z","v":100,"vw":14.3},{"c":14.2,"h":14.27,"l":14.2,"n":26,"o":14.27,"t":"2026-10-15T12:30:00Z","v":12506,"vw":14.230249},{"c":14.15,"h":14.15,"l":14.15,"n":16,"o":14.15,"t":"2026-10-15T12:45:00Z","v":6594,"vw":14.15},{"c":14.1,"h":14.1,"l":14.1,"n":21,"o":14.1,"t":"2026-10-15T13:00:00Z","v":3292,"vw":14.1},{"c":14.14,"h":14.15,"l":14.13,"n":15,"o":14.15,"t":"2026-10-15T13:15:00Z","v":1140,"vw":14.139},{"c":14.005,"h":14.19,"l":13.84,"n":448,"o":14.14,"t":"2026-10-15T13:30:00Z","v":60083,"vw":13.96139},{"c":13.8822,"h":14.05,"l":13.82,"n":305,"o":14.05,"t":"2026-10-15T13:45:00Z","v":52181,"vw":13.936691},{"c":13.905,"h":13.99,"l":13.8801,"n":177,"o":13.89,"t":"2026-10-15T14:00:00Z","v":14025,"vw":13.943718},{"c":14,"h":14.06,"l":13.9,"n":83,"o":13.905,"t":"2026-10-15T14:15:00Z","v":9653,"vw":13.992398},{"c":14.105,"h":14.12,"l":13.98,"n":52,"o":13.99,"t":"2026-10-15T14:30:00Z","v":2749,"vw":14.019898},{"c":14.182,"h":14.182,"l":14.12,"n":75,"o":14.16,"t":"2026-10-15T14:45:00Z","v":9305,"vw":14.150256},{"c":14.199,"h":14.2,"l":14.125,"n":116,"o":14.2,"t":"2026-10-15T15:00:00Z","v":9296,"vw":14.16374},{"c":14.2176,"h":14.25,"l":14.21,"n":56,"o":14.21,"t":"2026-10-15T15:15:00Z","v":13199,"vw":14.225306},{"c":14.23,"h":14.25,"l":14.2,"n":37,"o":14.215,"t":"2026-10-15T15:30:00Z","v":13257,"vw":14.245183},{"c":14.2328,"h":14.2469,"l":14.22,"n":24,"o":14.23,"t":"2026-10-15T15:45:00Z","v":3024,"vw":14.236604},{"c":14.2,"h":14.26,"l":14.19,"n":51,"o":14.24,"t":"2026-10-15T16:00:00Z","v":5739,"vw":14.228873},{"c":14.16,"h":14.2,"l":14.16,"n":42,"o":14.2,"t":"2026-10-15T16:15:00Z","v":2407,"vw":14.178201},{"c":14.175,"h":14.2,"l":14.16,"n":28,"o":14.16,"t":"2026-10-15T16:30:00Z","v":2290,"vw":14.182322},{"c":14.17,"h":14.18,"l":14.16,"n":18,"o":14.18,"t":"2026-10-15T16:45:00Z","v":1651,"vw":14.17102},{"c":14.195,"h":14.195,"l":14.195,"n":3,"o":14.195,"t":"2026-10-15T17:00:00Z","v":362,"vw":14.195},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-15T17:15:00Z","v":100,"vw":14.22},{"c":14.25,"h":14.26,"l":14.2001,"n":29,"o":14.2001,"t":"2026-10-15T17:30:00Z","v":2049,"vw":14.236467},{"c":14.245,"h":14.25,"l":14.245,"n":14,"o":14.245,"t":"2026-10-15T17:45:00Z","v":2322,"vw":14.245929},{"c":14.2199,"h":14.24,"l":14.205,"n":12,"o":14.24,"t":"2026-10-15T18:00:00Z","v":1959,"vw":14.228382},{"c":14.18,"h":14.2099,"l":14.18,"n":18,"o":14.19,"t":"2026-10-15T18:15:00Z","v":2451,"vw":14.182842},{"c":14.1912,"h":14.2287,"l":14.1912,"n":11,"o":14.2,"t":"2026-10-15T18:30:00Z","v":1263,"vw":14.197248},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-15T18:45:00Z","v":181,"vw":14.21},{"c":14.275,"h":14.28,"l":14.19,"n":10,"o":14.28,"t":"2026-10-15T19:00:00Z","v":687,"vw":14.2525},{"c":14.32,"h":14.35,"l":14.31,"n":14,"o":14.32,"t":"2026-10-15T19:15:00Z","v":1252,"vw":14.337209},{"c":14.34,"h":14.364,"l":14.315,"n":15,"o":14.315,"t":"2026-10-15T19:30:00Z","v":2252,"vw":14.353733},{"c":14.31,"h":14.33,"l":14.29,"n":75,"o":14.33,"t":"2026-10-15T19:45:00Z","v":9538,"vw":14.307953},{"c":14.36,"h":14.36,"l":14.36,"n":8,"o":14.36,"t":"2026-10-15T20:00:00Z","v":1082,"vw":14.36},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-15T20:30:00Z","v":101,"vw":14.4},{"c":14.4403,"h":14.4403,"l":14.32,"n":5,"o":14.32,"t":"2026-10-15T21:00:00Z","v":404,"vw":14.350075},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-15T22:00:00Z","v":150,"vw":14.42},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-15T22:15:00Z","v":100,"vw":14.37},{"c":14.34,"h":14.34,"l":14.3,"n":43,"o":14.34,"t":"2026-10-16T08:00:00Z","v":4518,"vw":14.322414},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-16T09:45:00Z","v":101,"vw":14.3},{"c":14.31,"h":14.31,"l":14.31,"n":3,"o":14.31,"t":"2026-10-16T11:00:00Z","v":102,"vw":14.31},{"c":14.27,"h":14.31,"l":14.27,"n":2,"o":14.31,"t":"2026-10-16T13:15:00Z","v":370,"vw":14.299189},{"c":14.1482,"h":14.35,"l":14,"n":226,"o":14.35,"t":"2026-10-16T13:30:00Z","v":16321,"vw":14.105409},{"c":14.065,"h":14.1434,"l":14.0501,"n":86,"o":14.14,"t":"2026-10-16T13:45:00Z","v":5583,"vw":14.083499},{"c":14.07,"h":14.08,"l":14.0611,"n":53,"o":14.08,"t":"2026-10-16T14:00:00Z","v":5110,"vw":14.073528},{"c":14.0699