{"symbol":"UPBD","url":"https://intraalpha.com/companies/UPBD","capturedAt":"2026-10-22T23:01:02.132Z","state":"partial","quote":{"symbol":"UPBD","last_price":17.37,"prev_close":16.17,"regular_close":17.37,"change":1.2,"change_pct":7.4212,"regular_change":1.2,"regular_change_pct":7.4212,"extended_change":0,"extended_change_pct":0,"bid":15.77,"ask":17.37,"bid_size":1000,"ask_size":300,"volume":1309304,"vwap":17.081033,"open":16.23,"high":17.445,"low":16.23,"close":17.37,"trade_count":19956,"last_trade_at":"2026-10-22T20:00:05.192097725Z","last_quote_at":"2026-10-22T22:00:05.190290652Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:35.086Z","bars":[{"c":15.52,"h":15.52,"l":15.48,"n":3,"o":15.48,"t":"2026-10-15T12:35:00Z","v":232,"vw":15.502456},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-15T12:55:00Z","v":1752,"vw":15.56},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-15T13:25:00Z","v":500,"vw":15.6},{"c":15.84,"h":15.84,"l":15.67,"n":99,"o":15.71,"t":"2026-10-15T13:30:00Z","v":23002,"vw":15.741917},{"c":16,"h":16,"l":15.85,"n":117,"o":15.85,"t":"2026-10-15T13:35:00Z","v":5196,"vw":15.903287},{"c":15.975,"h":16.0895,"l":15.96,"n":248,"o":15.965,"t":"2026-10-15T13:40:00Z","v":11329,"vw":16.035986},{"c":16.14,"h":16.16,"l":15.97,"n":263,"o":15.97,"t":"2026-10-15T13:45:00Z","v":16538,"vw":16.090502},{"c":16.1,"h":16.18,"l":16.065,"n":270,"o":16.14,"t":"2026-10-15T13:50:00Z","v":15338,"vw":16.116893},{"c":16.16,"h":16.16,"l":16.075,"n":342,"o":16.09,"t":"2026-10-15T13:55:00Z","v":11987,"vw":16.122795},{"c":16.19,"h":16.225,"l":16.13,"n":227,"o":16.15,"t":"2026-10-15T14:00:00Z","v":10495,"vw":16.187026},{"c":16.28,"h":16.3,"l":16.21,"n":255,"o":16.21,"t":"2026-10-15T14:05:00Z","v":14935,"vw":16.252776},{"c":16.35,"h":16.35,"l":16.2934,"n":200,"o":16.31,"t":"2026-10-15T14:10:00Z","v":14463,"vw":16.321271},{"c":16.29,"h":16.38,"l":16.29,"n":215,"o":16.36,"t":"2026-10-15T14:15:00Z","v":10221,"vw":16.326908},{"c":16.37,"h":16.37,"l":16.3,"n":126,"o":16.3,"t":"2026-10-15T14:20:00Z","v":5953,"vw":16.332408},{"c":16.375,"h":16.39,"l":16.36,"n":159,"o":16.37,"t":"2026-10-15T14:25:00Z","v":17291,"vw":16.381032},{"c":16.52,"h":16.53,"l":16.39,"n":278,"o":16.39,"t":"2026-10-15T14:30:00Z","v":16211,"vw":16.450166},{"c":16.46,"h":16.53,"l":16.46,"n":106,"o":16.53,"t":"2026-10-15T14:35:00Z","v":3190,"vw":16.491111},{"c":16.46,"h":16.49,"l":16.455,"n":155,"o":16.46,"t":"2026-10-15T14:40:00Z","v":6166,"vw":16.470005},{"c":16.41,"h":16.45,"l":16.36,"n":159,"o":16.45,"t":"2026-10-15T14:45:00Z","v":4388,"vw":16.398212},{"c":16.45,"h":16.46,"l":16.405,"n":121,"o":16.41,"t":"2026-10-15T14:50:00Z","v":4201,"vw":16.423659},{"c":16.405,"h":16.47,"l":16.4,"n":212,"o":16.434,"t":"2026-10-15T14:55:00Z","v":9206,"vw":16.433987},{"c":16.46,"h":16.46,"l":16.42,"n":80,"o":16.42,"t":"2026-10-15T15:00:00Z","v":3226,"vw":16.434167},{"c":16.48,"h":16.485,"l":16.455,"n":125,"o":16.455,"t":"2026-10-15T15:05:00Z","v":3830,"vw":16.472758},{"c":16.44,"h":16.52,"l":16.44,"n":260,"o":16.48,"t":"2026-10-15T15:10:00Z","v":14787,"vw":16.500156},{"c":16.4108,"h":16.47,"l":16.4108,"n":31,"o":16.44,"t":"2026-10-15T15:15:00Z","v":1361,"vw":16.44179},{"c":16.45,"h":16.47,"l":16.44,"n":53,"o":16.44,"t":"2026-10-15T15:20:00Z","v":2496,"vw":16.45941},{"c":16.44,"h":16.45,"l":16.43,"n":121,"o":16.43,"t":"2026-10-15T15:25:00Z","v":8219,"vw":16.439532},{"c":16.39,"h":16.43,"l":16.37,"n":120,"o":16.43,"t":"2026-10-15T15:30:00Z","v":8264,"vw":16.399896},{"c":16.35,"h":16.41,"l":16.33,"n":126,"o":16.41,"t":"2026-10-15T15:35:00Z","v":6259,"vw":16.351842},{"c":16.325,"h":16.37,"l":16.31,"n":103,"o":16.36,"t":"2026-10-15T15:40:00Z","v":5245,"vw":16.34204},{"c":16.32,"h":16.36,"l":16.314164,"n":153,"o":16.314164,"t":"2026-10-15T15:45:00Z","v":5633,"vw":16.342448},{"c":16.3709,"h":16.39,"l":16.34,"n":132,"o":16.34,"t":"2026-10-15T15:50:00Z","v":7246,"vw":16.359486},{"c":16.39,"h":16.39,"l":16.39,"n":14,"o":16.39,"t":"2026-10-15T15:55:00Z","v":545,"vw":16.39},{"c":16.34,"h":16.39,"l":16.34,"n":114,"o":16.39,"t":"2026-10-15T16:00:00Z","v":4100,"vw":16.359726},{"c":16.31,"h":16.315,"l":16.29,"n":47,"o":16.315,"t":"2026-10-15T16:05:00Z","v":3248,"vw":16.304782},{"c":16.26,"h":16.325,"l":16.26,"n":175,"o":16.32,"t":"2026-10-15T16:10:00Z","v":14557,"vw":16.309038},{"c":16.26,"h":16.28,"l":16.215,"n":164,"o":16.26,"t":"2026-10-15T16:15:00Z","v":11160,"vw":16.254173},{"c":16.31,"h":16.31,"l":16.27,"n":88,"o":16.27,"t":"2026-10-15T16:20:00Z","v":3150,"vw":16.291566},{"c":16.34,"h":16.34,"l":16.32,"n":81,"o":16.32,"t":"2026-10-15T16:25:00Z","v":3280,"vw":16.330432},{"c":16.36,"h":16.36,"l":16.32,"n":130,"o":16.33,"t":"2026-10-15T16:30:00Z","v":5928,"vw":16.332898},{"c":16.36,"h":16.39,"l":16.35,"n":97,"o":16.38,"t":"2026-10-15T16:35:00Z","v":5840,"vw":16.370444},{"c":16.36,"h":16.36,"l":16.3439,"n":115,"o":16.355,"t":"2026-10-15T16:40:00Z","v":6317,"vw":16.353829},{"c":16.345,"h":16.37,"l":16.345,"n":138,"o":16.3601,"t":"2026-10-15T16:45:00Z","v":7895,"vw":16.361859},{"c":16.325,"h":16.35,"l":16.325,"n":156,"o":16.345,"t":"2026-10-15T16:50:00Z","v":10458,"vw":16.338496},{"c":16.35,"h":16.35,"l":16.33,"n":67,"o":16.33,"t":"2026-10-15T16:55:00Z","v":2997,"vw":16.33655},{"c":16.355,"h":16.355,"l":16.35,"n":97,"o":16.35,"t":"2026-10-15T17:00:00Z","v":7582,"vw":16.351652},{"c":16.345,"h":16.375,"l":16.345,"n":194,"o":16.36,"t":"2026-10-15T17:05:00Z","v":10545,"vw":16.358446},{"c":16.35,"h":16.36,"l":16.35,"n":75,"o":16.36,"t":"2026-10-15T17:10:00Z","v":3267,"vw":16.356527},{"c":16.355,"h":16.36,"l":16.35,"n":167,"o":16.35,"t":"2026-10-15T17:15:00Z","v":4150,"vw":16.351954},{"c":16.335,"h":16.35,"l":16.335,"n":87,"o":16.35,"t":"2026-10-15T17:20:00Z","v":4336,"vw":16.341713},{"c":16.325,"h":16.335,"l":16.325,"n":58,"o":16.335,"t":"2026-10-15T17:25:00Z","v":3123,"vw":16.330528},{"c":16.36,"h":16.37,"l":16.3201,"n":188,"o":16.3201,"t":"2026-10-15T17:30:00Z","v":10982,"vw":16.339166},{"c":16.38,"h":16.38,"l":16.365,"n":63,"o":16.365,"t":"2026-10-15T17:35:00Z","v":2479,"vw":16.37605},{"c":16.39,"h":16.406,"l":16.3742,"n":102,"o":16.38,"t":"2026-10-15T17:40:00Z","v":6030,"vw":16.383356},{"c":16.35,"h":16.39,"l":16.35,"n":204,"o":16.39,"t":"2026-10-15T17:45:00Z","v":15571,"vw":16.372241},{"c":16.37,"h":16.37,"l":16.35,"n":112,"o":16.35,"t":"2026-10-15T17:50:00Z","v":5028,"vw":16.363433},{"c":16.41,"h":16.41,"l":16.3683,"n":87,"o":16.37,"t":"2026-10-15T17:55:00Z","v":4299,"vw":16.38393},{"c":16.4,"h":16.41,"l":16.39,"n":117,"o":16.41,"t":"2026-10-15T18:00:00Z","v":5245,"vw":16.397782},{"c":16.37,"h":16.4,"l":16.37,"n":110,"o":16.4,"t":"2026-10-15T18:05:00Z","v":7209,"vw":16.382924},{"c":16.36,"h":16.37,"l":16.36,"n":52,"o":16.37,"t":"2026-10-15T18:10:00Z","v":1908,"vw":16.361881},{"c":16.35,"h":16.35,"l":16.35,"n":18,"o":16.35,"t":"2026-10-15T18:15:00Z","v":346,"vw":16.35},{"c":16.345,"h":16.355,"l":16.34,"n":124,"o":16.355,"t":"2026-10-15T18:20:00Z","v":3596,"vw":16.347131},{"c":16.34,"h":16.34,"l":16.315,"n":202,"o":16.33,"t":"2026-10-15T18:25:00Z","v":9307,"vw":16.329133},{"c":16.36,"h":16.365,"l":16.339,"n":230,"o":16.34,"t":"2026-10-15T18:30:00Z","v":11435,"vw":16.350975},{"c":16.375,"h":16.375,"l":16.36,"n":98,"o":16.36,"t":"2026-10-15T18:35:00Z","v":5086,"vw":16.365411},{"c":16.34,"h":16.385,"l":16.3356,"n":165,"o":16.38,"t":"2026-10-15T18:40:00Z","v":12066,"vw":16.357338},{"c":16.35,"h":16.35,"l":16.335,"n":104,"o":16.335,"t":"2026-10-15T18:45:00Z","v":3380,"vw":16.347138},{"c":16.36,"h":16.36,"l":16.36,"n":52,"o":16.36,"t":"2026-10-15T18:50:00Z","v":678,"vw":16.36},{"c":16.38,"h":16.38,"l":16.34,"n":201,"o":16.36,"t":"2026-10-15T18:55:00Z","v":10148,"vw":16.366884},{"c":16.4,"h":16.405,"l":16.375,"n":179,"o":16.38,"t":"2026-10-15T19:00:00Z","v":9272,"vw":16.393092},{"c":16.425,"h":16.425,"l":16.39,"n":131,"o":16.39,"t":"2026-10-15T19:05:00Z","v":7266,"vw":16.407465},{"c":16.41,"h":16.425,"l":16.41,"n":122,"o":16.425,"t":"2026-10-15T19:10:00Z","v":3792,"vw":16.41573},{"c":16.375,"h":16.415,"l":16.375,"n":230,"o":16.41,"t":"2026-10-15T19:15:00Z","v":8844,"vw":16.40101},{"c":16.35,"h":16.39,"l":16.34,"n":156,"o":16.38,"t":"2026-10-15T19:20:00Z","v":8268,"vw":16.368171},{"c":16.32,"h":16.345,"l":16.32,"n":115,"o":16.345,"t":"2026-10-15T19:25:00Z","v":4893,"vw":16.324938},{"c":16.37,"h":16.37,"l":16.31,"n":234,"o":16.31,"t":"2026-10-15T19:30:00Z","v":13270,"vw":16.343541},{"c":16.35,"h":16.38,"l":16.34,"n":255,"o":16.37,"t":"2026-10-15T19:35:00Z","v":16338,"vw":16.362165},{"c":16.36,"h":16.37,"l":16.35,"n":191,"o":16.35,"t":"2026-10-15T19:40:00Z","v":11646,"vw":16.356559},{"c":16.33,"h":16.355,"l":16.32,"n":494,"o":16.355,"t":"2026-10-15T19:45:00Z","v":33963,"vw":16.340149},{"c":16.365,"h":16.4,"l":16.33,"n":567,"o":16.33,"t":"2026-10-15T19:50:00Z","v":28008,"vw":16.363919},{"c":16.455,"h":16.46,"l":16.365,"n":1199,"o":16.37,"t":"2026-10-15T19:55:00Z","v":98403,"vw":16.431869},{"c":16.45,"h":16.45,"l":16.45,"n":30,"o":16.45,"t":"2026-10-15T20:00:00Z","v":245395,"vw":16.45},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-16T13:15:00Z","v":100,"vw":16.48},{"c":16.61,"h":16.61,"l":16.49,"n":119,"o":16.49,"t":"2026-10-16T13:30:00Z","v":26552,"vw":16.499845},{"c":16.604,"h":16.65,"l":16.59,"n":117,"o":16.6,"t":"2026-10-16T13:35:00Z","v":6065,"vw":16.61885},{"c":16.72,"h":16.73,"l":16.63,"n":101,"o":16.63,"t":"2026-10-16T13:40:00Z","v":4655,"vw":16.673073},{"c":16.77,"h":16.85,"l":16.73,"n":364,"o":16.734,"t":"2026-10-16T13:45:00Z","v":28366,"vw":16.782856},{"c":16.824,"h":16.84,"l":16.75,"n":141,"o":16.75,"t":"2026-10-16T13:50:00Z","v":9434,"vw":16.806412},{"c":16.854,"h":16.91,"l":16.824,"n":164,"o":16.83,"t":"2026-10-16T13:55:00Z","v":9388,"vw":16.882119},{"c":16.755,"h":16.9,"l":16.755,"n":134,"o":16.85,"t":"2026-10-16T14:00:00Z","v":6626,"vw":16.808899},{"c":16.71,"h":16.76,"l":16.695,"n":98,"o":16.76,"t":"2026-10-16T14:05:00Z","v":4319,"vw":16.724588},{"c":16.64,"h":16.7,"l":16.64,"n":115,"o":16.7,"t":"2026-10-16T14:10:00Z","v":3978,"vw":16.671467},{"c":16.62,"h":16.66,"l":16.61,"n":100,"o":16.66,"t":"2026-10-16T14:15:00Z","v":4839,"vw":16.632438},{"c":16.68,"h":16.68,"l":16.65,"n":174,"o":16.65,"t":"2026-10-16T14:20:00Z","v":5017,"vw":16.662939},{"c":16.66,"h":16.7,"l":16.66,"n":126,"o":16.68,"t":"2026-10-16T14:25:00Z","v":3997,"vw":16.67316},{"c":16.655,"h":16.685,"l":16.65,"n":65,"o":16.66,"t":"2026-10-16T14:30:00Z","v":3892,"vw":16.659745},{"c":16.6,"h":16.64,"l":16.6,"n":141,"o":16.64,"t":"2026-10-16T14:35:00Z","v":5319,"vw":16.611207},{"c":16.535,"h":16.58,"l":16.53,"n":108,"o":16.58,"t":"2026-10-16T14:40:00Z","v":6845,"vw":16.542343},{"c":16.51,"h":16.55,"l":16.51,"n":136,"o":16.535,"t":"2026-10-16T14:45:00Z","v":6013,"vw":16.525714},{"c":16.58,"h":16.59,"l":16.515,"n":124,"o":16.52,"t":"2026-10-16T14:50:00Z","v":5123,"vw":16.550719},{"c":16.58,"h":16.6,"l":16.58,"n":102,"o":16.58,"t":"2026-10-16T14:55:00Z","v":3491,"vw":16.583989},{"c":16.61,"h":16.61,"l":16.59,"n":162,"o":16.6,"t":"2026-10-16T15:00:00Z","v":8139,"vw":16.601325},{"c":16.655,"h":16.655,"l":16.63,"n":78,"o":16.63,"t":"2026-10-16T15:05:00Z","v":4448,"vw":16.64437},{"c":16.76,"h":16.77,"l":16.67,"n":183,"o":16.67,"t":"2026-10-16T15:10:00Z","v":7476,"vw":16.726631},{"c":16.7,"h":16.755,"l":16.7,"n":63,"o":16.755,"t":"2026-10-16T15:15:00Z","v":4617,"vw":16.724198},{"c":16.74,"h":16.75,"l":16.7,"n":115,"o":16.7,"t":"2026-10-16T15:20:00Z","v":6714,"vw":16.728444},{"c":16.68,"h":16.74,"l":16.68,"n":120,"o":16.72,"t":"2026-10-16T15:25:00Z","v":7277,"vw":16.710679},{"c":16.74,"h":16.74,"l":16.67,"n":180,"o":16.67,"t":"2026-10-16T15:30:00Z","v":12806,"vw":16.690561},{"c":16.705,"h":16.73,"l":16.69,"n":130,"o":16.73,"t":"2026-10-16T15:35:00Z","v":7499,"vw":16.713119},{"c":16.625,"h":16.6934,"l":16.6,"n":88,"o":16.6934,"t":"2026-10-16T15:40:00Z","v":4948,"vw":16.655456},{"c":16.625,"h":16.655,"l":16.625,"n":114,"o":16.65,"t":"2026-10-16T15:45:00Z","v":8150,"vw":16.638778},{"c":16.625,"h":16.65,"l":16.61,"n":150,"o":16.625,"t":"2026-10-16T15:50:00Z","v":8160,"vw":16.626647},{"c":16.58,"h":16.61,"l":16.57,"n":81,"o":16.61,"t":"2026-10-16T15:55:00Z","v":2570,"vw":16.598023},{"c":16.575,"h":16.6,"l":16.56,"n":125,"o":16.585,"t":"2026-10-16T16:00:00Z","v":6071,"vw":16.584495},{"c":16.62,"h":16.63,"l":16.6,"n":112,"o":16.6,"t":"2026-10-16T16:05:00Z","v":5631,"vw":16.613623},{"c":16.61,"h":16.62,"l":16.59,"n":89,"o":16.62,"t":"2026-10-16T16:10:00Z","v":5605,"vw":16.607209},{"c":16.59,"h":16.63,"l":16.59,"n":218,"o":16.61,"t":"2026-10-16T16:15:00Z","v":8043,"vw":16.599023},{"c":16.575,"h":16.6,"l":16.575,"n":135,"o":16.6,"t":"2026-10-16T16:20:00Z","v":5578,"vw":16.589379},{"c":16.54,"h":16.57,"l":16.54,"n":62,"o":16.57,"t":"2026-10-16T16:25:00Z","v":2508,"vw":16.56},{"c":16.55,"h":16.56,"l":16.52,"n":151,"o":16.53,"t":"2026-10-16T16:30:00Z","v":6160,"vw":16.536919},{"c":16.53,"h":16.55,"l":16.53,"n":75,"o":16.55,"t":"2026-10-16T16:35:00Z","v":4335,"vw":16.537277},{"c":16.53,"h":16.53,"l":16.51,"n":93,"o":16.53,"t":"2026-10-16T16:40:00Z","v":3829,"vw":16.52139},{"c":16.5,"h":16.53,"l":16.49,"n":158,"o":16.53,"t":"2026-10-16T16:45:00Z","v":8133,"vw":16.508765},{"c":16.51,"h":16.51,"l":16.5,"n":111,"o":16.5,"t":"2026-10-16T16:50:00Z","v":5239,"vw":16.505476},{"c":16.48,"h":16.515,"l":16.47,"n":88,"o":16.515,"t":"2026-10-16T16:55:00Z","v":5853,"vw":16.493345},{"c":16.43,"h":16.48,"l":16.43,"n":132,"o":16.48,"t":"2026-10-16T17:00:00Z","v":6683,"vw":16.45215},{"c":16.43,"h":16.44,"l":16.42,"n":98,"o":16.43,"t":"2026-10-16T17:05:00Z","v":5449,"vw":16.43238},{"c":16.45,"h":16.45,"l":16.44,"n":115,"o":16.44,"t":"2026-10-16T17:10:00Z","v":4431,"vw":16.443375},{"c":16.43,"h":16.46,"l":16.43,"n":109,"o":16.455,"t":"2026-10-16T17:15:00Z","v":5281,"vw":16.443926},{"c":16.44,"h":16.44,"l":16.415,"n":117,"o":16.42,"t":"2026-10-16T17:20:00Z","v":11099,"vw":16.420923},{"c":16.445,"h":16.445,"l":16.415,"n":155,"o":16.445,"t":"2026-10-16T17:25:00Z","v":7565,"vw":16.426773},{"c":16.46,"h":16.46,"l":16.415,"n":152,"o":16.44,"t":"2026-10-16T17:30:00Z","v":11980,"vw":16.429027},{"c":16.445,"h":16.47,"l":16.445,"n":196,"o":16.46,"t":"2026-10-16T17:35:00Z","v":10754,"vw":16.455514},{"c":16.47,"h":16.52,"l":16.46,"n":214,"o":16.46,"t":"2026-10-16T17:40:00Z","v":12388,"vw":16.489565},{"c":16.45,"h":16.47,"l":16.44,"n":104,"o":16.47,"t":"2026-10-16T17:45:00Z","v":3003,"vw":16.450248},{"c":16.41,"h":16.4557,"l":16.41,"n":109,"o":16.4557,"t":"2026-10-16T17:50:00Z","v":6340,"vw":16.431468},{"c":16.39,"h":16.42,"l":16.37,"n":80,"o":16.42,"t":"2026-10-16T17:55:00Z","v":3996,"vw":16.39748},{"c":16.35,"h":16.36,"l":16.32,"n":168,"o":16.35,"t":"2026-10-16T18:00:00Z","v":8854,"vw":16.337837},{"c":16.39,"h":16.4,"l":16.35,"n":155,"o":16.35,"t":"2026-10-16T18:05:00Z","v":5520,"vw":16.362914},{"c":16.39,"h":16.4,"l":16.38,"n":139,"o":16.39,"t":"2026-10-16T18:10:00Z","v":8245,"vw":16.387491},{"c":16.381,"h":16.41,"l":16.38,"n":135,"o":16.395,"t":"2026-10-16T18:15:00Z","v":6797,"vw":16.400087},{"c":16.41,"h":16.42,"l":16.39,"n":141,"o":16.39,"t":"2026-10-16T18:20:00Z","v":5863,"vw":16.397677},{"c":16.39,"h":16.42,"l":16.385,"n":88,"o":16.42,"t":"2026-10-16T18:25:00Z","v":8178,"vw":16.395705},{"c":16.385,"h":16.41,"l":16.385,"n":128,"o":16.39,"t":"2026-10-16T18:30:00Z","v":6135,"vw":16.398286},{"c":16.41,"h":16.41,"l":16.37,"n":187,"o":16.38,"t":"2026-10-16T18:35:00Z","v":13138,"vw":16.389357},{"c":16.42,"h":16.43,"l":16.395,"n":127,"o":16.41,"t":"2026-10-16T18:40:00Z","v":8459,"vw":16.411332},{"c":16.425,"h":16.43,"l":16.415,"n":207,"o":16.42,"t":"2026-10-16T18:45:00Z","v":14079,"vw":16.426829},{"c":16.39,"h":16.42,"l":16.39,"n":125,"o":16.42,"t":"2026-10-16T18:50:00Z","v":6333,"vw":16.403675},{"c":16.365,"h":16.38,"l":16.36,"n":171,"o":16.38,"t":"2026-10-16T18:55:00Z","v":9806,"vw":16.372304},{"c":16.41,"h":16.41,"l":16.365,"n":176,"o":16.365,"t":"2026-10-16T19:00:00Z","v":8505,"vw":16.383497},{"c":16.36,"h":16.42,"l":16.36,"n":155,"o":16.41,"t":"2026-10-16T19:05:00Z","v":9251,"vw":16.39253},{"c":16.41,"h":16.41,"l":16.36,"n":205,"o":16.36,"t":"2026-10-16T19:10:00Z","v":11494,"vw":16.396182},{"c":16.41,"h":16.445,"l":16.41,"n":188,"o":16.42,"t":"2026-10-16T19:15:00Z","v":10380,"vw":16.42587},{"c":16.39,"h":16.43,"l":16.375,"n":291,"o":16.41,"t":"2026-10-16T19:20:00Z","v":16342,"vw":16.402868},{"c":16.405,"h":16.405,"l":16.375,"n":204,"o":16.39,"t":"2026-10-16T19:25:00Z","v":14409,"vw":16.386248},{"c":16.405,"h":16.42,"l":16.395,"n":345,"o":16.41,"t":"2026-10-16T19:30:00Z","v":20513,"vw":16.407717},{"c":16.38,"h":16.415,"l":16.36,"n":329,"o":16.405,"t":"2026-10-16T19:35:00Z","v":18075,"vw":16.381477},{"c":16.385,"h":16.39,"l":16.36,"n":319,"o":16.38,"t":"2026-10-16T19:40:00Z","v":22692,"vw":16.374463},{"c":16.355,"h":16.405,"l":16.355,"n":311,"o":16.39,"t":"2026-10-16T19:45:00Z","v":21883,"vw":16.387292},{"c":16.39,"h":16.39,"l":16.34,"n":525,"o":16.34,"t":"2026-10-16T19:50:00Z","v":33569,"vw":16.361276},{"c":16.39,"h":16.39,"l":16.345,"n":1341,"o":16.38,"t":"2026-10-16T19:55:00Z","v":122237,"vw":16.371948},{"c":16.37,"h":16.37,"l":16.37,"n":22,"o":16.37,"t":"2026-10-16T20:00:00Z","v":202997,"vw":16.37},{"c":16.37,"h":16.37,"l":16.37,"n":6,"o":16.37,"t":"2026-10-19T12:35:00Z","v":3054,"vw":16.37},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-10-19T12:50:00Z","v":132,"vw":16.37},{"c":16.275,"h":16.4987,"l":16.2,"n":39,"o":16.34,"t":"2026-10-19T13:30:00Z","v":12893,"vw":16.36486},{"c":16.1,"h":16.19,"l":16.1,"n":18,"o":16.19,"t":"2026-10-19T13:35:00Z","v":2695,"vw":16.179527},{"c":16.13,"h":16.2,"l":16.13,"n":42,"o":16.2,"t":"2026-10-19T13:40:00Z","v":1701,"vw":16.151216},{"c":16.05,"h":16.25,"l":16.01,"n":99,"o":16.135,"t":"2026-10-19T13:45:00Z","v":7009,"vw":16.086853},{"c":15.86,"h":16.01,"l":15.86,"n":36,"o":16.01,"t":"2026-10-19T13:50:00Z","v":2335,"vw":15.979866},{"c":15.97,"h":15.97,"l":15.895,"n":55,"o":15.895,"t":"2026-10-19T13:55:00Z","v":4353,"vw":15.942209},{"c":16.055,"h":16.055,"l":15.985,"n":88,"o":15.99,"t":"2026-10-19T14:00:00Z","v":2580,"vw":16.014691},{"c":16.04,"h":16.07,"l":16.04,"n":95,"o":16.06,"t":"2026-10-19T14:05:00Z","v":5647,"vw":16.05717},{"c":16.065,"h":16.09,"l":16.06,"n":38,"o":16.06,"t":"2026-10-19T14:10:00Z","v":1198,"vw":16.067461},{"c":16.115,"h":16.125,"l":16.08,"n":127,"o":16.08,"t":"2026-10-19T14:15:00Z","v":4068,"vw":16.092979},{"c":16.065,"h":16.11,"l":16.05,"n":94,"o":16.11,"t":"2026-10-19T14:20:00Z","v":3091,"vw":16.064734},{"c":15.98,"h":16.04,"l":15.98,"n":101,"o":16.04,"t":"2026-10-19T14:25:00Z","v":4304,"vw":16.003614},{"c":16,"h":16.02,"l":15.985,"n":132,"o":16.01,"t":"2026-10-19T14:30:00Z","v":4615,"vw":16.004048},{"c":16,"h":16.03,"l":15.98,"n":113,"o":16,"t":"2026-10-19T14:35:00Z","v":5002,"vw":16.015971},{"c":15.995,"h":16.01,"l":15.99,"n":125,"o":16.01,"t":"2026-10-19T14:40:00Z","v":4123,"vw":15.998842},{"c":16,"h":16,"l":15.995,"n":60,"o":15.995,"t":"2026-10-19T14:45:00Z","v":1049,"vw":15.998},{"c":15.96,"h":16.01,"l":15.96,"n":163,"o":16.01,"t":"2026-10-19T14:50:00Z","v":9307,"vw":15.98355},{"c":15.99,"h":15.99,"l":15.97,"n":69,"o":15.97,"t":"2026-10-19T14:55:00Z","v":2634,"vw":15.985294},{"c":16.06,"h":16.06,"l":15.9997,"n":139,"o":15.9997,"t":"2026-10-19T15:00:00Z","v":15217,"vw":16.022273},{"c":16.045,"h":16.045,"l":16.045,"n":34,"o":16.045,"t":"2026-10-19T15:05:00Z","v":824,"vw":16.045},{"c":16.12,"h":16.12,"l":16.058,"n":149,"o":16.058,"t":"2026-10-19T15:10:00Z","v":6877,"vw":16.097679},{"c":16.11,"h":16.14,"l":16.11,"n":225,"o":16.12,"t":"2026-10-19T15:15:00Z","v":13975,"vw":16.122084},{"c":16.135,"h":16.135,"l":16.11,"n":84,"o":16.11,"t":"2026-10-19T15:20:00Z","v":2487,"vw":16.121098},{"c":16.13,"h":16.17,"l":16.13,"n":110,"o":16.135,"t":"2026-10-19T15:25:00Z","v":4442,"vw":16.141394},{"c":16.13,"h":16.16,"l":16.13,"n":69,"o":16.13,"t":"2026-10-19T15:30:00Z","v":2806,"vw":16.140873},{"c":16.15,"h":16.15,"l":16.15,"n":25,"o":16.15,"t":"2026-10-19T15:35:00Z","v":352,"vw":16.15},{"c":16.165,"h":16.18,"l":16.16,"n":99,"o":16.16,"t":"2026-10-19T15:40:00Z","v":2322,"vw":16.16762},{"c":16.166,"h":16.18,"l":16.15,"n":145,"o":16.17,"t":"2026-10-19T15:45:00Z","v":4352,"vw":16.167166},{"c":16.17,"h":16.1775,"l":16.1641,"n":93,"o":16.1641,"t":"2026-10-19T15:50:00Z","v":3598,"vw":16.172453},{"c":16.17,"h":16.18,"l":16.17,"n":80,"o":16.18,"t":"2026-10-19T15:55:00Z","v":6871,"vw":16.177176},{"c":16.11,"h":16.17,"l":16.1,"n":127,"o":16.17,"t":"2026-10-19T16:00:00Z","v":5473,"vw":16.128918},{"c":16.13,"h":16.13,"l":16.12,"n":56,"o":16.12,"t":"2026-10-19T16:05:00Z","v":1755,"vw":16.12375},{"c":16.15,"h":16.15,"l":16.1399,"n":90,"o":16.1399,"t":"2026-10-19T16:10:00Z","v":2384,"vw":16.144519},{"c":16.1,"h":16.14,"l":16.1,"n":142,"o":16.14,"t":"2026-10-19T16:15:00Z","v":6172,"vw":16.126245},{"c":16.13,"h":16.13,"l":16.115,"n":49,"o":16.115,"t":"2026-10-19T16:20:00Z","v":2573,"vw":16.1289},{"c":16.11,"h":16.11,"l":16.1,"n":68,"o":16.1,"t":"2026-10-19T16:25:00Z","v":2137,"vw":16.106807},{"c":16.085,"h":16.115,"l":16.05,"n":285,"o":16.11,"t":"2026-10-19T16:30:00Z","v":21505,"vw":16.097561},{"c":16.075,"h":16.1,"l":16.07,"n":78,"o":16.085,"t":"2026-10-19T16:35:00Z","v":4215,"vw":16.08672},{"c":16.07,"h":16.07,"l":16.06,"n":61,"o":16.07,"t":"2026-10-19T16:40:00Z","v":1893,"vw":16.065},{"c":16.065,"h":16.075,"l":16.06,"n":112,"o":16.075,"t":"2026-10-19T16:45:00Z","v":3900,"vw":16.071442},{"c":16.085,"h":16.09,"l":16.065,"n":116,"o":16.07,"t":"2026-10-19T16:50:00Z","v":5724,"vw":16.080877},{"c":16.075,"h":16.09,"l":16.075,"n":20,"o":16.09,"t":"2026-10-19T16:55:00Z","v":1341,"vw":16.087917},{"c":16.02,"h":16.06,"l":16.02,"n":96,"o":16.06,"t":"2026-10-19T17:00:00Z","v":3770,"vw":16.046544},{"c":15.98,"h":16,"l":15.975,"n":126,"o":16,"t":"2026-10-19T17:05:00Z","v":9897,"vw":15.993797},{"c":15.995,"h":16,"l":15.97,"n":126,"o":15.97,"t":"2026-10-19T17:10:00Z","v":6368,"vw":15.995957},{"c":15.995,"h":16.02,"l":15.995,"n":175,"o":15.995,"t":"2026-10-19T17:15:00Z","v":5753,"vw":16.004814},{"c":16.02,"h":16.02,"l":15.995,"n":69,"o":15.995,"t":"2026-10-19T17:20:00Z","v":2327,"vw":16.012914},{"c":16.02,"h":16.02,"l":16.02,"n":48,"o":16.02,"t":"2026-10-19T17:25:00Z","v":1427,"vw":16.02},{"c":16,"h":16.02,"l":15.99,"n":231,"o":16.02,"t":"2026-10-19T17:30:00Z","v":15788,"vw":16.007004},{"c":15.965,"h":16,"l":15.95,"n":276,"o":15.99,"t":"2026-10-19T17:35:00Z","v":19464,"vw":15.975},{"c":16.01,"h":16.03,"l":15.965,"n":189,"o":15.97,"t":"2026-10-19T17:40:00Z","v":6807,"vw":15.989828},{"c":15.99,"h":16.015,"l":15.99,"n":50,"o":16.015,"t":"2026-10-19T17:45:00Z","v":1312,"vw":16.001967},{"c":16,"h":16,"l":15.9701,"n":160,"o":15.99,"t":"2026-10-19T17:50:00Z","v":5832,"vw":15.991713},{"c":15.975,"h":15.99,"l":15.975,"n":125,"o":15.99,"t":"2026-10-19T17:55:00Z","v":3521,"vw":15.978175},{"c":15.985,"h":15.9925,"l":15.975,"n":215,"o":15.975,"t":"2026-10-19T18:00:00Z","v":6805,"vw":15.980815},{"c":15.97,"h":15.99,"l":15.97,"n":170,"o":15.99,"t":"2026-10-19T18:05:00Z","v":4166,"vw":15.975167},{"c":15.95,"h":15.97,"l":15.95,"n":180,"o":15.97,"t":"2026-10-19T18:10:00Z","v":6144,"vw":15.963102},{"c":15.96,"h":15.97,"l":15.94,"n":129,"o":15.95,"t":"2026-10-19T18:15:00Z","v":4824,"vw":15.951249},{"c":15.945,"h":15.97,"l":15.93,"n":173,"o":15.96,"t":"2026-10