{"symbol":"AMPL","url":"https://intraalpha.com/companies/AMPL","capturedAt":"2026-10-23T06:39:37.557Z","state":"ready","quote":{"symbol":"AMPL","last_price":17.25,"prev_close":16.52,"regular_close":17.07,"change":0.73,"change_pct":4.4189,"regular_change":0.55,"regular_change_pct":3.3293,"extended_change":0.18,"extended_change_pct":1.0545,"bid":16.11,"ask":17.5,"bid_size":2600,"ask_size":1000,"volume":1897687,"vwap":16.873243,"open":16.53,"high":17.105,"low":16.35,"close":17.07,"trade_count":23940,"last_trade_at":"2026-10-22T22:26:05.40390133Z","last_quote_at":"2026-10-22T23:55:57.347272686Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:39:20.293034005-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AMPL","fetched_at":"2026-10-23T06:39:37.047050+00:00","name":"Amplitude Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Amplitude Inc is a leading product intelligence platform that provides organizations with deep insights into user behavior to enhance product performance. Its cutting-edge analytics solutions empower businesses to improve customer engagement and retention, facilitating sustainable growth across diverse industries. Positioned strategically within the dynamic digital analytics landscape, Amplitude prioritizes innovation and scalability, making it an essential partner for enterprises seeking to optimize customer experiences and operational efficiencies. As companies increasingly rely on data-driven decision-making, Amplitude stands at the forefront of driving actionable insights that inform product strategies.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2190870000,"ebitda":-96246000,"pe_ratio":null,"peg_ratio":null,"book_value":1.091,"dividend_per_share":null,"dividend_yield":null,"eps":-0.75,"revenue_ttm":374369000,"gross_profit_ttm":271106000,"profit_margin":-0.266,"operating_margin_ttm":-0.328,"return_on_assets_ttm":-0.155,"return_on_equity_ttm":-0.479,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.212,"analyst_target_price":15.14,"analyst_number":3,"beta":1.499,"fifty_two_week_high":17.11,"fifty_two_week_low":5.51,"fifty_day_ma":13.85,"two_hundred_day_ma":9.38,"shares_outstanding":103867000,"forward_pe":69.44,"price_to_sales":5.85,"price_to_book":12.62,"ev_to_revenue":4.24,"ev_to_ebitda":-14.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:39:37.047050+00:00"},"optionObservedAt":"2026-10-22T19:55:07.225Z","bars":[{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-16T08:00:00Z","v":1000,"vw":15.9},{"c":16,"h":16,"l":15.9,"n":48,"o":15.9,"t":"2026-10-16T11:10:00Z","v":4224,"vw":15.976231},{"c":15.99,"h":16,"l":15.95,"n":22,"o":16,"t":"2026-10-16T11:15:00Z","v":2604,"vw":15.957316},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-16T12:10:00Z","v":100,"vw":16.04},{"c":15.954,"h":16.09,"l":15.92,"n":200,"o":15.93,"t":"2026-10-16T13:30:00Z","v":51831,"vw":15.965286},{"c":15.6223,"h":15.89,"l":15.62,"n":108,"o":15.89,"t":"2026-10-16T13:35:00Z","v":6795,"vw":15.738955},{"c":15.6,"h":15.74,"l":15.555,"n":148,"o":15.655,"t":"2026-10-16T13:40:00Z","v":9321,"vw":15.63034},{"c":15.5369,"h":15.63,"l":15.522,"n":94,"o":15.61,"t":"2026-10-16T13:45:00Z","v":4730,"vw":15.568941},{"c":15.51,"h":15.52,"l":15.45,"n":119,"o":15.52,"t":"2026-10-16T13:50:00Z","v":7717,"vw":15.497324},{"c":15.455,"h":15.505,"l":15.445,"n":284,"o":15.505,"t":"2026-10-16T13:55:00Z","v":12850,"vw":15.473169},{"c":15.395,"h":15.45,"l":15.3,"n":346,"o":15.45,"t":"2026-10-16T14:00:00Z","v":18688,"vw":15.378849},{"c":15.27,"h":15.37,"l":15.2283,"n":328,"o":15.37,"t":"2026-10-16T14:05:00Z","v":20302,"vw":15.302007},{"c":15.305,"h":15.305,"l":15.24,"n":128,"o":15.255,"t":"2026-10-16T14:10:00Z","v":3402,"vw":15.267692},{"c":15.36,"h":15.4,"l":15.32,"n":308,"o":15.33,"t":"2026-10-16T14:15:00Z","v":15966,"vw":15.363462},{"c":15.27,"h":15.38,"l":15.27,"n":215,"o":15.36,"t":"2026-10-16T14:20:00Z","v":8718,"vw":15.333518},{"c":15.1,"h":15.28,"l":15.06,"n":473,"o":15.2502,"t":"2026-10-16T14:25:00Z","v":38467,"vw":15.168869},{"c":15.06,"h":15.125,"l":14.97,"n":339,"o":15.105,"t":"2026-10-16T14:30:00Z","v":24408,"vw":15.035772},{"c":15.22,"h":15.25,"l":15.075,"n":218,"o":15.075,"t":"2026-10-16T14:35:00Z","v":11946,"vw":15.196896},{"c":15.25,"h":15.25,"l":15.18,"n":173,"o":15.2,"t":"2026-10-16T14:40:00Z","v":17388,"vw":15.211057},{"c":15.2601,"h":15.3149,"l":15.26,"n":225,"o":15.265,"t":"2026-10-16T14:45:00Z","v":11696,"vw":15.285743},{"c":15.155,"h":15.285,"l":15.15,"n":285,"o":15.28,"t":"2026-10-16T14:50:00Z","v":36053,"vw":15.200509},{"c":15.1,"h":15.155,"l":15.1,"n":214,"o":15.145,"t":"2026-10-16T14:55:00Z","v":11746,"vw":15.121046},{"c":15.07,"h":15.115,"l":15.055,"n":157,"o":15.11,"t":"2026-10-16T15:00:00Z","v":9057,"vw":15.087024},{"c":14.9,"h":15.04,"l":14.86,"n":322,"o":15.04,"t":"2026-10-16T15:05:00Z","v":22137,"vw":14.939409},{"c":14.93,"h":14.94,"l":14.83,"n":229,"o":14.855,"t":"2026-10-16T15:10:00Z","v":21173,"vw":14.880178},{"c":14.9,"h":14.92,"l":14.8801,"n":122,"o":14.91,"t":"2026-10-16T15:15:00Z","v":9967,"vw":14.894238},{"c":14.91,"h":14.95,"l":14.87,"n":113,"o":14.895,"t":"2026-10-16T15:20:00Z","v":7886,"vw":14.912809},{"c":14.8999,"h":14.94,"l":14.81,"n":203,"o":14.935,"t":"2026-10-16T15:25:00Z","v":13765,"vw":14.863524},{"c":14.89,"h":14.89,"l":14.872,"n":107,"o":14.88,"t":"2026-10-16T15:30:00Z","v":3584,"vw":14.883151},{"c":14.86,"h":14.87,"l":14.83,"n":210,"o":14.87,"t":"2026-10-16T15:35:00Z","v":15300,"vw":14.845274},{"c":14.895,"h":14.91,"l":14.87,"n":211,"o":14.88,"t":"2026-10-16T15:40:00Z","v":9795,"vw":14.88264},{"c":14.92,"h":14.95,"l":14.88,"n":407,"o":14.91,"t":"2026-10-16T15:45:00Z","v":27258,"vw":14.918996},{"c":14.89,"h":14.93,"l":14.8846,"n":241,"o":14.91,"t":"2026-10-16T15:50:00Z","v":11692,"vw":14.904705},{"c":14.83,"h":14.87,"l":14.8,"n":273,"o":14.87,"t":"2026-10-16T15:55:00Z","v":16847,"vw":14.822915},{"c":14.83,"h":14.83,"l":14.77,"n":278,"o":14.815,"t":"2026-10-16T16:00:00Z","v":11838,"vw":14.799302},{"c":14.82,"h":14.88,"l":14.82,"n":114,"o":14.84,"t":"2026-10-16T16:05:00Z","v":4126,"vw":14.856225},{"c":14.87,"h":14.87,"l":14.7401,"n":195,"o":14.82,"t":"2026-10-16T16:10:00Z","v":14019,"vw":14.801221},{"c":14.82,"h":14.885,"l":14.815,"n":171,"o":14.885,"t":"2026-10-16T16:15:00Z","v":6137,"vw":14.835613},{"c":14.81,"h":14.83,"l":14.8,"n":137,"o":14.81,"t":"2026-10-16T16:20:00Z","v":7069,"vw":14.821615},{"c":14.82,"h":14.85,"l":14.795,"n":159,"o":14.82,"t":"2026-10-16T16:25:00Z","v":8570,"vw":14.825347},{"c":14.77,"h":14.82