,"h":14.09,"l":14.05,"n":66,"o":14.09,"t":"2026-10-16T14:15:00Z","v":19680,"vw":14.055485},{"c":14.13,"h":14.13,"l":14.05,"n":26,"o":14.05,"t":"2026-10-16T14:30:00Z","v":1804,"vw":14.090824},{"c":14.08,"h":14.12,"l":14.08,"n":29,"o":14.12,"t":"2026-10-16T14:45:00Z","v":2714,"vw":14.102454},{"c":14.0009,"h":14.07,"l":13.99,"n":186,"o":14.07,"t":"2026-10-16T15:00:00Z","v":6750,"vw":14.011992},{"c":14.02,"h":14.04,"l":14,"n":36,"o":14.02,"t":"2026-10-16T15:15:00Z","v":7519,"vw":14.008539},{"c":14.04,"h":14.06,"l":14.03,"n":13,"o":14.03,"t":"2026-10-16T15:30:00Z","v":1627,"vw":14.041511},{"c":14.052,"h":14.08,"l":14.0437,"n":60,"o":14.08,"t":"2026-10-16T15:45:00Z","v":9997,"vw":14.054801},{"c":14.02,"h":14.05,"l":14.015,"n":19,"o":14.05,"t":"2026-10-16T16:00:00Z","v":4092,"vw":14.029862},{"c":14.0638,"h":14.09,"l":14.0206,"n":14,"o":14.04,"t":"2026-10-16T16:15:00Z","v":4685,"vw":14.030502},{"c":14.06,"h":14.09,"l":14.045,"n":22,"o":14.07,"t":"2026-10-16T16:30:00Z","v":5396,"vw":14.059114},{"c":14.065,"h":14.065,"l":14.06,"n":8,"o":14.06,"t":"2026-10-16T16:45:00Z","v":2084,"vw":14.060842},{"c":14.04,"h":14.06,"l":14.04,"n":21,"o":14.06,"t":"2026-10-16T17:00:00Z","v":2239,"vw":14.053855},{"c":14,"h":14.01,"l":13.98,"n":65,"o":14.01,"t":"2026-10-16T17:15:00Z","v":6471,"vw":13.994565},{"c":14.03,"h":14.035,"l":14,"n":20,"o":14,"t":"2026-10-16T17:30:00Z","v":4243,"vw":14.026797},{"c":14.0001,"h":14.015,"l":14,"n":29,"o":14.015,"t":"2026-10-16T17:45:00Z","v":2024,"vw":14.012612},{"c":13.97,"h":13.99,"l":13.97,"n":44,"o":13.99,"t":"2026-10-16T18:00:00Z","v":5976,"vw":13.9809},{"c":13.97,"h":13.99,"l":13.95,"n":103,"o":13.99,"t":"2026-10-16T18:15:00Z","v":11103,"vw":13.966058},{"c":13.975,"h":13.98,"l":13.96,"n":36,"o":13.97,"t":"2026-10-16T18:30:00Z","v":4586,"vw":13.971964},{"c":13.94,"h":13.969,"l":13.93,"n":59,"o":13.96,"t":"2026-10-16T18:45:00Z","v":8647,"vw":13.946402},{"c":13.975,"h":13.975,"l":13.93,"n":41,"o":13.93,"t":"2026-10-16T19:00:00Z","v":11320,"vw":13.949293},{"c":14.02,"h":14.02,"l":14,"n":6,"o":14.02,"t":"2026-10-16T19:15:00Z","v":3346,"vw":14.018802},{"c":13.98,"h":14.01,"l":13.96,"n":37,"o":14.01,"t":"2026-10-16T19:30:00Z","v":5072,"vw":13.989628},{"c":13.96,"h":14.0021,"l":13.95,"n":50,"o":13.9544,"t":"2026-10-16T19:45:00Z","v":5371,"vw":13.973085},{"c":13.95,"h":13.95,"l":13.95,"n":8,"o":13.95,"t":"2026-10-16T20:00:00Z","v":307,"vw":13.95},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-16T20:15:00Z","v":200,"vw":14.16},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-16T20:30:00Z","v":100,"vw":14.16},{"c":14.05,"h":14.16,"l":14.05,"n":7,"o":14.14,"t":"2026-10-16T20:45:00Z","v":822,"vw":14.075},{"c":14.15,"h":14.23,"l":14.15,"n":11,"o":14.23,"t":"2026-10-19T08:00:00Z","v":1003,"vw":14.185056},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-19T08:15:00Z","v":350,"vw":14.23},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-19T09:45:00Z","v":300,"vw":14.31},{"c":14.2523,"h":14.2523,"l":14.2523,"n":1,"o":14.2523,"t":"2026-10-19T11:30:00Z","v":300,"vw":14.2523},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-19T12:15:00Z","v":100,"vw":14.21},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-19T13:15:00Z","v":102,"vw":14.26},{"c":14.115,"h":14.27,"l":14.08,"n":139,"o":14.27,"t":"2026-10-19T13:30:00Z","v":18473,"vw":14.175965},{"c":14.115,"h":14.1436,"l":14.101,"n":42,"o":14.138,"t":"2026-10-19T13:45:00Z","v":2595,"vw":14.12205},{"c":14.175,"h":14.175,"l":14.1155,"n":36,"o":14.1155,"t":"2026-10-19T14:00:00Z","v":4241,"vw":14.137642},{"c":14.235,"h":14.28,"l":14.2,"n":30,"o":14.2,"t":"2026-10-19T14:15:00Z","v":2301,"vw":14.2313},{"c":14.21,"h":14.21,"l":14.21,"n":8,"o":14.21,"t":"2026-10-19T14:30:00Z","v":269,"vw":14.21},{"c":14.255,"h":14.255,"l":14.235,"n":3,"o":14.235,"t":"2026-10-19T14:45:00Z","v":1701,"vw":14.236176},{"c":14.32,"h":14.35,"l":14.315,"n":23,"o":14.315,"t":"2026-10-19T15:00:00Z","v":1315,"vw":14.328357},{"c":14.31,"h":14.335,"l":14.31,"n":17,"o":14.335,"t":"2026-10-19T15:15:00Z","v":1367,"vw":14.324076},{"c":14.335,"h":14.335,"l":14.335,"n":5,"o":14.335,"t":"2026-10-19T15:30:00Z","v":467,"vw":14.335},{"c":14.34,"h":14.34,"l":14.3226,"n":8,"o