-19T18:20:00Z","v":5035,"vw":15.956368},{"c":15.94,"h":15.945,"l":15.93,"n":163,"o":15.945,"t":"2026-10-19T18:25:00Z","v":7198,"vw":15.938945},{"c":15.93,"h":15.94,"l":15.93,"n":179,"o":15.93,"t":"2026-10-19T18:30:00Z","v":4406,"vw":15.935884},{"c":15.945,"h":15.955,"l":15.94,"n":114,"o":15.94,"t":"2026-10-19T18:35:00Z","v":4446,"vw":15.948641},{"c":15.9,"h":15.94,"l":15.9,"n":100,"o":15.94,"t":"2026-10-19T18:40:00Z","v":4547,"vw":15.914849},{"c":15.9,"h":15.91,"l":15.895,"n":145,"o":15.91,"t":"2026-10-19T18:45:00Z","v":4613,"vw":15.904815},{"c":15.855,"h":15.895,"l":15.8416,"n":118,"o":15.895,"t":"2026-10-19T18:50:00Z","v":3370,"vw":15.857392},{"c":15.875,"h":15.88,"l":15.87,"n":197,"o":15.87,"t":"2026-10-19T18:55:00Z","v":9199,"vw":15.87237},{"c":15.89,"h":15.89,"l":15.875,"n":132,"o":15.8751,"t":"2026-10-19T19:00:00Z","v":5553,"vw":15.882414},{"c":15.91,"h":15.94,"l":15.89,"n":191,"o":15.89,"t":"2026-10-19T19:05:00Z","v":10175,"vw":15.907803},{"c":15.94,"h":15.94,"l":15.87,"n":209,"o":15.9,"t":"2026-10-19T19:10:00Z","v":9358,"vw":15.900596},{"c":15.945,"h":15.95,"l":15.94,"n":145,"o":15.945,"t":"2026-10-19T19:15:00Z","v":5157,"vw":15.945878},{"c":15.94,"h":15.945,"l":15.94,"n":110,"o":15.945,"t":"2026-10-19T19:20:00Z","v":3234,"vw":15.942709},{"c":15.965,"h":15.98,"l":15.94,"n":281,"o":15.945,"t":"2026-10-19T19:25:00Z","v":17591,"vw":15.952463},{"c":15.99,"h":15.99,"l":15.965,"n":156,"o":15.965,"t":"2026-10-19T19:30:00Z","v":9486,"vw":15.979175},{"c":15.995,"h":16.01,"l":15.98,"n":268,"o":15.98,"t":"2026-10-19T19:35:00Z","v":10365,"vw":15.993065},{"c":16.02,"h":16.02,"l":15.995,"n":153,"o":15.995,"t":"2026-10-19T19:40:00Z","v":7413,"vw":16.010394},{"c":16.02,"h":16.03,"l":16.01,"n":147,"o":16.01,"t":"2026-10-19T19:45:00Z","v":8145,"vw":16.01682},{"c":15.975,"h":16.02,"l":15.97,"n":602,"o":16.02,"t":"2026-10-19T19:50:00Z","v":34226,"vw":15.990341},{"c":15.99,"h":16.015,"l":15.945,"n":1543,"o":15.98,"t":"2026-10-19T19:55:00Z","v":105946,"vw":15.987746},{"c":15.98,"h":15.98,"l":15.98,"n":34,"o":15.98,"t":"2026-10-19T20:00:00Z","v":182416,"vw":15.98},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-19T20:20:00Z","v":141,"vw":15.98},{"c":16.06,"h":16.11,"l":16.06,"n":18,"o":16.11,"t":"2026-10-20T13:30:00Z","v":7025,"vw":16.109236},{"c":16.26,"h":16.27,"l":16.15,"n":71,"o":16.22,"t":"2026-10-20T13:35:00Z","v":2398,"vw":16.203876},{"c":16.275,"h":16.34,"l":16.26,"n":118,"o":16.27,"t":"2026-10-20T13:40:00Z","v":7720,"vw":16.297465},{"c":16.455,"h":16.46,"l":16.35,"n":82,"o":16.35,"t":"2026-10-20T13:45:00Z","v":2696,"vw":16.431579},{"c":16.53,"h":16.535,"l":16.45,"n":206,"o":16.48,"t":"2026-10-20T13:50:00Z","v":9344,"vw":16.490998},{"c":16.57,"h":16.57,"l":16.485,"n":86,"o":16.54,"t":"2026-10-20T13:55:00Z","v":4389,"vw":16.520409},{"c":16.32,"h":16.6,"l":16.32,"n":132,"o":16.6,"t":"2026-10-20T14:00:00Z","v":4985,"vw":16.497467},{"c":16.365,"h":16.365,"l":16.365,"n":7,"o":16.365,"t":"2026-10-20T14:05:00Z","v":266,"vw":16.365},{"c":16.29,"h":16.37,"l":16.29,"n":99,"o":16.37,"t":"2026-10-20T14:10:00Z","v":4560,"vw":16.335122},{"c":16.31,"h":16.34,"l":16.25,"n":170,"o":16.28,"t":"2026-10-20T14:15:00Z","v":16091,"vw":16.290328},{"c":16.46,"h":16.48,"l":16.37,"n":138,"o":16.37,"t":"2026-10-20T14:20:00Z","v":5383,"vw":16.410579},{"c":16.42,"h":16.475,"l":16.42,"n":80,"o":16.46,"t":"2026-10-20T14:25:00Z","v":2405,"vw":16.446613},{"c":16.44,"h":16.46,"l":16.42,"n":82,"o":16.455,"t":"2026-10-20T14:30:00Z","v":4452,"vw":16.447928},{"c":16.43,"h":16.445,"l":16.42,"n":59,"o":16.445,"t":"2026-10-20T14:35:00Z","v":1382,"vw":16.429167},{"c":16.45,"h":16.45,"l":16.41,"n":90,"o":16.41,"t":"2026-10-20T14:40:00Z","v":5392,"vw":16.433358},{"c":16.41,"h":16.46,"l":16.41,"n":89,"o":16.44,"t":"2026-10-20T14:45:00Z","v":5175,"vw":16.437387},{"c":16.51,"h":16.52,"l":16.41,"n":218,"o":16.41,"t":"2026-10-20T14:50:00Z","v":12970,"vw":16.460012},{"c":16.51,"h":16.525,"l":16.485,"n":119,"o":16.5,"t":"2026-10-20T14:55:00Z","v":8582,"vw":16.503525},{"c":16.49,"h":16.52,"l":16.49,"n":79,"o":16.504,"t":"2026-10-20T15:00:00Z","v":4076,"vw":16.505967},{"c":16.5,"h":16.5,"l":16.46,"n":86,"o":16.46,"t":"2026-10-20T15:05:00Z","v":7831,"vw":16.494148},{"c":16.48,"h":16.565,"l":16.45,"n":360,"o":16.51,"t":"2026-10-20T15:10:00Z","v":22442,"vw":16.51641},{"c":16.49,"h":16.51,"l":16.475,"n":80,"o":16.475,"t":"2026-10-20T15:15:00Z","v":3635,"vw":16.495469},{"c":16.52,"h":16.52,"l":16.495,"n":118,"o":16.5,"t":"2026-10-20T15:20:00Z","v":5872,"vw":16.507628},{"c":16.465,"h":16.51,"l":16.465,"n":119,"o":16.5,"t":"2026-10-20T15:25:00Z","v":5887,"vw":16.489384},{"c":16.45,"h":16.47,"l":16.44,"n":63,"o":16.45,"t":"2026-10-20T15:30:00Z","v":3602,"vw":16.45071},{"c":16.47,"h":16.49,"l":16.425,"n":332,"o":16.43,"t":"2026-10-20T15:35:00Z","v":22119,"vw":16.468724},{"c":16.48,"h":16.48,"l":16.46,"n":45,"o":16.475,"t":"2026-10-20T15:40:00Z","v":1924,"vw":16.469762},{"c":16.48,"h":16.495,"l":16.48,"n":81,"o":16.48,"t":"2026-10-20T15:45:00Z","v":4618,"vw":16.484474},{"c":16.485,"h":16.51,"l":16.47,"n":170,"o":16.47,"t":"2026-10-20T15:50:00Z","v":5737,"vw":16.490275},{"c":16.46,"h":16.475,"l":16.46,"n":87,"o":16.47,"t":"2026-10-20T15:55:00Z","v":4238,"vw":16.466805},{"c":16.455,"h":16.465,"l":16.44,"n":65,"o":16.465,"t":"2026-10-20T16:00:00Z","v":3535,"vw":16.449188},{"c":16.46,"h":16.475,"l":16.44,"n":147,"o":16.47,"t":"2026-10-20T16:05:00Z","v":9837,"vw":16.463478},{"c":16.42,"h":16.465,"l":16.42,"n":50,"o":16.465,"t":"2026-10-20T16:10:00Z","v":2157,"vw":16.4424},{"c":16.43,"h":16.45,"l":16.425,"n":75,"o":16.44,"t":"2026-10-20T16:15:00Z","v":4287,"vw":16.4351},{"c":16.445,"h":16.47,"l":16.43,"n":161,"o":16.43,"t":"2026-10-20T16:20:00Z","v":9704,"vw":16.449247},{"c":16.425,"h":16.475,"l":16.42,"n":232,"o":16.46,"t":"2026-10-20T16:25:00Z","v":18608,"vw":16.451759},{"c":16.435,"h":16.435,"l":16.41,"n":92,"o":16.42,"t":"2026-10-20T16:30:00Z","v":5504,"vw":16.420606},{"c":16.45,"h":16.495,"l":16.44,"n":183,"o":16.44,"t":"2026-10-20T16:35:00Z","v":13603,"vw":16.465332},{"c":16.45,"h":16.465,"l":16.445,"n":75,"o":16.445,"t":"2026-10-20T16:40:00Z","v":6708,"vw":16.45514},{"c":16.455,"h":16.4654,"l":16.43,"n":142,"o":16.455,"t":"2026-10-20T16:45:00Z","v":18644,"vw":16.44896},{"c":16.375,"h":16.45,"l":16.375,"n":91,"o":16.45,"t":"2026-10-20T16:50:00Z","v":4693,"vw":16.419214},{"c":16.375,"h":16.375,"l":16.375,"n":11,"o":16.375,"t":"2026-10-20T16:55:00Z","v":572,"vw":16.375},{"c":16.36,"h":16.415,"l":16.36,"n":201,"o":16.38,"t":"2026-10-20T17:00:00Z","v":19351,"vw":16.402255},{"c":16.37,"h":16.375,"l":16.35,"n":148,"o":16.36,"t":"2026-10-20T17:05:00Z","v":6785,"vw":16.361973},{"c":16.3899,"h":16.39,"l":16.38,"n":46,"o":16.38,"t":"2026-10-20T17:10:00Z","v":2471,"vw":16.382373},{"c":16.38,"h":16.39,"l":16.38,"n":39,"o":16.38,"t":"2026-10-20T17:15:00Z","v":1610,"vw":16.38083},{"c":16.4,"h":16.4,"l":16.38,"n":113,"o":16.38,"t":"2026-10-20T17:20:00Z","v":6083,"vw":16.388864},{"c":16.375,"h":16.39,"l":16.375,"n":78,"o":16.39,"t":"2026-10-20T17:25:00Z","v":5020,"vw":16.384646},{"c":16.36,"h":16.38,"l":16.36,"n":155,"o":16.375,"t":"2026-10-20T17:30:00Z","v":10292,"vw":16.371781},{"c":16.35,"h":16.35,"l":16.335,"n":98,"o":16.35,"t":"2026-10-20T17:35:00Z","v":4728,"vw":16.348487},{"c":16.38,"h":16.39,"l":16.36,"n":73,"o":16.36,"t":"2026-10-20T17:40:00Z","v":3159,"vw":16.379167},{"c":16.39,"h":16.4,"l":16.3848,"n":54,"o":16.39,"t":"2026-10-20T17:45:00Z","v":1752,"vw":16.389058},{"c":16.355,"h":16.4,"l":16.35,"n":96,"o":16.4,"t":"2026-10-20T17:50:00Z","v":4216,"vw":16.365126},{"c":16.36,"h":16.36,"l":16.36,"n":46,"o":16.36,"t":"2026-10-20T17:55:00Z","v":1835,"vw":16.36},{"c":16.3489,"h":16.365,"l":16.34,"n":108,"o":16.365,"t":"2026-10-20T18:00:00Z","v":5508,"vw":16.349149},{"c":16.33,"h":16.34,"l":16.33,"n":146,"o":16.34,"t":"2026-10-20T18:05:00Z","v":11002,"vw":16.337522},{"c":16.3499,"h":16.3499,"l":16.34,"n":41,"o":16.34,"t":"2026-10-20T18:15:00Z","v":3033,"vw":16.346873},{"c":16.31,"h":16.34,"l":16.305,"n":107,"o":16.34,"t":"2026-10-20T18:20:00Z","v":8266,"vw":16.322472},{"c":16.3024,"h":16.32,"l":16.3024,"n":28,"o":16.32,"t":"2026-10-20T18:25:00Z","v":688,"vw":16.310437},{"c":16.33,"h":16.34,"l":16.31,"n":104,"o":16.31,"t":"2026-10-20T18:30:00Z","v":5693,"vw":16.326958},{"c":16.325,"h":16.34,"l":16.31,"n":181,"o":16.34,"t":"2026-10-20T18:35:00Z","v":14619,"vw":16.318258},{"c":16.32,"h":16.33,"l":16.32,"n":74,"o":16.325,"t":"2026-10-20T18:40:00Z","v":2985,"vw":16.323701},{"c":16.32,"h":16.335,"l":16.3101,"n":144,"o":16.315,"t":"2026-10-20T18:45:00Z","v":8404,"vw":16.325324},{"c":16.305,"h":16.32,"l":16.3,"n":70,"o":16.32,"t":"2026-10-20T18:50:00Z","v":2672,"vw":16.308541},{"c":16.3,"h":16.315,"l":16.29,"n":113,"o":16.31,"t":"2026-10-20T18:55:00Z","v":5337,"vw":16.303457},{"c":16.31,"h":16.32,"l":16.3,"n":130,"o":16.3,"t":"2026-10-20T19:00:00Z","v":13390,"vw":16.313503},{"c":16.29,"h":16.3,"l":16.29,"n":49,"o":16.3,"t":"2026-10-20T19:05:00Z","v":2011,"vw":16.29759},{"c":16.275,"h":16.29,"l":16.26,"n":127,"o":16.29,"t":"2026-10-20T19:10:00Z","v":5342,"vw":16.275342},{"c":16.26,"h":16.3,"l":16.26,"n":189,"o":16.28,"t":"2026-10-20T19:15:00Z","v":11705,"vw":16.285545},{"c":16.26,"h":16.265,"l":16.245,"n":176,"o":16.26,"t":"2026-10-20T19:20:00Z","v":10014,"vw":16.252536},{"c":16.235,"h":16.26,"l":16.225,"n":165,"o":16.26,"t":"2026-10-20T19:25:00Z","v":6225,"vw":16.242546},{"c":16.235,"h":16.25,"l":16.22,"n":264,"o":16.235,"t":"2026-10-20T19:30:00Z","v":19173,"vw":16.237069},{"c":16.24,"h":16.245,"l":16.23,"n":161,"o":16.23,"t":"2026-10-20T19:35:00Z","v":8548,"vw":16.2371},{"c":16.3,"h":16.3,"l":16.25,"n":260,"o":16.25,"t":"2026-10-20T19:40:00Z","v":16195,"vw":16.275021},{"c":16.295,"h":16.295,"l":16.28,"n":253,"o":16.29,"t":"2026-10-20T19:45:00Z","v":18894,"vw":16.289972},{"c":16.292,"h":16.315,"l":16.28,"n":454,"o":16.3,"t":"2026-10-20T19:50:00Z","v":24767,"vw":16.298874},{"c":16.34,"h":16.34,"l":16.28,"n":1277,"o":16.29,"t":"2026-10-20T19:55:00Z","v":90542,"vw":16.325009},{"c":16.32,"h":16.32,"l":16.32,"n":20,"o":16.32,"t":"2026-10-20T20:00:00Z","v":185015,"vw":16.32},{"c":16.4629,"h":16.4629,"l":16.4629,"n":1,"o":16.4629,"t":"2026-10-20T23:30:00Z","v":300,"vw":16.4629},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-21T13:25:00Z","v":152,"vw":16.34},{"c":16.265,"h":16.37,"l":16.225,"n":27,"o":16.35,"t":"2026-10-21T13:30:00Z","v":6470,"vw":16.334869},{"c":16.265,"h":16.265,"l":16.265,"n":1,"o":16.265,"t":"2026-10-21T13:35:00Z","v":100,"vw":16.265},{"c":16.19,"h":16.265,"l":16.13,"n":55,"o":16.265,"t":"2026-10-21T13:40:00Z","v":5495,"vw":16.204499},{"c":16.136,"h":16.136,"l":16.136,"n":7,"o":16.136,"t":"2026-10-21T13:45:00Z","v":448,"vw":16.136},{"c":16.22,"h":16.24,"l":16.19,"n":101,"o":16.19,"t":"2026-10-21T13:50:00Z","v":5344,"vw":16.207476},{"c":16.185,"h":16.2,"l":16.185,"n":31,"o":16.2,"t":"2026-10-21T13:55:00Z","v":1328,"vw":16.189816},{"c":16.06,"h":16.08,"l":16.05,"n":75,"o":16.07,"t":"2026-10-21T14:00:00Z","v":1831,"vw":16.06533},{"c":15.975,"h":16.05,"l":15.94,"n":175,"o":16.05,"t":"2026-10-21T14:05:00Z","v":11965,"vw":15.964386},{"c":16.055,"h":16.06,"l":15.97,"n":117,"o":15.98,"t":"2026-10-21T14:10:00Z","v":7929,"vw":16.031422},{"c":16.03,"h":16.09,"l":16.02,"n":96,"o":16.055,"t":"2026-10-21T14:15:00Z","v":9345,"vw":16.039089},{"c":16.02,"h":16.06,"l":16.02,"n":162,"o":16.03,"t":"2026-10-21T14:20:00Z","v":11456,"vw":16.034506},{"c":16.03,"h":16.05,"l":16.02,"n":100,"o":16.02,"t":"2026-10-21T14:25:00Z","v":8613,"vw":16.044307},{"c":16.07,"h":16.07,"l":16.05,"n":36,"o":16.05,"t":"2026-10-21T14:30:00Z","v":1794,"vw":16.054706},{"c":16.12,"h":16.16,"l":16.11,"n":112,"o":16.11,"t":"2026-10-21T14:35:00Z","v":4823,"vw":16.140446},{"c":16.13,"h":16.13,"l":16.115,"n":26,"o":16.12,"t":"2026-10-21T14:40:00Z","v":1175,"vw":16.124859},{"c":16.17,"h":16.17,"l":16.13,"n":37,"o":16.14,"t":"2026-10-21T14:45:00Z","v":1519,"vw":16.143561},{"c":16.08,"h":16.185,"l":16.08,"n":120,"o":16.185,"t":"2026-10-21T14:50:00Z","v":5532,"vw":16.147212},{"c":16.06,"h":16.09,"l":16.06,"n":96,"o":16.09,"t":"2026-10-21T14:55:00Z","v":3860,"vw":16.06706},{"c":16.025,"h":16.04,"l":16.015,"n":108,"o":16.03,"t":"2026-10-21T15:00:00Z","v":5466,"vw":16.027531},{"c":16.0499,"h":16.0499,"l":16.02,"n":102,"o":16.025,"t":"2026-10-21T15:05:00Z","v":8726,"vw":16.02791},{"c":16.04,"h":16.05,"l":16.04,"n":55,"o":16.05,"t":"2026-10-21T15:10:00Z","v":3269,"vw":16.041191},{"c":16.09,"h":16.1,"l":16.03,"n":136,"o":16.04,"t":"2026-10-21T15:15:00Z","v":8860,"vw":16.059},{"c":16.09,"h":16.1,"l":16.09,"n":56,"o":16.1,"t":"2026-10-21T15:20:00Z","v":2620,"vw":16.096081},{"c":16.145,"h":16.145,"l":16.09,"n":155,"o":16.09,"t":"2026-10-21T15:25:00Z","v":8054,"vw":16.116456},{"c":16.15,"h":16.16,"l":16.15,"n":66,"o":16.15,"t":"2026-10-21T15:30:00Z","v":2140,"vw":16.154465},{"c":16.13,"h":16.16,"l":16.12,"n":115,"o":16.16,"t":"2026-10-21T15:35:00Z","v":5460,"vw":16.13162},{"c":16.07,"h":16.14,"l":16.07,"n":114,"o":16.14,"t":"2026-10-21T15:40:00Z","v":5824,"vw":16.100626},{"c":16.08,"h":16.09,"l":16.08,"n":59,"o":16.08,"t":"2026-10-21T15:45:00Z","v":3512,"vw":16.082065},{"c":16.1,"h":16.11,"l":16.08,"n":52,"o":16.0801,"t":"2026-10-21T15:50:00Z","v":2782,"vw":16.098593},{"c":16.13,"h":16.135,"l":16.1,"n":91,"o":16.1,"t":"2026-10-21T15:55:00Z","v":4809,"vw":16.119761},{"c":16.08,"h":16.11,"l":16.08,"n":53,"o":16.11,"t":"2026-10-21T16:00:00Z","v":3540,"vw":16.0841},{"c":16.09,"h":16.1,"l":16.075,"n":68,"o":16.075,"t":"2026-10-21T16:05:00Z","v":5774,"vw":16.088585},{"c":16.13,"h":16.13,"l":16.09,"n":79,"o":16.1,"t":"2026-10-21T16:10:00Z","v":3332,"vw":16.107916},{"c":16.14,"h":16.145,"l":16.14,"n":68,"o":16.14,"t":"2026-10-21T16:15:00Z","v":3208,"vw":16.141946},{"c":16.14,"h":16.14,"l":16.12,"n":58,"o":16.13,"t":"2026-10-21T16:20:00Z","v":3346,"vw":16.132451},{"c":16.14,"h":16.145,"l":16.14,"n":36,"o":16.145,"t":"2026-10-21T16:25:00Z","v":1685,"vw":16.143636},{"c":16.135,"h":16.14,"l":16.135,"n":15,"o":16.14,"t":"2026-10-21T16:30:00Z","v":717,"vw":16.139129},{"c":16.195,"h":16.195,"l":16.105,"n":269,"o":16.14,"t":"2026-10-21T16:35:00Z","v":22846,"vw":16.115962},{"c":16.17,"h":16.19,"l":16.14,"n":223,"o":16.18,"t":"2026-10-21T16:40:00Z","v":13206,"vw":16.164328},{"c":16.13,"h":16.17,"l":16.13,"n":69,"o":16.16,"t":"2026-10-21T16:45:00Z","v":3983,"vw":16.155201},{"c":16.105,"h":16.12,"l":16.1,"n":84,"o":16.11,"t":"2026-10-21T16:50:00Z","v":5219,"vw":16.11443},{"c":16.1176,"h":16.13,"l":16.105,"n":161,"o":16.105,"t":"2026-10-21T16:55:00Z","v":20499,"vw":16.117147},{"c":16.085,"h":16.12,"l":16.075,"n":255,"o":16.12,"t":"2026-10-21T17:00:00Z","v":20635,"vw":16.083527},{"c":16.1,"h":16.1,"l":16.07,"n":136,"o":16.08,"t":"2026-10-21T17:05:00Z","v":6935,"vw":16.085565},{"c":16.08,"h":16.09,"l":16.08,"n":61,"o":16.09,"t":"2026-10-21T17:10:00Z","v":2624,"vw":16.085882},{"c":16.075,"h":16.09,"l":16.07,"n":65,"o":16.075,"t":"2026-10-21T17:15:00Z","v":3805,"vw":16.071791},{"c":16.07,"h":16.08,"l":16.065,"n":99,"o":16.07,"t":"2026-10-21T17:20:00Z","v":6182,"vw":16.072091},{"c":16.08,"h":16.08,"l":16.07,"n":92,"o":16.08,"t":"2026-10-21T17:25:00Z","v":5130,"vw":16.07725},{"c":16.075,"h":16.085,"l":16.075,"n":64,"o":16.075,"t":"2026-10-21T17:30:00Z","v":3942,"vw":16.079289},{"c":16.08,"h":16.08,"l":16.06,"n":132,"o":16.07,"t":"2026-10-21T17:35:00Z","v":6075,"vw":16.071844},{"c":16.085,"h":16.11,"l":16.08,"n":210,"o":16.08,"t":"2026-10-21T17:40:00Z","v":10874,"vw":16.095582},{"c":16.095,"h":16.095,"l":16.0787,"n":122,"o":16.08,"t":"2026-10-21T17:45:00Z","v":17293,"vw":16.087642},{"c":16.09,"h":16.1,"l":16.08,"n":85,"o":16.09,"t":"2026-10-21T17:50:00Z","v":1059,"vw":16.09},{"c":16.095,"h":16.105,"l":16.095,"n":98,"o":16.1,"t":"2026-10-21T17:55:00Z","v":5193,"vw":16.101189},{"c":16.085,"h":16.095,"l":16.08,"n":97,"o":16.095,"t":"2026-10-21T18:00:00Z","v":4122,"vw":16.091641},{"c":16.08,"h":16.09,"l":16.07,"n":68,"o":16.0801,"t":"2026-10-21T18:05:00Z","v":5458,"vw":16.080599},{"c":16.115,"h":16.125,"l":16.08,"n":160,"o":16.08,"t":"2026-10-21T18:10:00Z","v":12940,"vw":16.101336},{"c":16.115,"h":16.125,"l":16.115,"n":98,"o":16.12,"t":"2026-10-21T18:15:00Z","v":7023,"vw":16.12084},{"c":16.13,"h":16.13,"l":16.115,"n":115,"o":16.115,"t":"2026-10-21T18:20:00Z","v":5100,"vw":16.120572},{"c":16.14,"h":16.14,"l":16.12,"n":101,"o":16.13,"t":"2026-10-21T18:25:00Z","v":6810,"vw":16.131406},{"c":16.14,"h":16.15,"l":16.135,"n":99,"o":16.135,"t":"2026-10-21T18:30:00Z","v":5775,"vw":16.140861},{"c":16.14,"h":16.15,"l":16.14,"n":38,"o":16.15,"t":"2026-10-21T18:35:00Z","v":1989,"vw":16.142308},{"c":16.13,"h":16.155,"l":16.11,"n":240,"o":16.14,"t":"2026-10-21T18:40:00Z","v":21263,"vw":16.125121},{"c":16.09,"h":16.13,"l":16.08,"n":256,"o":16.125,"t":"2026-10-21T18:45:00Z","v":24006,"vw":16.107421},{"c":16.08,"h":16.0924,"l":16.055,"n":105,"o":16.07,"t":"2026-10-21T18:50:00Z","v":8229,"vw":16.076592},{"c":15.98,"h":16.07,"l":15.98,"n":209,"o":16.07,"t":"2026-10-21T18:55:00Z","v":10884,"vw":16.01456},{"c":15.93,"h":15.965,"l":15.92,"n":147,"o":15.965,"t":"2026-10-21T19:00:00Z","v":7748,"vw":15.931342},{"c":15.94,"h":15.96,"l":15.895,"n":160,"o":15.91,"t":"2026-10-21T19:05:00Z","v":7840,"vw":15.925391},{"c":15.94,"h":15.94,"l":15.89,"n":143,"o":15.9,"t":"2026-10-21T19:10:00Z","v":7322,"vw":15.903793},{"c":16.02,"h":16.02,"l":15.93,"n":356,"o":15.94,"t":"2026-10-21T19:15:00Z","v":18106,"vw":15.977832},{"c":16.015,"h":16.035,"l":15.995,"n":218,"o":16.02,"t":"2026-10-21T19:20:00Z","v":15045,"vw":16.013163},{"c":16.08,"h":16.08,"l":16.03,"n":283,"o":16.03,"t":"2026-10-21T19:25:00Z","v":16105,"vw":16.055906},{"c":16.11,"h":16.11,"l":16.08,"n":235,"o":16.08,"t":"2026-10-21T19:30:00Z","v":12062,"vw":16.090588},{"c":16.13,"h":16.13,"l":16.105,"n":157,"o":16.11,"t":"2026-10-21T19:35:00Z","v":9847,"vw":16.119657},{"c":16.135,"h":16.135,"l":16.12,"n":255,"o":16.13,"t":"2026-10-21T19:40:00Z","v":12987,"vw":16.128474},{"c":16.165,"h":16.18,"l":16.14,"n":307,"o":16.14,"t":"2026-10-21T19:45:00Z","v":18768,"vw":16.158486},{"c":16.17,"h":16.195,"l":16.115,"n":531,"o":16.16,"t":"2026-10-21T19:50:00Z","v":33517,"vw":16.15679},{"c":16.185,"h":16.1925,"l":16.16,"n":926,"o":16.17,"t":"2026-10-21T19:55:00Z","v":53327,"vw":16.179472},{"c":16.17,"h":16.17,"l":16.17,"n":33,"o":16.17,"t":"2026-10-21T20:00:00Z","v":254719,"vw":16.17},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-21T20:05:00Z","v":200,"vw":16.1},{"c":16.47,"h":16.47,"l":16.23,"n":102,"o":16.23,"t":"2026-10-22T13:30:00Z","v":13187,"vw":16.254469},{"c":16.47,"h":16.54,"l":16.4267,"n":104,"o":16.475,"t":"2026-10-22T13:35:00Z","v":4811,"vw":16.498984},{"c":16.415,"h":16.53,"l":16.415,"n":198,"o":16.425,"t":"2026-10-22T13:40:00Z","v":6737,"vw":16.463538},{"c":16.51,"h":16.51,"l":16.41,"n":207,"o":16.41,"t":"2026-10-22T13:45:00Z","v":9809,"vw":16.480193},{"c":16.48,"h":16.54,"l":16.48,"n":74,"o":16.53,"t":"2026-10-22T13:50:00Z","v":2987,"vw":16.512768},{"c":16.57,"h":16.57,"l":16.495,"n":150,"o":16.5,"t":"2026-10-22T13:55:00Z","v":5825,"vw":16.527868},{"c":16.71,"h":16.715,"l":16.61,"n":658,"o":16.61,"t":"2026-10-22T14:00:00Z","v":28193,"vw":16.694873},{"c":16.735,"h":16.74,"l":16.7,"n":242,"o":16.73,"t":"2026-10-22T14:05:00Z","v":9672,"vw":16.713176},{"c":16.74,"h":16.77,"l":16.74,"n":231,"o":16.75,"t":"2026-10-22T14:10:00Z","v":12332,"vw":16.754544},{"c":16.81,"h":16.83,"l":16.73,"n":287,"o":16.73,"t":"2026-10-22T14:15:00Z","v":34578,"vw":16.801928},{"c":16.81,"h":16.875,"l":16.79,"n":253,"o":16.81,"t":"2026-10-22T14:20:00Z","v":46904,"vw":16.832659},{"c":16.75,"h":16.84,"l":16.75,"n":143,"o":16.82,"t":"2026-10-22T14:25:00Z","v":9386,"vw":16.797354},{"c":16.69,"h":16.79,"l":16.69,"n":126,"o":16.78,"t":"2026-10-22T14:30:00Z","v":9247,"vw":16.748923},{"c":16.655,"h":16.67,"l":16.6,"n":123,"o":16.67,"t":"2026-10-22T14:35:00Z","v":8979,"vw":16.647801},{"c":16.71,"h":16.71,"l":16.66,"n":94,"o":16.66,"t":"2026-10-22T14:40:00Z","v":3304,"vw":16.692113},{"c":16.71,"h":16.74,"l":16.71,"n":189,"o":16.73,"t":"2026-10-22T14:45:00Z","v":4873,"vw":16.729784},{"c":16.72,"h":16.725,"l":16.69,"n":195,"o":16.7,"t":"2026-10-22T14:50:00Z","v":7642,"vw":16.709241},{"c":16.765,"h":16.765,"l":16.73,"n":161,"o":16.73,"t":"2026-10-22T14:55:00Z","v":6721,"vw":16.750447},{"c":16.76,"h":16.775,"l":16.7257,"n":121,"o":16.775,"t":"2026-10-22T15:00:00Z","v":3555,"vw":16.755205},{"c":16.775,"h":16.8,"l":16.75,"n":222,"o":16.76,"t":"2026-10-22T15:05:00Z","v":12926,"vw":16.770755},{"c":16.875,"h":16.88,"l":16.78,"n":257,"o":16.78,"t":"2026-10-22T15:10:00Z","v":13713,"vw":16.833961},{"c":16.91,"h":16.92,"l":16.875,"n":252,"o":16.875,"t":"2026-10-22T15:15:00Z","v":12749,"vw":16.905326},{"c":16.955,"h":16.968,"l":16.9101,"n":222,"o":16.92,"t":"2026-10-22T15:20:00Z","v":8941,"vw":16.944648},{"c":16.95,"h":16.96,"l":16.94,"n":170,"o":16.96,"t":"2026-10-22T15:25:00Z","v":7963,"vw":16.954182},{"c":17.075,"h":17.11,"l":16.96,"n":356,"o":16.96,"t":"2026-10-22T15:30:00Z","v":20009,"vw":17.035277},{"c":17.04,"h":17.1,"l":17.04,"n":164,"o":17.07,"t":"2026-10-22T15:35:00Z","v":6391,"vw":17.069182},{"c":17.06,"h":17.1,"l":17.06,"n":227,"o":17.075,"t":"2026-10-22T15:40:00Z","v":6388,"vw":17.073071},{"c":17.06,"h":17.08,"l":17.06,"n":114,"o":17.07,"t":"2026-10-22T15:45:00Z","v":3978,"vw":17.073122},{"c":17.08,"h":17.12,"l":17.065,"n":347,"o":17.065,"t":"2026-10-22T15:50:00Z","v":22833,"vw":17.099579},{"c":17.085,"h":17.105,"l":17.06,"n":158,"o":17.07,"t":"2026-10-22T15:55:00Z","v":7530,"vw":17.076323},{"c":17.08,"h":17.095,"l":17.06,"n":215,"o":17.09,"t":"2026-10-22T16:00:00Z","v":8878,"vw":17.084157},{"c":17.055,"h":17.08,"l":17.045,"n":209,"o":17.08,"t":"2026-10-22T16:05:00Z","v":8841,"vw":17.059758},{"c":17.04,"h":17.07,"l":17.014,"n":193,"o":17.07,"t":"2026-10-22T16:10:00Z","v":4883,"vw":17.050788},{"c":17.01,"h":17.045,"l":17.01,"n":138,"o":17.04,"t":"2026-10-22T16:15:00Z","v":3493,"vw":17.031847},{"c":17.0201,"h":17.03,"l":17.0201,"n":105,"o":17.03,"t":"2026-10-22T16:20:00Z","v":3168,"vw":17.02246},{"c":17.045,"h":17.07,"l":17.04,"n":182,"o":17.04,"t":"2026-10-22T16:25:00Z","v":9746,"vw":17.045403},{"c":17.05,"h":17.05,"l":17.03,"n":118,"o":17.045,"t":"2026-10-22T16:30:00Z","v":5748,"vw":17.042214},{"c":17.04,"h":17.06,"l":17.04,"n":215,"o":17.05,"t":"2026-10-22T16:35:00Z","v":15348,"vw":17.049929},{"c":16.88,"h":17.03,"l":16.88,"n":367,"o":17.03,"t":"2026-10-22T16:40:00Z","v":32245,"vw":16.989016},{"c":16.88,"h":16.9,"l":16.86,"n":226,"o":16.88,"t":"2026-10-22T16:45:00Z","v":12572,"vw":16.880411},{"c":16.89,"h":16.9,"l":16.855,"n":282,"o":16.88,"t":"2026-10-22T16:50:00Z","v":10331,"vw":16.874252},{"c":16.9,"h":16.91,"l":16.9,"n":96,"o":16.9,"t":"2026-10-22T16:55:00Z","v":2209,"vw":16.904309},{"c":16.88,"h":16.9,"l":16.87,"n":126,"o":16.9,"t":"2026-10-22T17:00:00Z","v":3812,"vw":16.879449},{"c":16.86,"h":16.88,"l":16.86,"n":79,"o":16.88,"t":"2026-10-22T17:05:00Z","v":2757,"vw":16.868382},{"c":16.845,"h":16.87,"l":16.83,"n":210,"o":16.86,"t":"2026-10-22T17:10:00Z","v":9101,"vw":16.849444},{"c":16.87,"h":16.89,"l":16.85,"n":263,"o":16.85,"t":"2026-10-22T17:15:00Z","v":14106,"vw":16.872248},{"c":16.91,"h":16.91,"l":16.8637,"n":162,"o":16.88,"t":"2026-10-22T17:20:00Z","v":12997,"vw":16.891864},{