,"l":14.77,"n":117,"o":14.82,"t":"2026-10-16T16:30:00Z","v":5040,"vw":14.793851},{"c":14.82,"h":14.82,"l":14.74,"n":225,"o":14.74,"t":"2026-10-16T16:35:00Z","v":8682,"vw":14.79152},{"c":14.845,"h":14.845,"l":14.81,"n":60,"o":14.81,"t":"2026-10-16T16:40:00Z","v":2070,"vw":14.835751},{"c":14.84,"h":14.88,"l":14.84,"n":168,"o":14.86,"t":"2026-10-16T16:45:00Z","v":5938,"vw":14.855933},{"c":14.8,"h":14.835,"l":14.8,"n":100,"o":14.825,"t":"2026-10-16T16:50:00Z","v":3419,"vw":14.819857},{"c":14.7948,"h":14.82,"l":14.785,"n":140,"o":14.81,"t":"2026-10-16T16:55:00Z","v":5380,"vw":14.800924},{"c":14.78,"h":14.83,"l":14.78,"n":252,"o":14.81,"t":"2026-10-16T17:00:00Z","v":5657,"vw":14.799377},{"c":14.77,"h":14.79,"l":14.76,"n":302,"o":14.76,"t":"2026-10-16T17:05:00Z","v":12150,"vw":14.772947},{"c":14.705,"h":14.77,"l":14.705,"n":232,"o":14.77,"t":"2026-10-16T17:10:00Z","v":12351,"vw":14.736812},{"c":14.67,"h":14.71,"l":14.65,"n":224,"o":14.71,"t":"2026-10-16T17:15:00Z","v":9260,"vw":14.673146},{"c":14.705,"h":14.71,"l":14.68,"n":157,"o":14.68,"t":"2026-10-16T17:20:00Z","v":5578,"vw":14.696407},{"c":14.71,"h":14.71,"l":14.66,"n":203,"o":14.69,"t":"2026-10-16T17:25:00Z","v":8839,"vw":14.68481},{"c":14.72,"h":14.76,"l":14.72,"n":140,"o":14.7299,"t":"2026-10-16T17:30:00Z","v":7242,"vw":14.735602},{"c":14.7,"h":14.73,"l":14.7,"n":108,"o":14.73,"t":"2026-10-16T17:35:00Z","v":4387,"vw":14.715719},{"c":14.72,"h":14.77,"l":14.72,"n":120,"o":14.72,"t":"2026-10-16T17:40:00Z","v":4757,"vw":14.737953},{"c":14.66,"h":14.71,"l":14.65,"n":161,"o":14.71,"t":"2026-10-16T17:45:00Z","v":7466,"vw":14.681373},{"c":14.64,"h":14.66,"l":14.63,"n":210,"o":14.65,"t":"2026-10-16T17:50:00Z","v":7186,"vw":14.649014},{"c":14.67,"h":14.69,"l":14.66,"n":181,"o":14.66,"t":"2026-10-16T17:55:00Z","v":8946,"vw":14.670333},{"c":14.675,"h":14.68,"l":14.66,"n":247,"o":14.66,"t":"2026-10-16T18:00:00Z","v":11244,"vw":14.665417},{"c":14.73,"h":14.735,"l":14.665,"n":209,"o":14.68,"t":"2026-10-16T18:05:00Z","v":15833,"vw":14.698393},{"c":14.75,"h":14.75,"l":14.72,"n":161,"o":14.73,"t":"2026-10-16T18:10:00Z","v":6935,"vw":14.729228},{"c":14.745,"h":14.76,"l":14.745,"n":114,"o":14.75,"t":"2026-10-16T18:15:00Z","v":3041,"vw":14.751429},{"c":14.725,"h":14.74,"l":14.72,"n":204,"o":14.73,"t":"2026-10-16T18:20:00Z","v":6290,"vw":14.730342},{"c":14.73,"h":14.73,"l":14.71,"n":229,"o":14.73,"t":"2026-10-16T18:25:00Z","v":10413,"vw":14.721708},{"c":14.78,"h":14.8,"l":14.73,"n":322,"o":14.74,"t":"2026-10-16T18:30:00Z","v":25400,"vw":14.771142},{"c":14.74,"h":14.77,"l":14.72,"n":280,"o":14.77,"t":"2026-10-16T18:35:00Z","v":20691,"vw":14.75722},{"c":14.745,"h":14.745,"l":14.74,"n":176,"o":14.74,"t":"2026-10-16T18:40:00Z","v":17343,"vw":14.740317},{"c":14.745,"h":14.755,"l":14.72,"n":251,"o":14.745,"t":"2026-10-16T18:45:00Z","v":15961,"vw":14.739078},{"c":14.74,"h":14.775,"l":14.725,"n":330,"o":14.755,"t":"2026-10-16T18:50:00Z","v":17919,"vw":14.741048},{"c":14.75,"h":14.76,"l":14.73,"n":200,"o":14.74,"t":"2026-10-16T18:55:00Z","v":6196,"vw":14.749072},{"c":14.735,"h":14.75,"l":14.72,"n":215,"o":14.75,"t":"2026-10-16T19:00:00Z","v":12851,"vw":14.729973},{"c":14.715,"h":14.73,"l":14.69,"n":361,"o":14.73,"t":"2026-10-16T19:05:00Z","v":26210,"vw":14.710906},{"c":14.755,"h":14.76,"l":14.715,"n":281,"o":14.72,"t":"2026-10-16T19:10:00Z","v":10211,"vw":14.730869},{"c":14.77,"h":14.79,"l":14.75,"n":320,"o":14.76,"t":"2026-10-16T19:15:00Z","v":20852,"vw":14.775465},{"c":14.835,"h":14.845,"l":14.77,"n":357,"o":14.78,"t":"2026-10-16T19:20:00Z","v":94489,"vw":14.81412},{"c":14.86,"h":14.875,"l":14.84,"n":332,"o":14.84,"t":"2026-10-16T19:25:00Z","v":17439,"vw":14.856926},{"c":14.85,"h":14.9,"l":14.85,"n":360,"o":14.86,"t":"2026-10-16T19:30:00Z","v":21000,"vw":14.874952},{"c":14.825,"h":14.845,"l":14.785,"n":452,"o":14.84,"t":"2026-10-16T19:35:00Z","v":27431,"vw":14.811193},{"c":14.72,"h":14.83,"l":14.72,"n":726,"o":14.83,"t":"2026-10-16T19:40:00Z","v":45152,"vw":14.760003},{"c":14.82,"h":14.835,"l":14.72,"n":419,"o":14.72,"t":"2026-10-16T19:45:00Z","v":36242,"vw":14.769289},{"c":14.805,"h":14.83,"l":14.78,"n":612,"o":14.81,"t":"2026-10-16T19:50:00Z","v":46723,"vw":14.801582},{"c":14.755,"h":14.825,"l":14.755,"n":2025,"o":14.79,"t":"2026-10-16T19:55:00Z","v":167867,"vw":14.799454},{"c":14.87,"h":14.87,"l":14.75,"n":32,"o":14.75,"t":"2026-10-16T20:00:00Z","v":340513,"vw":14.750298},{"c":14.94,"h":14.94,"l":14.86,"n":6,"o":14.86,"t":"2026-10-16T20:10:00Z","v":430,"vw":14.908485},{"c":14.75,"h":15.606,"l":14.75,"n":20,"o":15.606,"t":"2026-10-19T11:05:00Z","v":600,"vw":15.087838},{"c":14.7,"h":14.77,"l":14.7,"n":23,"o":14.77,"t":"2026-10-19T13:05:00Z","v":2106,"vw":14.734433},{"c":14.57,"h":14.61,"l":14.57,"n":12,"o":14.61,"t":"2026-10-19T13:25:00Z","v":1781,"vw":14.589787},{"c":14.96,"h":14.97,"l":14.75,"n":118,"o":14.75,"t":"2026-10-19T13:30:00Z","v":12292,"vw":14.818896},{"c":14.925,"h":15.04,"l":14.92,"n":190,"o":14.935,"t":"2026-10-19T13:35:00Z","v":9227,"vw":14.982588},{"c":14.855,"h":15.01,"l":14.845,"n":109,"o":14.95,"t":"2026-10-19T13:40:00Z","v":9522,"vw":14.929739},{"c":14.83,"h":14.86,"l":14.815,"n":60,"o":14.86,"t":"2026-10-19T13:45:00Z","v":3396,"vw":14.850167},{"c":14.875,"h":14.9,"l":14.83,"n":51,"o":14.83,"t":"2026-10-19T13:50:00Z","v":2180,"vw":14.868922},{"c":14.88,"h":14.92,"l":14.8489,"n":72,"o":14.8489,"t":"2026-10-19T13:55:00Z","v":2325,"vw":14.895557},{"c":14.94,"h":14.995,"l":14.87,"n":174,"o":14.87,"t":"2026-10-19T14:00:00Z","v":8648,"vw":14.926766},{"c":14.94,"h":14.97,"l":14.94,"n":52,"o":14.96,"t":"2026-10-19T14:05:00Z","v":1827,"vw":14.949298},{"c":14.99,"h":15.02,"l":14.97,"n":82,"o":14.99,"t":"2026-10-19T14:10:00Z","v":2902,"vw":14.990007},{"c":15.01,"h":15.03,"l":14.98,"n":157,"o":15.005,"t":"2026-10-19T14:15:00Z","v":5876,"vw":14.994306},{"c":15.03,"h":15.04,"l":15.005,"n":123,"o":15.03,"t":"2026-10-19T14:20:00Z","v":4135,"vw":15.02325},{"c":15.145,"h":15.1662,"l":15.04,"n":165,"o":15.04,"t":"2026-10-19T14:25:00Z","v":9752,"vw":15.113712},{"c":15.11,"h":15.16,"l":15.11,"n":174,"o":15.155,"t":"2026-10-19T14:30:00Z","v":9100,"vw":15.126652},{"c":15.12,"h":15.13,"l":15.1,"n":203,"o":15.11,"t":"2026-10-19T14:35:00Z","v":10355,"vw":15.113994},{"c":15.155,"h":15.19,"l":15.14,"n":237,"o":15.14,"t":"2026-10-19T14:40:00Z","v":16448,"vw":15.157546},{"c":15.175,"h":15.19,"l":15.16,"n":112,"o":15.16,"t":"2026-10-19T14:45:00Z","v":7609,"vw":15.182944},{"c":15.225,"h":15.28,"l":15.18,"n":216,"o":15.18,"t":"2026-10-19T14:50:00Z","