":14.3226,"t":"2026-10-19T15:45:00Z","v":1865,"vw":14.335874},{"c":14.3,"h":14.32,"l":14.3,"n":6,"o":14.32,"t":"2026-10-19T16:00:00Z","v":330,"vw":14.30885},{"c":14.275,"h":14.32,"l":14.275,"n":9,"o":14.32,"t":"2026-10-19T16:15:00Z","v":6006,"vw":14.315969},{"c":14.2501,"h":14.31,"l":14.2501,"n":4,"o":14.31,"t":"2026-10-19T16:30:00Z","v":404,"vw":14.28005},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-19T16:45:00Z","v":2298,"vw":14.25},{"c":14.2405,"h":14.27,"l":14.2405,"n":15,"o":14.27,"t":"2026-10-19T17:00:00Z","v":1431,"vw":14.260129},{"c":14.22,"h":14.24,"l":14.22,"n":5,"o":14.24,"t":"2026-10-19T17:15:00Z","v":486,"vw":14.23314},{"c":14.21,"h":14.2598,"l":14.21,"n":5,"o":14.2598,"t":"2026-10-19T17:30:00Z","v":403,"vw":14.240274},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-19T17:45:00Z","v":107,"vw":14.22},{"c":14.2237,"h":14.2237,"l":14.2237,"n":2,"o":14.2237,"t":"2026-10-19T18:00:00Z","v":233,"vw":14.2237},{"c":14.22,"h":14.2699,"l":14.2,"n":18,"o":14.22,"t":"2026-10-19T18:15:00Z","v":5397,"vw":14.220581},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-19T18:30:00Z","v":5700,"vw":14.22},{"c":14.22,"h":14.2248,"l":14.22,"n":2,"o":14.2248,"t":"2026-10-19T18:45:00Z","v":250,"vw":14.22288},{"c":14.235,"h":14.24,"l":14.235,"n":3,"o":14.24,"t":"2026-10-19T19:00:00Z","v":3650,"vw":14.236438},{"c":14.3,"h":14.3,"l":14.23,"n":7,"o":14.23,"t":"2026-10-19T19:15:00Z","v":2979,"vw":14.293462},{"c":14.26,"h":14.2643,"l":14.26,"n":5,"o":14.2641,"t":"2026-10-19T19:30:00Z","v":853,"vw":14.261982},{"c":14.195,"h":14.2899,"l":14.15,"n":63,"o":14.2899,"t":"2026-10-19T19:45:00Z","v":6228,"vw":14.197646},{"c":14.15,"h":14.15,"l":14.15,"n":6,"o":14.15,"t":"2026-10-19T20:00:00Z","v":802,"vw":14.15},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-19T22:45:00Z","v":200,"vw":14.26},{"c":14.2599,"h":14.2599,"l":14.2599,"n":1,"o":14.2599,"t":"2026-10-19T23:00:00Z","v":150,"vw":14.2599},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T23:15:00Z","v":106,"vw":14.25},{"c":14.041,"h":14.152,"l":14.041,"n":2,"o":14.152,"t":"2026-10-20T11:00:00Z","v":400,"vw":14.06875},{"c":14,"h":14.09,"l":14,"n":7,"o":14.08,"t":"2026-10-20T11:30:00Z","v":668,"vw":14.053543},{"c":14.0119,"h":14.0119,"l":14.0119,"n":1,"o":14.0119,"t":"2026-10-20T13:00:00Z","v":618,"vw":14.0119},{"c":14.1383,"h":14.14,"l":14.08,"n":62,"o":14.08,"t":"2026-10-20T13:30:00Z","v":7245,"vw":14.116989},{"c":14.1897,"h":14.1897,"l":14.1,"n":39,"o":14.1498,"t":"2026-10-20T13:45:00Z","v":3494,"vw":14.122738},{"c":14.26,"h":14.2999,"l":14.2077,"n":8,"o":14.21,"t":"2026-10-20T14:00:00Z","v":740,"vw":14.235515},{"c":14.38,"h":14.38,"l":14.27,"n":28,"o":14.28,"t":"2026-10-20T14:15:00Z","v":7350,"vw":14.34438},{"c":14.3237,"h":14.35,"l":14.29,"n":7,"o":14.29,"t":"2026-10-20T14:30:00Z","v":386,"vw":14.320846},{"c":14.34,"h":14.42,"l":14.34,"n":23,"o":14.36,"t":"2026-10-20T14:45:00Z","v":3024,"vw":14.375955},{"c":14.3,"h":14.3709,"l":14.3,"n":18,"o":14.3709,"t":"2026-10-20T15:00:00Z","v":2660,"vw":14.332104},{"c":14.32,"h":14.32,"l":14.2901,"n":7,"o":14.3,"t":"2026-10-20T15:15:00Z","v":1690,"vw":14.293176},{"c":14.365,"h":14.365,"l":14.35,"n":6,"o":14.35,"t":"2026-10-20T15:30:00Z","v":1303,"vw":14.363078},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-20T15:45:00Z","v":140,"vw":14.37},{"c":14.385,"h":14.3955,"l":14.38,"n":9,"o":14.3955,"t":"2026-10-20T16:00:00Z","v":1920,"vw":14.385685},{"c":14.37,"h":14.38,"l":14.37,"n":16,"o":14.375,"t":"2026-10-20T16:15:00Z","v":1192,"vw":14.373302},{"c":14.365,"h":14.3692,"l":14.365,"n":5,"o":14.3692,"t":"2026-10-20T16:45:00Z","v":3200,"vw":14.368926},{"c":14.37,"h":14.3876,"l":14.35,"n":12,"o":14.365,"t":"2026-10-20T17:00:00Z","v":1838,"vw":14.36326},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-20T17:15:00Z","v":500,"vw":14.38},{"c":14.385,"h":14.385,"l":14.385,"n":1,"o":14.385,"t":"2026-10-20T17:30:00Z","v":3000,"vw":14.385},{"c":14.4,"h":14.4,"l":14.4,"n":5,"o":14.4,"t":"2026-10-20T18:00:00Z","v":213,"vw":14.4},{"c":14.38,"h":14.41,"l":14.38,"n":4,"o":14.41,"t":"2026-10-20T18:15:00Z","v":601,"vw":14.401},{"c":14.4014,"h":14.4014,"l":14.37,"n":5,"o":14.38,"t":"2026-10-20T18:30:00Z","v":