"c":16.99,"h":16.99,"l":16.9,"n":185,"o":16.9,"t":"2026-10-22T17:25:00Z","v":9775,"vw":16.942052},{"c":17.015,"h":17.035,"l":16.97,"n":568,"o":16.98,"t":"2026-10-22T17:30:00Z","v":52677,"vw":16.998582},{"c":16.99,"h":17.015,"l":16.98,"n":496,"o":17.015,"t":"2026-10-22T17:35:00Z","v":52608,"vw":17.00068},{"c":16.99,"h":17.015,"l":16.99,"n":311,"o":16.99,"t":"2026-10-22T17:40:00Z","v":13128,"vw":17.000912},{"c":16.99,"h":17.0125,"l":16.99,"n":148,"o":16.99,"t":"2026-10-22T17:45:00Z","v":4967,"vw":16.999073},{"c":16.98,"h":16.99,"l":16.94,"n":243,"o":16.98,"t":"2026-10-22T17:50:00Z","v":11377,"vw":16.968043},{"c":17.005,"h":17.01,"l":16.98,"n":137,"o":17,"t":"2026-10-22T17:55:00Z","v":7183,"vw":16.997078},{"c":16.98,"h":17.01,"l":16.98,"n":126,"o":17.01,"t":"2026-10-22T18:00:00Z","v":2355,"vw":16.998902},{"c":17,"h":17.02,"l":16.96,"n":201,"o":16.96,"t":"2026-10-22T18:05:00Z","v":9444,"vw":16.986089},{"c":17.02,"h":17.02,"l":16.995,"n":161,"o":16.995,"t":"2026-10-22T18:10:00Z","v":9671,"vw":17.012289},{"c":17.04,"h":17.05,"l":17.02,"n":145,"o":17.02,"t":"2026-10-22T18:15:00Z","v":4664,"vw":17.03438},{"c":17.05,"h":17.055,"l":17.045,"n":62,"o":17.045,"t":"2026-10-22T18:20:00Z","v":1783,"vw":17.049601},{"c":17.04,"h":17.055,"l":17.03,"n":175,"o":17.05,"t":"2026-10-22T18:25:00Z","v":9458,"vw":17.041968},{"c":17.07,"h":17.07,"l":17.035,"n":225,"o":17.05,"t":"2026-10-22T18:30:00Z","v":18824,"vw":17.053493},{"c":17.07,"h":17.09,"l":17.06,"n":309,"o":17.06,"t":"2026-10-22T18:35:00Z","v":16464,"vw":17.067973},{"c":17.08,"h":17.09,"l":17.05,"n":224,"o":17.07,"t":"2026-10-22T18:40:00Z","v":7504,"vw":17.06469},{"c":17.1,"h":17.1,"l":17.08,"n":193,"o":17.08,"t":"2026-10-22T18:45:00Z","v":9130,"vw":17.092453},{"c":17.065,"h":17.08,"l":17.065,"n":108,"o":17.07,"t":"2026-10-22T18:50:00Z","v":2036,"vw":17.070385},{"c":17.085,"h":17.085,"l":17.065,"n":241,"o":17.07,"t":"2026-10-22T18:55:00Z","v":13912,"vw":17.073065},{"c":17.18,"h":17.185,"l":17.09,"n":341,"o":17.09,"t":"2026-10-22T19:00:00Z","v":23060,"vw":17.150192},{"c":17.205,"h":17.205,"l":17.175,"n":266,"o":17.185,"t":"2026-10-22T19:05:00Z","v":9830,"vw":17.189558},{"c":17.23,"h":17.265,"l":17.21,"n":430,"o":17.21,"t":"2026-10-22T19:10:00Z","v":26358,"vw":17.233155},{"c":17.23,"h":17.24,"l":17.215,"n":219,"o":17.24,"t":"2026-10-22T19:15:00Z","v":9512,"vw":17.227332},{"c":17.25,"h":17.26,"l":17.24,"n":214,"o":17.24,"t":"2026-10-22T19:20:00Z","v":7103,"vw":17.248647},{"c":17.25,"h":17.26,"l":17.22,"n":365,"o":17.255,"t":"2026-10-22T19:25:00Z","v":16792,"vw":17.235935},{"c":17.315,"h":17.32,"l":17.255,"n":287,"o":17.26,"t":"2026-10-22T19:30:00Z","v":13812,"vw":17.265731},{"c":17.3,"h":17.33,"l":17.27,"n":309,"o":17.31,"t":"2026-10-22T19:35:00Z","v":17964,"vw":17.296611},{"c":17.29,"h":17.3,"l":17.29,"n":289,"o":17.3,"t":"2026-10-22T19:40:00Z","v":15468,"vw":17.296231},{"c":17.3,"h":17.3,"l":17.27,"n":327,"o":17.29,"t":"2026-10-22T19:45:00Z","v":16753,"vw":17.285525},{"c":17.39,"h":17.39,"l":17.31,"n":540,"o":17.31,"t":"2026-10-22T19:50:00Z","v":37043,"vw":17.356495},{"c":17.37,"h":17.445,"l":17.36,"n":1303,"o":17.4,"t":"2026-10-22T19:55:00Z","v":99996,"vw":17.391537},{"c":17.37,"h":17.37,"l":17.33,"n":28,"o":17.37,"t":"2026-10-22T20:00:00Z","v":225359,"vw":17.369513}],"history":[{"c":28.82,"h":29.91,"l":28.79,"n":7643,"o":29.83,"t":"2024-10-21T04:00:00Z","v":395086,"vw":28.967957},{"c":28.36,"h":28.75,"l":28.292,"n":8160,"o":28.75,"t":"2024-10-22T04:00:00Z","v":410986,"vw":28.409254},{"c":27.62,"h":28.44,"l":27.4,"n":7487,"o":28.25,"t":"2024-10-23T04:00:00Z","v":367362,"vw":27.638008},{"c":27.09,"h":27.6899,"l":27.07,"n":8596,"o":27.6,"t":"2024-10-24T04:00:00Z","v":372610,"vw":27.185269},{"c":26.79,"h":27.8699,"l":26.75,"n":9438,"o":27.52,"t":"2024-10-25T04:00:00Z","v":451912,"vw":26.985987},{"c":27.08,"h":27.29,"l":26.895,"n":7623,"o":27.02,"t":"2024-10-28T04:00:00Z","v":382356,"vw":27.08471},{"c":26.73,"h":26.88,"l":26.5,"n":6969,"o":26.75,"t":"2024-10-29T04:00:00Z","v":291019,"vw":26.726249},{"c":27.08,"h":27.25,"l":26.67,"n":8264,"o":26.67,"t":"2024-10-30T04:00:00Z","v":328778,"vw":27.065277},{"c":29.24,"h":30.09,"l":27.31,"n":12817,"o":27.93,"t":"2024-10-31T04:00:00Z","v":839122,"vw":29.374148},{"c":29.46,"h":30.07,"l":29.24,"n":9809,"o":29.53,"t":"2024-11-01T04:00:00Z","v":554378,"vw":29.521287},{"c":30.07,"h":30.38,"l":29.36,"n":8280,"o":29.46,"t":"2024-11-04T05:00:00Z","v":402510,"vw":30.090306},{"c":30.91,"h":30.935,"l":29.76,"n":8475,"o":29.91,"t":"2024-11-05T05:00:00Z","v":376231,"vw":30.709129},{"c":34.09,"h":34.547,"l":31,"n":16950,"o":31,"t":"2024-11-06T05:00:00Z","v":967056,"vw":33.54728},{"c":32.8,"h":33.81,"l":32.67,"n":9940,"o":33.81,"t":"2024-11-07T05:00:00Z","v":511688,"vw":32.918922},{"c":32.97,"h":33.02,"l":32.56,"n":9012,"o":32.82,"t":"2024-11-08T05:00:00Z","v":641563,"vw":32.87577},{"c":33.37,"h":33.8,"l":33.125,"n":9821,"o":33.33,"t":"2024-11-11T05:00:00Z","v":365257,"vw":33.354608},{"c":33.32,"h":33.79,"l":33.0108,"n":8457,"o":33.36,"t":"2024-11-12T05:00:00Z","v":406451,"vw":33.33569},{"c":33.09,"h":33.91,"l":32.99,"n":7874,"o":33.63,"t":"2024-11-13T05:00:00Z","v":413219,"vw":33.260002},{"c":32.44,"h":33.36,"l":32.31,"n":7129,"o":33.3,"t":"2024-11-14T05:00:00Z","v":320265,"vw":32.57681},{"c":31.78,"h":32.81,"l":31.74,"n":10001,"o":32.64,"t":"2024-11-15T05:00:00Z","v":471089,"vw":32.104033},{"c":32.64,"h":32.66,"l":32.025,"n":7781,"o":32.04,"t":"2024-11-18T05:00:00Z","v":289969,"vw":32.514469},{"c":32.41,"h":32.755,"l":32.155,"n":5818,"o":32.19,"t":"2024-11-19T05:00:00Z","v":254413,"vw":32.425394},{"c":32.11,"h":32.535,"l":31.63,"n":6806,"o":32.46,"t":"2024-11-20T05:00:00Z","v":241798,"vw":32.038573},{"c":32.99,"h":33.19,"l":32.2945,"n":6322,"o":32.43,"t":"2024-11-21T05:00:00Z","v":261365,"vw":32.916626},{"c":33.8,"h":34.03,"l":33.05,"n":7510,"o":33.28,"t":"2024-11-22T05:00:00Z","v":359835,"vw":33.769247},{"c":35.01,"h":36,"l":34.175,"n":13936,"o":34.31,"t":"2024-11-25T05:00:00Z","v":754236,"vw":35.150901},{"c":34.4,"h":34.74,"l":34.05,"n":9124,"o":34.56,"t":"2024-11-26T05:00:00Z","v":564380,"vw":34.418966},{"c":34.45,"h":34.99,"l":34.07,"n":6444,"o":34.68,"t":"2024-11-27T05:00:00Z","v":231132,"vw":34.453594},{"c":34.39,"h":35.12,"l":34.21,"n":3575,"o":35.05,"t":"2024-11-29T05:00:00Z","v":207682,"vw":34.432875},{"c":34.59,"h":34.73,"l":33.96,"n":10101,"o":34.3,"t":"2024-12-02T05:00:00Z","v":322021,"vw":34.504257},{"c":34.24,"h":34.7478,"l":34.04,"n":6590,"o":34.61,"t":"2024-12-03T05:00:00Z","v":245633,"vw":34.276293},{"c":34.09,"h":34.51,"l":33.63,"n":7340,"o":34.22,"t":"2024-12-04T05:00:00Z","v":325672,"vw":34.067576},{"c":33.84,"h":34.86,"l":33.78,"n":7198,"o":34.86,"t":"2024-12-05T05:00:00Z","v":257063,"vw":34.051565},{"c":33.88,"h":34.39,"l":33.595,"n":7713,"o":34.39,"t":"2024-12-06T05:00:00Z","v":299785,"vw":33.845813},{"c":34.28,"h":34.75,"l":34.15,"n":8206,"o":34.19,"t":"2024-12-09T05:00:00Z","v":354076,"vw":34.36158},{"c":33.71,"h":34.5,"l":33.645,"n":7689,"o":34.3,"t":"2024-12-10T05:00:00Z","v":283945,"vw":33.870294},{"c":33.71,"h":34.295,"l":33.62,"n":8591,"o":34.02,"t":"2024-12-11T05:00:00Z","v":417632,"vw":33.828137},{"c":33.6,"h":34.08,"l":33.415,"n":6205,"o":33.72,"t":"2024-12-12T05:00:00Z","v":227323,"vw":33.619156},{"c":31.85,"h":34.16,"l":31.78,"n":10676,"o":34.14,"t":"2024-12-13T05:00:00Z","v":860452,"vw":32.489633},{"c":32.29,"h":32.97,"l":31.76,"n":9194,"o":31.76,"t":"2024-12-16T05:00:00Z","v":456362,"vw":32.32665},{"c":31.7,"h":32.37,"l":31.64,"n":7394,"o":32.06,"t":"2024-12-17T05:00:00Z","v":319976,"vw":31.772556},{"c":30.45,"h":32.1,"l":30.35,"n":9587,"o":31.76,"t":"2024-12-18T05:00:00Z","v":525930,"vw":31.208619},{"c":29.41,"h":31.21,"l":29.32,"n":7778,"o":30.55,"t":"2024-12-19T05:00:00Z","v":399670,"vw":29.572318},{"c":30.15,"h":30.505,"l":29.11,"n":10514,"o":29.11,"t":"2024-12-20T05:00:00Z","v":1528077,"vw":30.024492},{"c":29.78,"h":30.19,"l":29.52,"n":8978,"o":29.9,"t":"2024-12-23T05:00:00Z","v":385105,"vw":29.839145},{"c":29.85,"h":30.655,"l":29.565,"n":3489,"o":29.83,"t":"2024-12-24T05:00:00Z","v":140234,"vw":29.859792},{"c":30.01,"h":30.14,"l":29.56,"n":7160,"o":29.7,"t":"2024-12-26T05:00:00Z","v":368964,"vw":29.946013},{"c":29.2,"h":30.17,"l":29.03,"n":8672,"o":29.78,"t":"2024-12-27T05:00:00Z","v":592513,"vw":29.23979},{"c":28.8,"h":29.57,"l":28.74,"n":7810,"o":29.19,"t":"2024-12-30T05:00:00Z","v":447570,"vw":29.025075},{"c":29.17,"h":29.54,"l":28.61,"n":5760,"o":29.15,"t":"2024-12-31T05:00:00Z","v":344441,"vw":29.106485},{"c":28.6,"h":29.46,"l":28.39,"n":6455,"o":29.39,"t":"2025-01-02T05:00:00Z","v":339133,"vw":28.634671},{"c":28.71,"h":28.9,"l":28.18,"n":6661,"o":28.58,"t":"2025-01-03T05:00:00Z","v":493984,"vw":28.647119},{"c":28.97,"h":29.3,"l":28.68,"n":10080,"o":28.81,"t":"2025-01-06T05:00:00Z","v":592722,"vw":28.9628},{"c":29.39,"h":29.71,"l":28.97,"n":12615,"o":29.41,"t":"2025-01-07T05:00:00Z","v":681634,"vw":29.313348},{"c":29.87,"h":29.91,"l":28.95,"n":9692,"o":29.39,"t":"2025-01-08T05:00:00Z","v":687840,"vw":29.694755},{"c":29.12,"h":29.575,"l":28.99,"n":9161,"o":29.32,"t":"2025-01-10T05:00:00Z","v":462812,"vw":29.183657},{"c":29.07,"h":29.315,"l":28.58,"n":7200,"o":29.18,"t":"2025-01-13T05:00:00Z","v":375584,"vw":28.966787},{"c":29.01,"h":29.49,"l":28.76,"n":7690,"o":29.17,"t":"2025-01-14T05:00:00Z","v":385448,"vw":29.053433},{"c":29.3,"h":29.91,"l":29.28,"n":7248,"o":29.85,"t":"2025-01-15T05:00:00Z","v":313186,"vw":29.485569},{"c":29.5,"h":29.705,"l":29.14,"n":7995,"o":29.3,"t":"2025-01-16T05:00:00Z","v":401729,"vw":29.509198},{"c":29.54,"h":29.89,"l":29.31,"n":5125,"o":29.85,"t":"2025-01-17T05:00:00Z","v":217323,"vw":29.55736},{"c":29.99,"h":30.175,"l":29.64,"n":9806,"o":29.64,"t":"2025-01-21T05:00:00Z","v":387765,"vw":29.999786},{"c":29.5,"h":30.01,"l":29.425,"n":6961,"o":29.75,"t":"2025-01-22T05:00:00Z","v":259742,"vw":29.592381},{"c":29.75,"h":29.94,"l":29.34,"n":8197,"o":29.34,"t":"2025-01-23T05:00:00Z","v":306525,"vw":29.73871},{"c":29.57,"h":29.73,"l":29.42,"n":6774,"o":29.57,"t":"2025-01-24T05:00:00Z","v":250906,"vw":29.575859},{"c":29.63,"h":30.25,"l":29.43,"n":7743,"o":29.7,"t":"2025-01-27T05:00:00Z","v":516415,"vw":29.608198},{"c":30.27,"h":30.555,"l":29.215,"n":8449,"o":29.43,"t":"2025-01-28T05:00:00Z","v":607037,"vw":30.172593},{"c":29.69,"h":30.28,"l":29.39,"n":7035,"o":30.19,"t":"2025-01-29T05:00:00Z","v":267804,"vw":29.69833},{"c":29.9,"h":30.155,"l":29.59,"n":6973,"o":29.88,"t":"2025-01-30T05:00:00Z","v":431391,"vw":29.880724},{"c":29.34,"h":29.84,"l":29.091,"n":8592,"o":29.81,"t":"2025-01-31T05:00:00Z","v":434144,"vw":29.375391},{"c":28.44,"h":28.93,"l":28.06,"n":7294,"o":28.66,"t":"2025-02-03T05:00:00Z","v":274992,"vw":28.522323},{"c":29.2,"h":29.535,"l":28.63,"n":8100,"o":28.8,"t":"2025-02-04T05:00:00Z","v":382371,"vw":29.142833},{"c":29.52,"h":29.53,"l":29.11,"n":5423,"o":29.2,"t":"2025-02-05T05:00:00Z","v":263805,"vw":29.407809},{"c":30.26,"h":30.62,"l":29.57,"n":10522,"o":29.85,"t":"2025-02-06T05:00:00Z","v":553913,"vw":30.283297},{"c":29.4,"h":30.3,"l":29.2,"n":7856,"o":30.3,"t":"2025-02-07T05:00:00Z","v":424058,"vw":29.454836},{"c":29.5,"h":29.67,"l":29.16,"n":5975,"o":29.47,"t":"2025-02-10T05:00:00Z","v":363530,"vw":29.486688},{"c":29.71,"h":29.83,"l":29.26,"n":6645,"o":29.36,"t":"2025-02-11T05:00:00Z","v":274753,"vw":29.669694},{"c":29.37,"h":29.41,"l":28.89,"n":7783,"o":29.05,"t":"2025-02-12T05:00:00Z","v":413049,"vw":29.265228},{"c":29.79,"h":30.08,"l":29.43,"n":7226,"o":29.73,"t":"2025-02-13T05:00:00Z","v":336076,"vw":29.825457},{"c":29.45,"h":30.2013,"l":29.38,"n":5874,"o":29.98,"t":"2025-02-14T05:00:00Z","v":228595,"vw":29.532473},{"c":29.77,"h":29.83,"l":29.294,"n":7687,"o":29.4,"t":"2025-02-18T05:00:00Z","v":374691,"vw":29.651655},{"c":29.11,"h":29.76,"l":28.61,"n":13482,"o":29.36,"t":"2025-02-19T05:00:00Z","v":953278,"vw":29.33134},{"c":27.64,"h":30,"l":26.98,"n":18281,"o":28.84,"t":"2025-02-20T05:00:00Z","v":934461,"vw":27.561139},{"c":26.56,"h":28.125,"l":26.29,"n":18445,"o":27.95,"t":"2025-02-21T05:00:00Z","v":1056251,"vw":27.004451},{"c":26.45,"h":26.85,"l":26.255,"n":11204,"o":26.85,"t":"2025-02-24T05:00:00Z","v":616547,"vw":26.528872},{"c":27.33,"h":27.58,"l":26.45,"n":12114,"o":26.63,"t":"2025-02-25T05:00:00Z","v":624946,"vw":27.164753},{"c":27.2,"h":27.4525,"l":26.88,"n":13376,"o":27.24,"t":"2025-02-26T05:00:00Z","v":782242,"vw":27.195672},{"c":26.6,"h":27.33,"l":26.355,"n":11897,"o":27.33,"t":"2025-02-27T05:00:00Z","v":613799,"vw":26.646658},{"c":25.82,"h":26.635,"l":25.5,"n":13356,"o":26.55,"t":"2025-02-28T05:00:00Z","v":821110,"vw":25.914631},{"c":24.92,"h":25.985,"l":24.88,"n":11439,"o":25.71,"t":"2025-03-03T05:00:00Z","v":687658,"vw":25.210054},{"c":24.5,"h":25.035,"l":24.16,"n":13684,"o":24.52,"t":"2025-03-04T05:00:00Z","v":609432,"vw":24.569328},{"c":24.46,"h":24.95,"l":24.15,"n":9948,"o":24.53,"t":"2025-03-05T05:00:00Z","v":642020,"vw":24.474617},{"c":24.8,"h":25.13,"l":24.18,"n":10070,"o":24.32,"t":"2025-03-06T05:00:00Z","v":689314,"vw":24.873656},{"c":25.81,"h":25.895,"l":24.605,"n":10917,"o":24.62,"t":"2025-03-07T05:00:00Z","v":886245,"vw":25.170329},{"c":25.82,"h":26.35,"l":25.475,"n":17224,"o":25.6,"t":"2025-03-10T04:00:00Z","v":907623,"vw":25.826381},{"c":25.17,"h":26.51,"l":25.08,"n":15336,"o":26.2,"t":"2025-03-11T04:00:00Z","v":909106,"vw":25.529781},{"c":24.35,"h":25.34,"l":24.35,"n":11630,"o":25.34,"t":"2025-03-12T04:00:00Z","v":773728,"vw":24.524943},{"c":23.59,"h":24.54,"l":23.35,"n":10344,"o":24.45,"t":"2025-03-13T04:00:00Z","v":463766,"vw":23.682347},{"c":24.56,"h":24.65,"l":23.785,"n":8639,"o":23.93,"t":"2025-03-14T04:00:00Z","v":426248,"vw":24.454807},{"c":24.43,"h":24.825,"l":24.355,"n":10002,"o":24.5,"t":"2025-03-17T04:00:00Z","v":505135,"vw":24.494195},{"c":24.18,"h":24.59,"l":24.13,"n":8030,"o":24.31,"t":"2025-03-18T04:00:00Z","v":380515,"vw":24.252399},{"c":24.9,"h":24.975,"l":24.03,"n":9384,"o":24.03,"t":"2025-03-19T04:00:00Z","v":476860,"vw":24.799671},{"c":24.63,"h":25.14,"l":24.6,"n":9894,"o":24.7,"t":"2025-03-20T04:00:00Z","v":385981,"vw":24.753635},{"c":24.81,"h":24.825,"l":24.01,"n":9945,"o":24.34,"t":"2025-03-21T04:00:00Z","v":1004649,"vw":24.694857},{"c":25.36,"h":25.5837,"l":25.14,"n":7923,"o":25.28,"t":"2025-03-24T04:00:00Z","v":377682,"vw":25.364724},{"c":24.8,"h":25.6,"l":24.71,"n":9234,"o":25.34,"t":"2025-03-25T04:00:00Z","v":460413,"vw":24.892442},{"c":24.81,"h":24.97,"l":24.52,"n":7739,"o":24.92,"t":"2025-03-26T04:00:00Z","v":368413,"vw":24.773242},{"c":24.42,"h":24.78,"l":24.4,"n":9801,"o":24.74,"t":"2025-03-27T04:00:00Z","v":478631,"vw":24.527548},{"c":23.74,"h":24.31,"l":23.5,"n":10746,"o":24.31,"t":"2025-03-28T04:00:00Z","v":536205,"vw":23.725871},{"c":23.96,"h":24.11,"l":23.36,"n":7504,"o":23.5,"t":"2025-03-31T04:00:00Z","v":502153,"vw":23.896014},{"c":24.2,"h":24.4,"l":23.76,"n":11279,"o":23.82,"t":"2025-04-01T04:00:00Z","v":612054,"vw":24.201738},{"c":24.26,"h":24.4,"l":23.63,"n":9904,"o":23.63,"t":"2025-04-02T04:00:00Z","v":464321,"vw":24.180771},{"c":21.91,"h":23.355,"l":21.77,"n":17143,"o":23.15,"t":"2025-04-03T04:00:00Z","v":726809,"vw":22.122724},{"c":21.98,"h":22.5899,"l":20.45,"n":13372,"o":20.9,"t":"2025-04-04T04:00:00Z","v":696243,"vw":21.73544},{"c":21.96,"h":22.83,"l":20.41,"n":16056,"o":21,"t":"2025-04-07T04:00:00Z","v":814073,"vw":21.823242},{"c":20.58,"h":22.9,"l":20.19,"n":12935,"o":22.72,"t":"2025-04-08T04:00:00Z","v":759143,"vw":21.00479},{"c":22.38,"h":23,"l":20.08,"n":15296,"o":20.19,"t":"2025-04-09T04:00:00Z","v":1055044,"vw":22.063384},{"c":21.51,"h":21.855,"l":20.885,"n":10542,"o":21.6,"t":"2025-04-10T04:00:00Z","v":455539,"vw":21.364536},{"c":20.96,"h":21.46,"l":20.58,"n":10860,"o":21.36,"t":"2025-04-11T04:00:00Z","v":507529,"vw":20.937522},{"c":21.12,"h":21.49,"l":20.475,"n":10889,"o":21.41,"t":"2025-04-14T04:00:00Z","v":466227,"vw":21.012034},{"c":20.48,"h":21.3,"l":20.43,"n":9637,"o":21.14,"t":"2025-04-15T04:00:00Z","v":540888,"vw":20.617101},{"c":20.37,"h":21.34,"l":20.055,"n":9826,"o":20.49,"t":"2025-04-16T04:00:00Z","v":598596,"vw":20.309401},{"c":20.55,"h":20.69,"l":20.265,"n":8113,"o":20.39,"t":"2025-04-17T04:00:00Z","v":469779,"vw":20.518733},{"c":19.99,"h":20.39,"l":19.685,"n":9766,"o":20.39,"t":"2025-04-21T04:00:00Z","v":420742,"vw":19.922457},{"c":20.54,"h":20.84,"l":20.125,"n":10641,"o":20.19,"t":"2025-04-22T04:00:00Z","v":473490,"vw":20.520388},{"c":20.39,"h":21.75,"l":20.365,"n":9127,"o":21.22,"t":"2025-04-23T04:00:00Z","v":441369,"vw":20.631709},{"c":20.72,"h":20.8045,"l":20.26,"n":8162,"o":20.55,"t":"2025-04-24T04:00:00Z","v":423317,"vw":20.672262},{"c":20.55,"h":20.955,"l":20.275,"n":9120,"o":20.6,"t":"2025-04-25T04:00:00Z","v":368636,"vw":20.509473},{"c":20.64,"h":21.14,"l":20.43,"n":8941,"o":20.65,"t":"2025-04-28T04:00:00Z","v":486147,"vw":20.609169},{"c":20.55,"h":20.685,"l":20.3,"n":10381,"o":20.51,"t":"2025-04-29T04:00:00Z","v":399948,"vw":20.549401},{"c":19.9,"h":20.4,"l":19.69,"n":11991,"o":20.33,"t":"2025-04-30T04:00:00Z","v":826603,"vw":19.915143},{"c":23.7,"h":23.85,"l":21.6672,"n":22839,"o":22.39,"t":"2025-05-01T04:00:00Z","v":1613427,"vw":23.396122},{"c":24.16,"h":24.63,"l":23.63,"n":15776,"o":23.74,"t":"2025-05-02T04:00:00Z","v":762757,"vw":24.185535},{"c":24.17,"h":24.685,"l":23.7101,"n":13932,"o":24.07,"t":"2025-05-05T04:00:00Z","v":603921,"vw":24.30886},{"c":23.32,"h":23.89,"l":23.29,"n":11816,"o":23.84,"t":"2025-05-06T04:00:00Z","v":536671,"vw":23.481715},{"c":23.14,"h":24.21,"l":22.985,"n":12661,"o":24.21,"t":"2025-05-07T04:00:00Z","v":588997,"vw":23.323286},{"c":24,"h":24.6,"l":23.485,"n":11606,"o":23.62,"t":"2025-05-08T04:00:00Z","v":453002,"vw":24.081165},{"c":23.66,"h":24.15,"l":23.59,"n":9364,"o":23.98,"t":"2025-05-09T04:00:00Z","v":432278,"vw":23.697127},{"c":26.08,"h":26.76,"l":25.3,"n":14831,"o":25.53,"t":"2025-05-12T04:00:00Z","v":702829,"vw":25.962286},{"c":25.37,"h":26.12,"l":25.37,"n":11379,"o":26.12,"t":"2025-05-13T04:00:00Z","v":412703,"vw":25.528764},{"c":25.05,"h":25.81,"l":25.015,"n":11774,"o":25.13,"t":"2025-05-14T04:00:00Z","v":527107,"vw":25.261622},{"c":24.86,"h":24.99,"l":24.64,"n":7907,"o":24.84,"t":"2025-05-15T04:00:00Z","v":284356,"vw":24.840833},{"c":25.11,"h":25.34,"l":24.8,"n":7984,"o":24.86,"t":"2025-05-16T04:00:00Z","v":369307,"vw":25.088839},{"c":25.02,"h":25.215,"l":24.44,"n":7234,"o":24.6,"t":"2025-05-19T04:00:00Z","v":277626,"vw":24.962247},{"c":24.87,"h":25.275,"l":24.76,"n":7896,"o":25.07,"t":"2025-05-20T04:00:00Z","v":325669,"vw":24.928863},{"c":23.66,"h":24.8,"l":23.64,"n":9236,"o":24.8,"t":"2025-05-21T04:00:00Z","v":409349,"vw":23.802063},{"c":23.41,"h":23.75,"l":23.24,"n":8546,"o":23.57,"t":"2025-05-22T04:00:00Z","v":429055,"vw":23.496277},{"c":22.88,"h":23.06,"l":22.53,"n":9106,"o":22.59,"t":"2025-05-23T04:00:00Z","v":467033,"vw":22.89935},{"c":23.19,"h":23.4599,"l":22.89,"n":10299,"o":23.23,"t":"2025-05-27T04:00:00Z","v":548474,"vw":23.228395},{"c":22.97,"h":23.26,"l":22.78,"n":10326,"o":23.18,"t":"2025-05-28T04:00:00Z","v":424494,"vw":22.983006},{"c":22.92,"h":23.24,"l":22.69,"n":9837,"o":23.09,"t":"2025-05-29T04:00:00Z","v":481463,"vw":22.865057},{"c":22.94,"h":23.145,"l":22.66,"n":10120,"o":22.71,"t":"2025-05-30T04:00:00Z","v":607369,"vw":22.963004},{"c":23.3,"h":23.35,"l":22.55,"n":10628,"o":22.93,"t":"2025-06-02T04:00:00Z","v":587443,"vw":23.136499},{"c":24.29,"h":24.35,"l":23.48,"n":11773,"o":23.48,"t":"2025-06-03T04:00:00Z","v":584936,"vw":24.167131},{"c":24.15,"h":24.55,"l":24.065,"n":9945,"o":24.31,"t":"2025-06-04T04:00:00Z","v":507853,"vw":24.191838},{"c":24.48,"h":24.66,"l":24.04,"n":8537,"o":24.15,"t":"2025-06-05T04:00:00Z","v":453939,"vw":24.408878},{"c":25.42,"h":25.445,"l":24.818,"n":9968,"o":24.9,"t":"2025-06-06T04:00:00Z","v":492709,"vw":25.255374},{"c":25.97,"h":26.18,"l":25.59,"n":10244,"o":25.69,"t":"2025-06-09T04:00:00Z","v":471546,"vw":25.943858},{"c":26.84,"h":26.885,"l":25.89,"n":12768,"o":26.01,"t":"2025-06-10T04:00:00Z","v":557971,"vw":26.619189},{"c":26.29,"h":27.19,"l":26.105,"n":12959,"o":27.04,"t":"2025-06-11T04:00:00Z","v":596884,"vw":26.467873},{"c":25.9,"h":26.205,"l":25.78,"n":12682,"o":25.99,"t":"2025-06-12T04:00:00Z","v":571234,"vw":25.956967},{"c":24.44,"h":25.94,"l":24.32,"n":14630,"o":25.52,"t":"2025-06-13T04:00:00Z","v":620180,"vw":24.931662},{"c":25.57,"h":25.715,"l":24.56,"n":13090,"o":25.19,"t":"2025-06-16T04:00:00Z","v":661178,"vw":25.45294},{"c":24.31,"h":25,"l":24.28,"n":12212,"o":24.84,"t":"2025-06-17T04:00:00Z","v":468190,"vw":24.558173},{"c":24.26,"h":24.78,"l":24.1449,"n":10821,"o":24.15,"t":"2025-06-18T04:00:00Z","v":522613,"vw":24.390761},{"c":24.22,"h":24.705,"l":24.2,"n":11042,"o":24.62,"t":"2025-06-20T04:00:00Z","v":847438,"vw":24.324689},{"c":23.92,"h":24.33,"l":23.1737,"n":10879,"o":24.08,"t":"2025-06-23T04:00:00Z","v":623696,"vw":23.787994},{"c":24.94,"h":25.03,"l":24.07,"n":11483,"o":24.36,"t":"2025-06-24T04:00:00Z","v":631714,"vw":24.834628},{"c":24.54,"h":25,"l":24.3101,"n":10753,"o":24.85,"t":"2025-06-25T04:00:00Z","v":609431,"vw":24.54588},{"c":24.91,"h":24.925,"l":24.345,"n":9710,"o":24.76,"t":"2025-06-26T04:00:00Z","v":614653,"vw":24.799216},{"c":25.48,"h":25.48,"l":24.89,"n":10848,"o":25.14,"t":"2025-06-27T04:00:00Z","v":1964657,"vw":25.405437},{"c":25.1,"h":25.59,"l":25.0712,"n":9988,"o":25.5,"t":"2025-06-30T04:00:00Z","v":505851,"vw":25.18936},{"c":25.92,"h":26.89,"l":24.91,"n":12911,"o":25,"t":"2025-07-01T04:00:00Z","v":649852,"vw":26.017863},{"c":26.31,"h":26.42,"l":25.82,"n":9917,"o":25.9,"t":"2025-07-02T04:00:00Z","v":460350,"vw":26.236566},{"c":26.35,"h":26.66,"l":26.2,"n":6124,"o":26.51,"t":"2025-07-03T04:00:00Z","v":246689,"vw":26.412246},{"c":25.66,"h":26.42,"l":25.51,"n":9940,"o":26.12,"t":"2025-07-07T04:00:00Z","v":433341,"vw":25.753378},{"c":26.2,"h":26.435,"l":25.58,"n":13020,"o":25.9,"t":"2025-07-08T04:00:00Z","v":532761,"vw":26.083598},{"c":26.34,"h":26.5389,"l":25.85,"n":10725,"o":26.51,"t":"2025-07-09T04:00:00Z","v":729092,"vw":26.293457},{"c":26.84,"h":27.255,"l":26.19,"n":8953,"o":26.32,"t":"2025-07-10T04:00:00Z","v":418599,"vw":26.880116},{"c":26.22,"h":26.81,"l":26.12,"n":8740,"o":26.52,"t":"2025-07-11T04:00:00Z","v":453077,"vw":26.288028},{"c":25.99,"h":26.1693,"l":25.62,"n":9263,"o":26.05,"t":"2025-07-14T04:00:00Z","v":375586,"vw":25.935883},{"c":25.09,"h":26.18,"l":25.06,"n":9778,"o":26.01,"t":"2025-07-15T04:00:00Z","v":447499,"vw":25.340906},{"c":24.99,"h":25.47,"l":24.54,"n":10593,"o":25.23,"t":"2025-07-16T04:00:00Z","v":450833,"vw":24.984264},{"c":24.58,"h":25.27,"l":24.5,"n":9694,"o":25.11,"t":"2025-07-17T04:00:00Z","v":425194,"vw":24.68147},{"c":24.43,"h":24.82,"l":24.22,"n":12496,"o":24.82,"t":"2025-07-18T04:00:00Z","v":484255,"vw":24.443353},{"c":23.63,"h":24.83,"l":23.62,"n":10498,"o":24.65,"t":"2025-07-21T04:00:00Z","v":458016,"vw":23.875487},{"c":24.25,"h":24.31,"l":23.78,"n":11775,"o":23.87,"t":"2025-07-22T04:00:00Z","v":567057,"vw":24.185184},{"c":25.9,"h":25.96,"l":24.27,"n":12946,"o":24.48,"t":"2025-07-23T04:00:00Z","v":706747,"vw":25.553567},{"c":25.18,"h":26.35,"l":25.025,"n":16417,"o":25.59,"t":"2025-07-24T04:00:00Z","v":1209307,"vw":25.569178},{"c":25.08,"h":25.7642,"l":24.7,"n":11320,"o":25.58,"t":"2025-07-25T04:00:00Z","v":499830,"vw":25.044058},{"c":25.15,"h":25.2,"l":24.56,"n":13229,"o":25.1,"t":"2025-07-28T04