v":11441,"vw":15.24681},{"c":15.14,"h":15.23,"l":15.13,"n":238,"o":15.225,"t":"2026-10-19T14:55:00Z","v":21131,"vw":15.163805},{"c":15.14,"h":15.145,"l":15.09,"n":182,"o":15.145,"t":"2026-10-19T15:00:00Z","v":9294,"vw":15.117702},{"c":15.12,"h":15.13,"l":15.115,"n":84,"o":15.13,"t":"2026-10-19T15:05:00Z","v":3534,"vw":15.119459},{"c":15.11,"h":15.14,"l":15.1,"n":180,"o":15.12,"t":"2026-10-19T15:10:00Z","v":6446,"vw":15.118001},{"c":15.09,"h":15.14,"l":15.09,"n":142,"o":15.1,"t":"2026-10-19T15:15:00Z","v":6222,"vw":15.118089},{"c":15.08,"h":15.105,"l":15.08,"n":154,"o":15.08,"t":"2026-10-19T15:20:00Z","v":6974,"vw":15.093109},{"c":15.11,"h":15.115,"l":15.07,"n":124,"o":15.07,"t":"2026-10-19T15:25:00Z","v":4453,"vw":15.099544},{"c":15.11,"h":15.12,"l":15.105,"n":105,"o":15.11,"t":"2026-10-19T15:30:00Z","v":5482,"vw":15.112427},{"c":15.13,"h":15.13,"l":15.05,"n":270,"o":15.11,"t":"2026-10-19T15:35:00Z","v":19479,"vw":15.095253},{"c":15.14,"h":15.155,"l":15.13,"n":217,"o":15.13,"t":"2026-10-19T15:40:00Z","v":10317,"vw":15.145273},{"c":15.12,"h":15.13,"l":15.12,"n":114,"o":15.13,"t":"2026-10-19T15:45:00Z","v":3396,"vw":15.124681},{"c":15.13,"h":15.13,"l":15.125,"n":107,"o":15.125,"t":"2026-10-19T15:50:00Z","v":3322,"vw":15.129156},{"c":15.12,"h":15.14,"l":15.12,"n":138,"o":15.13,"t":"2026-10-19T15:55:00Z","v":3919,"vw":15.126608},{"c":15.09,"h":15.12,"l":15.075,"n":127,"o":15.12,"t":"2026-10-19T16:00:00Z","v":5210,"vw":15.095478},{"c":15.075,"h":15.1,"l":15.07,"n":99,"o":15.095,"t":"2026-10-19T16:05:00Z","v":5426,"vw":15.079808},{"c":15.09,"h":15.09,"l":15.065,"n":150,"o":15.075,"t":"2026-10-19T16:10:00Z","v":7002,"vw":15.080062},{"c":15.09,"h":15.1,"l":15.085,"n":113,"o":15.09,"t":"2026-10-19T16:15:00Z","v":4833,"vw":15.09367},{"c":15.065,"h":15.075,"l":15.055,"n":117,"o":15.075,"t":"2026-10-19T16:20:00Z","v":4727,"vw":15.060866},{"c":15.065,"h":15.065,"l":15.065,"n":22,"o":15.065,"t":"2026-10-19T16:25:00Z","v":343,"vw":15.065},{"c":15.055,"h":15.075,"l":15.05,"n":180,"o":15.06,"t":"2026-10-19T16:30:00Z","v":7911,"vw":15.064097},{"c":15.075,"h":15.075,"l":15.06,"n":99,"o":15.06,"t":"2026-10-19T16:35:00Z","v":3332,"vw":15.067853},{"c":15.1,"h":15.1,"l":15.08,"n":102,"o":15.08,"t":"2026-10-19T16:40:00Z","v":2718,"vw":15.090695},{"c":15.03,"h":15.12,"l":15.03,"n":232,"o":15.1,"t":"2026-10-19T16:45:00Z","v":11324,"vw":15.080619},{"c":15.035,"h":15.035,"l":15.02,"n":102,"o":15.035,"t":"2026-10-19T16:50:00Z","v":3699,"vw":15.031031},{"c":15.025,"h":15.035,"l":15.025,"n":83,"o":15.035,"t":"2026-10-19T16:55:00Z","v":3006,"vw":15.028846},{"c":15.065,"h":15.065,"l":15.03,"n":145,"o":15.03,"t":"2026-10-19T17:00:00Z","v":6082,"vw":15.045923},{"c":15.05,"h":15.085,"l":15.045,"n":191,"o":15.07,"t":"2026-10-19T17:05:00Z","v":11282,"vw":15.067468},{"c":15.095,"h":15.11,"l":15.05,"n":146,"o":15.05,"t":"2026-10-19T17:10:00Z","v":4963,"vw":15.088886},{"c":15.11,"h":15.11,"l":15.085,"n":109,"o":15.09,"t":"2026-10-19T17:15:00Z","v":3973,"vw":15.098958},{"c":15.1,"h":15.14,"l":15.09,"n":270,"o":15.1,"t":"2026-10-19T17:20:00Z","v":14398,"vw":15.11295},{"c":15.13,"h":15.13,"l":15.11,"n":170,"o":15.11,"t":"2026-10-19T17:25:00Z","v":9100,"vw":15.115878},{"c":15.09,"h":15.14,"l":15.09,"n":172,"o":15.14,"t":"2026-10-19T17:30:00Z","v":8317,"vw":15.125495},{"c":15.12,"h":15.13,"l":15.095,"n":117,"o":15.095,"t":"2026-10-19T17:35:00Z","v":4738,"vw":15.109969},{"c":15.14,"h":15.14,"l":15.125,"n":117,"o":15.13,"t":"2026-10-19T17:40:00Z","v":5796,"vw":15.133293},{"c":15.105,"h":15.13,"l":15.1,"n":112,"o":15.13,"t":"2026-10-19T17:45:00Z","v":4073,"vw":15.117627},{"c":15.1101,"h":15.12,"l":15.11,"n":121,"o":15.11,"t":"2026-10-19T17:50:00Z","v":6069,"vw":15.112791},{"c":15.11,"h":15.13,"l":15.11,"n":65,"o":15.13,"t":"2026-10-19T17:55:00Z","v":2010,"vw":15.118901},{"c":15.12,"h":15.13,"l":15.105,"n":160,"o":15.115,"t":"2026-10-19T18:00:00Z","v":7213,"vw":15.112201},{"c":15.095,"h":15.13,"l":15.095,"n":124,"o":15.12,"t":"2026-10-19T18:05:00Z","v":5981,"vw":15.104142},{"c":15.105,"h":15.11,"l":15.095,"n":156,"o":15.1,"t":"2026-10-19T18:10:00Z","v":7104,"vw":15.102589},{"c":15.085,"h":15.105,"l":15.08,"n":138,"o":15.105,"t":"2026-10-19T18:15:00Z","v":9007,"vw":15.100354},{"c":15.1,"h":15.1,"l":15.09,"n":88,"o":15.09,"t":"2026-10-19T18:20:00Z","v":4455,"vw":15.096757},{"c":15.09,"h":15.105,"l":15.09,"n":151,"o":15.1,"t":"2026-10-19T18:25:00Z","v":6312,"vw":15.095601},{"c":15.08,"h":15.105,"l":15.08,"n":245,"o":15.085,"t":"2026-10-19T18:30:00Z","v":11335,"vw":15.091724},{"c":15.1,"h":15.11,"l":15.09,"n":67,"o":15.09,"t":"2026-10-19T18:35:00Z","v":2270,"vw":15.096666},{"c":15.1223,"h":15.13,"l":15.11,"n":93,"o":15.11,"t":"2026-10-19T18:40:00Z","v":4195,"vw":15.117977},{"c":15.18,"h":15.185,"l":15.14,"n":265,"o":15.14,"t":"2026-10-19T18:45:00Z","v":16770,"vw":15.158978},{"c":15.17,"h":15.185,"l":15.16,"n":271,"o":15.18,"t":"2026-10-19T18:50:00Z","v":15727,"vw":15.17599},{"c":15.16,"h":15.175,"l":15.15,"n":288,"o":15.17,"t":"2026-10-19T18:55:00Z","v":21358,"vw":15.165185},{"c":15.19,"h":15.2,"l":15.16,"n":421,"o":15.16,"t":"2026-10-19T19:00:00Z","v":33512,"vw":15.186528},{"c":15.175,"h":15.205,"l":15.175,"n":152,"o":15.1965,"t":"2026-10-19T19:05:00Z","v":8914,"vw":15.195228},{"c":15.165,"h":15.18,"l":15.165,"n":156,"o":15.175,"t":"2026-10-19T19:10:00Z","v":7268,"vw":15.173161},{"c":15.165,"h":15.17,"l":15.155,"n":172,"o":15.165,"t":"2026-10-19T19:15:00Z","v":7398,"vw":15.162899},{"c":15.1401,"h":15.165,"l":15.135,"n":273,"o":15.165,"t":"2026-10-19T19:20:00Z","v":15889,"vw":15.151555},{"c":15.135,"h":15.145,"l":15.13,"n":215,"o":15.145,"t":"2026-10-19T19:25:00Z","v":7562,"vw":15.140807},{"c":15.17,"h":15.188,"l":15.135,"n":325,"o":15.135,"t":"2026-10-19T19:30:00Z","v":21621,"vw":15.163445},{"c":15.19,"h":15.2,"l":15.165,"n":346,"o":15.17,"t":"2026-10-19T19:35:00Z","v":15149,"vw":15.178565},{"c":15.195,"h":15.2,"l":15.185,"n":370,"o":15.185,"t":"2026-10-19T19:40:00Z","v":16772,"vw":15.192543},{"c":15.135,"h":15.195,"l":15.135,"n":530,"o":15.195,"t":"2026-10-19T19:45:00Z","v":30980,"vw":15.168187},{"c":15.175,"h":15.21,"l":15.115,"n":781,"o":15.13,"t":"2026-10-19T19:50:00Z","v":44261,"vw":15.155931},{"c":15.19,"h":15.235,"l":15.16,"n":2059,"o":15.17,"t":"2026-10-19T19:55:00Z","v":184234,"vw":15.198845},{"c":15.18,"h":15.18,"l":15.18,"n":37,"o":15.18,"t":"2026-10-19T20:00:00Z","v":274822,"vw":15.18},{"c":15.2,"h":15.21,"l":15.2,"n":2,"o":15.21,"t":"2026-10-20T12:10:00Z","v":1000,"vw":15.207},{"c":15.563,"h":15.563