4885,"vw":14.376344},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-20T18:45:00Z","v":252,"vw":14.35},{"c":14.36,"h":14.4,"l":14.36,"n":17,"o":14.4,"t":"2026-10-20T19:00:00Z","v":783,"vw":14.385},{"c":14.35,"h":14.36,"l":14.35,"n":8,"o":14.36,"t":"2026-10-20T19:15:00Z","v":310,"vw":14.355},{"c":14.3418,"h":14.37,"l":14.3,"n":16,"o":14.36,"t":"2026-10-20T19:30:00Z","v":3042,"vw":14.337957},{"c":14.3,"h":14.325,"l":14.3,"n":20,"o":14.325,"t":"2026-10-20T19:45:00Z","v":2655,"vw":14.303708},{"c":14.37,"h":14.37,"l":14.37,"n":8,"o":14.37,"t":"2026-10-20T20:00:00Z","v":571,"vw":14.37},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-20T21:30:00Z","v":2000,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-20T22:00:00Z","v":300,"vw":14.6},{"c":14.5,"h":14.51,"l":14.5,"n":4,"o":14.51,"t":"2026-10-20T23:15:00Z","v":759,"vw":14.502861},{"c":14.58,"h":14.6,"l":14.58,"n":6,"o":14.6,"t":"2026-10-21T08:00:00Z","v":1002,"vw":14.589859},{"c":14.48,"h":14.48,"l":14.48,"n":5,"o":14.48,"t":"2026-10-21T10:45:00Z","v":1341,"vw":14.48},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-21T13:15:00Z","v":300,"vw":14.54},{"c":14.44,"h":14.55,"l":14.44,"n":38,"o":14.53,"t":"2026-10-21T13:30:00Z","v":3190,"vw":14.52319},{"c":14.395,"h":14.4699,"l":14.35,"n":19,"o":14.4699,"t":"2026-10-21T13:45:00Z","v":1380,"vw":14.370656},{"c":14.3001,"h":14.395,"l":14.3001,"n":48,"o":14.39,"t":"2026-10-21T14:00:00Z","v":4662,"vw":14.325771},{"c":14.34,"h":14.34,"l":14.3,"n":7,"o":14.3,"t":"2026-10-21T14:15:00Z","v":577,"vw":14.315579},{"c":14.3999,"h":14.3999,"l":14.36,"n":6,"o":14.365,"t":"2026-10-21T14:30:00Z","v":626,"vw":14.375346},{"c":14.4199,"h":14.4282,"l":14.33,"n":26,"o":14.34,"t":"2026-10-21T14:45:00Z","v":7569,"vw":14.393298},{"c":14.405,"h":14.405,"l":14.365,"n":17,"o":14.365,"t":"2026-10-21T15:00:00Z","v":1610,"vw":14.38529},{"c":14.4081,"h":14.4081,"l":14.3751,"n":5,"o":14.3751,"t":"2026-10-21T15:15:00Z","v":1786,"vw":14.403386},{"c":14.4001,"h":14.4001,"l":14.4001,"n":2,"o":14.4001,"t":"2026-10-21T15:30:00Z","v":2010,"vw":14.4001},{"c":14.41,"h":14.45,"l":14.41,"n":20,"o":14.45,"t":"2026-10-21T16:00:00Z","v":4319,"vw":14.424166},{"c":14.401,"h":14.4139,"l":14.401,"n":7,"o":14.4139,"t":"2026-10-21T16:15:00Z","v":325,"vw":14.409614},{"c":14.43,"h":14.43,"l":14.425,"n":4,"o":14.425,"t":"2026-10-21T16:30:00Z","v":261,"vw":14.4275},{"c":14.438,"h":14.438,"l":14.438,"n":3,"o":14.438,"t":"2026-10-21T16:45:00Z","v":165,"vw":14.438},{"c":14.4499,"h":14.4499,"l":14.4001,"n":5,"o":14.4001,"t":"2026-10-21T17:00:00Z","v":672,"vw":14.408716},{"c":14.44,"h":14.4752,"l":14.425,"n":16,"o":14.425,"t":"2026-10-21T17:15:00Z","v":1995,"vw":14.436034},{"c":14.465,"h":14.465,"l":14.44,"n":13,"o":14.44,"t":"2026-10-21T17:30:00Z","v":1613,"vw":14.455236},{"c":14.446,"h":14.465,"l":14.43,"n":26,"o":14.444,"t":"2026-10-21T17:45:00Z","v":9268,"vw":14.445587},{"c":14.44,"h":14.44,"l":14.43,"n":5,"o":14.43,"t":"2026-10-21T18:00:00Z","v":2892,"vw":14.434865},{"c":14.46,"h":14.4999,"l":14.45,"n":7,"o":14.475,"t":"2026-10-21T18:15:00Z","v":1081,"vw":14.471109},{"c":14.475,"h":14.475,"l":14.475,"n":1,"o":14.475,"t":"2026-10-21T18:30:00Z","v":1867,"vw":14.475},{"c":14.47,"h":14.47,"l":14.47,"n":5,"o":14.47,"t":"2026-10-21T18:45:00Z","v":212,"vw":14.47},{"c":14.495,"h":14.495,"l":14.41,"n":11,"o":14.4558,"t":"2026-10-21T19:00:00Z","v":3378,"vw":14.464914},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-21T19:15:00Z","v":800,"vw":14.46},{"c":14.4651,"h":14.4651,"l":14.4651,"n":1,"o":14.4651,"t":"2026-10-21T19:30:00Z","v":100,"vw":14.4651},{"c":14.46,"h":14.5,"l":14.45,"n":18,"o":14.5,"t":"2026-10-21T19:45:00Z","v":2963,"vw":14.478621},{"c":14.5,"h":14.5,"l":14.5,"n":6,"o":14.5,"t":"2026-10-21T20:00:00Z","v":855,"vw":14.5},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-21T23:00:00Z","v":401,"vw":14.46},{"c":14.22,"h":14.22,"l":14.09,"n":28,"o":14.17,"t":"2026-10-22T08:00:00Z","v":2275,"vw":14.125477},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-22T11:00:00Z","v":404,"vw":14.05},{"c":14.05,"h":14.103,"l":14.05,"n":2,"o":14.103,"t":"2026-10-22T11:45:00Z","v":599,"vw":14.069643},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