:00:00Z","v":665938,"vw":25.013909},{"c":24.76,"h":25.23,"l":24.65,"n":15370,"o":25.23,"t":"2025-07-29T04:00:00Z","v":989637,"vw":24.868303},{"c":24.36,"h":25.04,"l":24.1346,"n":15194,"o":25.03,"t":"2025-07-30T04:00:00Z","v":824154,"vw":24.536528},{"c":20.635,"h":25.19,"l":20.57,"n":31377,"o":24.97,"t":"2025-07-31T04:00:00Z","v":2075351,"vw":21.250206},{"c":20.72,"h":20.73,"l":19.645,"n":30953,"o":20.33,"t":"2025-08-01T04:00:00Z","v":1727693,"vw":20.347229},{"c":21.23,"h":21.38,"l":20.77,"n":16362,"o":20.97,"t":"2025-08-04T04:00:00Z","v":932513,"vw":21.140461},{"c":21.53,"h":21.545,"l":21.11,"n":18061,"o":21.36,"t":"2025-08-05T04:00:00Z","v":1015436,"vw":21.379365},{"c":21.75,"h":21.76,"l":21.1603,"n":15374,"o":21.5,"t":"2025-08-06T04:00:00Z","v":894887,"vw":21.506686},{"c":21.89,"h":22.055,"l":21.68,"n":15761,"o":22.03,"t":"2025-08-07T04:00:00Z","v":757109,"vw":21.86623},{"c":21.62,"h":21.945,"l":21.3713,"n":15210,"o":21.89,"t":"2025-08-08T04:00:00Z","v":936045,"vw":21.609101},{"c":21.39,"h":21.7998,"l":21.23,"n":15640,"o":21.61,"t":"2025-08-11T04:00:00Z","v":781751,"vw":21.440813},{"c":22.63,"h":22.65,"l":21.6,"n":14556,"o":21.6,"t":"2025-08-12T04:00:00Z","v":685114,"vw":22.438914},{"c":23.62,"h":23.78,"l":22.575,"n":13493,"o":22.65,"t":"2025-08-13T04:00:00Z","v":683729,"vw":23.439412},{"c":23.27,"h":23.44,"l":23.015,"n":10563,"o":23.1,"t":"2025-08-14T04:00:00Z","v":502106,"vw":23.252651},{"c":23.27,"h":23.44,"l":22.985,"n":10733,"o":23.33,"t":"2025-08-15T04:00:00Z","v":611602,"vw":23.271671},{"c":24,"h":24.06,"l":23.31,"n":11673,"o":23.35,"t":"2025-08-18T04:00:00Z","v":561203,"vw":23.905643},{"c":24.43,"h":25.07,"l":24,"n":10387,"o":24.1,"t":"2025-08-19T04:00:00Z","v":584576,"vw":24.431908},{"c":24.04,"h":24.76,"l":23.84,"n":10609,"o":24.41,"t":"2025-08-20T04:00:00Z","v":538743,"vw":24.046183},{"c":23.84,"h":23.98,"l":23.58,"n":9297,"o":23.72,"t":"2025-08-21T04:00:00Z","v":416615,"vw":23.831706},{"c":25.23,"h":25.36,"l":24.02,"n":18584,"o":24.17,"t":"2025-08-22T04:00:00Z","v":887191,"vw":25.05566},{"c":25.21,"h":25.38,"l":24.67,"n":11116,"o":25.18,"t":"2025-08-25T04:00:00Z","v":482983,"vw":25.120496},{"c":25.57,"h":25.65,"l":25.16,"n":10055,"o":25.2,"t":"2025-08-26T04:00:00Z","v":656463,"vw":25.514291},{"c":26.07,"h":26.15,"l":25.54,"n":11859,"o":25.65,"t":"2025-08-27T04:00:00Z","v":548205,"vw":25.982544},{"c":25.86,"h":26.2,"l":25.54,"n":9838,"o":25.92,"t":"2025-08-28T04:00:00Z","v":653191,"vw":25.832904},{"c":25.41,"h":26,"l":25.395,"n":9918,"o":25.81,"t":"2025-08-29T04:00:00Z","v":505922,"vw":25.515583},{"c":24.85,"h":25.25,"l":24.745,"n":11220,"o":25.25,"t":"2025-09-02T04:00:00Z","v":592942,"vw":24.909129},{"c":24.88,"h":25.14,"l":24.3858,"n":10700,"o":24.63,"t":"2025-09-03T04:00:00Z","v":563577,"vw":24.767957},{"c":25.29,"h":25.305,"l":24.655,"n":10741,"o":25.03,"t":"2025-09-04T04:00:00Z","v":552120,"vw":25.119637},{"c":25.4,"h":25.76,"l":24.89,"n":13847,"o":25.46,"t":"2025-09-05T04:00:00Z","v":665062,"vw":25.32279},{"c":25.41,"h":25.7,"l":24.885,"n":16722,"o":25.47,"t":"2025-09-08T04:00:00Z","v":811152,"vw":25.345336},{"c":25.32,"h":25.7345,"l":24.925,"n":13024,"o":24.97,"t":"2025-09-09T04:00:00Z","v":771279,"vw":25.242167},{"c":25.17,"h":25.45,"l":24.925,"n":10354,"o":25.12,"t":"2025-09-10T04:00:00Z","v":590431,"vw":25.113668},{"c":25.52,"h":25.59,"l":24.95,"n":13259,"o":25.17,"t":"2025-09-11T04:00:00Z","v":745373,"vw":25.361147},{"c":25.02,"h":25.435,"l":24.97,"n":9604,"o":25.39,"t":"2025-09-12T04:00:00Z","v":502229,"vw":25.086505},{"c":27.07,"h":27.3799,"l":25.905,"n":21973,"o":26.12,"t":"2025-09-15T04:00:00Z","v":1419539,"vw":26.93421},{"c":27.35,"h":27.41,"l":26.945,"n":16736,"o":27.2,"t":"2025-09-16T04:00:00Z","v":1108168,"vw":27.254421},{"c":26.75,"h":28.025,"l":26.65,"n":14118,"o":27.48,"t":"2025-09-17T04:00:00Z","v":714473,"vw":27.043648},{"c":27.34,"h":27.38,"l":26.72,"n":14263,"o":26.97,"t":"2025-09-18T04:00:00Z","v":886139,"vw":27.244836},{"c":26.56,"h":27.46,"l":26.3,"n":13487,"o":27.39,"t":"2025-09-19T04:00:00Z","v":1174666,"vw":26.684092},{"c":25.5,"h":26.4,"l":25.48,"n":15079,"o":26.4,"t":"2025-09-22T04:00:00Z","v":913321,"vw":25.760239},{"c":25.15,"h":26.08,"l":25.12,"n":11447,"o":25.63,"t":"2025-09-23T04:00:00Z","v":516416,"vw":25.361624},{"c":24.88,"h":25.41,"l":24.85,"n":11831,"o":25.08,"t":"2025-09-24T04:00:00Z","v":637873,"vw":24.95099},{"c":23.975,"h":24.76,"l":23.88,"n":14194,"o":24.76,"t":"2025-09-25T04:00:00Z","v":667226,"vw":24.046272},{"c":24.44,"h":24.5,"l":23.85,"n":15045,"o":23.96,"t":"2025-09-26T04:00:00Z","v":843872,"vw":24.297076},{"c":24.23,"h":24.7407,"l":24.04,"n":16478,"o":24.67,"t":"2025-09-29T04:00:00Z","v":1235176,"vw":24.220362},{"c":23.63,"h":23.94,"l":23.215,"n":15044,"o":23.84,"t":"2025-09-30T04:00:00Z","v":744612,"vw":23.504308},{"c":22.82,"h":23.92,"l":22.81,"n":18436,"o":23.65,"t":"2025-10-01T04:00:00Z","v":955361,"vw":23.041864},{"c":22.78,"h":23.11,"l":22.646,"n":14149,"o":22.88,"t":"2025-10-02T04:00:00Z","v":649047,"vw":22.811146},{"c":22.74,"h":23.33,"l":22.63,"n":12633,"o":22.93,"t":"2025-10-03T04:00:00Z","v":708238,"vw":22.804684},{"c":22.03,"h":22.94,"l":21.97,"n":13447,"o":22.76,"t":"2025-10-06T04:00:00Z","v":756997,"vw":22.155804},{"c":20.74,"h":22.055,"l":20.69,"n":20564,"o":22.03,"t":"2025-10-07T04:00:00Z","v":956043,"vw":20.934791},{"c":21.48,"h":21.66,"l":20.63,"n":15238,"o":20.88,"t":"2025-10-08T04:00:00Z","v":722406,"vw":21.415153},{"c":21.29,"h":21.66,"l":21.115,"n":11882,"o":21.45,"t":"2025-10-09T04:00:00Z","v":453271,"vw":21.279301},{"c":20.43,"h":21.67,"l":20.34,"n":15468,"o":21.29,"t":"2025-10-10T04:00:00Z","v":790852,"vw":20.696325},{"c":20.94,"h":21.065,"l":20.585,"n":12971,"o":20.79,"t":"2025-10-13T04:00:00Z","v":666728,"vw":20.910944},{"c":21.42,"h":21.6,"l":20.5,"n":13646,"o":20.5,"t":"2025-10-14T04:00:00Z","v":545531,"vw":21.358995},{"c":21.67,"h":21.905,"l":21.42,"n":9092,"o":21.53,"t":"2025-10-15T04:00:00Z","v":549829,"vw":21.623097},{"c":21.65,"h":21.75,"l":21.29,"n":8963,"o":21.68,"t":"2025-10-16T04:00:00Z","v":462594,"vw":21.581949},{"c":21.76,"h":21.98,"l":21.3,"n":9058,"o":21.61,"t":"2025-10-17T04:00:00Z","v":486168,"vw":21.781987},{"c":22.37,"h":22.44,"l":21.87,"n":8928,"o":21.97,"t":"2025-10-20T04:00:00Z","v":455787,"vw":22.301625},{"c":22.89,"h":22.955,"l":22.37,"n":10092,"o":22.37,"t":"2025-10-21T04:00:00Z","v":507456,"vw":22.813887},{"c":22.49,"h":23.1,"l":22.45,"n":10097,"o":22.88,"t":"2025-10-22T04:00:00Z","v":495000,"vw":22.685192},{"c":22.74,"h":23.005,"l":22.34,"n":11004,"o":22.44,"t":"2025-10-23T04:00:00Z","v":690429,"vw":22.746093},{"c":22.73,"h":23.3,"l":22.7,"n":9962,"o":23,"t":"2025-10-24T04:00:00Z","v":474908,"vw":22.878005},{"c":23.28,"h":23.37,"l":22.78,"n":10445,"o":23,"t":"2025-10-27T04:00:00Z","v":582702,"vw":23.149294},{"c":23.6,"h":23.845,"l":23.06,"n":17326,"o":23.24,"t":"2025-10-28T04:00:00Z","v":876126,"vw":23.602667},{"c":23.11,"h":23.8864,"l":22.87,"n":18213,"o":23.6,"t":"2025-10-29T04:00:00Z","v":998993,"vw":23.303339},{"c":19.34,"h":22.935,"l":18.61,"n":40626,"o":22.17,"t":"2025-10-30T04:00:00Z","v":2446904,"vw":19.873162},{"c":19.38,"h":19.82,"l":18.9312,"n":23417,"o":19.37,"t":"2025-10-31T04:00:00Z","v":1268787,"vw":19.424751},{"c":20.01,"h":20.09,"l":18.8,"n":22942,"o":19.38,"t":"2025-11-03T05:00:00Z","v":1546772,"vw":19.680145},{"c":19.77,"h":20.03,"l":19.555,"n":15487,"o":20.01,"t":"2025-11-04T05:00:00Z","v":803712,"vw":19.770499},{"c":19.84,"h":19.95,"l":18.7,"n":19126,"o":19.81,"t":"2025-11-05T05:00:00Z","v":970884,"vw":19.617196},{"c":18.57,"h":19.68,"l":18.515,"n":15677,"o":19.54,"t":"2025-11-06T05:00:00Z","v":1081302,"vw":18.712193},{"c":17.8,"h":18.72,"l":17.79,"n":16901,"o":18.59,"t":"2025-11-07T05:00:00Z","v":1119364,"vw":17.961229},{"c":17.52,"h":18.1925,"l":17.34,"n":12478,"o":18.02,"t":"2025-11-10T05:00:00Z","v":808204,"vw":17.547008},{"c":17.52,"h":17.8493,"l":17.4,"n":11794,"o":17.55,"t":"2025-11-11T05:00:00Z","v":737949,"vw":17.59262},{"c":17.46,"h":17.9,"l":17.415,"n":12636,"o":17.54,"t":"2025-11-12T05:00:00Z","v":895090,"vw":17.593881},{"c":17.03,"h":17.64,"l":16.845,"n":12976,"o":17.41,"t":"2025-11-13T05:00:00Z","v":686501,"vw":17.094643},{"c":16.96,"h":17.08,"l":16.68,"n":11459,"o":16.84,"t":"2025-11-14T05:00:00Z","v":787784,"vw":16.901406},{"c":16.46,"h":17.2215,"l":16.3972,"n":11756,"o":16.86,"t":"2025-11-17T05:00:00Z","v":864072,"vw":16.709723},{"c":16.15,"h":16.34,"l":15.9523,"n":10125,"o":16.25,"t":"2025-11-18T05:00:00Z","v":636432,"vw":16.120569},{"c":16.1,"h":16.25,"l":15.82,"n":10961,"o":16.25,"t":"2025-11-19T05:00:00Z","v":675758,"vw":16.051565},{"c":16.28,"h":16.46,"l":16.02,"n":14202,"o":16.19,"t":"2025-11-20T05:00:00Z","v":944417,"vw":16.239881},{"c":17.4,"h":17.66,"l":16.35,"n":14965,"o":16.38,"t":"2025-11-21T05:00:00Z","v":885460,"vw":17.341582},{"c":17.5,"h":17.78,"l":17.15,"n":14439,"o":17.44,"t":"2025-11-24T05:00:00Z","v":1122099,"vw":17.542005},{"c":18.24,"h":18.61,"l":17.48,"n":13447,"o":17.49,"t":"2025-11-25T05:00:00Z","v":844295,"vw":18.241048},{"c":18.26,"h":18.52,"l":18.075,"n":9596,"o":18.08,"t":"2025-11-26T05:00:00Z","v":686044,"vw":18.307929},{"c":17.92,"h":18.39,"l":17.84,"n":6588,"o":18.39,"t":"2025-11-28T05:00:00Z","v":308164,"vw":18.001997},{"c":18.07,"h":18.37,"l":17.4926,"n":8667,"o":17.88,"t":"2025-12-01T05:00:00Z","v":480273,"vw":18.107827},{"c":18.04,"h":18.235,"l":17.78,"n":12438,"o":18.13,"t":"2025-12-02T05:00:00Z","v":561612,"vw":18.011802},{"c":18.96,"h":19.07,"l":18.04,"n":10410,"o":18.04,"t":"2025-12-03T05:00:00Z","v":604595,"vw":18.8638},{"c":18.54,"h":19.49,"l":18.465,"n":12342,"o":19.12,"t":"2025-12-04T05:00:00Z","v":647393,"vw":18.687976},{"c":18.86,"h":19.09,"l":18.5,"n":12582,"o":18.53,"t":"2025-12-05T05:00:00Z","v":592635,"vw":18.844358},{"c":18.13,"h":18.89,"l":17.98,"n":17921,"o":18.88,"t":"2025-12-08T05:00:00Z","v":1201164,"vw":18.291058},{"c":18.19,"h":18.48,"l":17.7801,"n":10823,"o":18.16,"t":"2025-12-09T05:00:00Z","v":598579,"vw":18.228675},{"c":19.02,"h":19.07,"l":18.1,"n":10969,"o":18.2,"t":"2025-12-10T05:00:00Z","v":1063325,"vw":18.783504},{"c":18.56,"h":19.54,"l":18.45,"n":13565,"o":19.03,"t":"2025-12-11T05:00:00Z","v":742018,"vw":18.753199},{"c":18.23,"h":18.695,"l":18.195,"n":11472,"o":18.67,"t":"2025-12-12T05:00:00Z","v":596080,"vw":18.337025},{"c":18.06,"h":18.36,"l":17.84,"n":16500,"o":18.36,"t":"2025-12-15T05:00:00Z","v":999037,"vw":18.051823},{"c":17.92,"h":18.26,"l":17.79,"n":13553,"o":18.08,"t":"2025-12-16T05:00:00Z","v":912487,"vw":17.978153},{"c":17.79,"h":18.06,"l":17.36,"n":15173,"o":17.51,"t":"2025-12-17T05:00:00Z","v":892958,"vw":17.808908},{"c":17.78,"h":18.26,"l":17.66,"n":14516,"o":17.94,"t":"2025-12-18T05:00:00Z","v":778427,"vw":17.879996},{"c":17.32,"h":17.85,"l":17.19,"n":12558,"o":17.65,"t":"2025-12-19T05:00:00Z","v":1604485,"vw":17.350554},{"c":17.72,"h":17.9199,"l":17.32,"n":15719,"o":17.35,"t":"2025-12-22T05:00:00Z","v":826737,"vw":17.642483},{"c":17.57,"h":17.94,"l":17.455,"n":14432,"o":17.73,"t":"2025-12-23T05:00:00Z","v":841608,"vw":17.659656},{"c":17.66,"h":17.77,"l":17.54,"n":5075,"o":17.54,"t":"2025-12-24T05:00:00Z","v":247964,"vw":17.670683},{"c":17.62,"h":17.865,"l":17.53,"n":7259,"o":17.69,"t":"2025-12-26T05:00:00Z","v":428937,"vw":17.631184},{"c":17.77,"h":17.8,"l":17.46,"n":9308,"o":17.64,"t":"2025-12-29T05:00:00Z","v":690474,"vw":17.667072},{"c":17.57,"h":17.71,"l":17.45,"n":9371,"o":17.69,"t":"2025-12-30T05:00:00Z","v":531390,"vw":17.578901},{"c":17.56,"h":17.77,"l":17.495,"n":9210,"o":17.59,"t":"2025-12-31T05:00:00Z","v":619876,"vw":17.569742},{"c":17.35,"h":17.77,"l":17.16,"n":11471,"o":17.76,"t":"2026-01-02T05:00:00Z","v":641658,"vw":17.414014},{"c":17.64,"h":17.91,"l":17.365,"n":13034,"o":17.41,"t":"2026-01-05T05:00:00Z","v":772973,"vw":17.655723},{"c":18.7,"h":18.79,"l":17.36,"n":15136,"o":17.52,"t":"2026-01-06T05:00:00Z","v":922508,"vw":18.433822},{"c":18.44,"h":18.86,"l":17.7,"n":16036,"o":18.6,"t":"2026-01-07T05:00:00Z","v":941491,"vw":18.325532},{"c":19.02,"h":19.36,"l":18.14,"n":15808,"o":18.26,"t":"2026-01-08T05:00:00Z","v":1008706,"vw":18.952322},{"c":19.84,"h":20.08,"l":18.53,"n":15266,"o":19.35,"t":"2026-01-09T05:00:00Z","v":781283,"vw":19.529905},{"c":19.21,"h":19.77,"l":18.79,"n":12474,"o":19.56,"t":"2026-01-12T05:00:00Z","v":672954,"vw":19.178127},{"c":19.72,"h":19.74,"l":19.12,"n":12434,"o":19.2,"t":"2026-01-13T05:00:00Z","v":659624,"vw":19.588134},{"c":19.54,"h":19.77,"l":18.885,"n":13325,"o":19.57,"t":"2026-01-14T05:00:00Z","v":808509,"vw":19.347826},{"c":20.11,"h":20.275,"l":19.41,"n":11171,"o":19.56,"t":"2026-01-15T05:00:00Z","v":589254,"vw":20.021959},{"c":20.15,"h":20.22,"l":19.85,"n":9942,"o":20.22,"t":"2026-01-16T05:00:00Z","v":507214,"vw":20.103392},{"c":19.1,"h":19.6302,"l":18.96,"n":13441,"o":19.52,"t":"2026-01-20T05:00:00Z","v":800161,"vw":19.173891},{"c":19.43,"h":19.9,"l":19.3,"n":12082,"o":19.35,"t":"2026-01-21T05:00:00Z","v":578415,"vw":19.537015},{"c":19.46,"h":19.9,"l":19.195,"n":11442,"o":19.68,"t":"2026-01-22T05:00:00Z","v":592656,"vw":19.508269},{"c":19.29,"h":19.89,"l":19.14,"n":9874,"o":19.4,"t":"2026-01-23T05:00:00Z","v":534568,"vw":19.340432},{"c":19.31,"h":19.54,"l":19.06,"n":9425,"o":19.48,"t":"2026-01-26T05:00:00Z","v":457729,"vw":19.291488},{"c":19.31,"h":19.47,"l":18.825,"n":6836,"o":19.2,"t":"2026-01-27T05:00:00Z","v":376242,"vw":19.178343},{"c":18.91,"h":19.52,"l":18.905,"n":11580,"o":19.4,"t":"2026-01-28T05:00:00Z","v":472429,"vw":19.092388},{"c":18.6,"h":19.04,"l":18.485,"n":16858,"o":18.91,"t":"2026-01-29T05:00:00Z","v":875165,"vw":18.705707},{"c":18.9,"h":19.13,"l":18.46,"n":16361,"o":18.61,"t":"2026-01-30T05:00:00Z","v":1045643,"vw":18.879055},{"c":19.77,"h":19.8,"l":18.76,"n":15925,"o":19.01,"t":"2026-02-02T05:00:00Z","v":814518,"vw":19.624883},{"c":19.68,"h":20.12,"l":19.29,"n":18615,"o":19.58,"t":"2026-02-03T05:00:00Z","v":842341,"vw":19.625169},{"c":20.38,"h":20.52,"l":19.85,"n":17851,"o":19.95,"t":"2026-02-04T05:00:00Z","v":694631,"vw":20.296122},{"c":19.85,"h":20.48,"l":19.4,"n":12814,"o":20.25,"t":"2026-02-05T05:00:00Z","v":556570,"vw":19.793242},{"c":20.54,"h":20.62,"l":19.75,"n":14801,"o":19.82,"t":"2026-02-06T05:00:00Z","v":646637,"vw":20.406706},{"c":20.7,"h":20.83,"l":20.105,"n":9275,"o":20.54,"t":"2026-02-09T05:00:00Z","v":388308,"vw":20.6818},{"c":20.48,"h":20.84,"l":20.42,"n":10804,"o":20.62,"t":"2026-02-10T05:00:00Z","v":460135,"vw":20.559344},{"c":19.81,"h":20.7,"l":19.67,"n":11976,"o":20.7,"t":"2026-02-11T05:00:00Z","v":540468,"vw":19.909144},{"c":19.83,"h":20.245,"l":19.45,"n":10505,"o":20.05,"t":"2026-02-12T05:00:00Z","v":531793,"vw":19.792005},{"c":20.31,"h":20.3486,"l":19.55,"n":11770,"o":19.98,"t":"2026-02-13T05:00:00Z","v":524320,"vw":20.15037},{"c":20.2,"h":20.4,"l":19.615,"n":11857,"o":20.35,"t":"2026-02-17T05:00:00Z","v":627330,"vw":20.102792},{"c":20.88,"h":21.21,"l":20.01,"n":16437,"o":20.19,"t":"2026-02-18T05:00:00Z","v":1040959,"vw":20.908626},{"c":22.2,"h":23.98,"l":20.74,"n":26947,"o":20.88,"t":"2026-02-19T05:00:00Z","v":1797474,"vw":22.481609},{"c":22.78,"h":23.02,"l":21.89,"n":25287,"o":22.2,"t":"2026-02-20T05:00:00Z","v":1734827,"vw":22.58026},{"c":21.36,"h":22.72,"l":20.99,"n":17134,"o":22.72,"t":"2026-02-23T05:00:00Z","v":980068,"vw":21.356028},{"c":21.62,"h":21.88,"l":21.275,"n":15885,"o":21.5,"t":"2026-02-24T05:00:00Z","v":821139,"vw":21.606328},{"c":21.54,"h":21.69,"l":21.05,"n":11995,"o":21.65,"t":"2026-02-25T05:00:00Z","v":575855,"vw":21.3945},{"c":22.03,"h":22.325,"l":21.51,"n":15045,"o":21.78,"t":"2026-02-26T05:00:00Z","v":976588,"vw":22.035144},{"c":21.45,"h":21.69,"l":20.9576,"n":14085,"o":21.6,"t":"2026-02-27T05:00:00Z","v":1006904,"vw":21.417232},{"c":20.88,"h":21.07,"l":20.35,"n":13863,"o":20.8,"t":"2026-03-02T05:00:00Z","v":802729,"vw":20.805221},{"c":20.66,"h":20.755,"l":19.72,"n":13631,"o":20.21,"t":"2026-03-03T05:00:00Z","v":693924,"vw":20.39391},{"c":20.6,"h":20.79,"l":20.12,"n":14058,"o":20.65,"t":"2026-03-04T05:00:00Z","v":665851,"vw":20.629748},{"c":20.61,"h":21.02,"l":20.245,"n":14301,"o":20.38,"t":"2026-03-05T05:00:00Z","v":665247,"vw":20.605704},{"c":19.66,"h":20.36,"l":19.2,"n":13995,"o":20.36,"t":"2026-03-06T05:00:00Z","v":694825,"vw":19.596136},{"c":19.08,"h":19.22,"l":18.0203,"n":15391,"o":19.22,"t":"2026-03-09T04:00:00Z","v":1046034,"vw":18.535303},{"c":19.25,"h":19.4,"l":18.57,"n":16123,"o":18.97,"t":"2026-03-10T04:00:00Z","v":1009984,"vw":19.135026},{"c":18.3,"h":19.5,"l":18.05,"n":17110,"o":19.29,"t":"2026-03-11T04:00:00Z","v":950530,"vw":18.451439},{"c":17.93,"h":18.18,"l":17.555,"n":22414,"o":18.18,"t":"2026-03-12T04:00:00Z","v":1300728,"vw":17.849691},{"c":18.3,"h":18.52,"l":17.99,"n":15876,"o":18.08,"t":"2026-03-13T04:00:00Z","v":879238,"vw":18.30149},{"c":17.8,"h":18.69,"l":17.71,"n":16307,"o":18.3,"t":"2026-03-16T04:00:00Z","v":1008840,"vw":17.903379},{"c":18.1,"h":18.43,"l":17.97,"n":12653,"o":17.97,"t":"2026-03-17T04:00:00Z","v":641632,"vw":18.128212},{"c":17.7,"h":18.175,"l":17.66,"n":14313,"o":17.97,"t":"2026-03-18T04:00:00Z","v":897098,"vw":17.799885},{"c":17.22,"h":17.89,"l":16.845,"n":17234,"o":17.58,"t":"2026-03-19T04:00:00Z","v":945972,"vw":17.197383},{"c":17.21,"h":17.24,"l":16.77,"n":16396,"o":17.2,"t":"2026-03-20T04:00:00Z","v":2238624,"vw":17.169006},{"c":18.57,"h":18.855,"l":17.69,"n":19696,"o":17.89,"t":"2026-03-23T04:00:00Z","v":1100874,"vw":18.569977},{"c":18.46,"h":18.71,"l":18.275,"n":12453,"o":18.42,"t":"2026-03-24T04:00:00Z","v":657778,"vw":18.499241},{"c":18.33,"h":18.97,"l":18.03,"n":14999,"o":18.76,"t":"2026-03-25T04:00:00Z","v":654702,"vw":18.334835},{"c":18.42,"h":18.52,"l":18.06,"n":14406,"o":18.33,"t":"2026-03-26T04:00:00Z","v":694442,"vw":18.340528},{"c":18.07,"h":18.445,"l":17.97,"n":16218,"o":18.18,"t":"2026-03-27T04:00:00Z","v":762599,"vw":18.126963},{"c":18.01,"h":18.49,"l":17.97,"n":15599,"o":18.2,"t":"2026-03-30T04:00:00Z","v":906030,"vw":18.091314},{"c":18.05,"h":18.5,"l":17.38,"n":18292,"o":18.4,"t":"2026-03-31T04:00:00Z","v":874205,"vw":17.895256},{"c":17.88,"h":18.345,"l":17.75,"n":16193,"o":18.14,"t":"2026-04-01T04:00:00Z","v":822303,"vw":17.949701},{"c":17.53,"h":17.8,"l":17.095,"n":16458,"o":17.5,"t":"2026-04-02T04:00:00Z","v":782368,"vw":17.471421},{"c":18.22,"h":18.25,"l":17.44,"n":14483,"o":17.56,"t":"2026-04-06T04:00:00Z","v":972439,"vw":18.015708},{"c":17.46,"h":17.8954,"l":17.17,"n":13704,"o":17.84,"t":"2026-04-07T04:00:00Z","v":853093,"vw":17.441352},{"c":18.12,"h":19.02,"l":17.95,"n":12802,"o":18.4,"t":"2026-04-08T04:00:00Z","v":818913,"vw":18.311155},{"c":18.5,"h":18.72,"l":17.92,"n":13415,"o":18.12,"t":"2026-04-09T04:00:00Z","v":648144,"vw":18.435915},{"c":18.39,"h":18.62,"l":18.12,"n":12338,"o":18.53,"t":"2026-04-10T04:00:00Z","v":631712,"vw":18.344303},{"c":18.58,"h":18.64,"l":17.925,"n":11939,"o":18.21,"t":"2026-04-13T04:00:00Z","v":686028,"vw":18.432685},{"c":19.34,"h":19.39,"l":18.37,"n":13105,"o":18.6,"t":"2026-04-14T04:00:00Z","v":682212,"vw":19.154427},{"c":18.92,"h":19.28,"l":18.84,"n":11951,"o":19.03,"t":"2026-04-15T04:00:00Z","v":748760,"vw":18.977186},{"c":18.88,"h":19.27,"l":18.76,"n":13024,"o":18.89,"t":"2026-04-16T04:00:00Z","v":767930,"vw":18.909923},{"c":19.91,"h":20.29,"l":19.465,"n":18760,"o":19.47,"t":"2026-04-17T04:00:00Z","v":1181157,"vw":19.908535},{"c":19.91,"h":20.01,"l":19.65,"n":12338,"o":19.82,"t":"2026-04-20T04:00:00Z","v":702296,"vw":19.878256},{"c":19.78,"h":20.99,"l":19.635,"n":14846,"o":20.75,"t":"2026-04-21T04:00:00Z","v":970492,"vw":20.103978},{"c":19.96,"h":20.275,"l":19.605,"n":14023,"o":20.05,"t":"2026-04-22T04:00:00Z","v":807169,"vw":19.894659},{"c":19.54,"h":20.09,"l":19.41,"n":14212,"o":19.96,"t":"2026-04-23T04:00:00Z","v":612764,"vw":19.68752},{"c":19.77,"h":19.86,"l":19.18,"n":13542,"o":19.55,"t":"2026-04-24T04:00:00Z","v":662070,"vw":19.670708},{"c":19.17,"h":19.85,"l":19.13,"n":17483,"o":19.71,"t":"2026-04-27T04:00:00Z","v":894606,"vw":19.291903},{"c":19.06,"h":19.39,"l":18.93,"n":16949,"o":19.26,"t":"2026-04-28T04:00:00Z","v":748817,"vw":19.122436},{"c":18.94,"h":19.5,"l":18.725,"n":17608,"o":19.06,"t":"2026-04-29T04:00:00Z","v":1087482,"vw":18.990349},{"c":19.76,"h":20.465,"l":18.935,"n":22409,"o":19.38,"t":"2026-04-30T04:00:00Z","v":1790645,"vw":19.845031},{"c":19.19,"h":19.96,"l":18.85,"n":19288,"o":19.96,"t":"2026-05-01T04:00:00Z","v":1180106,"vw":19.227097},{"c":18.48,"h":19.225,"l":18.18,"n":20053,"o":19.16,"t":"2026-05-04T04:00:00Z","v":1045736,"vw":18.602312},{"c":18.73,"h":18.9403,"l":18.505,"n":14750,"o":18.63,"t":"2026-05-05T04:00:00Z","v":712110,"vw":18.743609},{"c":19.01,"h":19.45,"l":18.89,"n":15518,"o":19.01,"t":"2026-05-06T04:00:00Z","v":746293,"vw":19.111806},{"c":18.76,"h":19.28,"l":18.62,"n":16904,"o":18.99,"t":"2026-05-07T04:00:00Z","v":785678,"vw":18.814539},{"c":18.78,"h":19.045,"l":18.55,"n":13804,"o":18.89,"t":"2026-05-08T04:00:00Z","v":638688,"vw":18.82565},{"c":17.99,"h":18.86,"l":17.88,"n":17738,"o":18.84,"t":"2026-05-11T04:00:00Z","v":845941,"vw":18.098511},{"c":17.96,"h":18.14,"l":17.555,"n":13520,"o":17.99,"t":"2026-05-12T04:00:00Z","v":736286,"vw":17.925313},{"c":17.28,"h":17.905,"l":17.01,"n":17528,"o":17.79,"t":"2026-05-13T04:00:00Z","v":831295,"vw":17.303245},{"c":17.41,"h":17.75,"l":17.32,"n":12548,"o":17.52,"t":"2026-05-14T04:00:00Z","v":578669,"vw":17.482527},{"c":17.13,"h":17.675,"l":16.97,"n":14423,"o":17.37,"t":"2026-05-15T04:00:00Z","v":743394,"vw":17.178886},{"c":17.23,"h":17.56,"l":17.02,"n":13040,"o":17.28,"t":"2026-05-18T04:00:00Z","v":740192,"vw":17.253891},{"c":17.07,"h":17.27,"l":16.71,"n":14069,"o":17.16,"t":"2026-05-19T04:00:00Z","v":603080,"vw":17.093125},{"c":17.51,"h":17.61,"l":16.77,"n":16116,"o":17.07,"t":"2026-05-20T04:00:00Z","v":769034,"vw":17.407881},{"c":17.7,"h":17.9,"l":17,"n":17062,"o":17.3,"t":"2026-05-21T04:00:00Z","v":926570,"vw":17.601591},{"c":17.84,"h":18.015,"l":17.64,"n":12418,"o":17.74,"t":"2026-05-22T04:00:00Z","v":538100,"vw":17.84298},{"c":18.11,"h":18.42,"l":18,"n":13418,"o":18.07,"t":"2026-05-26T04:00:00Z","v":670449,"vw":18.138027},{"c":18.89,"h":19.11,"l":18.38,"n":15722,"o":18.41,"t":"2026-05-27T04:00:00Z","v":771152,"vw":18.841424},{"c":19.42,"h":19.58,"l":18.75,"n":16000,"o":18.89,"t":"2026-05-28T04:00:00Z","v":795803,"vw":19.306485},{"c":19.21,"h":19.52,"l":19.06,"n":15240,"o":19.435,"t":"2026-05-29T04:00:00Z","v":1087887,"vw":19.267617},{"c":19.06,"h":19.29,"l":18.84,"n":14266,"o":19.055,"t":"2026-06-01T04:00:00Z","v":818709,"vw":19.095343},{"c":18.61,"h":19.06,"l":18.6,"n":15476,"o":19.06,"t":"2026-06-02T04:00:00Z","v":687373,"vw":18.717345},{"c":17.89,"h":18.54,"l":17.85,"n":17483,"o":18.5,"t":"2026-06-03T04:00:00Z","v":837805,"vw":18.067031},{"c":18.2,"h":18.36,"l":18,"n":18589,"o":18.21,"t":"2026-06-04T04:00:00Z","v":872917,"vw":18.208187},{"c":18.27,"h":18.42,"l":18.005,"n":15587,"o":18.29,"t":"2026-06-05T04:00:00Z","v":752946,"vw":18.172983},{"c":18.75,"h":18.92,"l":18.2,"n":11177,"o":18.42,"t":"2026-06-08T04:00:00Z","v":677101,"vw":18.761186},{"c":18.88,"h":19.64,"l":18.55,"n":15165,"o":19,"t":"2026-06-09T04:00:00Z","v":737600,"vw":19.010898},{"c":18.08,"h":18.88,"l":18.04,"n":16611,"o":18.82,"t":"2026-06-10T04:00:00Z","v":979321,"vw":18.27753},{"c":18.59,"h":18.61,"l":17.82,"n":13129,"o":18.15,"t":"2026-06-11T04:00:00Z","v":888795,"vw":18.265176},{"c":18.94,"h":19.