,"l":15.25,"n":15,"o":15.25,"t":"2026-10-20T12:20:00Z","v":2135,"vw":15.473815},{"c":15.57,"h":15.57,"l":15.57,"n":11,"o":15.57,"t":"2026-10-20T12:45:00Z","v":1000,"vw":15.57},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-20T13:25:00Z","v":205,"vw":15.3},{"c":15.36,"h":15.435,"l":15.31,"n":258,"o":15.33,"t":"2026-10-20T13:30:00Z","v":68184,"vw":15.343288},{"c":15.38,"h":15.38,"l":15.15,"n":710,"o":15.32,"t":"2026-10-20T13:35:00Z","v":70244,"vw":15.282913},{"c":15.185,"h":15.42,"l":15.185,"n":222,"o":15.38,"t":"2026-10-20T13:40:00Z","v":18229,"vw":15.305872},{"c":15.48,"h":15.48,"l":15.195,"n":498,"o":15.2,"t":"2026-10-20T13:45:00Z","v":42313,"vw":15.344792},{"c":15.45,"h":15.545,"l":15.44,"n":308,"o":15.46,"t":"2026-10-20T13:50:00Z","v":20025,"vw":15.501615},{"c":15.525,"h":15.525,"l":15.4,"n":205,"o":15.41,"t":"2026-10-20T13:55:00Z","v":12069,"vw":15.43929},{"c":15.36,"h":15.535,"l":15.36,"n":396,"o":15.535,"t":"2026-10-20T14:00:00Z","v":19895,"vw":15.482662},{"c":15.38,"h":15.38,"l":15.325,"n":261,"o":15.35,"t":"2026-10-20T14:05:00Z","v":14688,"vw":15.355098},{"c":15.33,"h":15.45,"l":15.32,"n":275,"o":15.4,"t":"2026-10-20T14:10:00Z","v":17122,"vw":15.402076},{"c":15.37,"h":15.37,"l":15.31,"n":522,"o":15.33,"t":"2026-10-20T14:15:00Z","v":45677,"vw":15.328048},{"c":15.395,"h":15.43,"l":15.36,"n":398,"o":15.375,"t":"2026-10-20T14:20:00Z","v":18592,"vw":15.397667},{"c":15.37,"h":15.39,"l":15.355,"n":259,"o":15.39,"t":"2026-10-20T14:25:00Z","v":14558,"vw":15.369334},{"c":15.385,"h":15.39,"l":15.36,"n":231,"o":15.37,"t":"2026-10-20T14:30:00Z","v":10275,"vw":15.374466},{"c":15.38,"h":15.4,"l":15.365,"n":240,"o":15.385,"t":"2026-10-20T14:35:00Z","v":11406,"vw":15.382966},{"c":15.33,"h":15.39,"l":15.33,"n":380,"o":15.37,"t":"2026-10-20T14:40:00Z","v":20971,"vw":15.374753},{"c":15.39,"h":15.4,"l":15.33,"n":241,"o":15.33,"t":"2026-10-20T14:45:00Z","v":9986,"vw":15.36078},{"c":15.42,"h":15.42,"l":15.37,"n":201,"o":15.38,"t":"2026-10-20T14:50:00Z","v":7518,"vw":15.386367},{"c":15.455,"h":15.47,"l":15.42,"n":255,"o":15.42,"t":"2026-10-20T14:55:00Z","v":8356,"vw":15.450659},{"c":15.44,"h":15.475,"l":15.425,"n":299,"o":15.45,"t":"2026-10-20T15:00:00Z","v":16349,"vw":15.452838},{"c":15.46,"h":15.48,"l":15.41,"n":281,"o":15.43,"t":"2026-10-20T15:05:00Z","v":22441,"vw":15.467661},{"c":15.485,"h":15.5,"l":15.46,"n":390,"o":15.465,"t":"2026-10-20T15:10:00Z","v":42561,"vw":15.4799},{"c":15.48,"h":15.535,"l":15.48,"n":434,"o":15.5,"t":"2026-10-20T15:15:00Z","v":29102,"vw":15.512805},{"c":15.49,"h":15.495,"l":15.4725,"n":269,"o":15.48,"t":"2026-10-20T15:20:00Z","v":16386,"vw":15.481652},{"c":15.54,"h":15.54,"l":15.48,"n":189,"o":15.49,"t":"2026-10-20T15:25:00Z","v":8615,"vw":15.508141},{"c":15.51,"h":15.54,"l":15.5,"n":171,"o":15.54,"t":"2026-10-20T15:30:00Z","v":7303,"vw":15.51809},{"c":15.555,"h":15.555,"l":15.52,"n":143,"o":15.52,"t":"2026-10-20T15:35:00Z","v":7384,"vw":15.543092},{"c":15.62,"h":15.625,"l":15.55,"n":249,"o":15.56,"t":"2026-10-20T15:40:00Z","v":17760,"vw":15.595595},{"c":15.62,"h":15.65,"l":15.61,"n":151,"o":15.62,"t":"2026-10-20T15:45:00Z","v":7537,"vw":15.628227},{"c":15.67,"h":15.69,"l":15.6,"n":407,"o":15.61,"t":"2026-10-20T15:50:00Z","v":34909,"vw":15.636691},{"c":15.67,"h":15.68,"l":15.6601,"n":77,"o":15.68,"t":"2026-10-20T15:55:00Z","v":2328,"vw":15.669468},{"c":15.68,"h":15.69,"l":15.67,"n":120,"o":15.67,"t":"2026-10-20T16:00:00Z","v":8304,"vw":15.679623},{"c":15.67,"h":15.7,"l":15.655,"n":156,"o":15.68,"t":"2026-10-20T16:05:00Z","v":6927,"vw":15.675316},{"c":15.69,"h":15.715,"l":15.67,"n":165,"o":15.67,"t":"2026-10-20T16:10:00Z","v":16535,"vw":15.700973},{"c":15.69,"h":15.7,"l":15.675,"n":225,"o":15.69,"t":"2026-10-20T16:15:00Z","v":15261,"vw":15.687037},{"c":15.7,"h":15.71,"l":15.68,"n":155,"o":15.685,"t":"2026-10-20T16:20:00Z","v":6554,"vw":15.697068},{"c":15.74,"h":15.7499,"l":15.71,"n":121,"o":15.71,"t":"2026-10-20T16:25:00Z","v":9075,"vw":15.733535},{"c":15.755,"h":15.78,"l":15.735,"n":210,"o":15.735,"t":"2026-10-20T16:30:00Z","v":14294,"vw":15.756665},{"c":15.8,"h":15.8,"l":15.745,"n":199,"o":15.755,"t":"2026-10-20T16:35:00Z","v":18661,"vw":15.764372},{"c":15.8,"h":15.815,"l":15.79,"n":124,"o":15.805,"t":"2026-10-20T16:40:00Z","v":6518,"vw":15.799489},{"c":15.78,"h":15.79,"l":15.765,"n":123,"o":15.79,"t":"2026-10-20T16:45:00Z","v":5906,"vw":15.772895},{"c":15.78,"h":15.81,"l":15.77,"n":214,"o":15.8,"t":"2026-10-20T16:50:00Z","v":15511,"vw":15.790281},{"c":15.83,"h":15.83,"l":15.78,"n":159,"o":15.78,"t":"2026-10-20T16:55:00Z","v":10093,"vw":15.816012},{"c":15.79,"h":15.83,"l":15.782,"n":147,"o":15.83,"t":"2026-10-20T17:00:00Z","v":8941,"vw":15.801253},{"c":15.815,"h":15.82,"l":15.79,"n":112,"o":15.795,"t":"2026-10-20T17:05:00Z","v":4651,"vw":15.803851},{"c":15.82,"h":15.85,"l":15.82,"n":165,"o":15.82,"t":"2026-10-20T17:10:00Z","v":7962,"vw":15.836014},{"c":15.89,"h":15.9,"l":15.83,"n":176,"o":15.83,"t":"2026-10-20T17:15:00Z","v":18691,"vw":15.851668},{"c":15.9,"h":15.915,"l":15.89,"n":116,"o":15.89,"t":"2026-10-20T17:20:00Z","v":4570,"vw":15.903717},{"c":15.895,"h":15.9083,"l":15.8815,"n":67,"o":15.9083,"t":"2026-10-20T17:25:00Z","v":2321,"vw":15.894239},{"c":15.88,"h":15.9,"l":15.88,"n":147,"o":15.88,"t":"2026-10-20T17:30:00Z","v":16905,"vw":15.889806},{"c":15.845,"h":15.895,"l":15.845,"n":152,"o":15.89,"t":"2026-10-20T17:35:00Z","v":11376,"vw":15.872925},{"c":15.835,"h":15.875,"l":15.81,"n":189,"o":15.85,"t":"2026-10-20T17:40:00Z","v":14105,"vw":15.843297},{"c":15.82,"h":15.855,"l":15.815,"n":228,"o":15.84,"t":"2026-10-20T17:45:00Z","v":16860,"vw":15.844672},{"c":15.82,"h":15.82,"l":15.81,"n":56,"o":15.82,"t":"2026-10-20T17:50:00Z","v":2553,"vw":15.819444},{"c":15.8,"h":15.82,"l":15.8,"n":128,"o":15.82,"t":"2026-10-20T17:55:00Z","v":6167,"vw":15.808667},{"c":15.79,"h":15.81,"l":15.79,"n":142,"o":15.8,"t":"2026-10-20T18:00:00Z","v":5793,"vw":15.799122},{"c":15.77,"h":15.7999,"l":15.75,"n":181,"o":15.7999,"t":"2026-10-20T18:05:00Z","v":7846,"vw":15.771582},{"c":15.775,"h":15.78,"l":15.77,"n":122,"o":15.77,"t":"2026-10-20T18:10:00Z","v":8296,"vw":15.778225},{"c":15.765,"h":15.78,"l":15.765,"n":96,"o":15.78,"t":"2026-10-20T18:15:00Z","v":4308,"vw":15.771639},{"c":15.745,"h":15.7699,"l":15.73,"n":176,"o":15.76,"t":"2026-10-20T18:20:00Z","v":7691,"vw":15.752249},{"c":15.75,"h":15.79,"l":15.745,"n":141,"o":15.745,"t":"2026-10-20T18:25:00Z","v":7450,"vw":15.761111},{"c":15.7251,"h":15.74,"l":15.725,"n":64,"o":15.73,"t":"2026-10-20T18:30:00Z","v":