-22T13:15:00Z","v":110,"vw":14.05},{"c":14.16,"h":14.21,"l":14.08,"n":51,"o":14.08,"t":"2026-10-22T13:30:00Z","v":3611,"vw":14.175953},{"c":14.1799,"h":14.1799,"l":14.105,"n":69,"o":14.16,"t":"2026-10-22T13:45:00Z","v":5540,"vw":14.135111},{"c":14.1,"h":14.1511,"l":14.1,"n":71,"o":14.15,"t":"2026-10-22T14:00:00Z","v":6087,"vw":14.135999},{"c":14.06,"h":14.1134,"l":14.06,"n":40,"o":14.075,"t":"2026-10-22T14:15:00Z","v":4837,"vw":14.078558},{"c":14.052,"h":14.07,"l":14.05,"n":37,"o":14.07,"t":"2026-10-22T14:30:00Z","v":2515,"vw":14.065335},{"c":14.01,"h":14.05,"l":13.95,"n":91,"o":14.05,"t":"2026-10-22T14:45:00Z","v":8014,"vw":14.00173},{"c":13.96,"h":14.0101,"l":13.96,"n":21,"o":14.01,"t":"2026-10-22T15:00:00Z","v":3862,"vw":13.979266},{"c":14.02,"h":14.02,"l":13.97,"n":30,"o":13.97,"t":"2026-10-22T15:15:00Z","v":2365,"vw":14.010359},{"c":14.0199,"h":14.0199,"l":13.96,"n":16,"o":14.01,"t":"2026-10-22T15:30:00Z","v":3756,"vw":13.999165},{"c":13.98,"h":14,"l":13.95,"n":13,"o":13.985,"t":"2026-10-22T15:45:00Z","v":2147,"vw":13.963835},{"c":14.02,"h":14.02,"l":14,"n":9,"o":14.005,"t":"2026-10-22T16:00:00Z","v":520,"vw":14.006248},{"c":13.95,"h":14,"l":13.95,"n":92,"o":14,"t":"2026-10-22T16:30:00Z","v":9036,"vw":13.972278},{"c":13.9374,"h":13.95,"l":13.9,"n":63,"o":13.95,"t":"2026-10-22T16:45:00Z","v":7852,"vw":13.931368},{"c":13.915,"h":13.9265,"l":13.915,"n":4,"o":13.9265,"t":"2026-10-22T17:00:00Z","v":605,"vw":13.919667},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-10-22T17:15:00Z","v":800,"vw":13.92},{"c":13.945,"h":13.97,"l":13.91,"n":20,"o":13.935,"t":"2026-10-22T17:30:00Z","v":1270,"vw":13.936958},{"c":13.93,"h":13.945,"l":13.93,"n":11,"o":13.94,"t":"2026-10-22T17:45:00Z","v":2094,"vw":13.935309},{"c":13.925,"h":13.925,"l":13.9,"n":44,"o":13.92,"t":"2026-10-22T18:00:00Z","v":1454,"vw":13.916382},{"c":13.945,"h":13.955,"l":13.945,"n":7,"o":13.955,"t":"2026-10-22T18:15:00Z","v":228,"vw":13.95},{"c":13.94,"h":13.9599,"l":13.92,"n":8,"o":13.92,"t":"2026-10-22T18:30:00Z","v":1053,"vw":13.94695},{"c":13.93,"h":13.94,"l":13.925,"n":21,"o":13.94,"t":"2026-10-22T18:45:00Z","v":1924,"vw":13.927424},{"c":13.915,"h":13.93,"l":13.9,"n":16,"o":13.93,"t":"2026-10-22T19:00:00Z","v":2160,"vw":13.915438},{"c":13.93,"h":13.93,"l":13.915,"n":7,"o":13.915,"t":"2026-10-22T19:15:00Z","v":420,"vw":13.922269},{"c":13.93,"h":13.9399,"l":13.91,"n":11,"o":13.9399,"t":"2026-10-22T19:30:00Z","v":649,"vw":13.920101},{"c":13.89,"h":14.04,"l":13.89,"n":62,"o":13.9,"t":"2026-10-22T19:45:00Z","v":6629,"vw":13.924643},{"c":13.89,"h":13.89,"l":13.89,"n":4,"o":13.89,"t":"2026-10-22T20:00:00Z","v":133,"vw":13.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.298826954471707,"iv":1.4659622982847722,"gamma":0.04068079221523708,"theta":-0.023289526909075375,"vega":0.00912263005883197,"rho":0.0013366523928044743,"breakevenPct":70.43791903867317},{"delta":0.2,"premium":0.375,"strike":18.247523507306624,"iv":0.9737346525590453,"gamma":0.07372018002715472,"theta":-0.01868331834196095,"vega":0.010951103062689302,"rho":0.0018714344638907426,"breakevenPct":34.07144353712473},{"delta":0.25,"premium":0.39810651319097157,"strike":17.383826314907424,"iv":0.8538344510839091,"gamma":0.10911759537286797,"theta":-0.017143464148983815,"vega":0.011781756521991418,"rho":0.0023865065229041003,"breakevenPct":28.01967478832539},{"delta":0.3,"premium":0.4232154241713988,"strike":16.714255355429366,"iv":0.7550529047382537,"gamma":0.14441552178815006,"theta":-0.01579952193770557,"vega":0.012539204063001274,"rho":0.0029000330583013167,"breakevenPct":23.379919219587936},{"delta":0.35,"premium":0.448324335151826,"strike":16.044684395951307,"iv":0.6562713583925984,"gamma":0.17971344820343216,"theta":-0.014455579726427328,"vega":0.01329665160401113,"rho":0.003413559593698533,"breakevenPct":18.740163650850484},{"delta":0.4,"premium":0.4734332461322533,"strike":15.375113436473246,"iv":0.5574898120469429,"gamma":0.21501137461871428,"theta":-0.013111637515149084,"vega":0.014054099145020989,"rho":0.0039270861290957495,"breakevenPct":14.100408082113024},{"delta":0.45,"premium":0.4985421571126805,"strike":14.705542476995188,"iv":0.45870826570128