1,"l":18.57,"n":14170,"o":18.77,"t":"2026-06-12T04:00:00Z","v":699383,"vw":18.918838},{"c":18.72,"h":19.4,"l":18.69,"n":16633,"o":19.27,"t":"2026-06-15T04:00:00Z","v":985783,"vw":19.025714},{"c":18.89,"h":19.035,"l":18.5177,"n":15117,"o":18.56,"t":"2026-06-16T04:00:00Z","v":805936,"vw":18.864619},{"c":17.46,"h":19.43,"l":17.44,"n":15645,"o":18.82,"t":"2026-06-17T04:00:00Z","v":910510,"vw":18.115489},{"c":18.32,"h":18.54,"l":17.68,"n":14156,"o":17.76,"t":"2026-06-18T04:00:00Z","v":1392006,"vw":18.196189},{"c":18.32,"h":18.66,"l":18.16,"n":12560,"o":18.31,"t":"2026-06-22T04:00:00Z","v":1011317,"vw":18.357586},{"c":18.69,"h":18.87,"l":18,"n":12100,"o":18.08,"t":"2026-06-23T04:00:00Z","v":943100,"vw":18.63745},{"c":19.59,"h":19.59,"l":18.76,"n":16815,"o":18.82,"t":"2026-06-24T04:00:00Z","v":1178472,"vw":19.183149},{"c":19.84,"h":20.36,"l":19.47,"n":19815,"o":19.59,"t":"2026-06-25T04:00:00Z","v":1293747,"vw":19.829915},{"c":20.44,"h":20.49,"l":19.48,"n":17527,"o":19.61,"t":"2026-06-26T04:00:00Z","v":3479678,"vw":20.352101},{"c":20.86,"h":20.96,"l":19.79,"n":18240,"o":20.31,"t":"2026-06-29T04:00:00Z","v":1359109,"vw":20.660376},{"c":21.22,"h":21.25,"l":20.42,"n":17302,"o":20.65,"t":"2026-06-30T04:00:00Z","v":1274034,"vw":21.080891},{"c":20.73,"h":21.335,"l":20.695,"n":15460,"o":21.14,"t":"2026-07-01T04:00:00Z","v":796550,"vw":20.96587},{"c":19.89,"h":20.995,"l":19.44,"n":17956,"o":20.88,"t":"2026-07-02T04:00:00Z","v":965511,"vw":19.846514},{"c":20.53,"h":20.56,"l":19.59,"n":15782,"o":19.89,"t":"2026-07-06T04:00:00Z","v":777411,"vw":20.321819},{"c":20.51,"h":20.9,"l":20.28,"n":13339,"o":20.78,"t":"2026-07-07T04:00:00Z","v":920230,"vw":20.52805},{"c":19.85,"h":20.27,"l":19.24,"n":13188,"o":20.27,"t":"2026-07-08T04:00:00Z","v":714795,"vw":19.722951},{"c":20.32,"h":20.34,"l":19.6,"n":11501,"o":19.81,"t":"2026-07-09T04:00:00Z","v":705479,"vw":20.180567},{"c":21.16,"h":21.89,"l":20.51,"n":15789,"o":20.64,"t":"2026-07-10T04:00:00Z","v":1011918,"vw":21.374982},{"c":21.15,"h":21.64,"l":21.06,"n":12556,"o":21.23,"t":"2026-07-13T04:00:00Z","v":740283,"vw":21.247287},{"c":21.08,"h":21.335,"l":20.69,"n":12938,"o":21.22,"t":"2026-07-14T04:00:00Z","v":871669,"vw":20.99988},{"c":21.96,"h":22.24,"l":21.07,"n":15622,"o":21.07,"t":"2026-07-15T04:00:00Z","v":1159103,"vw":22.016825},{"c":22.76,"h":22.925,"l":21.93,"n":14733,"o":22,"t":"2026-07-16T04:00:00Z","v":902085,"vw":22.667702},{"c":22.16,"h":23.1,"l":22.03,"n":14911,"o":22.58,"t":"2026-07-17T04:00:00Z","v":831138,"vw":22.314777},{"c":21.69,"h":22.37,"l":21.624,"n":12860,"o":22.37,"t":"2026-07-20T04:00:00Z","v":720687,"vw":21.822479},{"c":21.91,"h":21.995,"l":21.46,"n":15887,"o":21.83,"t":"2026-07-21T04:00:00Z","v":865778,"vw":21.861098},{"c":21.42,"h":22.2,"l":21.225,"n":16591,"o":21.97,"t":"2026-07-22T04:00:00Z","v":1070972,"vw":21.517862},{"c":21.08,"h":21.23,"l":20.74,"n":14954,"o":21.07,"t":"2026-07-23T04:00:00Z","v":785275,"vw":21.036668},{"c":20.46,"h":21.455,"l":20.43,"n":17115,"o":21.06,"t":"2026-07-24T04:00:00Z","v":1133289,"vw":20.879773},{"c":20.61,"h":21.31,"l":20.56,"n":15606,"o":20.76,"t":"2026-07-27T04:00:00Z","v":857406,"vw":20.793857},{"c":21.59,"h":21.7,"l":20.8,"n":17282,"o":20.82,"t":"2026-07-28T04:00:00Z","v":995513,"vw":21.436153},{"c":20.95,"h":21.4,"l":20.83,"n":16272,"o":21.365,"t":"2026-07-29T04:00:00Z","v":959313,"vw":21.042716},{"c":20.12,"h":20.93,"l":19.33,"n":20514,"o":19.685,"t":"2026-07-30T04:00:00Z","v":1379074,"vw":20.323093},{"c":19.39,"h":20.12,"l":18.9,"n":38199,"o":20.03,"t":"2026-07-31T04:00:00Z","v":4169563,"vw":19.268482},{"c":20.3,"h":20.35,"l":19.67,"n":19377,"o":19.68,"t":"2026-08-03T04:00:00Z","v":935071,"vw":20.106411},{"c":20.53,"h":20.88,"l":20.28,"n":19859,"o":20.28,"t":"2026-08-04T04:00:00Z","v":1136628,"vw":20.580173},{"c":20.12,"h":21.22,"l":20,"n":19733,"o":21,"t":"2026-08-05T04:00:00Z","v":1013875,"vw":20.361886},{"c":19.51,"h":20.01,"l":19.355,"n":18929,"o":20,"t":"2026-08-06T04:00:00Z","v":1575989,"vw":19.579651},{"c":19.83,"h":19.91,"l":19.42,"n":17005,"o":19.46,"t":"2026-08-07T04:00:00Z","v":1111925,"vw":19.753199},{"c":19.22,"h":19.6537,"l":19.16,"n":15844,"o":19.58,"t":"2026-08-10T04:00:00Z","v":839204,"vw":19.280537},{"c":19.1,"h":19.45,"l":19.01,"n":15436,"o":19.2,"t":"2026-08-11T04:00:00Z","v":791363,"vw":19.121965},{"c":19.04,"h":19.25,"l":18.76,"n":11455,"o":19.15,"t":"2026-08-12T04:00:00Z","v":804071,"vw":18.98542},{"c":19.675,"h":19.75,"l":19.2,"n":10697,"o":19.33,"t":"2026-08-13T04:00:00Z","v":651157,"vw":19.62699},{"c":19.62,"h":19.71,"l":19.42,"n":11131,"o":19.64,"t":"2026-08-14T04:00:00Z","v":780413,"vw":19.605113},{"c":19.42,"h":19.6,"l":19.1939,"n":11978,"o":19.54,"t":"2026-08-17T04:00:00Z","v":777630,"vw":19.411101},{"c":19.17,"h":19.51,"l":19.155,"n":11490,"o":19.49,"t":"2026-08-18T04:00:00Z","v":601416,"vw":19.257782},{"c":19.5,"h":19.71,"l":19.2,"n":11124,"o":19.36,"t":"2026-08-19T04:00:00Z","v":681040,"vw":19.444336},{"c":18.54,"h":19.13,"l":18.2328,"n":13578,"o":19.11,"t":"2026-08-20T04:00:00Z","v":803831,"vw":18.563815},{"c":18.8,"h":18.92,"l":18.65,"n":11750,"o":18.69,"t":"2026-08-21T04:00:00Z","v":742081,"vw":18.8},{"c":19.17,"h":19.305,"l":18.81,"n":12131,"o":18.81,"t":"2026-08-24T04:00:00Z","v":746884,"vw":19.144479},{"c":19.36,"h":19.375,"l":18.95,"n":13055,"o":19.2,"t":"2026-08-25T04:00:00Z","v":750321,"vw":19.275248},{"c":19.44,"h":19.8,"l":19.18,"n":13463,"o":19.47,"t":"2026-08-26T04:00:00Z","v":652126,"vw":19.512903},{"c":19.29,"h":19.4299,"l":19.06,"n":10256,"o":19.16,"t":"2026-08-27T04:00:00Z","v":758303,"vw":19.258603},{"c":19.22,"h":19.57,"l":19.2,"n":12881,"o":19.38,"t":"2026-08-28T04:00:00Z","v":731431,"vw":19.309664},{"c":18.3,"h":19.12,"l":18.26,"n":12221,"o":19.12,"t":"2026-08-31T04:00:00Z","v":1181208,"vw":18.428895},{"c":18.42,"h":18.51,"l":17.9,"n":13344,"o":18.11,"t":"2026-09-01T04:00:00Z","v":810503,"vw":18.31903},{"c":18.8,"h":19.05,"l":18.53,"n":11111,"o":18.53,"t":"2026-09-02T04:00:00Z","v":699433,"vw":18.820073},{"c":18.67,"h":19.305,"l":18.33,"n":12271,"o":19.08,"t":"2026-09-03T04:00:00Z","v":714947,"vw":18.660426},{"c":18.98,"h":19.19,"l":18.51,"n":14080,"o":18.51,"t":"2026-09-04T04:00:00Z","v":811054,"vw":19.001468},{"c":18.45,"h":18.909,"l":18.31,"n":14649,"o":18.9,"t":"2026-09-08T04:00:00Z","v":931090,"vw":18.433841},{"c":18.11,"h":18.485,"l":18.07,"n":13606,"o":18.3,"t":"2026-09-09T04:00:00Z","v":797209,"vw":18.199498},{"c":18.2,"h":18.435,"l":17.7941,"n":11359,"o":18.11,"t":"2026-09-10T04:00:00Z","v":652162,"vw":18.219137},{"c":18.31,"h":18.58,"l":18.185,"n":10081,"o":18.56,"t":"2026-09-11T04:00:00Z","v":635101,"vw":18.340938},{"c":18.25,"h":18.48,"l":18.18,"n":11202,"o":18.18,"t":"2026-09-14T04:00:00Z","v":678839,"vw":18.273839},{"c":17.75,"h":18.33,"l":17.705,"n":12074,"o":18.27,"t":"2026-09-15T04:00:00Z","v":944545,"vw":17.837964},{"c":17.78,"h":18.1,"l":17.63,"n":11165,"o":17.87,"t":"2026-09-16T04:00:00Z","v":679625,"vw":17.860847},{"c":17.66,"h":18.2,"l":17.65,"n":11934,"o":18.2,"t":"2026-09-17T04:00:00Z","v":570735,"vw":17.790614},{"c":17.13,"h":17.45,"l":17.08,"n":11927,"o":17.44,"t":"2026-09-18T04:00:00Z","v":1875537,"vw":17.192598},{"c":16.89,"h":17.27,"l":16.86,"n":13629,"o":17.2,"t":"2026-09-21T04:00:00Z","v":749297,"vw":17.032797},{"c":16.78,"h":17.38,"l":16.66,"n":15558,"o":17.3,"t":"2026-09-22T04:00:00Z","v":977495,"vw":16.862193},{"c":15.99,"h":16.835,"l":15.93,"n":15229,"o":16.73,"t":"2026-09-23T04:00:00Z","v":980058,"vw":16.199643},{"c":15.87,"h":16.24,"l":15.76,"n":16959,"o":16.07,"t":"2026-09-24T04:00:00Z","v":1374991,"vw":15.920053},{"c":16.09,"h":16.22,"l":15.83,"n":15889,"o":15.97,"t":"2026-09-25T04:00:00Z","v":775214,"vw":16.07276},{"c":15.79,"h":15.9,"l":15.37,"n":15341,"o":15.88,"t":"2026-09-28T04:00:00Z","v":1129676,"vw":15.711734},{"c":15.62,"h":15.94,"l":15.49,"n":14248,"o":15.9,"t":"2026-09-29T04:00:00Z","v":1095275,"vw":15.617984},{"c":15.7,"h":15.815,"l":15.42,"n":14242,"o":15.7,"t":"2026-09-30T04:00:00Z","v":1326614,"vw":15.649037},{"c":15.68,"h":15.9,"l":15.13,"n":16652,"o":15.68,"t":"2026-10-01T04:00:00Z","v":1184471,"vw":15.551428},{"c":15.91,"h":16.31,"l":15.87,"n":17865,"o":15.91,"t":"2026-10-02T04:00:00Z","v":977015,"vw":16.038771},{"c":15.72,"h":16.2,"l":15.64,"n":24322,"o":15.91,"t":"2026-10-05T04:00:00Z","v":1648407,"vw":15.771458},{"c":15.36,"h":15.69,"l":15.27,"n":15390,"o":15.42,"t":"2026-10-06T04:00:00Z","v":1105073,"vw":15.450827},{"c":15.62,"h":15.645,"l":14.98,"n":17851,"o":15.25,"t":"2026-10-07T04:00:00Z","v":1439405,"vw":15.422229},{"c":15.69,"h":15.8678,"l":15.26,"n":14008,"o":15.54,"t":"2026-10-08T04:00:00Z","v":1605617,"vw":15.645805},{"c":15.4,"h":15.63,"l":15.23,"n":13664,"o":15.63,"t":"2026-10-09T04:00:00Z","v":1054061,"vw":15.37901},{"c":15.4,"h":15.65,"l":15.34,"n":11693,"o":15.41,"t":"2026-10-12T04:00:00Z","v":721624,"vw":15.432933},{"c":15.405,"h":15.66,"l":15.22,"n":11319,"o":15.46,"t":"2026-10-13T04:00:00Z","v":814142,"vw":15.368958},{"c":15.44,"h":15.45,"l":15.15,"n":14238,"o":15.26,"t":"2026-10-14T04:00:00Z","v":1053607,"vw":15.331559},{"c":16.45,"h":16.53,"l":15.67,"n":14187,"o":15.67,"t":"2026-10-15T04:00:00Z","v":1000450,"vw":16.361655},{"c":16.37,"h":16.91,"l":16.32,"n":13645,"o":16.49,"t":"2026-10-16T04:00:00Z","v":1007638,"vw":16.458813},{"c":15.98,"h":16.4987,"l":15.8416,"n":13795,"o":16.37,"t":"2026-10-19T04:00:00Z","v":799694,"vw":16.009943},{"c":16.32,"h":16.6,"l":16.06,"n":11484,"o":16.11,"t":"2026-10-20T04:00:00Z","v":857625,"vw":16.357636},{"c":16.17,"h":16.37,"l":15.89,"n":11249,"o":16.35,"t":"2026-10-21T04:00:00Z","v":923618,"vw":16.120599},{"c":17.37,"h":17.445,"l":16.23,"n":19956,"o":16.23,"t":"2026-10-22T04:00:00Z","v":1309304,"vw":17.081033}],"volatilityBars":[{"c":17.29,"h":17.29,"l":17.29,"n":2,"o":17.29,"t":"2026-09-21T08:00:00Z","v":194,"vw":17.29},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-09-21T11:00:00Z","v":110,"vw":17.42},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-09-21T12:30:00Z","v":203,"vw":17.25},{"c":17.05,"h":17.2,"l":17.05,"n":429,"o":17.2,"t":"2026-09-21T13:30:00Z","v":31851,"vw":17.117099},{"c":17.11,"h":17.11,"l":17.03,"n":405,"o":17.06,"t":"2026-09-21T13:45:00Z","v":32971,"vw":17.051436},{"c":17.1899,"h":17.19,"l":17.055,"n":317,"o":17.1,"t":"2026-09-21T14:00:00Z","v":12901,"vw":17.09198},{"c":17.21,"h":17.25,"l":17.18,"n":269,"o":17.18,"t":"2026-09-21T14:15:00Z","v":9343,"vw":17.214737},{"c":17.17,"h":17.2,"l":17.145,"n":352,"o":17.2,"t":"2026-09-21T14:30:00Z","v":16522,"vw":17.177719},{"c":17.125,"h":17.16,"l":17.11,"n":330,"o":17.15,"t":"2026-09-21T14:45:00Z","v":13742,"vw":17.133019},{"c":17.17,"h":17.2099,"l":17.125,"n":477,"o":17.125,"t":"2026-09-21T15:00:00Z","v":19435,"vw":17.170665},{"c":17.21,"h":17.21,"l":17.17,"n":397,"o":17.17,"t":"2026-09-21T15:15:00Z","v":12621,"vw":17.193739},{"c":17.2093,"h":17.24,"l":17.2,"n":317,"o":17.21,"t":"2026-09-21T15:30:00Z","v":8199,"vw":17.223279},{"c":17.22,"h":17.24,"l":17.2,"n":195,"o":17.21,"t":"2026-09-21T15:45:00Z","v":5241,"vw":17.217378},{"c":17.24,"h":17.265,"l":17.19,"n":448,"o":17.21,"t":"2026-09-21T16:00:00Z","v":17596,"vw":17.229723},{"c":17.225,"h":17.27,"l":17.225,"n":192,"o":17.24,"t":"2026-09-21T16:15:00Z","v":12807,"vw":17.247916},{"c":17.23,"h":17.25,"l":17.22,"n":330,"o":17.24,"t":"2026-09-21T16:30:00Z","v":13466,"vw":17.24127},{"c":17.23,"h":17.2418,"l":17.23,"n":217,"o":17.23,"t":"2026-09-21T16:45:00Z","v":10156,"vw":17.237445},{"c":17.24,"h":17.26,"l":17.22,"n":375,"o":17.23,"t":"2026-09-21T17:00:00Z","v":10541,"vw":17.238238},{"c":17.145,"h":17.2599,"l":17.145,"n":407,"o":17.2413,"t":"2026-09-21T17:15:00Z","v":19043,"vw":17.211332},{"c":17.075,"h":17.1365,"l":17.06,"n":434,"o":17.13,"t":"2026-09-21T17:30:00Z","v":22402,"vw":17.091472},{"c":17.09,"h":17.1,"l":17.07,"n":546,"o":17.07,"t":"2026-09-21T17:45:00Z","v":27295,"vw":17.084565},{"c":17.14,"h":17.155,"l":17.09,"n":432,"o":17.09,"t":"2026-09-21T18:00:00Z","v":14878,"vw":17.119664},{"c":17.15,"h":17.1599,"l":17.12,"n":368,"o":17.145,"t":"2026-09-21T18:15:00Z","v":11003,"vw":17.146879},{"c":17.08,"h":17.15,"l":17.075,"n":464,"o":17.15,"t":"2026-09-21T18:30:00Z","v":21399,"vw":17.111944},{"c":17.12,"h":17.12,"l":17.09,"n":482,"o":17.09,"t":"2026-09-21T18:45:00Z","v":14354,"vw":17.099476},{"c":17.09,"h":17.14,"l":17.09,"n":409,"o":17.12,"t":"2026-09-21T19:00:00Z","v":14531,"vw":17.119455},{"c":17.075,"h":17.13,"l":17.07,"n":596,"o":17.09,"t":"2026-09-21T19:15:00Z","v":22887,"vw":17.099414},{"c":17.03,"h":17.09,"l":17.0207,"n":874,"o":17.075,"t":"2026-09-21T19:30:00Z","v":33346,"vw":17.052462},{"c":16.88,"h":17.02,"l":16.86,"n":1982,"o":17.02,"t":"2026-09-21T19:45:00Z","v":134074,"vw":16.929473},{"c":16.94,"h":16.94,"l":16.89,"n":40,"o":16.89,"t":"2026-09-21T20:00:00Z","v":159162,"vw":16.890498},{"c":16.8,"h":16.82,"l":16.8,"n":2,"o":16.82,"t":"2026-09-22T08:00:00Z","v":900,"vw":16.8132},{"c":16.79,"h":16.82,"l":16.79,"n":15,"o":16.8,"t":"2026-09-22T08:15:00Z","v":2796,"vw":16.805735},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-09-22T11:00:00Z","v":373,"vw":17.05},{"c":17.28,"h":17.38,"l":17.21,"n":175,"o":17.33,"t":"2026-09-22T13:30:00Z","v":24307,"vw":17.301967},{"c":17.12,"h":17.28,"l":17.12,"n":370,"o":17.23,"t":"2026-09-22T13:45:00Z","v":15820,"vw":17.188722},{"c":17.28,"h":17.28,"l":17.14,"n":478,"o":17.14,"t":"2026-09-22T14:00:00Z","v":26170,"vw":17.193577},{"c":17.2,"h":17.27,"l":17.19,"n":421,"o":17.27,"t":"2026-09-22T14:15:00Z","v":21804,"vw":17.235748},{"c":17.1,"h":17.215,"l":17.085,"n":443,"o":17.21,"t":"2026-09-22T14:30:00Z","v":26104,"vw":17.118708},{"c":17.05,"h":17.09,"l":17.02,"n":468,"o":17.09,"t":"2026-09-22T14:45:00Z","v":24268,"vw":17.051513},{"c":17.07,"h":17.08,"l":17.03,"n":315,"o":17.035,"t":"2026-09-22T15:00:00Z","v":10932,"vw":17.051648},{"c":17.06,"h":17.07,"l":17.01,"n":287,"o":17.055,"t":"2026-09-22T15:15:00Z","v":8693,"vw":17.048824},{"c":16.91,"h":17.03,"l":16.89,"n":454,"o":17.03,"t":"2026-09-22T15:30:00Z","v":17098,"vw":16.944062},{"c":16.93,"h":16.94,"l":16.86,"n":521,"o":16.9,"t":"2026-09-22T15:45:00Z","v":21998,"vw":16.89508},{"c":16.92,"h":16.96,"l":16.92,"n":360,"o":16.93,"t":"2026-09-22T16:00:00Z","v":13880,"vw":16.936469},{"c":16.885,"h":16.925,"l":16.86,"n":425,"o":16.91,"t":"2026-09-22T16:15:00Z","v":15507,"vw":16.893572},{"c":16.895,"h":16.94,"l":16.88,"n":316,"o":16.9,"t":"2026-09-22T16:30:00Z","v":11926,"vw":16.9122},{"c":16.8899,"h":16.92,"l":16.88,"n":268,"o":16.895,"t":"2026-09-22T16:45:00Z","v":12931,"vw":16.892002},{"c":16.77,"h":16.87,"l":16.76,"n":632,"o":16.87,"t":"2026-09-22T17:00:00Z","v":80886,"vw":16.841713},{"c":16.79,"h":16.83,"l":16.76,"n":463,"o":16.76,"t":"2026-09-22T17:15:00Z","v":20949,"vw":16.802108},{"c":16.79,"h":16.8,"l":16.75,"n":403,"o":16.79,"t":"2026-09-22T17:30:00Z","v":11467,"vw":16.782686},{"c":16.88,"h":16.88,"l":16.73,"n":826,"o":16.79,"t":"2026-09-22T17:45:00Z","v":39244,"vw":16.781844},{"c":16.8,"h":16.91,"l":16.8,"n":562,"o":16.89,"t":"2026-09-22T18:00:00Z","v":15986,"vw":16.872675},{"c":16.71,"h":16.81,"l":16.71,"n":542,"o":16.81,"t":"2026-09-22T18:15:00Z","v":20372,"vw":16.754016},{"c":16.69,"h":16.73,"l":16.685,"n":515,"o":16.71,"t":"2026-09-22T18:30:00Z","v":24652,"vw":16.706514},{"c":16.67,"h":16.7,"l":16.66,"n":488,"o":16.69,"t":"2026-09-22T18:45:00Z","v":19981,"vw":16.684975},{"c":16.695,"h":16.73,"l":16.67,"n":466,"o":16.675,"t":"2026-09-22T19:00:00Z","v":29309,"vw":16.695216},{"c":16.725,"h":16.74,"l":16.67,"n":552,"o":16.69,"t":"2026-09-22T19:15:00Z","v":27591,"vw":16.71713},{"c":16.85,"h":16.85,"l":16.72,"n":902,"o":16.725,"t":"2026-09-22T19:30:00Z","v":45092,"vw":16.808177},{"c":16.77,"h":16.88,"l":16.74,"n":2809,"o":16.85,"t":"2026-09-22T19:45:00Z","v":154828,"vw":16.795297},{"c":16.78,"h":16.78,"l":16.78,"n":29,"o":16.78,"t":"2026-09-22T20:00:00Z","v":215249,"vw":16.78},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-09-22T20:30:00Z","v":202,"vw":16.81},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-09-22T21:30:00Z","v":107,"vw":16.87},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-23T11:45:00Z","v":137,"vw":16.75},{"c":16.73,"h":16.73,"l":16.73,"n":4,"o":16.73,"t":"2026-09-23T12:45:00Z","v":251,"vw":16.73},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-09-23T13:00:00Z","v":200,"vw":16.7},{"c":16.36,"h":16.835,"l":16.36,"n":392,"o":16.73,"t":"2026-09-23T13:30:00Z","v":35827,"vw":16.62188},{"c":16.23,"h":16.37,"l":16.19,"n":414,"o":16.3539,"t":"2026-09-23T13:45:00Z","v":23494,"vw":16.243001},{"c":16.36,"h":16.37,"l":16.19,"n":473,"o":16.25,"t":"2026-09-23T14:00:00Z","v":28058,"vw":16.279752},{"c":16.4,"h":16.45,"l":16.34,"n":592,"o":16.34,"t":"2026-09-23T14:15:00Z","v":30628,"vw":16.396717},{"c":16.3,"h":16.485,"l":16.26,"n":533,"o":16.41,"t":"2026-09-23T14:30:00Z","v":36693,"vw":16.350817},{"c":16.3,"h":16.335,"l":16.235,"n":497,"o":16.28,"t":"2026-09-23T14:45:00Z","v":24821,"vw":16.294585},{"c":16.37,"h":16.38,"l":16.295,"n":541,"o":16.31,"t":"2026-09-23T15:00:00Z","v":27528,"vw":16.332732},{"c":16.285,"h":16.42,"l":16.27,"n":454,"o":16.36,"t":"2026-09-23T15:15:00Z","v":31309,"vw":16.37334},{"c":16.37,"h":16.37,"l":16.29,"n":354,"o":16.29,"t":"2026-09-23T15:30:00Z","v":18224,"vw":16.335978},{"c":16.38,"h":16.43,"l":16.36,"n":468,"o":16.38,"t":"2026-09-23T15:45:00Z","v":23062,"vw":16.390081},{"c":16.39,"h":16.41,"l":16.36,"n":336,"o":16.38,"t":"2026-09-23T16:00:00Z","v":11304,"vw":16.393069},{"c":16.43,"h":16.43,"l":16.37,"n":360,"o":16.4065,"t":"2026-09-23T16:15:00Z","v":16878,"vw":16.393193},{"c":16.35,"h":16.46,"l":16.35,"n":263,"o":16.46,"t":"2026-09-23T16:30:00Z","v":13693,"vw":16.391119},{"c":16.385,"h":16.39,"l":16.32,"n":388,"o":16.35,"t":"2026-09-23T16:45:00Z","v":18979,"vw":16.354457},{"c":16.36,"h":16.385,"l":16.3,"n":343,"o":16.385,"t":"2026-09-23T17:00:00Z","v":14782,"vw":16.351302},{"c":16.315,"h":16.37,"l":16.315,"n":210,"o":16.37,"t":"2026-09-23T17:15:00Z","v":9891,"vw":16.35105},{"c":16.27,"h":16.31,"l":16.23,"n":329,"o":16.31,"t":"2026-09-23T17:30:00Z","v":16623,"vw":16.257572},{"c":16.305,"h":16.31,"l":16.24,"n":413,"o":16.26,"t":"2026-09-23T17:45:00Z","v":17728,"vw":16.273506},{"c":16.325,"h":16.35,"l":16.31,"n":428,"o":16.31,"t":"2026-09-23T18:00:00Z","v":13247,"vw":16.326274},{"c":16.335,"h":16.37,"l":16.31,"n":472,"o":16.31,"t":"2026-09-23T18:15:00Z","v":32000,"vw":16.34022},{"c":16.3,"h":16.355,"l":16.29,"n":496,"o":16.32,"t":"2026-09-23T18:30:00Z","v":23582,"vw":16.323856},{"c":16.31,"h":16.32,"l":16.29,"n":547,"o":16.31,"t":"2026-09-23T18:45:00Z","v":26222,"vw":16.307879},{"c":16.265,"h":16.31,"l":16.255,"n":449,"o":16.31,"t":"2026-09-23T19:00:00Z","v":28582,"vw":16.282434},{"c":16.24,"h":16.275,"l":16.21,"n":724,"o":16.265,"t":"2026-09-23T19:15:00Z","v":32344,"vw":16.244057},{"c":16.155,"h":16.24,"l":16.145,"n":874,"o":16.24,"t":"2026-09-23T19:30:00Z","v":53101,"vw":16.190176},{"c":15.995,"h":16.16,"l":15.93,"n":2621,"o":16.155,"t":"2026-09-23T19:45:00Z","v":218662,"vw":16.01421},{"c":16.1767,"h":16.1767,"l":15.99,"n":39,"o":15.99,"t":"2026-09-23T20:00:00Z","v":130539,"vw":15.990651},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-09-23T20:30:00Z","v":344,"vw":15.99},{"c":16,"h":16.06,"l":16,"n":7,"o":16.06,"t":"2026-09-23T20:45:00Z","v":900,"vw":16.043636},{"c":16.24,"h":16.2466,"l":16.05,"n":5,"o":16.05,"t":"2026-09-23T21:30:00Z","v":2600,"vw":16.167354},{"c":16.04,"h":16.04,"l":16.04,"n":4,"o":16.04,"t":"2026-09-23T23:30:00Z","v":138,"vw":16.04},{"c":15.95,"h":15.99,"l":15.95,"n":7,"o":15.99,"t":"2026-09-24T11:00:00Z","v":646,"vw":15.964238},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-09-24T11:45:00Z","v":314,"vw":15.97},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-24T12:45:00Z","v":100,"vw":16.05},{"c":16.0985,"h":16.24,"l":15.95,"n":249,"o":16.09,"t":"2026-09-24T13:30:00Z","v":26186,"vw":16.083182},{"c":16.0867,"h":16.16,"l":16.05,"n":458,"o":16.08,"t":"2026-09-24T13:45:00Z","v":166800,"vw":16.142564},{"c":16.055,"h":16.14,"l":16.055,"n":462,"o":16.09,"t":"2026-09-24T14:00:00Z","v":21786,"vw":16.091774},{"c":15.9528,"h":16.07,"l":15.9,"n":566,"o":16.07,"t":"2026-09-24T14:15:00Z","v":26664,"vw":15.970051},{"c":15.915,"h":15.97,"l":15.915,"n":392,"o":15.95,"t":"2026-09-24T14:30:00Z","v":17187,"vw":15.951107},{"c":15.9499,"h":15.95,"l":15.91,"n":449,"o":15.93,"t":"2026-09-24T14:45:00Z","v":21496,"vw":15.932691},{"c":15.8628,"h":15.93,"l":15.8628,"n":418,"o":15.93,"t":"2026-09-24T15:00:00Z","v":16514,"vw":15.900641},{"c":15.88,"h":15.915,"l":15.84,"n":559,"o":15.875,"t":"2026-09-24T15:15:00Z","v":19109,"vw":15.873863},{"c":15.865,"h":15.91,"l":15.85,"n":485,"o":15.865,"t":"2026-09-24T15:30:00Z","v":23243,"vw":15.873948},{"c":15.87,"h":15.88,"l":15.81,"n":529,"o":15.85,"t":"2026-09-24T15:45:00Z","v":25003,"vw":15.831209},{"c":15.8,"h":15.855,"l":15.77,"n":767,"o":15.85,"t":"2026-09-24T16:00:00Z","v":180124,"vw":15.829756},{"c":15.985,"h":16.12,"l":15.83,"n":962,"o":15.83,"t":"2026-09-24T16:15:00Z","v":69565,"vw":15.965782},{"c":15.99,"h":16.04,"l":15.944,"n":549,"o":16.0034,"t":"2026-09-24T16:30:00Z","v":28589,"vw":15.980929},{"c":15.95,"h":16,"l":15.95,"n":484,"o":15.98,"t":"2026-09-24T16:45:00Z","v":19008,"vw":15.979595},{"c":15.93,"h":15.99,"l":15.9,"n":520,"o":15.94,"t":"2026-09-24T17:00:00Z","v":30730,"vw":15.950228},{"c":15.87,"h":15.94,"l":15.85,"n":552,"o":15.92,"t":"2026-09-24T17:15:00Z","v":29236,"vw":15.897326},{"c":15.79,"h":15.89,"l":15.79,"n":320,"o":15.87,"t":"2026-09-24T17:30:00Z","v":13267,"vw":15.837012},{"c":15.885,"h":15.885,"l":15.785,"n":533,"o":15.785,"t":"2026-09-24T17:45:00Z","v":23986,"vw":15.824293},{"c":15.96,"h":15.96,"l":15.88,"n":507,"o":15.89,"t":"2026-09-24T18:00:00Z","v":19156,"vw":15.914145},{"c":15.91,"h":16.01,"l":15.91,"n":620,"o":15.97,"t":"2026-09-24T18:15:00Z","v":41095,"vw":15.964461},{"c":15.88,"h":15.93,"l":15.845,"n":697,"o":15.92,"t":"2026-09-24T18:30:00Z","v":37148,"vw":15.884323},{"c":15.9,"h":15.95,"l":15.86,"n":463,"o":15.88,"t":"2026-09-24T18:45:00Z","v":28834,"vw":15.909263},{"c":15.82,"h":15.9,"l":15.82,"n":708,"o":15.9,"t":"2026-09-24T19:00:00Z","v":44074,"vw":15.865111},{"c":15.85,"h":15.85,"l":15.795,"n":808,"o":15.8258,"t":"2026-09-24T19:15:00Z","v":47233,"vw":15.821141},{"c":15.83,"h":15.875,"l":15.81,"n":827,"o":15.85,"t":"2026-09-24T19:30:00Z","v":55696,"vw":15.843332},{"c":15.865,"h":15.87,"l":15.76,"n":2517,"o":15.81,"t":"2026-09-24T19:45:00Z","v":188242,"vw":15.820058},{"c":15.87,"h":15.9,"l":15.87,"n":41,"o":15.87,"t":"2026-09-24T20:00:00Z","v":144749,"vw":15.870506},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-09-24T23:45:00Z","v":100,"vw":16.15},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-09-25T12:15:00Z","v":100,"vw":16.04},{"c":15.93,"h":16.055,"l":15.89,"n":258,"o":15.97,"t":"2026-09-25T13:30:00Z","v":19824,"vw":15.959306},{"c":16,"h":16.02,"l":15.9,"n":255,"o":15.92,"t":"2026-09-25T13:45:00Z","v":19389,"vw":15.939823},{"c":15.95,"h":15.98,"l":15.83,"n":485,"o":15.98,"t":"2026-09-25T14:00:00Z","v":17029,"vw":15.911858},{"c":15.915,"h":15.96,"l":15.9,"n":482,"o":15.945,"t":"2026-09-25T14:15:00Z","v":16384,"vw":15.926019},{"c":15.96,"h":15.965,"l":15.885,"n":416,"o":15.915,"t":"2026-09-25T14:30:00Z","v":14362,"vw":15.937878},{"c":16.01,"h":16.01,"l":15.94,"n":357,"o