2291,"vw":15.729019},{"c":15.71,"h":15.72,"l":15.705,"n":162,"o":15.72,"t":"2026-10-20T18:35:00Z","v":7033,"vw":15.711133},{"c":15.735,"h":15.735,"l":15.71,"n":121,"o":15.71,"t":"2026-10-20T18:40:00Z","v":7149,"vw":15.716559},{"c":15.77,"h":15.78,"l":15.74,"n":225,"o":15.74,"t":"2026-10-20T18:45:00Z","v":14790,"vw":15.750985},{"c":15.735,"h":15.775,"l":15.715,"n":330,"o":15.775,"t":"2026-10-20T18:50:00Z","v":19228,"vw":15.760001},{"c":15.76,"h":15.76,"l":15.74,"n":185,"o":15.74,"t":"2026-10-20T18:55:00Z","v":9969,"vw":15.756344},{"c":15.775,"h":15.805,"l":15.77,"n":184,"o":15.77,"t":"2026-10-20T19:00:00Z","v":13175,"vw":15.782364},{"c":15.76,"h":15.7799,"l":15.76,"n":199,"o":15.775,"t":"2026-10-20T19:05:00Z","v":16678,"vw":15.769317},{"c":15.75,"h":15.765,"l":15.75,"n":130,"o":15.755,"t":"2026-10-20T19:10:00Z","v":6252,"vw":15.757971},{"c":15.77,"h":15.78,"l":15.725,"n":168,"o":15.74,"t":"2026-10-20T19:15:00Z","v":12408,"vw":15.749522},{"c":15.69,"h":15.77,"l":15.685,"n":132,"o":15.77,"t":"2026-10-20T19:20:00Z","v":7987,"vw":15.707624},{"c":15.715,"h":15.7299,"l":15.69,"n":309,"o":15.7,"t":"2026-10-20T19:25:00Z","v":23712,"vw":15.71547},{"c":15.74,"h":15.745,"l":15.72,"n":389,"o":15.72,"t":"2026-10-20T19:30:00Z","v":17674,"vw":15.734487},{"c":15.73,"h":15.74,"l":15.705,"n":329,"o":15.74,"t":"2026-10-20T19:35:00Z","v":17186,"vw":15.720966},{"c":15.7599,"h":15.765,"l":15.71,"n":297,"o":15.72,"t":"2026-10-20T19:40:00Z","v":18053,"vw":15.728376},{"c":15.71,"h":15.76,"l":15.71,"n":420,"o":15.755,"t":"2026-10-20T19:45:00Z","v":26019,"vw":15.736376},{"c":15.71,"h":15.73,"l":15.695,"n":529,"o":15.7,"t":"2026-10-20T19:50:00Z","v":26330,"vw":15.711123},{"c":15.7,"h":15.72,"l":15.6501,"n":1459,"o":15.7,"t":"2026-10-20T19:55:00Z","v":133727,"vw":15.688972},{"c":15.7,"h":15.7,"l":15.7,"n":24,"o":15.7,"t":"2026-10-20T20:00:00Z","v":185851,"vw":15.7},{"c":15.85,"h":15.85,"l":15.55,"n":78,"o":15.55,"t":"2026-10-21T12:15:00Z","v":9171,"vw":15.686257},{"c":15.7,"h":15.8,"l":15.7,"n":25,"o":15.74,"t":"2026-10-21T12:20:00Z","v":3902,"vw":15.729713},{"c":15.68,"h":15.68,"l":15.6,"n":14,"o":15.6,"t":"2026-10-21T12:55:00Z","v":221,"vw":15.64},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-21T13:05:00Z","v":180,"vw":15.61},{"c":15.75,"h":15.75,"l":15.75,"n":9,"o":15.75,"t":"2026-10-21T13:15:00Z","v":264,"vw":15.75},{"c":15.92,"h":15.92,"l":15.655,"n":35,"o":15.7,"t":"2026-10-21T13:30:00Z","v":15809,"vw":15.692452},{"c":15.83,"h":15.8528,"l":15.7,"n":112,"o":15.82,"t":"2026-10-21T13:35:00Z","v":5897,"vw":15.77627},{"c":15.9101,"h":16.08,"l":15.83,"n":234,"o":15.83,"t":"2026-10-21T13:40:00Z","v":31105,"vw":15.956566},{"c":15.93,"h":15.93,"l":15.93,"n":9,"o":15.93,"t":"2026-10-21T13:45:00Z","v":240,"vw":15.93},{"c":15.915,"h":15.965,"l":15.88,"n":91,"o":15.915,"t":"2026-10-21T13:50:00Z","v":4625,"vw":15.930495},{"c":15.89,"h":15.91,"l":15.8606,"n":64,"o":15.88,"t":"2026-10-21T13:55:00Z","v":2254,"vw":15.882471},{"c":15.925,"h":15.925,"l":15.86,"n":115,"o":15.885,"t":"2026-10-21T14:00:00Z","v":4523,"vw":15.888711},{"c":15.98,"h":15.98,"l":15.89,"n":96,"o":15.91,"t":"2026-10-21T14:05:00Z","v":4680,"vw":15.922677},{"c":16.04,"h":16.04,"l":15.98,"n":253,"o":15.98,"t":"2026-10-21T14:10:00Z","v":19452,"vw":15.990629},{"c":16.055,"h":16.07,"l":16.01,"n":299,"o":16.04,"t":"2026-10-21T14:15:00Z","v":20199,"vw":16.026939},{"c":16.125,"h":16.15,"l":16.035,"n":464,"o":16.055,"t":"2026-10-21T14:20:00Z","v":49685,"vw":16.089518},{"c":16.13,"h":16.17,"l":16.12,"n":178,"o":16.14,"t":"2026-10-21T14:25:00Z","v":16983,"vw":16.136103},{"c":16.2,"h":16.2,"l":16.16,"n":213,"o":16.16,"t":"2026-10-21T14:30:00Z","v":10869,"vw":16.193456},{"c":16.2,"h":16.2,"l":16.16,"n":164,"o":16.195,"t":"2026-10-21T14:35:00Z","v":6130,"vw":16.184133},{"c":16.175,"h":16.228,"l":16.17,"n":392,"o":16.185,"t":"2026-10-21T14:40:00Z","v":27506,"vw":16.203984},{"c":16.16,"h":16.18,"l":16.15,"n":197,"o":16.175,"t":"2026-10-21T14:45:00Z","v":10839,"vw":16.16313},{"c":16.17,"h":16.19,"l":16.16,"n":240,"o":16.16,"t":"2026-10-21T14:50:00Z","v":16440,"vw":16.175067},{"c":16.23,"h":16.24,"l":16.16,"n":282,"o":16.16,"t":"2026-10-21T14:55:00Z","v":18435,"vw":16.200553},{"c":16.215,"h":16.23,"l":16.205,"n":209,"o":16.225,"t":"2026-10-21T15:00:00Z","v":9432,"vw":16.216212},{"c":16.195,"h":16.215,"l":16.19,"n":229,"o":16.215,"t":"2026-10-21T15:05:00Z","v":10295,"vw":16.198865},{"c":16.205,"h":16.24,"l":16.19,"n":246,"o":16.195,"t":"2026-10-21T15:10:00Z","v":13843,"vw":16.214299},{"c":16.21,"h":16.21,"l":16.19,"n":84,"o":16.2,"t":"2026-10-21T15:15:00Z","v":3010,"vw":16.196324},{"c":16.195,"h":16.22,"l":16.1846,"n":143,"o":16.21,"t":"2026-10-21T15:20:00Z","v":5419,"vw":16.199651},{"c":16.205,"h":16.24,"l":16.205,"n":150,"o":16.21,"t":"2026-10-21T15:25:00Z","v":8525,"vw":16.218348},{"c":16.21,"h":16.23,"l":16.21,"n":116,"o":16.22,"t":"2026-10-21T15:30:00Z","v":6540,"vw":16.21652},{"c":16.205,"h":16.22,"l":16.2,"n":128,"o":16.2065,"t":"2026-10-21T15:35:00Z","v":6308,"vw":16.207134},{"c":16.24,"h":16.24,"l":16.205,"n":107,"o":16.205,"t":"2026-10-21T15:40:00Z","v":6677,"vw":16.223527},{"c":16.27,"h":16.27,"l":16.22,"n":157,"o":16.24,"t":"2026-10-21T15:45:00Z","v":18159,"vw":16.247659},{"c":16.29,"h":16.295,"l":16.26,"n":199,"o":16.26,"t":"2026-10-21T15:50:00Z","v":13481,"vw":16.279773},{"c":16.3,"h":16.3,"l":16.27,"n":128,"o":16.29,"t":"2026-10-21T15:55:00Z","v":7530,"vw":16.278137},{"c":16.26,"h":16.3,"l":16.26,"n":195,"o":16.29,"t":"2026-10-21T16:00:00Z","v":9196,"vw":16.279645},{"c":16.255,"h":16.255,"l":16.255,"n":55,"o":16.255,"t":"2026-10-21T16:05:00Z","v":1521,"vw":16.255},{"c":16.29,"h":16.29,"l":16.24,"n":128,"o":16.255,"t":"2026-10-21T16:10:00Z","v":6285,"vw":16.269101},{"c":16.25,"h":16.28,"l":16.24,"n":157,"o":16.28,"t":"2026-10-21T16:15:00Z","v":8811,"vw":16.263301},{"c":16.27,"h":16.27,"l":16.25,"n":89,"o":16.25,"t":"2026-10-21T16:20:00Z","v":5144,"vw":16.258838},{"c":16.28,"h":16.28,"l":16.26,"n":122,"o":16.27,"t":"2026-10-21T16:25:00Z","v":5302,"vw":16.266929},{"c":16.29,"h":16.29,"l":16.275,"n":111,"o":16.28,"t":"2026-10-21T16:30:00Z","v":5622,"vw":16.2812},{"c":16.295,"h":16.32,"l":16.29,"n":190,"o":16.3,"t":"2026-10-21T16:35:00Z","v":11669,"vw":16.304618},{"c":16.27,"h":16.31,"l":16.27,"n":196,"o":16.295,"t":"2026-10-21T16:40:00Z","v":12557,"vw":16.285408},{"c":16.29,"h":16.29,"l":16.26,"n":133,"o":16.27,"t":"2026-10-21T16:45:00Z","v":4854,"vw":16.277116},{"c":16.295,"h":16.3,"l":16.285,"n":132,"o":16.29,"t":"2026-10-21T16:50:00Z","v":6987,"vw":16.29375},{"c":16.3,"h":16.31,"l":16.29,"n":133,"o":16.3,"t":"2026-10-21T16:55:00Z","v":5662,"vw":16.300026},{"c":16.29,"h":16.3,"l":16.285,"n":99,"o":16.29,"t":"2026-10-21T17:00:00Z","v":4379,"vw":16.289088},{"c":16.28,"h":16.3,"l":16.2706,"n":91,"o":16.285,"t":"2026-10-21T17:05:00Z","v":4992,"vw":16.28511},{"c":16.27,"h":16.28,"l":16.26,"n":164,"o":16.28,"t":"2026-10-21T17:10:00Z","v":10011,"vw":16.270273},{"c":16.29,"h":16.3,"l":16.27,"n":127,"o":16.278,"t":"2026-10-21T17:15:00Z","v":7686,"vw":16.282156},{"c":16.29,"h":16.3,"l":16.27,"n":226,"o":16.3,"t":"2026-10-21T17:20:00Z","v":10909,"vw":16.287204},{"c":16.27,"h":16.28,"l":16.265,"n":89,"o":16.28,"t":"2026-10-21T17:25:00Z","v":3393,"vw":16.273654},{"c":16.29,"h":16.29,"l":16.26,"n":155,"o":16.27,"t":"2026-10-21T17:30:00Z","v":13949,"vw":16.271376},{"c":16.28,"h":16.3,"l":16.26,"n":259,"o":16.29,"t":"2026-10-21T17:35:00Z","v":20354,"vw":16.278932},{"c":16.29,"h":16.31,"l":16.28,"n":117,"o":16.28,"t":"2026-10-21T17:40:00Z","v":6203,"vw":16.293225},{"c":16.27,"h":16.29,"l":16.27,"n":158,"o":16.285,"t":"2026-10-21T17:45:00Z","v":6025,"vw":16.277017},{"c":16.265,"h":16.27,"l":16.26,"n":123,"o":16.26,"t":"2026-10-21T17:50:00Z","v":6542,"vw":16.264404},{"c":16.39,"h":16.47,"l":16.28,"n":1292,"o":16.28,"t":"2026-10-21T17:55:00Z","v":153914,"vw":16.395983},{"c":16.36,"h":16.39,"l":16.35,"n":128,"o":16.38,"t":"2026-10-21T18:00:00Z","v":8254,"vw":16.372849},{"c":16.36,"h":16.365,"l":16.34,"n":140,"o":16.365,"t":"2026-10-21T18:05:00Z","v":7294,"vw":16.358126},{"c":16.38,"h":16.38,"l":16.35,"n":142,"o":16.35,"t":"2026-10-21T18:10:00Z","v":7516,"vw":16.363204},{"c":16.37,"h":16.4,"l":16.36,"n":166,"o":16.38,"t":"2026-10-21T18:15:00Z","v":10857,"vw":16.379869},{"c":16.365,"h":16.41,"l":16.365,"n":211,"o":16.3697,"t":"2026-10-21T18:20:00Z","v":34839,"vw":16.381742},{"c":16.39,"h":16.4,"l":16.355,"n":124,"o":16.36,"t":"2026-10-21T18:25:00Z","v":5470,"vw":16.370598},{"c":16.41,"h":16.42,"l":16.4,"n":127,"o":16.41,"t":"2026-10-21T18:30:00Z","v":5524,"vw":16.411398},{"c":16.365,"h":16.42,"l":16.355,"n":240,"o":16.41,"t":"2026-10-21T18:35:00Z","v":11884,"vw":16.382611},{"c":16.38,"h":16.38,"l":16.36,"n":120,"o":16.365,"t":"2026-10-21T18:40:00Z","v":3872,"vw":16.367035},{"c":16.35,"h":16.39,"l":16.35,"n":217,"o":16.365,"t":"2026-10-21T18:45:00Z","v":10092,"vw":16.370642},{"c":16.33,"h":16.35,"l":16.305,"n":365,"o":16.35,"t":"2026-10-21T18:50:00Z","v":27620,"vw":16.324502},{"c":16.25,"h":16.34,"l":16.2401,"n":326,"o":16.325,"t":"2026-10-21T18:55:00Z","v":28985,"vw":16.285013},{"c":16.155,"h":16.24,"l":16.15,"n":238,"o":16.24,"t":"2026-10-21T19:00:00Z","v":17059,"vw":16.198084},{"c":16.3,"h":16.31,"l":16.15,"n":455,"o":16.15,"t":"2026-10-21T19:05:00Z","v":46373,"vw":16.258667},{"c":16.295,"h":16.35,"l":16.29,"n":422,"o":16.29,"t":"2026-10-21T19:10:00Z","v":40412,"vw":16.311255},{"c":16.345,"h":16.345,"l":16.29,"n":362,"o":16.295,"t":"2026-10-21T19:15:00Z","v":31895,"vw":16.320867},{"c":16.32,"h":16.35,"l":16.315,"n":330,"o":16.35,"t":"2026-10-21T19:20:00Z","v":17488,"vw":16.338797},{"c":16.345,"h":16.345,"l":16.31,"n":313,"o":16.33,"t":"2026-10-21T19:25:00Z","v":23690,"vw":16.327666},{"c":16.38,"h":16.42,"l":16.335,"n":502,"o":16.345,"t":"2026-10-21T19:30:00Z","v":44310,"vw":16.373333},{"c":16.345,"h":16.3847,"l":16.34,"n":363,"o":16.3775,"t":"2026-10-21T19:35:00Z","v":56643,"vw":16.371996},{"c":16.325,"h":16.345,"l":16.3,"n":404,"o":16.34,"t":"2026-10-21T19:40:00Z","v":29131,"vw":16.329838},{"c":16.33,"h":16.38,"l":16.325,"n":284,"o":16.325,"t":"2026-10-21T19:45:00Z","v":18489,"vw":16.355875},{"c":16.48,"h":16.5,"l":16.3,"n":1071,"o":16.32,"t":"2026-10-21T19:50:00Z","v":129122,"vw":16.395245},{"c":16.51,"h":16.6,"l":16.48,"n":3008,"o":16.49,"t":"2026-10-21T19:55:00Z","v":471983,"vw":16.561013},{"c":16.52,"h":16.52,"l":16.52,"n":41,"o":16.52,"t":"2026-10-21T20:00:00Z","v":488345,"vw":16.52},{"c":16.32,"h":16.32,"l":16.32,"n":5,"o":16.32,"t":"2026-10-21T20:10:00Z","v":522,"vw":16.32},{"c":16.2738,"h":16.2738,"l":16.2738,"n":1,"o":16.2738,"t":"2026-10-21T20:40:00Z","v":136,"vw":16.2738},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-21T22:00:00Z","v":5000,"vw":16.59},{"c":16.6324,"h":16.6324,"l":16.6324,"n":1,"o":16.6324,"t":"2026-10-21T22:10:00Z","v":100,"vw":16.6324},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-21T22:25:00Z","v":199,"vw":16.52},{"c":16.5,"h":16.51,"l":16.5,"n":10,"o":16.51,"t":"2026-10-21T22:45:00Z","v":995,"vw":16.501266},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-21T22:50:00Z","v":1010,"vw":16.4},{"c":16.45,"h":16.45,"l":16.3,"n":9,"o":16.37,"t":"2026-10-21T23:05:00Z","v":1890,"vw":16.363747},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-21T23:20:00Z","v":500,"vw":16.27},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-22T08:25:00Z","v":100,"vw":16.29},{"c":16.29,"h":16.45,"l":16.29,"n":23,"o":16.45,"t":"2026-10-22T11:00:00Z","v":1394,"vw":16.433846},{"c":16.37,"h":16.37,"l":16.29,"n":31,"o":16.29,"t":"2026-10-22T11:05:00Z","v":2298,"vw":16.318633},{"c":16.6,"h":16.69,"l":16.5,"n":227,"o":16.53,"t":"2026-10-22T13:30:00Z","v":38465,"vw":16.570825},{"c":16.5,"h":16.65,"l":16.45,"n":70,"o":16.6,"t":"2026-10-22T13:35:00Z","v":8050,"vw":16.557666},{"c":16.61,"h":16.68,"l":16.495,"n":188,"o":16.53,"t":"2026-10-22T13:40:00Z","v":7864,"vw":16.54578},{"c":16.58,"h":16.635,"l":16.535,"n":112,"o":16.635,"t":"2026-10-22T13:45:00Z","v":6273,"vw":16.576016},{"c":16.56,"h":16.575,"l":16.5365,"n":89,"o":16.575,"t":"2026-10-22T13:50:00Z","v":2030,"vw":16.56256},{"c":16.53,"h":16.58,"l":16.53,"n":80,"o":16.555,"t":"2026-10-22T13:55:00Z","v":3621,"vw":16.553365},{"c":16.5,"h":16.54,"l":16.4465,"n":133,"o":16.53,"t":"2026-10-22T14:00:00Z","v":7545,"vw":16.494392},{"c":16.5,"h":16.5,"l":16.41,"n":225,"o":16.49,"t":"2026-10-22T14:05:00Z","v":13217,"vw":16.469604},{"c":16.52,"h":16.56,"l":16.49,"n":177,"o":16.49,"t":"2026-10-22T14:10:00Z","v":7454,"vw":16.524897},{"c":16.5,"h":16.54,"l":16.5,"n":148,"o":16.52,"t":"2026-10-22T14:15:00Z","v":4035,"vw":16.52116},{"c":16.43,"h":16.47,"l":16.4039,"n":237,"o":16.465,"t":"2026-10-22T14:20:00Z","v":11458,"vw":16.43342},{"c":16.3515,"h":16.44,"l":16.35,"n":184,"o":16.44,"t":"2026-10-22T14:25:00Z","v":6379,"vw":16.390044},{"c":16.48,"h":16.505,"l":16.36,"n":888,"o":16.37,"t":"2026-10-22T14:30:00Z","v":63928,"vw":16.483577},{"c":16.535,"h":16.545,"l":16.44,"n":134,"o":16.44,"t":"2026-10-22T14:35:00Z","v":7198,"vw":16.510165},{"c":