764,"gamma":0.2503093010339964,"theta":-0.011767695303870842,"vega":0.014811546686030845,"rho":0.004440612664492966,"breakevenPct":9.460652513375571},{"delta":0.5,"premium":0.5236510680931077,"strike":14.035971517517128,"iv":0.35992671935563225,"gamma":0.28560722744927847,"theta":-0.0104237530925926,"vega":0.015568994227040701,"rho":0.004954139199890182,"breakevenPct":4.820896944638118},{"delta":0.55,"premium":0.5964680669113056,"strike":13.85706386617739,"iv":0.3416670034498461,"gamma":0.2809136835672601,"theta":-0.009672383673446038,"vega":0.014779272594720488,"rho":0.005453412325594259,"breakevenPct":4.057105349810613},{"delta":0.6,"premium":0.6719936102825945,"strike":13.706012779434811,"iv":0.32797877584148405,"gamma":0.2739496928081378,"theta":-0.008954656554403735,"vega":0.01390171309617969,"rho":0.0059518762385015744,"breakevenPct":3.513364936770376},{"delta":0.65,"premium":0.7475191536538838,"strike":13.554961692692233,"iv":0.314290548233122,"gamma":0.26698570204901545,"theta":-0.008236929435361428,"vega":0.013024153597638892,"rho":0.006450340151408891,"breakevenPct":2.969624523730137},{"delta":0.7,"premium":0.8230446970251728,"strike":13.403910605949655,"iv":0.30060232062476006,"gamma":0.26002171128989315,"theta":-0.0075192023163191245,"vega":0.012146594099098094,"rho":0.006948804064316206,"breakevenPct":2.425884110689899},{"delta":0.75,"premium":0.8985702403964619,"strike":13.252859519207076,"iv":0.28691409301639803,"gamma":0.2530577205307708,"theta":-0.0068014751972768185,"vega":0.011269034600557296,"rho":0.007447267977223523,"breakevenPct":1.88214369764966},{"delta":0.8,"premium":0.9740957837677511,"strike":13.101808432464498,"iv":0.273225865408036,"gamma":0.24609372977164845,"theta":-0.0060837480782345126,"vega":0.010391475102016497,"rho":0.00794573189013084,"breakevenPct":1.338403284609421}],"put":[{"delta":0.1,"premium":0.375,"strike":8.547118443000695,"iv":1.6550873338169476,"gamma":0.027445315900816964,"theta":-0.019260554191951693,"vega":0.006858191849067621,"rho":-0.0014181465145854976,"breakevenPct":41.165453974077074},{"delta":0.15,"premium":0.375,"strike":10.635725723889129,"iv":1.0812095414294975,"gamma":0.05607269755625986,"theta":-0.016561985112779835,"vega":0.009104915172582445,"rho":-0.0019865964383171085,"breakevenPct":26.12868449323881},{"delta":0.2,"premium":0.39439852034283057,"strike":11.775940813713222,"iv":0.8159049914994497,"gamma":0.08901468527628256,"theta":-0.014876277741724555,"vega":0.010923004208819299,"rho":-0.0025729521794842637,"breakevenPct":18.05945073167466},{"delta":0.25,"premium":0.431328953519784,"strike":12.417719380263787,"iv":0.6856370280481624,"gamma":0.12129417690827914,"theta":-0.013891797057515778,"vega":0.012306127392845142,"rho":-0.0031729195408542916,"breakevenPct":13.704892536040301},{"delta":0.3,"premium":0.47173861080915713,"strike":12.956514810788763,"iv":0.5817821099143716,"gamma":0.15331686960005844,"theta":-0.013036910647166907,"vega":0.013583507720564355,"rho":-0.0037755179374088484,"breakevenPct":10.116802015985565},{"delta":0.35,"premium":0.4984435965371759,"strike":13.234435965371759,"iv":0.5200425046535243,"gamma":0.18844075491267753,"theta":-0.011920474525259179,"vega":0.014135171873594218,"rho":-0.004363319851464476,"breakevenPct":8.308190289167865},{"delta":0.4,"premium":0.5239453964914811,"strike":13.48945396491481,"iv":0.4620003645290991,"gamma":0.22383690584116606,"theta":-0.010781075949223475,"vega":0.014623122615235053,"rho":-0.004949822725469125,"breakevenPct":6.655805842884592},{"delta":0.45,"premium":0.5494471964457862,"strike":13.744471964457862,"iv":0.403958224404674,"gamma":0.2592330567696546,"theta":-0.009641677373187774,"vega":0.015111073356875886,"rho":-0.005536325599473774,"breakevenPct":5.003421396601322},{"delta":0.5,"premium":0.5749489964000913,"strike":13.999489964000913,"iv":0.34591608428024884,"gamma":0.29462920769814305,"theta":-0.008502278797152072,"vega":0.015599024098516719,"rho":-0.006122828473478423,"breakevenPct":3.3510369503180515},{"delta":0.55,"premium":0.9921139463264412,"strike":14.43906731192257,"iv":0.4230538935327761,"gamma":0.25669872415310163,"theta":-0.009773295204575452,"vega":0.01