":15.96,"t":"2026-09-25T14:45:00Z","v":13948,"vw":15.972445},{"c":15.99,"h":16.08,"l":15.96,"n":335,"o":16.04,"t":"2026-09-25T15:00:00Z","v":14238,"vw":16.030323},{"c":16.005,"h":16.02,"l":15.95,"n":381,"o":15.98,"t":"2026-09-25T15:15:00Z","v":13298,"vw":15.984448},{"c":15.94,"h":16.045,"l":15.93,"n":542,"o":16.01,"t":"2026-09-25T15:30:00Z","v":23928,"vw":15.980574},{"c":16.04,"h":16.04,"l":15.9,"n":416,"o":15.93,"t":"2026-09-25T15:45:00Z","v":31316,"vw":15.93536},{"c":16.09,"h":16.14,"l":16.04,"n":607,"o":16.04,"t":"2026-09-25T16:00:00Z","v":25011,"vw":16.09839},{"c":16.12,"h":16.125,"l":16.0501,"n":504,"o":16.08,"t":"2026-09-25T16:15:00Z","v":16530,"vw":16.081324},{"c":16.08,"h":16.14,"l":16.03,"n":500,"o":16.13,"t":"2026-09-25T16:30:00Z","v":20096,"vw":16.078425},{"c":16.04,"h":16.08,"l":16.03,"n":472,"o":16.08,"t":"2026-09-25T16:45:00Z","v":19004,"vw":16.047727},{"c":16.12,"h":16.13,"l":16.05,"n":493,"o":16.05,"t":"2026-09-25T17:00:00Z","v":17313,"vw":16.09438},{"c":16.09,"h":16.13,"l":16.08,"n":498,"o":16.12,"t":"2026-09-25T17:15:00Z","v":21434,"vw":16.11429},{"c":16.1,"h":16.11,"l":16.055,"n":530,"o":16.09,"t":"2026-09-25T17:30:00Z","v":25767,"vw":16.083457},{"c":16.1024,"h":16.12,"l":16.09,"n":449,"o":16.1099,"t":"2026-09-25T17:45:00Z","v":14159,"vw":16.100688},{"c":16.13,"h":16.13,"l":16.09,"n":487,"o":16.105,"t":"2026-09-25T18:00:00Z","v":16673,"vw":16.100471},{"c":16.11,"h":16.15,"l":16.11,"n":495,"o":16.14,"t":"2026-09-25T18:15:00Z","v":16869,"vw":16.137295},{"c":16.18,"h":16.1899,"l":16.12,"n":476,"o":16.12,"t":"2026-09-25T18:30:00Z","v":21524,"vw":16.158338},{"c":16.17,"h":16.22,"l":16.165,"n":630,"o":16.19,"t":"2026-09-25T18:45:00Z","v":30838,"vw":16.19047},{"c":16.2,"h":16.22,"l":16.125,"n":730,"o":16.16,"t":"2026-09-25T19:00:00Z","v":29811,"vw":16.171824},{"c":16.135,"h":16.21,"l":16.12,"n":881,"o":16.21,"t":"2026-09-25T19:15:00Z","v":41992,"vw":16.1696},{"c":16.145,"h":16.155,"l":16.09,"n":952,"o":16.135,"t":"2026-09-25T19:30:00Z","v":41246,"vw":16.130543},{"c":16.1,"h":16.17,"l":16.06,"n":2211,"o":16.145,"t":"2026-09-25T19:45:00Z","v":109090,"vw":16.096696},{"c":16.09,"h":16.14,"l":16.09,"n":32,"o":16.09,"t":"2026-09-25T20:00:00Z","v":108379,"vw":16.09109},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-25T23:45:00Z","v":1000,"vw":16.05},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-09-28T08:45:00Z","v":303,"vw":16.01},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-28T12:15:00Z","v":400,"vw":16.09},{"c":16.0303,"h":16.05,"l":16.0303,"n":4,"o":16.05,"t":"2026-09-28T13:00:00Z","v":440,"vw":16.04015},{"c":15.95,"h":16.01,"l":15.95,"n":13,"o":16.01,"t":"2026-09-28T13:15:00Z","v":957,"vw":15.972263},{"c":15.7,"h":15.88,"l":15.63,"n":581,"o":15.88,"t":"2026-09-28T13:30:00Z","v":47225,"vw":15.776696},{"c":15.71,"h":15.765,"l":15.68,"n":260,"o":15.715,"t":"2026-09-28T13:45:00Z","v":19840,"vw":15.714767},{"c":15.81,"h":15.88,"l":15.68,"n":389,"o":15.72,"t":"2026-09-28T14:00:00Z","v":17505,"vw":15.778243},{"c":15.84,"h":15.84,"l":15.8053,"n":278,"o":15.84,"t":"2026-09-28T14:15:00Z","v":13529,"vw":15.821162},{"c":15.775,"h":15.82,"l":15.72,"n":414,"o":15.82,"t":"2026-09-28T14:30:00Z","v":23850,"vw":15.752473},{"c":15.67,"h":15.77,"l":15.66,"n":488,"o":15.76,"t":"2026-09-28T14:45:00Z","v":38041,"vw":15.723956},{"c":15.605,"h":15.69,"l":15.59,"n":507,"o":15.6791,"t":"2026-09-28T15:00:00Z","v":37961,"vw":15.658078},{"c":15.47,"h":15.64,"l":15.45,"n":750,"o":15.605,"t":"2026-09-28T15:15:00Z","v":65127,"vw":15.570191},{"c":15.52,"h":15.53,"l":15.47,"n":434,"o":15.47,"t":"2026-09-28T15:30:00Z","v":34822,"vw":15.501615},{"c":15.47,"h":15.52,"l":15.37,"n":510,"o":15.52,"t":"2026-09-28T15:45:00Z","v":42594,"vw":15.450394},{"c":15.55,"h":15.565,"l":15.4514,"n":490,"o":15.49,"t":"2026-09-28T16:00:00Z","v":42265,"vw":15.511066},{"c":15.765,"h":15.805,"l":15.52,"n":935,"o":15.5494,"t":"2026-09-28T16:15:00Z","v":86281,"vw":15.643937},{"c":15.635,"h":15.79,"l":15.63,"n":595,"o":15.765,"t":"2026-09-28T16:30:00Z","v":55556,"vw":15.704137},{"c":15.655,"h":15.655,"l":15.525,"n":615,"o":15.635,"t":"2026-09-28T16:45:00Z","v":58055,"vw":15.601421},{"c":15.8,"h":15.835,"l":15.65,"n":783,"o":15.655,"t":"2026-09-28T17:00:00Z","v":37284,"vw":15.725496},{"c":15.795,"h":15.82,"l":15.75,"n":253,"o":15.8,"t":"2026-09-28T17:15:00Z","v":11960,"vw":15.785706},{"c":15.81,"h":15.81,"l":15.75,"n":570,"o":15.8,"t":"2026-09-28T17:30:00Z","v":27102,"vw":15.773101},{"c":15.82,"h":15.835,"l":15.785,"n":370,"o":15.8,"t":"2026-09-28T17:45:00Z","v":16756,"vw":15.809153},{"c":15.79,"h":15.84,"l":15.76,"n":359,"o":15.8,"t":"2026-09-28T18:00:00Z","v":33045,"vw":15.803746},{"c":15.86,"h":15.87,"l":15.79,"n":276,"o":15.79,"t":"2026-09-28T18:15:00Z","v":12661,"vw":15.839468},{"c":15.86,"h":15.89,"l":15.85,"n":436,"o":15.87,"t":"2026-09-28T18:30:00Z","v":19514,"vw":15.866137},{"c":15.85,"h":15.875,"l":15.82,"n":489,"o":15.855,"t":"2026-09-28T18:45:00Z","v":36826,"vw":15.840076},{"c":15.835,"h":15.855,"l":15.8331,"n":265,"o":15.845,"t":"2026-09-28T19:00:00Z","v":10136,"vw":15.841661},{"c":15.84,"h":15.9,"l":15.825,"n":654,"o":15.835,"t":"2026-09-28T19:15:00Z","v":36837,"vw":15.865661},{"c":15.815,"h":15.86,"l":15.81,"n":736,"o":15.85,"t":"2026-09-28T19:30:00Z","v":45038,"vw":15.832733},{"c":15.795,"h":15.82,"l":15.78,"n":1954,"o":15.815,"t":"2026-09-28T19:45:00Z","v":110257,"vw":15.804384},{"c":15.79,"h":15.79,"l":15.79,"n":25,"o":15.79,"t":"2026-09-28T20:00:00Z","v":130797,"vw":15.79},{"c":15.83,"h":15.9,"l":15.7,"n":192,"o":15.89,"t":"2026-09-29T13:30:00Z","v":17234,"vw":15.84507},{"c":15.83,"h":15.85,"l":15.75,"n":233,"o":15.845,"t":"2026-09-29T13:45:00Z","v":10683,"vw":15.812297},{"c":15.88,"h":15.94,"l":15.82,"n":436,"o":15.84,"t":"2026-09-29T14:00:00Z","v":18243,"vw":15.872142},{"c":15.74,"h":15.89,"l":15.73,"n":408,"o":15.885,"t":"2026-09-29T14:15:00Z","v":27372,"vw":15.803136},{"c":15.75,"h":15.765,"l":15.72,"n":331,"o":15.75,"t":"2026-09-29T14:30:00Z","v":14537,"vw":15.73937},{"c":15.71,"h":15.78,"l":15.71,"n":220,"o":15.755,"t":"2026-09-29T14:45:00Z","v":10625,"vw":15.738513},{"c":15.615,"h":15.69,"l":15.6009,"n":298,"o":15.68,"t":"2026-09-29T15:00:00Z","v":12031,"vw":15.640616},{"c":15.65,"h":15.69,"l":15.615,"n":453,"o":15.615,"t":"2026-09-29T15:15:00Z","v":31988,"vw":15.661155},{"c":15.58,"h":15.65,"l":15.57,"n":367,"o":15.65,"t":"2026-09-29T15:30:00Z","v":33992,"vw":15.61086},{"c":15.4918,"h":15.63,"l":15.4918,"n":550,"o":15.58,"t":"2026-09-29T15:45:00Z","v":35327,"vw":15.56678},{"c":15.58,"h":15.58,"l":15.495,"n":306,"o":15.495,"t":"2026-09-29T16:00:00Z","v":18075,"vw":15.523016},{"c":15.555,"h":15.6,"l":15.555,"n":447,"o":15.57,"t":"2026-09-29T16:15:00Z","v":32148,"vw":15.568654},{"c":15.565,"h":15.585,"l":15.56,"n":331,"o":15.56,"t":"2026-09-29T16:30:00Z","v":18489,"vw":15.572738},{"c":15.54,"h":15.57,"l":15.53,"n":323,"o":15.57,"t":"2026-09-29T16:45:00Z","v":24395,"vw":15.55002},{"c":15.51,"h":15.55,"l":15.495,"n":416,"o":15.55,"t":"2026-09-29T17:00:00Z","v":39842,"vw":15.515261},{"c":15.51,"h":15.515,"l":15.49,"n":360,"o":15.515,"t":"2026-09-29T17:15:00Z","v":18165,"vw":15.504674},{"c":15.58,"h":15.58,"l":15.5138,"n":445,"o":15.5138,"t":"2026-09-29T17:30:00Z","v":33146,"vw":15.557411},{"c":15.56,"h":15.6,"l":15.56,"n":257,"o":15.58,"t":"2026-09-29T17:45:00Z","v":22316,"vw":15.576153},{"c":15.575,"h":15.64,"l":15.56,"n":598,"o":15.57,"t":"2026-09-29T18:00:00Z","v":36471,"vw":15.604366},{"c":15.57,"h":15.65,"l":15.5574,"n":589,"o":15.59,"t":"2026-09-29T18:15:00Z","v":57154,"vw":15.606059},{"c":15.61,"h":15.65,"l":15.565,"n":562,"o":15.58,"t":"2026-09-29T18:30:00Z","v":40169,"vw":15.602308},{"c":15.625,"h":15.649,"l":15.58,"n":496,"o":15.62,"t":"2026-09-29T18:45:00Z","v":41962,"vw":15.62381},{"c":15.61,"h":15.64,"l":15.605,"n":517,"o":15.63,"t":"2026-09-29T19:00:00Z","v":26793,"vw":15.622628},{"c":15.6,"h":15.64,"l":15.565,"n":713,"o":15.605,"t":"2026-09-29T19:15:00Z","v":55672,"vw":15.610484},{"c":15.63,"h":15.73,"l":15.59,"n":1088,"o":15.6,"t":"2026-09-29T19:30:00Z","v":56692,"vw":15.662029},{"c":15.63,"h":15.645,"l":15.53,"n":2466,"o":15.62,"t":"2026-09-29T19:45:00Z","v":198817,"vw":15.611587},{"c":15.62,"h":15.62,"l":15.62,"n":34,"o":15.62,"t":"2026-09-29T20:00:00Z","v":144721,"vw":15.62},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-09-29T22:00:00Z","v":500,"vw":15.64},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-09-29T23:15:00Z","v":2000,"vw":15.93},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-09-30T11:00:00Z","v":2003,"vw":15.6},{"c":15.7,"h":15.73,"l":15.59,"n":294,"o":15.73,"t":"2026-09-30T13:30:00Z","v":19512,"vw":15.669144},{"c":15.62,"h":15.725,"l":15.62,"n":348,"o":15.725,"t":"2026-09-30T13:45:00Z","v":17662,"vw":15.684787},{"c":15.805,"h":15.815,"l":15.63,"n":380,"o":15.63,"t":"2026-09-30T14:00:00Z","v":13005,"vw":15.740335},{"c":15.72,"h":15.81,"l":15.72,"n":330,"o":15.8,"t":"2026-09-30T14:15:00Z","v":9776,"vw":15.772527},{"c":15.72,"h":15.755,"l":15.69,"n":271,"o":15.72,"t":"2026-09-30T14:30:00Z","v":11968,"vw":15.727392},{"c":15.72,"h":15.79,"l":15.7155,"n":386,"o":15.72,"t":"2026-09-30T14:45:00Z","v":14911,"vw":15.744741},{"c":15.64,"h":15.71,"l":15.62,"n":406,"o":15.7,"t":"2026-09-30T15:00:00Z","v":12282,"vw":15.653845},{"c":15.53,"h":15.665,"l":15.51,"n":663,"o":15.64,"t":"2026-09-30T15:15:00Z","v":30346,"vw":15.562827},{"c":15.53,"h":15.56,"l":15.52,"n":414,"o":15.5254,"t":"2026-09-30T15:30:00Z","v":24787,"vw":15.531937},{"c":15.615,"h":15.615,"l":15.48,"n":597,"o":15.52,"t":"2026-09-30T15:45:00Z","v":69620,"vw":15.571534},{"c":15.555,"h":15.68,"l":15.55,"n":677,"o":15.615,"t":"2026-09-30T16:00:00Z","v":160706,"vw":15.647579},{"c":15.61,"h":15.61,"l":15.56,"n":396,"o":15.56,"t":"2026-09-30T16:15:00Z","v":19100,"vw":15.588035},{"c":15.6059,"h":15.6059,"l":15.59,"n":272,"o":15.6,"t":"2026-09-30T16:30:00Z","v":9669,"vw":15.597534},{"c":15.595,"h":15.61,"l":15.585,"n":389,"o":15.6,"t":"2026-09-30T16:45:00Z","v":14101,"vw":15.594927},{"c":15.498,"h":15.59,"l":15.494,"n":453,"o":15.59,"t":"2026-09-30T17:00:00Z","v":19085,"vw":15.531699},{"c":15.45,"h":15.495,"l":15.42,"n":436,"o":15.495,"t":"2026-09-30T17:15:00Z","v":24215,"vw":15.465766},{"c":15.52,"h":15.52,"l":15.4561,"n":421,"o":15.46,"t":"2026-09-30T17:30:00Z","v":19652,"vw":15.4992},{"c":15.51,"h":15.54,"l":15.48,"n":284,"o":15.53,"t":"2026-09-30T17:45:00Z","v":15463,"vw":15.509004},{"c":15.52,"h":15.54,"l":15.5018,"n":429,"o":15.51,"t":"2026-09-30T18:00:00Z","v":14845,"vw":15.524154},{"c":15.535,"h":15.56,"l":15.505,"n":489,"o":15.525,"t":"2026-09-30T18:15:00Z","v":31133,"vw":15.524359},{"c":15.53,"h":15.545,"l":15.52,"n":399,"o":15.53,"t":"2026-09-30T18:30:00Z","v":23772,"vw":15.531169},{"c":15.56,"h":15.57,"l":15.525,"n":355,"o":15.53,"t":"2026-09-30T18:45:00Z","v":12712,"vw":15.553218},{"c":15.59,"h":15.59,"l":15.54,"n":503,"o":15.56,"t":"2026-09-30T19:00:00Z","v":26428,"vw":15.563076},{"c":15.599,"h":15.62,"l":15.5873,"n":650,"o":15.6,"t":"2026-09-30T19:15:00Z","v":37333,"vw":15.604949},{"c":15.625,"h":15.64,"l":15.575,"n":874,"o":15.59,"t":"2026-09-30T19:30:00Z","v":40488,"vw":15.611744},{"c":15.69,"h":15.73,"l":15.625,"n":2320,"o":15.625,"t":"2026-09-30T19:45:00Z","v":155712,"vw":15.686253},{"c":15.7,"h":15.73,"l":15.7,"n":37,"o":15.7,"t":"2026-09-30T20:00:00Z","v":456752,"vw":15.700173},{"c":15.655,"h":15.655,"l":15.655,"n":2,"o":15.655,"t":"2026-10-01T09:15:00Z","v":200,"vw":15.655},{"c":15.85,"h":15.85,"l":15.8,"n":2,"o":15.8,"t":"2026-10-01T11:45:00Z","v":650,"vw":15.811538},{"c":15.8,"h":15.8,"l":15.7983,"n":3,"o":15.7983,"t":"2026-10-01T12:15:00Z","v":935,"vw":15.799809},{"c":15.585,"h":15.9,"l":15.57,"n":363,"o":15.68,"t":"2026-10-01T13:30:00Z","v":28993,"vw":15.727152},{"c":15.38,"h":15.61,"l":15.37,"n":612,"o":15.6,"t":"2026-10-01T13:45:00Z","v":48442,"vw":15.473332},{"c":15.32,"h":15.37,"l":15.26,"n":974,"o":15.37,"t":"2026-10-01T14:00:00Z","v":53517,"vw":15.299466},{"c":15.22,"h":15.36,"l":15.2,"n":342,"o":15.36,"t":"2026-10-01T14:15:00Z","v":16912,"vw":15.281905},{"c":15.2483,"h":15.31,"l":15.21,"n":426,"o":15.22,"t":"2026-10-01T14:30:00Z","v":32673,"vw":15.250421},{"c":15.17,"h":15.25,"l":15.13,"n":761,"o":15.245,"t":"2026-10-01T14:45:00Z","v":41320,"vw":15.174155},{"c":15.31,"h":15.31,"l":15.1476,"n":388,"o":15.21,"t":"2026-10-01T15:00:00Z","v":19271,"vw":15.215252},{"c":15.25,"h":15.3,"l":15.245,"n":347,"o":15.28,"t":"2026-10-01T15:15:00Z","v":22005,"vw":15.268423},{"c":15.25,"h":15.31,"l":15.22,"n":515,"o":15.24,"t":"2026-10-01T15:30:00Z","v":23667,"vw":15.252995},{"c":15.34,"h":15.38,"l":15.25,"n":327,"o":15.25,"t":"2026-10-01T15:45:00Z","v":17342,"vw":15.306859},{"c":15.325,"h":15.36,"l":15.3,"n":391,"o":15.36,"t":"2026-10-01T16:00:00Z","v":17523,"vw":15.338057},{"c":15.435,"h":15.46,"l":15.295,"n":488,"o":15.31,"t":"2026-10-01T16:15:00Z","v":23086,"vw":15.367482},{"c":15.515,"h":15.53,"l":15.43,"n":382,"o":15.435,"t":"2026-10-01T16:30:00Z","v":18368,"vw":15.486832},{"c":15.48,"h":15.515,"l":15.415,"n":462,"o":15.51,"t":"2026-10-01T16:45:00Z","v":19894,"vw":15.462937},{"c":15.46,"h":15.5,"l":15.45,"n":282,"o":15.48,"t":"2026-10-01T17:00:00Z","v":12024,"vw":15.479599},{"c":15.57,"h":15.6,"l":15.46,"n":519,"o":15.48,"t":"2026-10-01T17:15:00Z","v":26983,"vw":15.533039},{"c":15.69,"h":15.71,"l":15.58,"n":606,"o":15.59,"t":"2026-10-01T17:30:00Z","v":42769,"vw":15.646084},{"c":15.62,"h":15.71,"l":15.6001,"n":545,"o":15.685,"t":"2026-10-01T17:45:00Z","v":30818,"vw":15.641043},{"c":15.65,"h":15.66,"l":15.5809,"n":803,"o":15.61,"t":"2026-10-01T18:00:00Z","v":63505,"vw":15.62513},{"c":15.64,"h":15.69,"l":15.62,"n":696,"o":15.66,"t":"2026-10-01T18:15:00Z","v":32270,"vw":15.650149},{"c":15.69,"h":15.69,"l":15.615,"n":410,"o":15.6323,"t":"2026-10-01T18:30:00Z","v":16850,"vw":15.661983},{"c":15.71,"h":15.72,"l":15.65,"n":537,"o":15.6848,"t":"2026-10-01T18:45:00Z","v":35348,"vw":15.68015},{"c":15.645,"h":15.7,"l":15.645,"n":622,"o":15.7,"t":"2026-10-01T19:00:00Z","v":40692,"vw":15.667704},{"c":15.61,"h":15.64,"l":15.59,"n":683,"o":15.63,"t":"2026-10-01T19:15:00Z","v":51275,"vw":15.619028},{"c":15.575,"h":15.635,"l":15.57,"n":967,"o":15.61,"t":"2026-10-01T19:30:00Z","v":69709,"vw":15.609075},{"c":15.685,"h":15.69,"l":15.555,"n":2727,"o":15.56,"t":"2026-10-01T19:45:00Z","v":200626,"vw":15.632743},{"c":15.88,"h":15.88,"l":15.68,"n":26,"o":15.68,"t":"2026-10-01T20:00:00Z","v":166420,"vw":15.680122},{"c":15.87,"h":15.87,"l":15.86,"n":2,"o":15.86,"t":"2026-10-02T12:00:00Z","v":300,"vw":15.866667},{"c":16.02,"h":16.12,"l":15.91,"n":642,"o":15.91,"t":"2026-10-02T13:30:00Z","v":39935,"vw":15.998426},{"c":15.985,"h":16.115,"l":15.98,"n":458,"o":16.025,"t":"2026-10-02T13:45:00Z","v":14989,"vw":16.059227},{"c":16.12,"h":16.12,"l":15.95,"n":681,"o":15.96,"t":"2026-10-02T14:00:00Z","v":24954,"vw":16.044305},{"c":16.17,"h":16.2247,"l":16.1,"n":424,"o":16.12,"t":"2026-10-02T14:15:00Z","v":20321,"vw":16.174195},{"c":16.16,"h":16.17,"l":16.11,"n":461,"o":16.1536,"t":"2026-10-02T14:30:00Z","v":17542,"vw":16.141523},{"c":16.12,"h":16.19,"l":16.12,"n":431,"o":16.16,"t":"2026-10-02T14:45:00Z","v":27215,"vw":16.156111},{"c":16.07,"h":16.15,"l":16.03,"n":799,"o":16.12,"t":"2026-10-02T15:00:00Z","v":31561,"vw":16.110636},{"c":16.16,"h":16.16,"l":15.975,"n":631,"o":16.07,"t":"2026-10-02T15:15:00Z","v":30916,"vw":16.047288},{"c":16.17,"h":16.18,"l":16.12,"n":261,"o":16.13,"t":"2026-10-02T15:30:00Z","v":10156,"vw":16.154693},{"c":16.23,"h":16.23,"l":16.17,"n":471,"o":16.17,"t":"2026-10-02T15:45:00Z","v":11720,"vw":16.195051},{"c":16.26,"h":16.27,"l":16.23,"n":687,"o":16.235,"t":"2026-10-02T16:00:00Z","v":31743,"vw":16.249029},{"c":16.22,"h":16.255,"l":16.2,"n":544,"o":16.25,"t":"2026-10-02T16:15:00Z","v":15572,"vw":16.230927},{"c":16.29,"h":16.29,"l":16.22,"n":422,"o":16.22,"t":"2026-10-02T16:30:00Z","v":17191,"vw":16.246047},{"c":16.24,"h":16.31,"l":16.24,"n":394,"o":16.29,"t":"2026-10-02T16:45:00Z","v":9989,"vw":16.277216},{"c":16.23,"h":16.28,"l":16.23,"n":337,"o":16.26,"t":"2026-10-02T17:00:00Z","v":12583,"vw":16.26171},{"c":16.21,"h":16.27,"l":16.21,"n":314,"o":16.26,"t":"2026-10-02T17:15:00Z","v":20565,"vw":16.242455},{"c":16.25,"h":16.26,"l":16.2051,"n":483,"o":16.215,"t":"2026-10-02T17:30:00Z","v":24917,"vw":16.244714},{"c":16.235,"h":16.26,"l":16.23,"n":425,"o":16.26,"t":"2026-10-02T17:45:00Z","v":13193,"vw":16.244012},{"c":16.21,"h":16.24,"l":16.2,"n":443,"o":16.235,"t":"2026-10-02T18:00:00Z","v":14659,"vw":16.222527},{"c":16.22,"h":16.225,"l":16.19,"n":588,"o":16.205,"t":"2026-10-02T18:15:00Z","v":27768,"vw":16.20459},{"c":16.17,"h":16.22,"l":16.155,"n":426,"o":16.215,"t":"2026-10-02T18:30:00Z","v":20458,"vw":16.182078},{"c":16.18,"h":16.2,"l":16.16,"n":472,"o":16.18,"t":"2026-10-02T18:45:00Z","v":19406,"vw":16.181238},{"c":16.165,"h":16.185,"l":16.14,"n":593,"o":16.18,"t":"2026-10-02T19:00:00Z","v":16688,"vw":16.16341},{"c":16.071,"h":16.17,"l":16.07,"n":1098,"o":16.17,"t":"2026-10-02T19:15:00Z","v":43209,"vw":16.102222},{"c":16.04,"h":16.085,"l":16.02,"n":1309,"o":16.08,"t":"2026-10-02T19:30:00Z","v":54351,"vw":16.049042},{"c":15.91,"h":16.07,"l":15.87,"n":2722,"o":16.05,"t":"2026-10-02T19:45:00Z","v":208942,"vw":15.924296},{"c":15.91,"h":15.94,"l":15.91,"n":25,"o":15.91,"t":"2026-10-02T20:00:00Z","v":174083,"vw":15.910462},{"c":15.92,"h":16.01,"l":15.92,"n":5,"o":15.92,"t":"2026-10-05T11:00:00Z","v":1653,"vw":15.925455},{"c":15.89,"h":16.2,"l":15.68,"n":522,"o":15.88,"t":"2026-10-05T13:30:00Z","v":60092,"vw":15.881756},{"c":15.815,"h":15.91,"l":15.75,"n":393,"o":15.88,"t":"2026-10-05T13:45:00Z","v":25498,"vw":15.814195},{"c":15.885,"h":15.965,"l":15.815,"n":631,"o":15.815,"t":"2026-10-05T14:00:00Z","v":31524,"vw":15.885125},{"c":15.87,"h":15.95,"l":15.8637,"n":422,"o":15.865,"t":"2026-10-05T14:15:00Z","v":13242,"vw":15.901102},{"c":15.86,"h":15.91,"l":15.83,"n":745,"o":15.88,"t":"2026-10-05T14:30:00Z","v":39928,"vw":15.8651},{"c":15.815,"h":15.87,"l":15.77,"n":1086,"o":15.87,"t":"2026-10-05T14:45:00Z","v":66591,"vw":15.821525},{"c":15.79,"h":15.81,"l":15.74,"n":770,"o":15.81,"t":"2026-10-05T15:00:00Z","v":23083,"vw":15.768388},{"c":15.84,"h":15.84,"l":15.77,"n":1047,"o":15.79,"t":"2026-10-05T15:15:00Z","v":29650,"vw":15.799435},{"c":15.805,"h":15.8435,"l":15.8,"n":896,"o":15.8435,"t":"2026-10-05T15:30:00Z","v":18463,"vw":15.825445},{"c":15.79,"h":15.81,"l":15.75,"n":482,"o":15.8,"t":"2026-10-05T15:45:00Z","v":16535,"vw":15.777567},{"c":15.83,"h":15.835,"l":15.782,"n":866,"o":15.79,"t":"2026-10-05T16:00:00Z","v":61313,"vw":15.810219},{"c":15.83,"h":15.84,"l":15.81,"n":367,"o":15.82,"t":"2026-10-05T16:15:00Z","v":18153,"vw":15.823619},{"c":15.845,"h":15.865,"l":15.81,"n":830,"o":15.83,"t":"2026-10-05T16:30:00Z","v":58702,"vw":15.835963},{"c":15.8069,"h":15.845,"l":15.77,"n":1168,"o":15.845,"t":"2026-10-05T16:45:00Z","v":43203,"vw":15.808335},{"c":15.81,"h":15.85,"l":15.8,"n":652,"o":15.8,"t":"2026-10-05T17:00:00Z","v":25357,"vw":15.825308},{"c":15.77,"h":15.85,"l":15.75,"n":629,"o":15.825,"t":"2026-10-05T17:15:00Z","v":31335,"vw":15.797793},{"c":15.82,"h":15.825,"l":15.77,"n":768,"o":15.77,"t":"2026-10-05T17:30:00Z","v":43428,"vw":15.793636},{"c":15.795,"h":15.83,"l":15.79,"n":695,"o":15.82,"t":"2026-10-05T17:45:00Z","v":24396,"vw":15.808281},{"c":15.79,"h":15.81,"l":15.78,"n":807,"o":15.81,"t":"2026-10-05T18:00:00Z","v":36880,"vw":15.801219},{"c":15.775,"h":15.805,"l":15.75,"n":917,"o":15.795,"t":"2026-10-05T18:15:00Z","v":28428,"vw":15.77759},{"c":15.758,"h":15.7799,"l":15.74,"n":1025,"o":15.775,"t":"2026-10-05T18:30:00Z","v":36168,"vw":15.763392},{"c":15.84,"h":15.84,"l":15.755,"n":815,"o":15.7601,"t":"2026-10-05T18:45:00Z","v":33914,"vw":15.78813},{"c":15.87,"h":15.875,"l":15.79,"n":967,"o":15.83,"t":"2026-10-05T19:00:00Z","v":64315,"vw":15.835009},{"c":15.81,"h":15.87,"l":15.8,"n":906,"o":15.87,"t":"2026-10-05T19:15:00Z","v":47544,"vw":15.823285},{"c":15.72,"h":15.83,"l":15.7,"n":1620,"o":15.81,"t":"2026-10-05T19:30:00Z","v":85537,"vw":15.743898},{"c":15.74,"h":15.74,"l":15.64,"n":3734,"o":15.72,"t":"2026-10-05T19:45:00Z","v":262883,"vw":15.704975},{"c":15.75,"h":15.76,"l":15.7135,"n":52,"o":15.74,"t":"2026-10-05T20:00:00Z","v":412767,"vw":15.719598},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-05T20:15:00Z","v":127,"vw":15.75},{"c":15.7562,"h":15.7562,"l":15.7562,"n":1,"o":15.7562,"t":"2026-10-05T20:30:00Z","v":145,"vw":15.7562},{"c":15.7487,"h":15.7487,"l":15.7487,"n":1,"o":15.7487,"t":"2026-10-05T20:45:00Z","v":300,"vw":15.7487},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-05T21:45:00Z","v":400,"vw":15.76},{"c":15.7554,"h":15.7554,"l":15.7554,"n":1,"o":15.7554,"t":"2026-10-05T23:15:00Z","v":400,"vw":15.7554},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-05T23:30:00Z","v":200,"vw":15.76},{"c":15.7346,"h":15.7346,"l":15.7346,"n":1,"o":15.7346,"t":"2026-10-05T23:45:00Z","v":100,"vw":15.7346},{"c":15.51,"h":15.51,"l":15.51,"n":3,"o":15.51,"t":"2026-10-06T08:00:00Z","v":166,"vw":15.51},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-06T11:00:00Z","v":101,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-06T11:30:00Z","v":100,"vw":15.45},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-06T12:45:00Z","v":100,"vw":15.4},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-06T13:00:00Z","v":323,"vw":15.47},{"c":15.34,"h":15.55,"l":15.29,"n":358,"o":15.42,"t":"2026-10-06T13:30:00Z","v":73569,"vw":15.431279},{"c":15.295,"h":15.345,"l":15.27,"n":189,"o":15.3013,"t":"2026-10-06T13:45:00Z","v":10920,"vw":15.298027},{"c":15.5356,"h":15.55,"l":15.31,"n":679,"o":15.32,"t":"2026-10-06T14:00:00Z","v":33900,"vw":15.438113},{"c":15.47,"h":15.535,"l":15.44,"n":398,"o":15.535,"t":"2026-10-06T14:15:00Z","v":20920,"vw":15.48489},{"c":15.655,"h":15.68,"l":15.465,"n":219,"o":15.465,"t":"2026-10-06T14:30:00Z","v":11983,"vw":15.533134},{"c":15.55,"h":15.67,"l":15.54,"n":464,"o":15.67,"t":"2026-10-06T14:45:00Z","v":53395,"vw":15.608281},{"c":15.59,"h":15.63,"l":15.53,"n":446,"o":15.53,"t":"2026-10-06T15:00:00Z","v":18654,"vw":15.588564},{"c":15.6,"h":15.615,"l":15.57,"n":359,"o":15.6044,"t":"2026-10-06T15:15:00Z","v":13197,"vw":15.597567},{"c":15.63,"h":15.63,"l":15.57,"n":278,"o":15.59,"t":"2026-10-06T15:30:00Z","v":18039,"vw":15.596614},{"c":15.48,"h":15.62,"l":15.45,"n":583,"o":15.61,"t":"2026-10-06T15:45:00Z","v":45678,"vw":15.547239},{"c":15.59,"h":15.615,"l":15.45,"n":535,"o":15.49,"t":"2026-10-06T16:00:00Z","v":43140,"vw":15.528283},{"c":15.59,"h":15.605,"l":15.56,"n":477,"o":15.59,"t":"2026-10-06T16:15:00Z","v":25384,"vw":15.587543},{"c":15.69,"h":15.69,"l":15.59,"n":457,"o":15.59,"t":"2026-10-06T16:30:00Z","v":31521,"vw":15.6518},{"c":15.6,"h":15.69,"l":15.595,"n":512,"o":15.69,"t":"2026-10-06T16:45:00Z","v":20131,"vw":15.63488},{"c":15.56,"h":15.59,"l":15.5409,"n":395,"o":15.59,"t":"2026-10-06T17:00:00Z","v":20281,"vw":15.563306},{"c":15.49,"h":15.57,"l":15.49,"n":484,"o":15.565,"t":"2026-10-06T17:15:00Z","v":23800,"vw":15.528127},{"c":15.44,"h":15.51,"l":15.44,"n":492,"o":15.47,"t":"2026-10-06T17:30:00Z","v":22132,"vw":15.478106},{"c":15.42,"h":15.45,"l":15.41,"n":532,"o":15.43,"t":"2026-10-06T17:45:00Z","v":18703,"vw":15.431758},{"c":15.46,"h":15.46,"l":15.43,"n":494,"o":15.43,"t":"2026-10-06T18:00:00Z","v":19290,"vw":15.443302},{"c":15.435,"h":15.46,"l":15.43,"n":470,"o":15.46,"t":"2026-10-06T18:15:00Z","v":22338,"vw":15.447329},{"c":15.46,"h":15.4655,"l":15.425,"n":503,"o":15.43,"t":"2026-10-06T18:30:00Z","v":19791,"vw":15.446834},{"c":15.455,"h":15.47,"l":15.435,"n":547,"o":15.4678,"t":"2026-10-06T18:45:00Z","v":26525,"vw":15.450847},{"c":15.465,"h":15.5,"l":15.45,"n":498,"o":15.455,"t":"2026-10-06T19:00:00Z","v":22782,"vw":15.478782},{"c":15.43,"h":15.47,"l":15.4122,"n":748,"o":15.47,"t":"2026-10-06T19:15:00Z","v":46577,"vw":15.447497},{"c":15.405,"h":15.44,"l":15.4,"n":746,"o":15.44,"t":"2026-10-06T19:30:00Z","v":34045,"vw":15.418297},{"c":15.365,"h":15.405,"l":15.3275,"n":2344,"o":15.405,"t":"2026-10-06T19:45:00Z","v":172283,"vw":15.363059},{"c":15.36,"h":15.4,"l":15.36,"n":38,"o":15.36,"t":"2026-10-06T20:00:00Z","v":214278,"vw":15.360532},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-06T22:15:00Z","v":100,"vw":15.39},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-07T12:15:00Z","v":200,"vw":15.27},{"c":15.28,"h":15.28,"l":15.28,"n":8,"o":15.28,"t":"2026-10-07T12:30:00Z","v":339,"vw":15.28},{"c":15.3092,"h":15.3092,"l":15.3092,"n":3,"o":15.3092,"t":"2026-10-07T13:00:00Z","v":300,"vw":15.3092},{"c":15.25,"h":15.445,"l":15.2,"n":381,"o":15.25,"t":"2026-10-07T13:30:00Z","v":35432,"vw":15.247641},{"c":15.22,"h":15.29,"l":15.165,"n":336,"o":15.24,"t":"2026-10-07T13:45:00Z","v":13454,"vw":15.218517},{"c":15.2,"h":15.26,"l":15.17,"n":664,"o":15.22,"t":"2026-10-07T14:00:00Z","v":39932,"vw":15.217575},{"c":15.15,"h":15.21,"l":15.11,"n":522,"o":15.19,"t":"2026-10-07T14:15:00Z","v":27968,"vw":15.176004},{"c":15.115,"h":15.21,"l":15.1,"n":710,"o":15.14,"t":"2026-10-07T14:30:00Z","v":38369,"vw":15.162732},{"c":15.11,"h":15.13,"l":14.98,"n":716,"o":15.115,"t":"2026-10-07T14:45:00Z","v":51074,"vw":15.039293},{"c":15.11,"h":15.17,"l":15.09,"n":738,"o":15.11,"t":"2026-10-07T15:00:00Z","v":49834,"vw":15.13855},{"c":15.14,"h":15.14,"l":15.05,"n":540,"o":15.114,"t":"2026-10-07T15:15:00Z","v":45643,"vw":15.098527},{"c":15.11,"h":15.15,"l":15.085,"n":574,"o":15.13,"t":"2026-10-07T15:30:00Z","v":41004,"vw":15.120757},{"c":15.235,"h":15.245,"l":15.09,"n":515,"o":15.0931,"t":"2026-10-07T15:45:00Z","v":28884,"vw":15.162145},{"c":15.36,"h":15.36,"l":15.18,"n":615,"o":15.235,"t":"2026-10-07T16:00:00Z","v":44061,"vw":15.269658},{"c":15.33,"h":15.375,"l":15.31,"n":375,"o":15.345,"t":"2026-10-07T16:15:00Z","v":15128,"vw":15.34578},{"c":15.34,"h":15.34,"l":15.315,"n":223,"o":15.335,"t":"2026-10-07T16:30:00Z","v":7292,"vw":15.327287},{"c":15.41,"h":15.43,"l":15.3201,"n":816,"o":15.34,"t":"2026-10-07T16:45:00Z","v":47720,"vw":15.353457},{"c":15.485,"h":15.52,"l":15.415,"n":753,"o":15.415,"t":"2026-10-07T17:00:00Z","v":47411,"vw":15.464776},{"c":15.425,"h":15.48,"l":15.39,"n":542,"o":15.48,"t":"2026-10-07T17:15:00Z","v":31579,"vw":15.426543},{"c":15.385,"h":15.445,"l":15.38,"n":617,"o":15.425,"t":"2026-10-07T17:30:00Z","v":45025,"vw":15.425823},{"c":15.39,"h":15.43,"l":15.37,"n":447,"o":15.4,"t":"2026-10-07T17:45:00Z","v":27857,"vw":15.409716},{"c":15.4301,"h":15.46,"l":15.39,"n":514,"o":15.4,"t":"2026-10-07T18:00:00Z","v":24389,"vw":15.437774},{"c":15.485,"h":15.49,"l":15.425,"n":613,"o":15.46,"t":"2026-10-07T18:15:00Z","v":26212,"vw":15.463909},{"c":15.505,"h":15.539,"l":15.46,"n":550,"o":15.485,"t":"2026-10-07T18:30:00Z","v":23548,"vw":15.495861},{"c":15.54,"h":15.55,"l":15.51,"n":542,"o":15.51,"t":"2026-10-07T18:45:00Z","v":23687,"vw":15.537663},{"c":15.52,"h":15.56,"l":15.505,"n":619,"o":15.54,"t":"2026-10-07T19:00:00Z","v":28815,"vw":15.520397},{"c":15.52,"h":15.535,"l":15.49,"n":575,"o":15.52,"t":"2026-10-07T19:15:00Z","v":23765,"vw":15.510795},{"c":15.49,"h":15.56,"l":15.49,"n":880,"o":15.525,"t":"2026-10-07T19:30:00Z","v":30743,"vw":15.523588},{"c":15.64,"h":15.645,"l":15.46,"n":2521,"o":15.49,"t":"2026-10-07T19:45:00Z","v":162103,"vw":15.580988},{"c":15.22,"h":15.62,"l":15.22,"n":51,"o":15.62,"t":"2026-10-07T20:00:00Z","v":443226,"vw":15.616618},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-07T23:30:00Z","v":100,"vw":15.6},{"c":15.4793,"h":15.5,"l":15.478,"n":9,"o":15.5,"t":"2026-10-08T12:45:00Z","v":3545,"vw":15.491374},{"c":15.605,"h":15.62,"l":15.45,"n":327,"o":15.54,"t":"2026-10-08T13:30:00Z","v":27999,"vw":15.53873},{"c":15.58,"h":15.64,"l":15.535,"n":341,"o":15.62,"t":"2026-10-08T13:45:00Z","v":22685,"vw":15.576845},{"c":15.59,"h":15.62,"l":15.51,"n":382,"o":15.57,"t":"2026-10-08T14:00:00Z","v":21873,"vw":15.573208},{"c":15.54,"h":15.6,"l":15.53,"n":359,"o":15.56,"t":"2026-10-08T14:15:00Z","v":33342,"vw":15.57461},{"c":15.5192,"h":15.55,"l":15.5192,"n":257,"o":15.54,"t":"2026-10-08T14:30:00Z","v":17830,"vw":15.53403},{"c":15.435,"h":15.525,"l":15.435,"n":394,"o":15.525,"t":"2026-10-08T14:45:00Z","v":17749,"vw":15.49535},{"c":15.355,"h":15.49,"l":15.355,"n":293,"o":15.42,"t":"2026-10-08T15:00:00Z","v":21639,"vw":15.436035},{"c":15.26,"h":15.34,"l":15.26,"n":270,"o":15.34,"t":"2026-10-08T15:15:00Z","v":20963,"vw":15.299649},{"c":15.335,"h":15.34,"l":15.26,"n":301,"o":15.26,"t":"2026-10-08T15:30:00Z","v":19189,"vw":15.303205},{"c":15.415,"h":15.43,"l":15.35,"n":425,"o":15.35,"t":"2026-10-08T15:45:00Z","v":47297,"vw":15.399283},{"c":15.43,"h":15.465,"l":15.415,"n":312,"o":15.415,"t":"2026-10-08T16:00:00Z","v":34699,"vw":15.43521},{"c":15.475,"h":15.6,"l":15.435,"n":724,"o":15.44,"t":"2026-10-08T16:15:00Z","v":46119,"vw":15.535974},{"c":15.5502,"h":15.57,"l":15.4775,"n":371,"o":15.49,"t":"2026-10-08T16:30:00Z","v":24314,"vw":15.533827},{"c":15.725,"h":15.735,"l":15.54,"n":658,"o":15.55,"t":"2026-10-08T16:45:00Z","v":59624,"vw":15.666833},{"c":15.71,"h":15.72,"l":15.621,"n":464,"o":15.72,"t":"2026-10-08T17:00:00Z","v":49939,"vw":15.654164},{"c":15.69,"h":15.73,"l":15.68,"n":468,"o":15.69,"t":"2026-10-08T17:15:00Z","v":32636,"vw":15.703409},{"c":15.85,"h":15.85,"l":15.7,"n":346,"o":15.71,"t":"2026-10-08T17:30:00Z","v":22011,"vw":15.756253},{"c":15.82,"h":15.8678,"l":15.79,"n":330,"o":15.86,"t":"2026-10-08T17:45:00Z","v":35350,"vw":15.830226},{"c":15.84,"h":15.86,"l":15.82,"n":366,"o":15.83,"t":"2026-10-08T18:00:00Z","v":24151,"vw":15.834189},{"c":15.655,"h":15.835,"l":15.65,"n":820,"o":15.835,"t":"2026-10-08T18:15:00Z","v":228982,"vw":15.705545},{"c":15.565,"h":15.68,"l":15.56,"n":643,"o":15.655,"t":"2026-10-08T18:30:00Z","v":54613,"vw":15.627799},{"c":15.555,"h":15.59,"l":15.545,"n":421,"o":15.565,"t":"2026-10-08T18:45:00Z","v":23309,"vw":15.571311},{"c":15.58,"h":15.58,"l":15.535,"n":494,"o":15.555,"t":"2026-10-08T19:00:00Z","v":32101,"vw":15.55872},{"c":15.615,"h":15.64,"l":15.58,"n":810,"o":15.58,"t":"2026-10-08T19:15:00Z","v":47221,"vw":15.603204},{"c":15.645,"h":15.69,"l":15.62,"n":881,"o":15.62,"t":"2026-10-08T19:30:00Z","v":41354,"vw":15.670359},{"c":15.695,"h":15.73,"l":15.645,"n":1759,"o":15.645,"t":"2026-10-08T19:45:00Z","v":110537,"vw":15.687706},{"c":15.69,"h":15.69,"l":15.69,"n":41,"o":15.69,"t":"2026-10-08T20:00:00Z","v":469128,"vw":15.69},{"c":15.4,"h":15.63,"l":15.37,"n":341,"o":15.63,"t":"2026-10-09T13:30:00Z","v":33627,"vw":15.51195},{"c":15.35,"h":15.395,"l":15.24,"n":422,"o":15.395,"t":"2026-10-09T13:45:00Z","v":23689,"vw":15.302956},{"c":15.42,"h":15.47,"l":15.35,"n":737,"o":15.37,"t":"2026-10-09T14:00:00Z","v":34040,"vw":15.400702},{"c":15.51,"h":15.55,"l":15.43,"n":399,"o":15.43,"t":"2026-10-09T14:15:00Z","v":21948,"vw":15.490573},{"c":15.51,"h":15.52,"l":15.44,"n":294,"o":15.51,"t":"2026-10-09T14:30:00Z","v":12599,"vw":15.476279},{"c":15.44,"h":15.5,"l":15.43,"n":296,"o":15.5,"t":"2026-10-09T14:45:00Z","v":14185,"vw":15.466424},{"c":15.43,"h":15.46,"l":15.4,"n":415,"o":15.43,"t":"2026-10-09T15:00:00Z","v":17127,"vw":15.432291},{"c":15.36,"h":15.43,"l":15.35,"n":289,"o":15.43,"t":"2026-10-09T15:15:00Z","v":11778,"vw":15.40276},{"c":15.36,"h":15.39,"l":15.335,"n":402,"o":15.36,"t":"2026-10-09T15:30:00Z","v":36458,"vw":15.355008},{"c":15.38,"h":15.39,"l":15.34,"n":323,"o":15.35,"t":"2026-10-09T15:45:00Z","v":14964,"vw":15.369449},{"c":15.338,"h":15.39,"l":15.33,"n":352,"o":15.38,"t":"2026-10-09T16:00:00Z","v":15704,"vw":15.348643},{"c":15.31,"h":15.338,"l":15.3,"n":399,"o":15.33,"t":"2026-10-09T16:15:00Z","v":22374,"vw":15.317083},{"c":15.365,"h":15.395,"l":15.32,"n":441,"o":15.32,"t":"2026-10-09T16:30:00Z","v":24418,"vw":15.353536},{"c":15.35,"h":15.39,"l":15.35,"n":398,"o":15.37,"t":"2026-10-09T16:45:00Z","v":23149,"vw":15.37015},{"c":15.29,"h":15.36,"l":15.29,"n":437,"o":15.345,"t":"2026-10-09T17:00:00Z","v":21323,"vw":15.335181},{"c":15.29,"h":15.3,"l":15.27,"n":299,"o":15.29,"t":"2026-10-09T17:15:00Z","v":19823,"vw":15.287221},{"c":15.24,"h":15.32,"l":15.235,"n":371,"o":15.29,"t":"2026-10-09T17:30:00Z","v":19044,"vw":15.267428},{"c":15.26,"h":15.27,"l":15.23,"n":467,"o":15.24,"t":"2026-10-09T17:45:00Z","v":19879,"vw":15.250872},{"c":15.32,"h":15.32,"l":15.26,"n":442,"o":15.27,"t":"2026-10-09T18:00:00Z","v":27608,"vw":15.283546},{"c":15.4,"h":15.43,"l":15.3,"n":428,"o":15.32,"t":"2026-10-09T18:15:00Z","v":39920,"vw":15.3814},{"c":15.385,"h":15.41,"l":15.37,"n":389,"o":15.4,"t":"2026-10-09T18:30:00Z","v":33804,"vw":15.386678},{"c":15.4,"h":15.43,"l":15.375,"n":554,"o":15.39,"t":"2026-10-09T18:45:00Z","v":37216,"vw":15.394859},{"c":15.395,"h":15.42,"l":15.38,"n":446,"o":15.405,"t":"2026-10-09T19:00:00Z","v":28641,"vw":15.397655},{"c":15.365,"h":15.41,"l":15.35,"n":730,"o":15.39,"t":"2026-10-09T19:15:00Z","v":48242,"vw":15.385676},{"c":15.34,"h":15.38,"l":15.255,"n":904,"o":15.37,"t":"2026-10-09T19:30:00Z","v":61857,"vw":15.321875},{"c":15.395,"h":15.42,"l":15.33,"n":2140,"o":15.34,"t":"2026-10-09T19:45:00Z","v":158108,"vw":15.373232},{"c":15.4,"h":15.4,"l":15.4,"n":35,"o":15.4,"t":"2026-10-09T20:00:00Z","v":221501,"vw":15.4},{"c":15.41,"h":15.556,"l":15.35,"n":220,"o":15.41,"t":"2026-10-12T13:30:00Z","v":25699,"vw":15.415561},{"c":15.465,"h":15.47,"l":15.41,"n":360,"o":15.41,"t":"2026-10-12T13:45:00Z","v":17087,"vw":15.439807},{"c":15.57,"h":15.595,"l":15.4475,"n":434,"o":15.465,"t":"2026-10-12T14:00:00Z","v":18068,"vw":15.503204},{"c":15.56,"h":15.625,"l":15.5399,"n":318,"o":15.58,"t":"2026-10-12T14:15:00Z","v":17163,"vw":15.587595},{"c":15.585,"h":15.62,"l":15.54,"n":481,"o":15.55,"t":"2026-10-12T14:30:00Z","v":29933,"vw":15.584462},{"c":15.615,"h":15.62,"l":15.55,"n":246,"o":15.58,"t":"2026-10-12T14:45:00Z","v":10419,"vw":15.580509},{"c":15.525,"h":15.65,"l":15.51,"n":299,"o":15.63,"t":"2026-10-12T15:00:00Z","v":16909,"vw":15.56458},{"c":15.53,"h":15.58,"l":15.525,"n":269,"o":15.525,"t":"2026-10-12T15:15:00Z","v":12076,"vw":15.550865},{"c":15.55,"h":15.585,"l":15.51,"n":220,"o":15.53,"t":"2026-10-12T15:30:00Z","v":11475,"vw":15.553287},{"c":15.495,"h":15.545,"l":15.48,"n":267,"o":15.545,"t":"2026-10-12T15:45:00Z","v":6933,"vw":15.496319},{"c":15.49,"h":15.52,"l":15.49,"n":230,"o":15.5,"t":"2026-10-12T16:00:00Z","v":8833,"vw":15.503907},{"c":15.515,"h":15.54,"l":15.5,"n":282,"o":15.5,"t":"2026-10-12T16:15:00Z","v":16198,"vw":15.518878},{"c":15.49,"h":15.53,"l":15.49,"n":313,"o":15.505,"t":"2026-10-12T16:30:00Z","v":15692,"vw":15.504768},{"c":15.47,"h":15.5,"l":15.4658,"n":270,"o":15.5,"t":"2026-10-12T16:45:00Z","v":11434,"vw":15.48515},{"c":15.48,"h":15.495,"l":15.475,"n":137,"o":15.49,"t":"2026-10-12T17:00:00Z","v":5913,"vw":15.485607},{"c":15.47,"h":15.5079,"l":15.4651,"n":244,"o":15.48,"t":"2026-10-12T17:15:00Z","v":10025,"vw":15.488124},{"c":15.45,"h":15.47,"l":15.4,"n":264,"o":15.47,"t":"2026-10-12T17:30:00Z","v":14973,"vw":15.453841},{"c":15.455,"h":15.47,"l":15.43,"n":260,"o":15.45,"t":"2026-10-12T17:45:00Z","v":12486,"vw":15.455346},{"c":15.43,"h":15.455,"l":15.4148,"n":285,"o":15.455,"t":"2026-10-12T18:00:00Z","v":12748,"vw":15.43235},{"c":15.405,"h":15.435,"l":15.4,"n":279,"o":15.43,"t":"2026-10-12T18:15:00Z","v":11830,"vw":15.420977},{"c":15.43,"h":15.47,"l":15.405,"n":276,"o":15.41,"t":"2026-10-12T18:30:00Z","v":22172,"vw":15.428114},{"c":15.43,"h":15.44,"l":15.425,"n":253,"o":15.44,"t":"2026-10-12T18:45:00Z","v":12414,"vw":15.431474},{"c":15.39,"h":15.43,"l":15.39,"n":480,"o":15.43,"t":"2026-10-12T19:00:00Z","v":20472,"vw":15.418418},{"c":15.41,"h":15.425,"l":15.3513,"n":499,"o":15.385,"t":"2026-10-12T19:15:00Z","v":30468,"vw":15.381216},{"c":15.365,"h":15.41,"l":15.34,"n":751,"o":15.4,"t":"2026-10-12T19:30:00Z","v":55253,"vw":15.366478},{"c":15.4,"h":15.41,"l":15.34,"n":2122,"o":15.37,"t":"2026-10-12T19:45:00Z","v":152601,"vw":15.373637},{"c":15.4,"h":15.4,"l":15.4,"n":20,"o":15.4,"t":"2026-10-12T20:00:00Z","v":117510,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-13T09:30:00Z","v":120,"vw":15.4},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-13T11:30:00Z","v":100,"vw":15.49},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-13T13:00:00Z","v":128,"vw":15.48},{"c":15.47,"h":15.66,"l":15.46,"n":187,"o":15.46,"t":"2026-10-13T13:30:00Z","v":18472,"vw":15.490539},{"c":15.3533,"h":15.505,"l":15.35,"n":311,"o":15.4425,"t":"2026-10-13T13:45:00Z","v":17877,"vw":15.430248},{"c":15.37,"h":15.37,"l":15.3,"n":367,"o":15.34,"t":"2026-10-13T14:00:00Z","v":19575,"vw":15.336626},{"c":15.36,"h":15.41,"l":15.32,"n":269,"o":15.37,"t":"2026-10-13T14:15:00Z","v":15515,"vw":15.374327},{"c":15.34,"h":15.355,"l":15.29,"n":224,"o":15.35,"t":"2026-10-13T14:30:00Z","v":9528,"vw":15.334297},{"c":15.32,"h":15.345,"l":15.295,"n":289,"o":15.31,"t":"2026-10-13T14:45:00Z","v":12679,"vw":15.321695},{"c":15.36,"h":15.36,"l":15.3,"n":173,"o":15.3,"t":"2026-10-13T15:00:00Z","v":9208,"vw":15.337097},{"c":15.32,"h":15.35,"l":15.31,"n":248,"o":15.35,"t":"2026-10-13T15:15:00Z","v":12336,"vw":15.334138},{"c":15.27,"h":15.33,"l":15.27,"n":328,"o":15.3266,"t":"2026-10-13T15:30:00Z","v":19777,"vw":15.306733},{"c":15.22,"h":15.28,"l":15.22,"n":339,"o":15.28,"t":"2026-10-13T15:45:00Z","v":17388,"vw":15.237095},{"c":15.24,"h":15.27,"l":15.22,"n":287,"o":15.22,"t":"2026-10-13T16:00:00Z","v":14219,"vw":15.248368},{"c":15.26,"h":15.27,"l":15.25,"n":267,"o":15.25,"t":"2026-10-13T16:15:00Z","v":13267,"vw":15.263906},{"c":15.28,"h":15.285,"l":15.2501,"n":213,"o":15.26,"t":"2026-10-13T16:30:00Z","v":11318,"vw":15.274211},{"c":15.325,"h":15.325,"l":15.27,"n":426,"o":15.285,"t":"2026-10-13T16:45:00Z","v":31674,"vw":15.302295},{"c":15.325,"h":15.325,"l":15.28,"n":250,"o":15.31,"t":"2026-10-13T17:00:00Z","v":14698,"vw":15.303067},{"c":15.275,"h":15.345,"l":15.275,"n":305,"o":15.33,"t":"2026-10-13T17:15:00Z","v":15850,"vw":15.315549},{"c":15.32,"h":15.3299,"l":15.27,"n":198,"o":15.27,"t":"2026-10-13T17:30:00Z","v":13238,"vw":15.300208},{"c":15.29,"h":15.325,"l":15.29,"n":269,"o":15.325,"t":"2026-10-13T17:45:00Z","v":13396,"vw":15.305528},{"c":15.35,"h":15.41,"l":15.29,"n":429,"o":15.29,"t":"2026-10-13T18:00:00Z","v":32869,"vw":15.354897},{"c":15.335,"h":15.35,"l":15.32,"n":332,"o":15.345,"t":"2026-10-13T18:15:00Z","v":21543,"vw":15.341578},{"c":15.315,"h":15.345,"l":15.31,"n":450,"o":15.345,"t":"2026-10-13T18:30:00Z","v":32838,"vw":15.324412},{"c":15.39,"h":15.4,"l":15.31,"n":443,"o":15.32,"t":"2026-10-13T18:45:00Z","v":29237,"vw":15.344324},{"c":15.41,"h":15.435,"l":15.385,"n":578,"o":15.39,"t":"2026-10-13T19:00:00Z","v":39189,"vw":15.401521},{"c":15.405,"h":15.415,"l":15.3657,"n":552,"o":15.4,"t":"2026-10-13T19:15:00Z","v":30400,"vw":15.393358},{"c":15.425,"h":15.43,"l":15.39,"n":792,"o":15.405,"t":"2026-10-13T19:30:00Z","v":49991,"vw":15.407326},{"c":15.405,"h":15.435,"l":15.36,"n":2064,"o":15.425,"t":"2026-10-13T19:45:00Z","v":153390,"vw":15.399453},{"c":15.405,"h":15.405,"l":15.405,"n":35,"o":15.405,"t":"2026-10-13T20:00:00Z","v":124589,"vw":15.405},{"c":15.28,"h":15.28,"l":15.27,"n":5,"o":15.28,"t":"2026-10-14T12:45:00Z","v":641,"vw":15.276667},{"c":15.27,"h":15.3047,"l":15.225,"n":313,"o":15.26,"t":"2026-10-14T13:30:00Z","v":26112,"vw":15.261463},{"c":15.185,"h":15.29,"l":15.17,"n":469,"o":15.27,"t":"2026-10-14T13:45:00Z","v":30833,"vw":15.214409},{"c":15.23,"h":15.27,"l":15.15,"n":477,"o":15.17,"t":"2026-10-14T14:00:00Z","v":25098,"vw":15.207772},{"c":15.345,"h":15.365,"l":15.205,"n":389,"o":15.22,"t":"2026-10-14T14:15:00Z","v":21346,"vw":15.294928},{"c":15.42,"h":15.43,"l":15.3,"n":490,"o":15.345,"t":"2026-10-14T14:30:00Z","v":25116,"vw":15.363499},{"c":15.3739,"h":15.42,"l":15.34,"n":464,"o":15.42,"t":"2026-10-14T14:45:00Z","v":26323,"vw":15.381922},{"c":15.33,"h":15.4,"l":15.33,"n":419,"o":15.37,"t":"2026-10-14T15:00:00Z","v":25358,"vw":15.369592},{"c":15.33,"h":15.34,"l":15.315,"n":306,"o":15.335,"t":"2026-10-14T15:15:00Z","v":15136,"vw":15.330815},{"c":15.34,"h":15.38,"l":15.32,"n":515,"o":15.34,"t":"2026-10-14T15:30:00Z","v":50016,"vw":15.348515},{"c":15.29,"h":15.34,"l":15.285,"n":320,"o":15.33,"t":"2026-10-14T15:45:00Z","v":25525,"vw":15.308097},{"c":15.22,"h":15.31,"l":15.21,"n":621,"o":15.3,"t":"2026-10-14T16:00:00Z","v":40859,"vw":15.248076},{"c":15.2,"h":15.225,"l":15.155,"n":529,"o":15.22,"t":"2026-10-14T16:15:00Z","v":29500,"vw":15.186173},{"c":15.24,"h":15.26,"l":15.195,"n":437,"o":15.2,"t":"2026-10-14T16:30:00Z","v":21088,"vw":15.235001},{"c":15.26,"h":15.27,"l":15.235,"n":229,"o":15.25,"t":"2026-10-14T16:45:00Z","v":13913,"vw":15.255041},{"c":15.215,"h":15.265,"l":15.215,"n":311,"o":15.265,"t":"2026-10-14T17:00:00Z","v":12441,"vw":15.242723},{"c":15.25,"h":15.29,"l":15.2,"n":632,"o":15.2,"t":"2026-10-14T17:15:00Z","v":69716,"vw":15.253348},{"c":15.255,"h":15.28,"l":15.25,"n":415,"o":15.25,"t":"2026-10-14T17:30:00Z","v":21626,"vw":15.268347},{"c":15.23,"h":15.28,"l":15.23,"n":384,"o":15.25,"t":"2026-10-14T17:45:00Z","v":17949,"vw":15.251135},{"c":15.1899,"h":15.23,"l":15.17,"n":477,"o":15.23,"t":"2026-10-14T18:00:00Z","v":25147,"vw":15.20787},{"c":15.275,"h":15.275,"l":15.17,"n":420,"o":15.17,"t":"2026-10-14T18:15:00Z","v":21308,"vw":15.240608},{"c":15.27,"h":15.3,"l":15.25,"n":347,"o":15.275,"t":"2026-10-14T18:30:00Z","v":20686,"vw":15.271849},{"c":15.275,"h":15.29,"l":15.2601,"n":352,"o":15.27,"t":"2026-10-14T18:45:00Z","v":24154,"vw":15.274711},{"c":15.355,"h":15.385,"l":15.28,"n":710,"o":15.28,"t":"2026-10-14T19:00:00Z","v":41863,"vw":15.34586},{"c":15.39,"h":15.415,"l":15.36,"n":648,"o":15.36,"t":"2026-10-14T19:15:00Z","v":43489,"vw":15.387966},{"c":15.33,"h":15.45,"l":15.308,"n":758,"o":15.39,"t":"2026-10-14T19:30:00Z","v":46802,"vw":15.368682},{"c":15.45,"h":15.45,"l":15.315,"n":2359,"o":15.34,"t":"2026-10-14T19:45:00Z","v":181633,"vw":15.394706},{"c":15.44,"h":15.44,"l":15.44,"n":31,"o":15.44,"t":"2026-10-14T20:00:00Z","v":141155,"vw":15.44},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-14T20:15:00Z","v":502,"vw":15.5},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-14T23:15:00Z","v":135,"vw":15.29},{"c":15.52,"h":15.52,"l":15.48,"n":3,"o":15.48,"t":"2026-10-15T12:30:00Z","v":232,"vw":15.502456},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-15T12:45:00Z","v":1752,"vw":15.56},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-15T13:15:00Z","v":500,"vw":15.6},{"c":15.975,"h":16.0895,"l":15.67,"n":464,"o":15.71,"t":"2026-10-15T13:30:00Z","v":39527,"vw":15.825911},{"c":16.16,"h":16.18,"l":15.97,"n":875,"o":15.97,"t":"2026-10-15T13:45:00Z","v":43863,"vw":16.107929},{"c":16.35,"h":16.35,"l":16.13,"n":682,"o":16.15,"t":"2026-10-15T14:00:00Z","v":39893,"vw":16.264191},{"c":16.375,"h":16.39,"l":16.29,"n":500,"o":16.36,"t":"2026-10-15T14:15:00Z","v":33465,"vw":16.35649},{"c":16.46,"h":16.53,"l":16.39,"n":539,"o":16.39,"t":"2026-10-15T14:30:00Z","v":25567,"vw":16.458362},{"c":16.405,"h":16.47,"l":16.36,"n":492,"o":16.45,"t":"2026-10-15T14:45:00Z","v":17795,"vw":16.423127},{"c":16.44,"h":16.52,"l":16.42,"n":465,"o":16.42,"t":"2026-10-15T15:00:00Z","v":21843,"vw":16.486324},{"c":16.44,"h":16.47,"l":16.4108,"n":205,"o":16.44,"t":"2026-10-15T15:15:00Z","v":12076,"vw":16.443937},{"c":16.325,"h":16.43,"l":16.31,"n":349,"o":16.43,"t":"2026-10-15T15:30:00Z","v":19768,"vw":16.371619},{"c":16.39,"h":16.39,"l":16.314164,"n":299,"o":16.314164,"t":"2026-10-15T15:45:00Z","v":13424,"vw":16.353603},{"c":16.26,"h":16.39,"l":16.26,"n":336,"o":16.39,"t":"2026-10-15T16:00:00Z","v":21905,"vw":16.314074},{"c":16.34,"h":16.34,"l":16.215,"n":333,"o":16.26,"t":"2026-10-15T16:15:00Z","v":17590,"vw":16.273609},{"c":16.36,"h":16.39,"l":16.32,"n":342,"o":16.33,"t":"2026-10-15T16:30:00Z","v":18085,"vw":16.352998},{"c":16.35,"h":16.37,"l":16.325,"n":361,"o":16.3601,"t":"2026-10-15T16:45:00Z","v":21350,"vw":16.346671},{"c":16.35,"h":16.375,"l":16.345,"n":366,"o":16.35,"t":"2026-10-15T17:00:00Z","v":21394,"vw":16.355513},{"c":16.325,"h":16.36,"l":16.325,"n":312,"o":16.35,"t":"2026-10-15T17:15:00Z","v":11609,"vw":16.340658},{"c":16.39,"h":16.406,"l":16.3201,"n":353,"o":16.3201,"t":"2026-10-15T17:30:00Z","v":19491,"vw":16.35728},{"c":16.41,"h":16.41,"l":16.35,"n":403,"o":16.39,"t":"2026-10-15T17:45:00Z","v":24898,"vw":16.372971},{"c":16.36,"h":16.41,"l":16.36,"n":279,"o":16.41,"t":"2026-10-15T18:00:00Z","v":14362,"vw":16.385956},{"c":16.34,"h":16.355,"l":16.315,"n":344,"o":16.35,"t":"2026-10-15T18:15:00Z","v":13249,"vw":16.334127},{"c":16.34,"h":16.385,"l":16.3356,"n":493,"o":16.34,"t":"2026-10-15T18:30:00Z","v":28587,"vw":16.35649},{"c":16.38,"h":16.38,"l":16.335,"n":357,"o":16.335,"t":"2026-10-15T18:45:00Z","v":14206,"vw":16.362379},{"c":16.41,"h":16.425,"l":16.375,"n":432,"o":16.38,"t":"2026-10-15T19:00:00Z","v":20330,"vw":16.40115},{"c":16.32,"h":16.415,"l":16.32,"n":501,"o":16.41,"t":"2026-10-15T19:15:00Z","v":22005,"vw":16.371865},{"c":16.36,"h":16.38,"l":16.31,"n":680,"o":16.31,"t":"2026-10-15T19:30:00Z","v":41254,"vw":16.354704},{"c":16.455,"h":16.46,"l":16.32,"n":2260,"o":16.355,"t":"2026-10-15T19:45:00Z","v":160374,"vw":16.401618},{"c":16.45,"h":16.45,"l":16.45,"n":30,"o":16.45,"t":"2026-10-15T20:00:00Z","v":245395,"vw":16.45},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-16T13:15:00Z","v":100,"vw":16.48},{"c":16.72,"h":16.73,"l":16.49,"n":337,"o":16.49,"t":"2026-10-16T13:30:00Z","v":37272,"vw":16.535821},{"c":16.854,"h":16.91,"l":16.73,"n":669,"o":16.734,"t":"2026-10-16T13:45:00Z","v":47188,"vw":16.805102},{"c":16.64,"h":16.9,"l":16.64,"n":347,"o":16.85,"t":"2026-10-16T14:00:00Z","v":14923,"vw":16.752465},{"c":16.66,"h":16.7,"l":16.61,"n":400,"o":16.66,"t":"2026-10-16T14:15:00Z","v":13853,"vw":16.653494},{"c":16.535,"h":16.685,"l":16.53,"n":314,"o":16.66,"t":"2026-10-16T14:30:00Z","v":16056,"vw":16.589933},{"c":16.58,"h":16.6,"l":16.51,"n":362,"o":16.535,"t":"2026-10-16T14:45:00Z","v":14627,"vw":16.54897},{"c":16.76,"h":16.77,"l":16.59,"n":423,"o":16.6,"t":"2026-10-16T15:00:00Z","v":20063,"vw":16.656627},{"c":16.68,"h":16.755,"l":16.68,"n":298,"o":16.755,"t":"2026-10-16T15:15:00Z","v":18608,"vw":16.72061},{"c":16.625,"h":16.74,"l":16.6,"n":398,"o":16.67,"t":"2026-10-16T15:30:00Z","v":25253,"vw":16.690422},{"c":16.58,"h":16.655,"l":16.57,"n":345,"o":16.65,"t":"2026-10-16T15:45:00Z","v":18880,"vw":16.628312},{"c":16.61,"h":16.63,"l":16.56,"n":326,"o":16.585,"t":"2026-10-16T16:00:00Z","v":17307,"vw":16.601607},{"c":16.54,"h":16.63,"l":16.54,"n":415,"o":16.61,"t":"2026-10-16T16:15:00Z","v":16129,"vw":16.589248},{"c":16.53,"h":16.56,"l":16.51,"n":319,"o":16.53,"t":"2026-10-16T16:30:00Z","v":14324,"vw":16.533171},{"c":16.48,"h":16.53,"l":16.47,"n":357,"o":16.53,"t":"2026-10-16T16:45:00