16.58,"h":16.59,"l":16.535,"n":224,"o":16.535,"t":"2026-10-22T14:40:00Z","v":13842,"vw":16.578},{"c":16.55,"h":16.58,"l":16.54,"n":94,"o":16.58,"t":"2026-10-22T14:45:00Z","v":7224,"vw":16.555259},{"c":16.695,"h":16.71,"l":16.55,"n":303,"o":16.55,"t":"2026-10-22T14:50:00Z","v":29595,"vw":16.663536},{"c":16.77,"h":16.77,"l":16.7,"n":181,"o":16.72,"t":"2026-10-22T14:55:00Z","v":9332,"vw":16.730375},{"c":16.76,"h":16.78,"l":16.6808,"n":267,"o":16.78,"t":"2026-10-22T15:00:00Z","v":16077,"vw":16.709729},{"c":16.85,"h":16.88,"l":16.75,"n":680,"o":16.78,"t":"2026-10-22T15:05:00Z","v":82093,"vw":16.827197},{"c":16.82,"h":16.88,"l":16.82,"n":216,"o":16.85,"t":"2026-10-22T15:10:00Z","v":12065,"vw":16.842175},{"c":16.79,"h":16.82,"l":16.76,"n":239,"o":16.82,"t":"2026-10-22T15:15:00Z","v":13221,"vw":16.793517},{"c":16.805,"h":16.83,"l":16.8,"n":143,"o":16.82,"t":"2026-10-22T15:20:00Z","v":5080,"vw":16.818527},{"c":16.83,"h":16.84,"l":16.8,"n":253,"o":16.82,"t":"2026-10-22T15:25:00Z","v":11454,"vw":16.821225},{"c":16.815,"h":16.85,"l":16.7801,"n":112,"o":16.84,"t":"2026-10-22T15:30:00Z","v":5038,"vw":16.804772},{"c":16.79,"h":16.815,"l":16.78,"n":113,"o":16.815,"t":"2026-10-22T15:35:00Z","v":2986,"vw":16.808865},{"c":16.81,"h":16.85,"l":16.79,"n":185,"o":16.81,"t":"2026-10-22T15:40:00Z","v":10119,"vw":16.82156},{"c":16.824,"h":16.845,"l":16.81,"n":175,"o":16.81,"t":"2026-10-22T15:45:00Z","v":8762,"vw":16.832708},{"c":16.88,"h":16.95,"l":16.84,"n":726,"o":16.84,"t":"2026-10-22T15:50:00Z","v":77115,"vw":16.8954},{"c":16.9186,"h":16.9186,"l":16.87,"n":403,"o":16.89,"t":"2026-10-22T15:55:00Z","v":30925,"vw":16.891131},{"c":16.86,"h":16.9,"l":16.83,"n":159,"o":16.9,"t":"2026-10-22T16:00:00Z","v":7936,"vw":16.879212},{"c":16.94,"h":16.95,"l":16.84,"n":171,"o":16.85,"t":"2026-10-22T16:05:00Z","v":7321,"vw":16.900763},{"c":16.88,"h":16.95,"l":16.88,"n":235,"o":16.94,"t":"2026-10-22T16:10:00Z","v":14015,"vw":16.921142},{"c":16.935,"h":16.95,"l":16.89,"n":731,"o":16.89,"t":"2026-10-22T16:15:00Z","v":51071,"vw":16.93245},{"c":16.96,"h":16.96,"l":16.91,"n":196,"o":16.91,"t":"2026-10-22T16:20:00Z","v":10594,"vw":16.938551},{"c":16.99,"h":16.995,"l":16.96,"n":146,"o":16.965,"t":"2026-10-22T16:25:00Z","v":8652,"vw":16.983291},{"c":16.96,"h":16.99,"l":16.96,"n":134,"o":16.99,"t":"2026-10-22T16:30:00Z","v":5795,"vw":16.975272},{"c":16.88,"h":16.95,"l":16.87,"n":178,"o":16.95,"t":"2026-10-22T16:35:00Z","v":12624,"vw":16.917975},{"c":16.8,"h":16.86,"l":16.8,"n":208,"o":16.84,"t":"2026-10-22T16:40:00Z","v":15665,"vw":16.8229},{"c":16.77,"h":16.81,"l":16.73,"n":333,"o":16.8,"t":"2026-10-22T16:45:00Z","v":40615,"vw":16.772453},{"c":16.7,"h":16.72,"l":16.675,"n":188,"o":16.7103,"t":"2026-10-22T16:50:00Z","v":9676,"vw":16.700612},{"c":16.785,"h":16.785,"l":16.64,"n":335,"o":16.71,"t":"2026-10-22T16:55:00Z","v":97940,"vw":16.709785},{"c":16.69,"h":16.785,"l":16.69,"n":125,"o":16.7797,"t":"2026-10-22T17:00:00Z","v":4870,"vw":16.751521},{"c":16.69,"h":16.75,"l":16.6897,"n":126,"o":16.6897,"t":"2026-10-22T17:05:00Z","v":4864,"vw":16.70856},{"c":16.7022,"h":16.715,"l":16.67,"n":142,"o":16.69,"t":"2026-10-22T17:10:00Z","v":5903,"vw":16.694451},{"c":16.7,"h":16.72,"l":16.69,"n":112,"o":16.72,"t":"2026-10-22T17:15:00Z","v":5889,"vw":16.711899},{"c":16.72,"h":16.75,"l":16.69,"n":143,"o":16.69,"t":"2026-10-22T17:20:00Z","v":9068,"vw":16.717351},{"c":16.735,"h":16.75,"l":16.69,"n":287,"o":16.72,"t":"2026-10-22T17:25:00Z","v":15673,"vw":16.726555},{"c":16.79,"h":16.79,"l":16.735,"n":183,"o":16.735,"t":"2026-10-22T17:30:00Z","v":6919,"vw":16.764914},{"c":16.79,"h":16.81,"l":16.755,"n":111,"o":16.795,"t":"2026-10-22T17:35:00Z","v":2957,"vw":16.777273},{"c":16.816,"h":16.816,"l":16.77,"n":98,"o":16.77,"t":"2026-10-22T17:40:00Z","v":5025,"vw":16.791632},{"c":16.83,"h":16.835,"l":16.8,"n":123,"o":16.8,"t":"2026-10-22T17:45:00Z","v":6340,"vw":16.815284},{"c":16.815,"h":16.825,"l":16.79,"n":178,"o":16.8035,"t":"2026-10-22T17:50:00Z","v":9767,"vw":16.809227},{"c":16.82,"h":16.83,"l":16.795,"n":141,"o":16.815,"t":"2026-10-22T17:55:00Z","v":6353,"vw":16.810788},{"c":16.79,"h":16.81,"l":16.74,"n":223,"o":16.81,"t":"2026-10-22T18:00:00Z","v":9801,"vw":16.77511},{"c":16.83,"h":16.83,"l":16.77,"n":256,"o":16.77,"t":"2026-10-22T18:05:00Z","v":10373,"vw":16.807479},{"c":16.83,"h":16.85,"l":16.8,"n":169,"o":16.815,"t":"2026-10-22T18:10:00Z","v":6723,"vw":16.831029},{"c":16.87,"h":16.88,"l":16.82,"n":175,"o":16.83,"t":"2026-10-22T18:15:00Z","v":7703,"vw":16.858751},{"c":16.89,"h":16.9,"l":16.87,"n":174,"o":16.88,"t":"2026-10-22T18:20:00Z","v":8429,"vw":16.881606},{"c":16.86,"h":16.89,"l":16.85,"n":234,"o":16.875,"t":"2026-10-22T18:25:00Z","v":11522,"vw":16.874299},{"c":16.82,"h":16.85,"l":16.795,"n":184,"o":16.85,"t":"2026-10-22T18:30:00Z","v":7505,"vw":16.812039},{"c":16.82,"h":16.84,"l":16.81,"n":282,"o":16.82,"t":"2026-10-22T18:35:00Z","v":14890,"vw":16.822577},{"c":16.825,"h":16.84,"l":16.81,"n":217,"o":16.815,"t":"2026-10-22T18:40:00Z","v":8507,"vw":16.824291},{"c":16.785,"h":16.82,"l":16.785,"n":263,"o":16.82,"t":"2026-10-22T18:45:00Z","v":9694,"vw":16.800062},{"c":16.73,"h":16.7901,"l":16.73,"n":232,"o":16.79,"t":"2026-10-22T18:50:00Z","v":16677,"vw":16.764245},{"c":16.78,"h":16.8,"l":16.73,"n":266,"o":16.73,"t":"2026-10-22T18:55:00Z","v":10809,"vw":16.765034},{"c":16.75,"h":16.78,"l":16.73,"n":266,"o":16.78,"t":"2026-10-22T19:00:00Z","v":12584,"vw":16.750388},{"c":16.755,"h":16.795,"l":16.74,"n":291,"o":16.75,"t":"2026-10-22T19:05:00Z","v":12305,"vw":16.775094},{"c":16.875,"h":16.875,"l":16.755,"n":689,"o":16.755,"t":"2026-10-22T19:10:00Z","v":58239,"vw":16.849349},{"c":16.975,"h":16.98,"l":16.865,"n":394,"o":16.87,"t":"2026-10-22T19:15:00Z","v":32143,"vw":16.915061},{"c":17.01,"h":17.02,"l":16.965,"n":386,"o":16.97,"t":"2026-10-22T19:20:00Z","v":30724,"vw":16.994789},{"c":16.975,"h":17.015,"l":16.945,"n":423,"o":17.01,"t":"2026-10-22T19:25:00Z","v":30503,"vw":16.983184},{"c":16.925,"h":16.975,"l":16.92,"n":400,"o":16.97,"t":"2026-10-22T19:30:00Z","v":22138,"vw":16.940635},{"c":16.91,"h":16.935,"l":16.895,"n":467,"o":16.925,"t":"2026-10-22T19:35:00Z","v":39301,"vw":16.915199},{"c":16.93,"h":16.93,"l":16.9,"n":738,"o":16.905,"t":"2026-10-22T19:40:00Z","v":47820,"vw":16.917622},{"c":16.935,"h":16.935,"l":16.865,"n":622,"o":16.925,"t":"2026-10-22T19:45:00Z","v":39944,"vw":16.89968},{"c":17.04,"h":17.06,"l":16.93,"n":1776,"o":16.95,"t":"2026-10-22T19:50:00Z","v":158507,"vw":17.012534},{"c":17.075,"h":17.105,"l":17.045,"n":