502921249450066,"rho":-0.006989407301817686,"breakevenPct":3.1896805932604138},{"delta":0.6,"premium":1.4100637923449182,"strike":14.879014518257808,"iv":0.5004626044874614,"gamma":0.21862129344478665,"theta":-0.011049142102947645,"vega":0.014457281126264848,"rho":-0.007856547404614531,"breakevenPct":3.0313122684457134},{"delta":0.65,"premium":1.8280136383633963,"strike":15.318961724593049,"iv":0.5778713154421469,"gamma":0.18054386273647163,"theta":-0.012324989001319842,"vega":0.013885349758029035,"rho":-0.008723687507411378,"breakevenPct":2.8729439436310127},{"delta":0.7,"premium":2.245963484381874,"strike":15.758908930928287,"iv":0.6552800263968322,"gamma":0.14246643202815668,"theta":-0.013600835899692035,"vega":0.013313418389793226,"rho":-0.009590827610208224,"breakevenPct":2.7145756188163124},{"delta":0.75,"premium":3.147619047619047,"strike":16.672619047619047,"iv":0.8006107142857142,"gamma":0.10243035714285717,"theta":-0.015645238095238094,"vega":0.012394642857142858,"rho":-0.010842309383283741,"breakevenPct":2.627789776817856},{"delta":0.8,"premium":4.294886363636364,"strike":17.886363636363637,"iv":0.9109727272727273,"gamma":0.07856363636363636,"theta":-0.015502272727272727,"vega":0.010947727272727274,"rho":-0.012295522536653121,"breakevenPct":2.14919170102756}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.298826954471707,"iv":1.4659622982847722,"gamma":0.04068079221523708,"theta":-0.023289526909075375,"vega":0.00912263005883197,"rho":0.0013366523928044743,"breakevenPct":70.43791903867317},{"delta":0.2,"premium":0.375,"strike":18.247523507306624,"iv":0.9737346525590453,"gamma":0.07372018002715472,"theta":-0.01868331834196095,"vega":0.010951103062689302,"rho":0.0018714344638907426,"breakevenPct":34.07144353712473},{"delta":0.25,"premium":0.39810651319097157,"strike":17.383826314907424,"iv":0.8538344510839091,"gamma":0.10911759537286797,"theta":-0.017143464148983815,"vega":0.011781756521991418,"rho":0.0023865065229041003,"breakevenPct":28.01967478832539},{"delta":0.3,"premium":0.4232154241713988,"strike":16.714255355429366,"iv":0.7550529047382537,"gamma":0.14441552178815006,"theta":-0.01579952193770557,"vega":0.012539204063001274,"rho":0.0029000330583013167,"breakevenPct":23.379919219587936},{"delta":0.35,"premium":0.448324335151826,"strike":16.044684395951307,"iv":0.6562713583925984,"gamma":0.17971344820343216,"theta":-0.014455579726427328,"vega":0.01329665160401113,"rho":0.003413559593698533,"breakevenPct":18.740163650850484},{"delta":0.4,"premium":0.4734332461322533,"strike":15.375113436473246,"iv":0.5574898120469429,"gamma":0.21501137461871428,"theta":-0.013111637515149084,"vega":0.014054099145020989,"rho":0.0039270861290957495,"breakevenPct":14.100408082113024},{"delta":0.45,"premium":0.4985421571126805,"strike":14.705542476995188,"iv":0.45870826570128764,"gamma":0.2503093010339964,"theta":-0.011767695303870842,"vega":0.014811546686030845,"rho":0.004440612664492966,"breakevenPct":9.460652513375571},{"delta":0.5,"premium":0.5236510680931077,"strike":14.035971517517128,"iv":0.35992671935563225,"gamma":0.28560722744927847,"theta":-0.0104237530925926,"vega":0.015568994227040701,"rho":0.004954139199890182,"breakevenPct":4.820896944638118},{"delta":0.55,"premium":0.5964680669113056,"strike":13.85706386617739,"iv":0.3416670034498461,"gamma":0.2809136835672601,"theta":-0.009672383673446038,"vega":0.014779272594720488,"rho":0.005453412325594259,"breakevenPct":4.057105349810613},{"delta":0.6,"premium":0.6719936102825945,"strike":13.706012779434811,"iv":0.32797877584148405,"gamma":0.2739496928081378,"theta":-0.008954656554403735,"vega":0.01390171309617969,"rho":0.0059518762385015744,"breakevenPct":3.513364936770376},{"delta":0.65,"premium":0.7475191536538838,"strike":13.554961692692233,"iv":0.314290548233122,"gamma":0.26698570204901545,"theta":-0.008236929435361428,"vega":0.013024153597638892,"rho":0.006450340151408891,"breakevenPct":2.969624523730137},{"delta":0.7,"premium":0.8230446970251728,"strike":13.403910605949655,"iv":0.30060232062476006,"gamma":0.26002171128989315,"theta":-0.0075192023163191245,"vega":0.012146594099098094,"rho":0.006948804064316206,"breakevenPct":2.425884110689899