Z","v":19225,"vw":16.502686},{"c":16.45,"h":16.48,"l":16.42,"n":345,"o":16.48,"t":"2026-10-16T17:00:00Z","v":16563,"vw":16.443054},{"c":16.445,"h":16.46,"l":16.415,"n":381,"o":16.455,"t":"2026-10-16T17:15:00Z","v":23945,"vw":16.42789},{"c":16.47,"h":16.52,"l":16.415,"n":562,"o":16.44,"t":"2026-10-16T17:30:00Z","v":35122,"vw":16.456382},{"c":16.39,"h":16.47,"l":16.37,"n":293,"o":16.47,"t":"2026-10-16T17:45:00Z","v":13339,"vw":16.424681},{"c":16.39,"h":16.4,"l":16.32,"n":462,"o":16.35,"t":"2026-10-16T18:00:00Z","v":22619,"vw":16.362209},{"c":16.39,"h":16.42,"l":16.38,"n":364,"o":16.395,"t":"2026-10-16T18:15:00Z","v":20838,"vw":16.39755},{"c":16.42,"h":16.43,"l":16.37,"n":442,"o":16.39,"t":"2026-10-16T18:30:00Z","v":27732,"vw":16.397783},{"c":16.365,"h":16.43,"l":16.36,"n":503,"o":16.42,"t":"2026-10-16T18:45:00Z","v":30218,"vw":16.405168},{"c":16.41,"h":16.42,"l":16.36,"n":536,"o":16.365,"t":"2026-10-16T19:00:00Z","v":29250,"vw":16.391174},{"c":16.405,"h":16.445,"l":16.375,"n":683,"o":16.42,"t":"2026-10-16T19:15:00Z","v":41131,"vw":16.403054},{"c":16.385,"h":16.42,"l":16.36,"n":993,"o":16.41,"t":"2026-10-16T19:30:00Z","v":61280,"vw":16.38791},{"c":16.39,"h":16.405,"l":16.34,"n":2177,"o":16.39,"t":"2026-10-16T19:45:00Z","v":177689,"vw":16.372062},{"c":16.37,"h":16.37,"l":16.37,"n":22,"o":16.37,"t":"2026-10-16T20:00:00Z","v":202997,"vw":16.37},{"c":16.37,"h":16.37,"l":16.37,"n":6,"o":16.37,"t":"2026-10-19T12:30:00Z","v":3054,"vw":16.37},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-10-19T12:45:00Z","v":132,"vw":16.37},{"c":16.13,"h":16.4987,"l":16.1,"n":99,"o":16.34,"t":"2026-10-19T13:30:00Z","v":17289,"vw":16.321},{"c":15.97,"h":16.25,"l":15.86,"n":190,"o":16.135,"t":"2026-10-19T13:45:00Z","v":13697,"vw":16.024343},{"c":16.065,"h":16.09,"l":15.985,"n":221,"o":15.99,"t":"2026-10-19T14:00:00Z","v":9425,"vw":16.048568},{"c":15.98,"h":16.125,"l":15.98,"n":322,"o":16.08,"t":"2026-10-19T14:15:00Z","v":11463,"vw":16.047891},{"c":15.995,"h":16.03,"l":15.98,"n":370,"o":16.01,"t":"2026-10-19T14:30:00Z","v":13740,"vw":16.006487},{"c":15.99,"h":16.01,"l":15.96,"n":292,"o":15.995,"t":"2026-10-19T14:45:00Z","v":12990,"vw":15.984673},{"c":16.12,"h":16.12,"l":15.9997,"n":322,"o":15.9997,"t":"2026-10-19T15:00:00Z","v":22918,"vw":16.04103},{"c":16.13,"h":16.17,"l":16.11,"n":419,"o":16.12,"t":"2026-10-19T15:15:00Z","v":20904,"vw":16.125647},{"c":16.165,"h":16.18,"l":16.13,"n":193,"o":16.13,"t":"2026-10-19T15:30:00Z","v":5480,"vw":16.148878},{"c":16.17,"h":16.18,"l":16.15,"n":318,"o":16.17,"t":"2026-10-19T15:45:00Z","v":14821,"vw":16.173422},{"c":16.15,"h":16.17,"l":16.1,"n":273,"o":16.17,"t":"2026-10-19T16:00:00Z","v":9612,"vw":16.13092},{"c":16.11,"h":16.14,"l":16.1,"n":259,"o":16.14,"t":"2026-10-19T16:15:00Z","v":10882,"vw":16.124592},{"c":16.07,"h":16.115,"l":16.05,"n":424,"o":16.11,"t":"2026-10-19T16:30:00Z","v":27613,"vw":16.094871},{"c":16.075,"h":16.09,"l":16.06,"n":248,"o":16.075,"t":"2026-10-19T16:45:00Z","v":10965,"vw":16.078687},{"c":15.995,"h":16.06,"l":15.97,"n":348,"o":16.06,"t":"2026-10-19T17:00:00Z","v":20035,"vw":16.001514},{"c":16.02,"h":16.02,"l":15.995,"n":292,"o":15.995,"t":"2026-10-19T17:15:00Z","v":9507,"vw":16.008631},{"c":16.01,"h":16.03,"l":15.95,"n":696,"o":16.02,"t":"2026-10-19T17:30:00Z","v":42059,"vw":15.990067},{"c":15.975,"h":16.015,"l":15.9701,"n":335,"o":16.015,"t":"2026-10-19T17:45:00Z","v":10665,"vw":15.987846},{"c":15.95,"h":15.9925,"l":15.95,"n":565,"o":15.975,"t":"2026-10-19T18:00:00Z","v":17115,"vw":15.972533},{"c":15.94,"h":15.97,"l":15.93,"n":465,"o":15.95,"t":"2026-10-19T18:15:00Z","v":17057,"vw":15.946781},{"c":15.9,"h":15.955,"l":15.9,"n":393,"o":15.93,"t":"2026-10-19T18:30:00Z","v":13399,"vw":15.930606},{"c":15.875,"h":15.91,"l":15.8416,"n":460,"o":15.91,"t":"2026-10-19T18:45:00Z","v":17182,"vw":15.878269},{"c":15.94,"h":15.94,"l":15.87,"n":532,"o":15.8751,"t":"2026-10-19T19:00:00Z","v":25086,"vw":15.900034},{"c":15.965,"h":15.98,"l":15.94,"n":536,"o":15.945,"t":"2026-10-19T19:15:00Z","v":25982,"vw":15.950931},{"c":16.02,"h":16.02,"l":15.965,"n":577,"o":15.965,"t":"2026-10-19T19:30:00Z","v":27264,"vw":15.991106},{"c":15.99,"h":16.03,"l":15.945,"n":2292,"o":16.01,"t":"2026-10-19T19:45:00Z","v":148317,"vw":15.989477},{"c":15.98,"h":15.98,"l":15.98,"n":34,"o":15.98,"t":"2026-10-19T20:00:00Z","v":182416,"vw":15.98},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-19T20:15:00Z","v":141,"vw":15.98},{"c":16.275,"h":16.34,"l":16.06,"n":207,"o":16.11,"t":"2026-10-20T13:30:00Z","v":17143,"vw":16.20119},{"c":16.57,"h":16.57,"l":16.35,"n":374,"o":16.35,"t":"2026-10-20T13:45:00Z","v":16429,"vw":16.488729},{"c":16.29,"h":16.6,"l":16.29,"n":238,"o":16.6,"t":"2026-10-20T14:00:00Z","v":9811,"vw":16.403055},{"c":16.42,"h":16.48,"l":16.25,"n":388,"o":16.28,"t":"2026-10-20T14:15:00Z","v":23879,"vw":16.322774},{"c":16.45,"h":16.46,"l":16.41,"n":231,"o":16.455,"t":"2026-10-20T14:30:00Z","v":11226,"vw":16.438534},{"c":16.51,"h":16.525,"l":16.41,"n":426,"o":16.44,"t":"2026-10-20T14:45:00Z","v":26727,"vw":16.471045},{"c":16.48,"h":16.565,"l":16.45,"n":525,"o":16.504,"t":"2026-10-20T15:00:00Z","v":34349,"vw":16.509991},{"c":16.465,"h":16.52,"l":16.465,"n":317,"o":16.475,"t":"2026-10-20T15:15:00Z","v":15394,"vw":16.498015},{"c":16.48,"h":16.49,"l":16.425,"n":440,"o":16.45,"t":"2026-10-20T15:30:00Z","v":27645,"vw":16.466799},{"c":16.46,"h":16.51,"l":16.46,"n":338,"o":16.48,"t":"2026-10-20T15:45:00Z","v":14593,"vw":16.480865},{"c":16.42,"h":16.475,"l":16.42,"n":262,"o":16.465,"t":"2026-10-20T16:00:00Z","v":15529,"vw":16.457698},{"c":16.425,"h":16.475,"l":16.42,"n":468,"o":16.44,"t":"2026-10-20T16:15:00Z","v":32599,"vw":16.449415},{"c":16.45,"h":16.495,"l":16.41,"n":350,"o":16.42,"t":"2026-10-20T16:30:00Z","v":25815,"vw":16.453409},{"c":16.375,"h":16.4654,"l":16.375,"n":244,"o":16.455,"t":"2026-10-20T16:45:00Z","v":23909,"vw":16.443891},{"c":16.3899,"h":16.415,"l":16.35,"n":395,"o":16.38,"t":"2026-10-20T17:00:00Z","v":28607,"vw":16.391936},{"c":16.375,"h":16.4,"l":16.375,"n":230,"o":16.38,"t":"2026-10-20T17:15:00Z","v":12713,"vw":16.386147},{"c":16.38,"h":16.39,"l":16.335,"n":326,"o":16.375,"t":"2026-10-20T17:30:00Z","v":18179,"vw":16.368034},{"c":16.36,"h":16.4,"l":16.35,"n":196,"o":16.39,"t":"2026-10-20T17:45:00Z","v":7803,"vw":16.367707},{"c":16.33,"h":16.365,"l":16.33,"n":254,"o":16.365,"t":"2026-10-20T18:00:00Z","v":16510,"vw":16.340969},{"c":16.3024,"h":16.3499,"l":16.3024,"n":176,"o":16.34,"t":"2026-10-20T18:15:00Z","v":11987,"vw":16.328413},{"c":16.32,"h":16.34,"l":16.31,"n":359,"o":16.31,"t":"2026-10-20T18:30:00Z","v":23297,"vw":16.320925},{"c":16.3,"h":16.335,"l":16.29,"n":327,"o":16.315,"t":"2026-10-20T18:45:00Z","v":16413,"vw":16.315896},{"c":16.275,"h":16.32,"l":16.26,"n":306,"o":16.3,"t":"2026-10-20T19:00:00Z","v":20743,"vw":16.302947},{"c":16.235,"h":16.3,"l":16.225,"n":530,"o":16.28,"t":"2026-10-20T19:15:00Z","v":27944,"vw":16.26543},{"c":16.3,"h":16.3,"l":16.22,"n":685,"o":16.235,"t":"2026-10-20T19:30:00Z","v":43916,"vw":16.251174},{"c":16.34,"h":16.34,"l":16.28,"n":1984,"o":16.29,"t":"2026-10-20T19:45:00Z","v":134203,"vw":16.315538},{"c":16.32,"h":16.32,"l":16.32,"n":20,"o":16.32,"t":"2026-10-20T20:00:00Z","v":185015,"vw":16.32},{"c":16.4629,"h":16.4629,"l":16.4629,"n":1,"o":16.4629,"t":"2026-10-20T23:30:00Z","v":300,"vw":16.4629},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-21T13:15:00Z","v":152,"vw":16.34},{"c":16.19,"h":16.37,"l":16.13,"n":83,"o":16.35,"t":"2026-10-21T13:30:00Z","v":12065,"vw":16.277087},{"c":16.185,"h":16.24,"l":16.136,"n":139,"o":16.136,"t":"2026-10-21T13:45:00Z","v":7120,"vw":16.199491},{"c":16.055,"h":16.08,"l":15.94,"n":367,"o":16.07,"t":"2026-10-21T14:00:00Z","v":21725,"vw":15.995192},{"c":16.03,"h":16.09,"l":16.02,"n":358,"o":16.055,"t":"2026-10-21T14:15:00Z","v":29414,"vw":16.039013},{"c":16.13,"h":16.16,"l":16.05,"n":174,"o":16.05,"t":"2026-10-21T14:30:00Z","v":7792,"vw":16.117043},{"c":16.06,"h":16.185,"l":16.06,"n":253,"o":16.14,"t":"2026-10-21T14:45:00Z","v":10911,"vw":16.126059},{"c":16.04,"h":16.05,"l":16.015,"n":265,"o":16.03,"t":"2026-10-21T15:00:00Z","v":17461,"vw":16.03049},{"c":16.145,"h":16.145,"l":16.03,"n":347,"o":16.04,"t":"2026-10-21T15:15:00Z","v":19534,"vw":16.087446},{"c":16.07,"h":16.16,"l":16.07,"n":295,"o":16.15,"t":"2026-10-21T15:30:00Z","v":13424,"vw":16.119232},{"c":16.13,"h":16.135,"l":16.08,"n":202,"o":16.08,"t":"2026-10-21T15:45:00Z","v":11103,"vw":16.102323},{"c":16.13,"h":16.13,"l":16.075,"n":200,"o":16.11,"t":"2026-10-21T16:00:00Z","v":12646,"vw":16.091898},{"c":16.14,"h":16.145,"l":16.12,"n":162,"o":16.14,"t":"2026-10-21T16:15:00Z","v":8239,"vw":16.138185},{"c":16.17,"h":16.195,"l":16.105,"n":507,"o":16.14,"t":"2026-10-21T16:30:00Z","v":36769,"vw":16.133554},{"c":16.1176,"h":16.17,"l":16.1,"n":314,"o":16.16,"t":"2026-10-21T16:45:00Z","v":29701,"vw":16.121445},{"c":16.08,"h":16.12,"l":16.07,"n":452,"o":16.12,"t":"2026-10-21T17:00:00Z","v":30194,"vw":16.084173},{"c":16.08,"h":16.09,"l":16.065,"n":256,"o":16.075,"t":"2026-10-21T17:15:00Z","v":15117,"vw":16.073806},{"c":16.085,"h":16.11,"l":16.06,"n":406,"o":16.075,"t":"2026-10-21T17:30:00Z","v":20891,"vw":16.085923},{"c":16.095,"h":16.105,"l":16.0787,"n":305,"o":16.08,"t":"2026-10-21T17:45:00Z","v":23545,"vw":16.090092},{"c":16.115,"h":16.125,"l":16.07,"n":325,"o":16.095,"t":"2026-10-21T18:00:00Z","v":22520,"vw":16.094639},{"c":16.14,"h":16.14,"l":16.115,"n":314,"o":16.12,"t":"2026-10-21T18:15:00Z","v":18933,"vw":16.124407},{"c":16.13,"h":16.155,"l":16.11,"n":377,"o":16.135,"t":"2026-10-21T18:30:00Z","v":29027,"vw":16.128813},{"c":15.98,"h":16.13,"l":15.98,"n":570,"o":16.125,"t":"2026-10-21T18:45:00Z","v":43119,"vw":16.081729},{"c":15.94,"h":15.965,"l":15.89,"n":450,"o":15.965,"t":"2026-10-21T19:00:00Z","v":22910,"vw":15.920833},{"c":16.08,"h":16.08,"l":15.93,"n":857,"o":15.94,"t":"2026-10-21T19:15:00Z","v":49256,"vw":16.015783},{"c":16.135,"h":16.135,"l":16.08,"n":647,"o":16.08,"t":"2026-10-21T19:30:00Z","v":34896,"vw":16.112274},{"c":16.185,"h":16.195,"l":16.115,"n":1764,"o":16.14,"t":"2026-10-21T19:45:00Z","v":105612,"vw":16.168535},{"c":16.1,"h":16.17,"l":16.1,"n":34,"o":16.17,"t":"2026-10-21T20:00:00Z","v":254919,"vw":16.169945},{"c":16.415,"h":16.54,"l":16.23,"n":404,"o":16.23,"t":"2026-10-22T13:30:00Z","v":24735,"vw":16.342552},{"c":16.57,"h":16.57,"l":16.41,"n":431,"o":16.41,"t":"2026-10-22T13:45:00Z","v":18621,"vw":16.499844},{"c":16.74,"h":16.77,"l":16.61,"n":1131,"o":16.61,"t":"2026-10-22T14:00:00Z","v":50197,"vw":16.713286},{"c":16.75,"h":16.875,"l":16.73,"n":683,"o":16.73,"t":"2026-10-22T14:15:00Z","v":90868,"vw":16.81844},{"c":16.71,"h":16.79,"l":16.6,"n":343,"o":16.78,"t":"2026-10-22T14:30:00Z","v":21530,"vw":16.697452},{"c":16.765,"h":16.765,"l":16.69,"n":545,"o":16.73,"t":"2026-10-22T14:45:00Z","v":19236,"vw":16.728635},{"c":16.875,"h":16.88,"l":16.7257,"n":600,"o":16.775,"t":"2026-10-22T15:00:00Z","v":30194,"vw":16.79884},{"c":16.95,"h":16.968,"l":16.875,"n":644,"o":16.875,"t":"2026-10-22T15:15:00Z","v":29653,"vw":16.929635},{"c":17.06,"h":17.11,"l":16.96,"n":747,"o":16.96,"t":"2026-10-22T15:30:00Z","v":32788,"vw":17.047354},{"c":17.085,"h":17.12,"l":17.06,"n":619,"o":17.07,"t":"2026-10-22T15:45:00Z","v":34341,"vw":17.092583},{"c":17.04,"h":17.095,"l":17.014,"n":617,"o":17.09,"t":"2026-10-22T16:00:00Z","v":22602,"vw":17.068183},{"c":17.045,"h":17.07,"l":17.01,"n":425,"o":17.04,"t":"2026-10-22T16:15:00Z","v":16407,"vw":17.040195},{"c":16.88,"h":17.06,"l":16.88,"n":700,"o":17.045,"t":"2026-10-22T16:30:00Z","v":53341,"vw":17.011076},{"c":16.9,"h":16.91,"l":16.855,"n":604,"o":16.88,"t":"2026-10-22T16:45:00Z","v":25112,"vw":16.880052},{"c":16.845,"h":16.9,"l":16.83,"n":415,"o":16.9,"t":"2026-10-22T17:00:00Z","v":15670,"vw":16.859772},{"c":16.99,"h":16.99,"l":16.85,"n":610,"o":16.85,"t":"2026-10-22T17:15:00Z","v":36878,"vw":16.897796},{"c":16.99,"h":17.035,"l":16.97,"n":1375,"o":16.98,"t":"2026-10-22T17:30:00Z","v":118413,"vw":16.999771},{"c":17.005,"h":17.0125,"l":16.94,"n":528,"o":16.99,"t":"2026-10-22T17:45:00Z","v":23527,"vw":16.982925},{"c":17.02,"h":17.02,"l":16.96,"n":488,"o":17.01,"t":"2026-10-22T18:00:00Z","v":21470,"vw":16.999477},{"c":17.04,"h":17.055,"l":17.02,"n":382,"o":17.02,"t":"2026-10-22T18:15:00Z","v":15905,"vw":17.040307},{"c":17.08,"h":17.09,"l":17.035,"n":758,"o":17.05,"t":"2026-10-22T18:30:00Z","v":42792,"vw":17.060533},{"c":17.085,"h":17.1,"l":17.065,"n":542,"o":17.08,"t":"2026-10-22T18:45:00Z","v":25078,"vw":17.08039},{"c":17.23,"h":17.265,"l":17.09,"n":1037,"o":17.09,"t":"2026-10-22T19:00:00Z","v":59248,"vw":17.192489},{"c":17.25,"h":17.26,"l":17.215,"n":798,"o":17.24,"t":"2026-10-22T19:15:00Z","v":33407,"vw":17.235849},{"c":17.29,"h":17.33,"l":17.255,"n":885,"o":17.26,"t":"2026-10-22T19:30:00Z","v":47244,"vw":17.287177},{"c":17.37,"h":17.445,"l":17.27,"n":2170,"o":17.29,"t":"2026-10-22T19:45:00Z","v":153792,"vw":17.373811},{"c":17.37,"h":17.37,"l":17.33,"n":28,"o":17.37,"t":"2026-10-22T20:00:00Z","v":225359,"vw":17.369513}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.075,"strike":28.9086854806739,"iv":1.8878714190091943,"gamma":0.03478616108826163,"theta":-0.05093328880170985,"vega":0.015519441228271732,"rho":0.0025654223135632742,"breakevenPct":72.61764813283764},{"delta":0.3,"premium":1.0905174604439818,"strike":23.448253955601817,"iv":1.4327114262712717,"gamma":0.049988914254934146,"theta":-0.04247958809415967,"vega":0.016978069847235343,"rho":0.003230326431643752,"breakevenPct":41.2709926082084},{"delta":0.35,"premium":1.0775432274529038,"strike":21.601729098116152,"iv":1.1945250146361355,"gamma":0.07255251676192338,"theta":-0.036734605195741385,"vega":0.017719349865546973,"rho":0.003914226388953526,"breakevenPct":30.565758926707286},{"delta":0.4,"premium":1.0468783867074183,"strike":20.375135468296726,"iv":0.9920952853789178,"gamma":0.0978956636632621,"theta":-0.031221864407541204,"vega":0.018251840934462353,"rho":0.004610770785776028,"breakevenPct":23.327656044928876},{"delta":0.45,"premium":1.0162135459619326,"strike":19.148541838477303,"iv":0.7896655561217002,"gamma":0.12323881056460079,"theta":-0.02570912361934103,"vega":0.01878433200337773,"rho":0.005307315182598528,"breakevenPct":16.089553163150473},{"delta":0.5,"premium":0.985548705216447,"strike":17.92194820865788,"iv":0.5872358268644827,"gamma":0.1485819574659395,"theta":-0.02019638283114086,"vega":0.01931682307229311,"rho":0.006003859579421029,"breakevenPct":8.85145028137207}],"put":[{"delta":0.1,"premium":1.075,"strike":8.31371389366325,"iv":3.1169566895980805,"gamma":0.011958508542071089,"theta":-0.04481239804635881,"vega":0.0085353952157308,"rho":-0.00224332349152957,"breakevenPct":58.326344883919106},{"delta":0.15,"premium":0.577634291743047,"strike":13.108535676605957,"iv":1.309428554841989,"gamma":0.05924074666276771,"theta":-0.02382032142705058,"vega":0.011354710975338455,"rho":-0.002569085104095553,"breakevenPct":27.858944243736854},{"delta":0.2,"premium":1.1456340582107913,"strike":12.791062785947231,"iv":1.7440378052229315,"gamma":0.03697173783755585,"theta":-0.038819938065943915,"vega":0.013325376877132812,"rho":-0.003699690653929303,"breakevenPct":32.95665671999747},{"delta":0.25,"premium":1.1331014006148383,"strike":13.626573292344103,"iv":1.528647846879615,"gamma":0.05764744084721591,"theta":-0.034912922795194465,"vega":0.014420945209792,"rho":-0.004394189044574374,"breakevenPct":28.074427796607573},{"delta":0.3,"premium":1.1205687430188853,"strike":14.462083798740974,"iv":1.3132578885362987,"gamma":0.07832314385687597,"theta":-0.031005907524445014,"vega":0.01551651354245119,"rho":-0.005088687435219447,"breakevenPct":23.19219887321768},{"delta":0.35,"premium":1.1080360854229323,"strike":15.297594305137846,"iv":1.0978679301929821,"gamma":0.09899884686653605,"theta":-0.027098892253695557,"vega":0.016612081875110377,"rho":-0.005783185825864519,"breakevenPct":18.309969949827785},{"delta":0.4,"premium":1.095503427826979,"strike":16.133104811534718,"iv":0.8824779718496657,"gamma":0.11967454987619612,"theta":-0.023191876982946103,"vega":0.017707650207769567,"rho":-0.006477684216509591,"breakevenPct":13.42774102643789},{"delta":0.45,"premium":1.082970770231026,"strike":16.96861531793159,"iv":0.6670880135063493,"gamma":0.14035025288585617,"theta":-0.019284861712196653,"vega":0.018803218540428754,"rho":-0.0071721826071546625,"breakevenPct":8.545512103047994},{"delta":0.5,"premium":1.469346678398592,"strike":17.900351957765068,"iv":0.5876065552133743,"gamma":0.14570114386273647,"theta":-0.018193224813022435,"vega":0.019283809942806863,"rho":-0.008172656300029528,"breakevenPct":5.405841799847578},{"delta":0.55,"premium":2.552716673999121,"strike":19.00021997360317,"iv":0.7455915970083592,"gamma":0.12427571491421027,"theta":-0.02202076550813903,"vega":0.01868988121425429,"rho":-0.009707746180316893,"breakevenPct":5.310861833022182},{"delta":0.6,"premium":3.6360866695996483,"strike":20.100087989441267,"iv":0.9035766388033436,"gamma":0.10285028596568412,"theta":-0.025848306203255608,"vega":0.018095952485701713,"rho":-0.011242836060604255,"breakevenPct":5.215881866196786},{"delta":0.65,"premium":4.719456665200177,"strike":21.19995600527937,"iv":1.0615616805983283,"gamma":0.08142485701715792,"theta":-0.029675846898372202,"vega":0.01750202375714914,"rho":-0.01277792594089162,"breakevenPct":5.12090189937139},{"delta":0.7,"premium":5.8028266608007035,"strike":22.299824021117466,"iv":1.2195467223933127,"gamma":0.05999942806863176,"theta":-0.03350338759348878,"vega":0.016908095028596568,"rho":-0.01431301582117898,"breakevenPct":5.025921932545993},{"delta":0.75,"premium":8.920593089493291,"strike":25.470593089493292,"iv":1.5064412423077387,"gamma":0.04336905222338104,"theta":-0.03791662907752641,"vega":0.015592191544915793,"rho":-0.017468459135131984,"breakevenPct":4.7207829591249295},{"delta":0.8,"premium":15.76480669741244,"strike":32.41125697647129,"iv":1.9525216030283095,"gamma":0.029363460951180316,"theta":-0.0422675231080668,"vega":0.013641532811533085,"rho":-0.02359169493576041,"breakevenPct":4.1655136496324054}]},"raw":{"call":[{"delta":0.25,"premium":1.075,"strike":28.9086854806739,"iv":1.8878714190091943,"gamma":0.03478616108826163,"theta":-0.05093328880170985,"vega":0.015519441228271732,"rho":0.0025654223135632742,"breakevenPct":72.61764813283764},{"delta":0.3,"premium":1.0905174604439818,"strike":23.448253955601817,"iv":1.4327114262712717,"gamma":0.049988914254934146,"theta":-0.04247958809415967,"vega":0.016978069847235343,"rho":0.003230326431643752,"breakevenPct":41.2709926082084},{"delta":0.35,"premium":1.0775432274529038,"strike":21.601729098116152,"iv":1.1945250146361355,"gamma":0.07255251676192338,"theta":-0.036734605195741385,"vega":0.017719349865546973,"rho":0.003914226388953526,"breakevenPct":30.565758926707286},{"delta":0.4,"premium":1.0468783867074183,"strike":20.375135468296726,"iv":0.9920952853789178,"gamma":0.0978956636632621,"theta":-0.031221864407541204,"vega":0.018251840934462353,"rho":0.004610770785776028,"breakevenPct":23.327656044928876},{"delta":0.45,"premium":1.0162135459619326,"strike":19.148541838477303,"iv":0.7896655561217002,"gamma":0.12323881056460079,"theta":-0.02570912361934103,"vega":0.01878433200337773,"rho":0.005307315182598528,"breakevenPct":16.089553163150473},{"delta":0.5,"premium":0.985548705216447,"strike":17.92194820865788,"iv":0.5872358268644827,"gamma":0.1485819574659395,"theta":-0.02019638283114086,"vega":0.01931682307229311,"rho":0.006003859579421029,"breakevenPct":8.85145028137207}],"put":[{"delta":0.1,"premium":1.075,"strike":8.31371389366325,"iv":3.1169566895980805,"gamma":0.011958508542071089,"theta":-0.04481239804635881,"vega":0.0085353952157308,"rho":-0.00224332349152957,"breakevenPct":58.326344883919106},{"delta":0.15,"premium":0.577634291743047,"strike":13.108535676605957,"iv":1.309428554841989,"gamma":0.05924074666276771,"theta":-0.02382032142705058,"vega":0.011354710975338455,"rho":-0.002569085104095553,"breakevenPct":27.858944243736854},{"delta":0.2,"premium":1.1456340582107913,"strike":12.791062785947231,"iv":1.7440378052229315,"gamma":0.03697173783755585,"theta":-0.038819938065943915,"vega":0.013325376877132812,"rho":-0.003699690653929303,"breakevenPct":32.95665671999747},{"delta":0.25,"premium":1.1331014006148383,"strike":13.626573292344103,"iv":1.528647846879615,"gamma":0.05764744084721591,"theta":-0.034912922795194465,"vega":0.014420945209792,"rho":-0.004394189044574374,"breakevenPct":28.074427796607573},{"delta":0.3,"premium":1.1205687430188853,"strike":14.462083798740974,"iv":1.3132578885362987,"gamma":0.07832314385687597,"theta":-0.031005907524445014,"vega":0.01551651354245119,"rho":-0.005088687435219447,"breakevenPct":23.19219887321768},{"delta":0.35,"premium":1.1080360854229323,"strike":15.297594305137846,"iv":1.0978679301929821,"gamma":0.09899884686653605,"theta":-0.027098892253695557,"vega":0.016612081875110377,"rho":-0.005783185825864519,"breakevenPct":18.309969949827785},{"delta":0.4,"premium":1.095503427826979,"strike":16.133104811534718,"iv":0.8824779718496657,"gamma":0.11967454987619612,"theta":-0.023191876982946103,"vega":0.017707650207769567,"rho":-0.006477684216509591,"breakevenPct":13.42774102643789},{"delta":0.45,"premium":1.082970770231026,"strike":16.96861531793159,"iv":0.6670880135063493,"gamma":0.14035025288585617,"theta":-0.019284861712196653,"vega":0.018803218540428754,"rho":-0.0071721826071546625,"breakevenPct":8.545512103047994},{"delta":0.5,"premium":1.469346678398592,"strike":17.900351957765068,"iv":0.5876065552133743,"gamma":0.14570114386273647,"theta":-0.018193224813022435,"vega":0.019283809942806863,"rho":-0.008172656300029528,"breakevenPct":5.405841799847578},{"delta":0.55,"premium":2.552716673999121,"strike":19.00021997360317,"iv":0.7455915970083592,"gamma":0.12427571491421027,"theta":-0.02202076550813903,"vega":0.01868988121425429,"rho":-0.009707746180316893,"breakevenPct":5.310861833022182},{"delta":0.6,"premium":3.6360866695996483,"strike":20.100087989441267,"iv":0.9035766388033436,"gamma":0.10285028596568412,"theta":-0.025848306203255608,"vega":0.018095952485701713,"rho":-0.011242836060604255,"breakevenPct":5.215881866196786},{"delta":0.65,"premium":4.719456665200177,"strike":21.19995600527937,"iv":1.0615616805983283,"gamma":0.08142485701715792,"theta":-0.029675846898372202,"vega":0.01750202375714914,"rho":-0.01277792594089162,"breakevenPct":5.12090189937139},{"delta":0.7,"premium":5.8028266608007035,"strike":22.299824021117466,"iv":1.2195467223933127,"gamma":0.05999942806863176,"theta":-0.03350338759348878,"vega":0.016908095028596568,"rho":-0.01431301582117898,"breakevenPct":5.025921932545993},{"delta":0.75,"premium":8.920593089493291,"strike":25.470593089493292,"iv":1.5064412423077387,"gamma":0.04336905222338104,"theta":-0.03791662907752641,"vega":0.015592191544915793,"rho":-0.017468459135131984,"breakevenPct":4.7207829591249295},{"delta":0.8,"premium":15.76480669741244,"strike":32.41125697647129,"iv":1.9525216030283095,"gamma":0.029363460951180316,"theta":-0.0422675231080668,"vega":0.013641532811533085,"rho":-0.02359169493576041,"breakevenPct":4.1655136496324054}]}},"errors":["fundamentals:provider_http_429"],"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"}}