},{"delta":0.75,"premium":0.8985702403964619,"strike":13.252859519207076,"iv":0.28691409301639803,"gamma":0.2530577205307708,"theta":-0.0068014751972768185,"vega":0.011269034600557296,"rho":0.007447267977223523,"breakevenPct":1.88214369764966},{"delta":0.8,"premium":0.9740957837677511,"strike":13.101808432464498,"iv":0.273225865408036,"gamma":0.24609372977164845,"theta":-0.0060837480782345126,"vega":0.010391475102016497,"rho":0.00794573189013084,"breakevenPct":1.338403284609421}],"put":[{"delta":0.1,"premium":0.375,"strike":8.547118443000695,"iv":1.6550873338169476,"gamma":0.027445315900816964,"theta":-0.019260554191951693,"vega":0.006858191849067621,"rho":-0.0014181465145854976,"breakevenPct":41.165453974077074},{"delta":0.15,"premium":0.375,"strike":10.635725723889129,"iv":1.0812095414294975,"gamma":0.05607269755625986,"theta":-0.016561985112779835,"vega":0.009104915172582445,"rho":-0.0019865964383171085,"breakevenPct":26.12868449323881},{"delta":0.2,"premium":0.39439852034283057,"strike":11.775940813713222,"iv":0.8159049914994497,"gamma":0.08901468527628256,"theta":-0.014876277741724555,"vega":0.010923004208819299,"rho":-0.0025729521794842637,"breakevenPct":18.05945073167466},{"delta":0.25,"premium":0.431328953519784,"strike":12.417719380263787,"iv":0.6856370280481624,"gamma":0.12129417690827914,"theta":-0.013891797057515778,"vega":0.012306127392845142,"rho":-0.0031729195408542916,"breakevenPct":13.704892536040301},{"delta":0.3,"premium":0.47173861080915713,"strike":12.956514810788763,"iv":0.5817821099143716,"gamma":0.15331686960005844,"theta":-0.013036910647166907,"vega":0.013583507720564355,"rho":-0.0037755179374088484,"breakevenPct":10.116802015985565},{"delta":0.35,"premium":0.4984435965371759,"strike":13.234435965371759,"iv":0.5200425046535243,"gamma":0.18844075491267753,"theta":-0.011920474525259179,"vega":0.014135171873594218,"rho":-0.004363319851464476,"breakevenPct":8.308190289167865},{"delta":0.4,"premium":0.5239453964914811,"strike":13.48945396491481,"iv":0.4620003645290991,"gamma":0.22383690584116606,"theta":-0.010781075949223475,"vega":0.014623122615235053,"rho":-0.004949822725469125,"breakevenPct":6.655805842884592},{"delta":0.45,"premium":0.5494471964457862,"strike":13.744471964457862,"iv":0.403958224404674,"gamma":0.2592330567696546,"theta":-0.009641677373187774,"vega":0.015111073356875886,"rho":-0.005536325599473774,"breakevenPct":5.003421396601322},{"delta":0.5,"premium":0.5749489964000913,"strike":13.999489964000913,"iv":0.34591608428024884,"gamma":0.29462920769814305,"theta":-0.008502278797152072,"vega":0.015599024098516719,"rho":-0.006122828473478423,"breakevenPct":3.3510369503180515},{"delta":0.55,"premium":0.9921139463264412,"strike":14.43906731192257,"iv":0.4230538935327761,"gamma":0.25669872415310163,"theta":-0.009773295204575452,"vega":0.01502921249450066,"rho":-0.006989407301817686,"breakevenPct":3.1896805932604138},{"delta":0.6,"premium":1.4100637923449182,"strike":14.879014518257808,"iv":0.5004626044874614,"gamma":0.21862129344478665,"theta":-0.011049142102947645,"vega":0.014457281126264848,"rho":-0.007856547404614531,"breakevenPct":3.0313122684457134},{"delta":0.65,"premium":1.8280136383633963,"strike":15.318961724593049,"iv":0.5778713154421469,"gamma":0.18054386273647163,"theta":-0.012324989001319842,"vega":0.013885349758029035,"rho":-0.008723687507411378,"breakevenPct":2.8729439436310127},{"delta":0.7,"premium":2.245963484381874,"strike":15.758908930928287,"iv":0.6552800263968322,"gamma":0.14246643202815668,"theta":-0.013600835899692035,"vega":0.013313418389793226,"rho":-0.009590827610208224,"breakevenPct":2.7145756188163124},{"delta":0.75,"premium":3.147619047619047,"strike":16.672619047619047,"iv":0.8006107142857142,"gamma":0.10243035714285717,"theta":-0.015645238095238094,"vega":0.012394642857142858,"rho":-0.010842309383283741,"breakevenPct":2.627789776817856},{"delta":0.8,"premium":4.294886363636364,"strike":17.886363636363637,"iv":0.9109727272727273,"gamma":0.07856363636363636,"theta":-0.015502272727272727,"vega":0.010947727272727274,"rho":-0.012295522536653121,"breakevenPct":2.14919170102756}]}},"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"}}