2320,"o":17.05,"t":"2026-10-22T19:55:00Z","v":204676,"vw":17.078411},{"c":16.73,"h":17.07,"l":16.73,"n":49,"o":17.07,"t":"2026-10-22T20:00:00Z","v":187147,"vw":17.064567},{"c":17.07,"h":17.07,"l":16.99,"n":3,"o":16.99,"t":"2026-10-22T20:05:00Z","v":445,"vw":17.012446},{"c":17.32,"h":17.32,"l":17.16,"n":14,"o":17.16,"t":"2026-10-22T20:15:00Z","v":1633,"vw":17.224031},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-22T21:20:00Z","v":100,"vw":17.1},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T22:25:00Z","v":400,"vw":17.25}],"history":[{"c":8.95,"h":9,"l":8.83,"n":4672,"o":8.98,"t":"2024-10-21T04:00:00Z","v":372380,"vw":8.928939},{"c":9.03,"h":9.0693,"l":8.87,"n":3837,"o":8.93,"t":"2024-10-22T04:00:00Z","v":344188,"vw":9.012263},{"c":9,"h":9.05,"l":8.89,"n":7546,"o":8.98,"t":"2024-10-23T04:00:00Z","v":450461,"vw":8.982999},{"c":9.03,"h":9.15,"l":8.995,"n":4485,"o":9.06,"t":"2024-10-24T04:00:00Z","v":216412,"vw":9.042169},{"c":9.11,"h":9.3,"l":9.065,"n":4552,"o":9.11,"t":"2024-10-25T04:00:00Z","v":282847,"vw":9.150034},{"c":9.01,"h":9.26,"l":8.96,"n":5426,"o":9.24,"t":"2024-10-28T04:00:00Z","v":543465,"vw":9.019213},{"c":9.24,"h":9.285,"l":8.95,"n":5352,"o":8.95,"t":"2024-10-29T04:00:00Z","v":188722,"vw":9.195756},{"c":9.21,"h":9.49,"l":9.2,"n":6255,"o":9.24,"t":"2024-10-30T04:00:00Z","v":433981,"vw":9.294497},{"c":8.99,"h":9.24,"l":8.98,"n":5228,"o":9.21,"t":"2024-10-31T04:00:00Z","v":360625,"vw":9.047183},{"c":9.3,"h":9.31,"l":8.96,"n":4531,"o":9.06,"t":"2024-11-01T04:00:00Z","v":483387,"vw":9.211285},{"c":9.28,"h":9.45,"l":9.22,"n":5555,"o":9.29,"t":"2024-11-04T05:00:00Z","v":326594,"vw":9.319034},{"c":9.42,"h":9.445,"l":9.22,"n":5135,"o":9.22,"t":"2024-11-05T05:00:00Z","v":254042,"vw":9.404334},{"c":9.97,"h":10.05,"l":9.59,"n":10797,"o":9.71,"t":"2024-11-06T05:00:00Z","v":678096,"vw":9.937771},{"c":10.49,"h":10.52,"l":9.927,"n":11970,"o":9.98,"t":"2024-11-07T05:00:00Z","v":826977,"vw":10.319297},{"c":9.89,"h":11,"l":9.62,"n":16012,"o":11,"t":"2024-11-08T05:00:00Z","v":1129310,"vw":9.981901},{"c":10.28,"h":10.63,"l":9.9,"n":9032,"o":9.92,"t":"2024-11-11T05:00:00Z","v":621615,"vw":10.323059},{"c":10.5,"h":10.57,"l":9.91,"n":8566,"o":10.2,"t":"2024-11-12T05:00:00Z","v":435203,"vw":10.386627},{"c":10.25,"h":10.5299,"l":10.25,"n":6488,"o":10.48,"t":"2024-11-13T05:00:00Z","v":346906,"vw":10.330856},{"c":10.07,"h":10.3,"l":9.91,"n":6868,"o":10.3,"t":"2024-11-14T05:00:00Z","v":351650,"vw":10.053167},{"c":9.59,"h":10.1,"l":9.57,"n":6349,"o":10.08,"t":"2024-11-15T05:00:00Z","v":386181,"vw":9.680631},{"c":9.76,"h":9.81,"l":9.4,"n":9981,"o":9.54,"t":"2024-11-18T05:00:00Z","v":796421,"vw":9.598846},{"c":10.49,"h":10.52,"l":9.59,"n":8655,"o":9.59,"t":"2024-11-19T05:00:00Z","v":535524,"vw":10.230892},{"c":10.335,"h":10.55,"l":10.14,"n":7335,"o":10.34,"t":"2024-11-20T05:00:00Z","v":361149,"vw":10.32963},{"c":10.48,"h":10.63,"l":10.265,"n":5720,"o":10.43,"t":"2024-11-21T05:00:00Z","v":363368,"vw":10.472484},{"c":10.735,"h":10.86,"l":10.5,"n":7668,"o":10.5,"t":"2024-11-22T05:00:00Z","v":358241,"vw":10.733695},{"c":10.81,"h":11.01,"l":10.72,"n":5954,"o":10.86,"t":"2024-11-25T05:00:00Z","v":402202,"vw":10.845743},{"c":10.58,"h":10.82,"l":10.54,"n":5211,"o":10.8,"t":"2024-11-26T05:00:00Z","v":205501,"vw":10.633035},{"c":10.44,"h":10.713,"l":10.3,"n":7616,"o":10.63,"t":"2024-11-27T05:00:00Z","v":396371,"vw":10.440123},{"c":10.34,"h":10.57,"l":10.34,"n":4018,"o":10.5,"t":"2024-11-29T05:00:00Z","v":231139,"vw":10.395999},{"c":10.78,"h":10.93,"l":10.28,"n":9634,"o":10.35,"t":"2024-12-02T05:00:00Z","v":720601,"vw":10.670235},{"c":10.53,"h":10.74,"l":10.44,"n":5949,"o":10.67,"t":"2024-12-03T05:00:00Z","v":204584,"vw":10.575895},{"c":11.17,"h":11.2199,"l":10.54,"n":6969,"o":10.65,"t":"2024-12-04T05:00:00Z","v":378464,"vw":11.075297},{"c":11.25,"h":11.39,"l":10.83,"n":7080,"o":11.14,"t":"2024-12-05T05:00:00Z","v":418833,"vw":11.237955},{"c":11.46,"h":11.5499,"l":11.24,"n":7563,"o":11.39,"t":"2024-12-06T05:00:00Z","v":374837,"vw":11.415428},{"c":11.51,"h":11.715,"l":11.35,"n":8817,"o":11.55,"t":"2024-12-09T05:00:00Z","v":376709,"vw":11.519708},{"c":11.11,"h":11.6,"l":11.1,"n":5999,"o":11.48,"t":"2024-12-10T05:00:00Z","v":284097,"vw":11.261872},{"c":11.29,"h":11.4,"l":10.9501,"n":5923,"o":11.09,"t":"2024-12-11T05:00:00Z","v":288297,"vw":11.273616},{"c":11.39,"h":11.41,"l":11.11,"n":5305,"o":11.18,"t":"2024-12-12T05:00:00Z","v":347076,"vw":11.280884},{"c":11.76,"h":12.12,"l":11.47,"n":9535,"o":11.85,"t":"2024-12-13T05:00:00Z","v":639392,"vw":11.74899},{"c":11.89,"h":11.909,"l":11.41,"n":8179,"o":11.77,"t":"2024-12-16T05:00:00Z","v":413832,"vw":11.802037},{"c":11.68,"h":11.91,"l":11.61,"n":6888,"o":11.83,"t":"2024-12-17T05:00:00Z","v":345572,"vw":11.731805},{"c":11.12,"h":11.99,"l":10.98,"n":8786,"o":11.74,"t":"2024-12-18T05:00:00Z","v":481030,"vw":11.430835},{"c":10.96,"h":11.35,"l":10.95,"n":8412,"o":11.22,"t":"2024-12-19T05:00:00Z","v":389573,"vw":11.044285},{"c":11.01,"h":11.27,"l":10.56,"n":6160,"o":10.68,"t":"2024-12-20T05:00:00Z","v":984972,"vw":10.979253},{"c":10.92,"h":11.09,"l":10.83,"n":5293,"o":10.99,"t":"2024-12-23T05:00:00Z","v":267130,"vw":10.934789},{"c":11.02,"h":11.05,"l":10.7575,"n":2552,"o":10.95,"t":"2024-12-24T05:00:00Z","v":122818,"vw":10.989933},{"c":11.13,"h":11.199,"l":10.9,"n":3331,"o":10.98,"t":"2024-12-26T05:00:00Z","v":176418,"vw":11.098222},{"c":10.69,"h":11.08,"l":10.585,"n":4435,"o":11.07,"t":"2024-12-27T05:00:00Z","v":191130,"vw":10.701646},{"c":10.53,"h":10.6,"l":10.37,"n":4642,"o":10.55,"t":"2024-12-30T05:00:00Z","v":198977,"vw":10.518392},{"c":10.55,"h":10.7595,"l":10.45,"n":6063,"o":10.61,"t":"2024-12-31T05:00:00Z","v":371712,"vw":10.570173},{"c":10.7,"h":10.82,"l":10.52,"n":7364,"o":10.7,"t":"2025-01-02T05:00:00Z","v":290056,"vw":10.667677},{"c":10.89,"h":10.91,"l":10.665,"n":6247,"o":10.8,"t":"2025-01-03T05:00:00Z","v":246116,"vw":10.824305},{"c":11.51,"h":11.83,"l":11.47,"n":7798,"o":11.76,"t":"2025-01-06T05:00:00Z","v":405076,"vw":11.582849},{"c":10.6,"h":11.6295,"l":10.48,"n":7568,"o":11.51,"t":"2025-01-07T05:00:00Z","v":398794,"vw":10.754944},{"c":10.67,"h":10.76,"l":10.37,"n":6063,"o":10.48,"t":"2025-01-08T05:00:00Z","v":278336,"vw":10.610294},{"c":10.21,"h":10.46,"l":10.05,"n":7151,"o":10.38,"t":"2025-01-10T05:00:00Z","v":323911,"vw":10.208937},{"c":10.25,"h":10.612,"l":10.19,"n":6831,"o":10.612,"t":"2025-01-13T05:00:00Z","v":426361,"vw":10.291491},{"c":10.44,"h":10.61,"l":10.3,"n":6359,"o":10.3,"t":"2025-01-14T05:00:00Z","v":335020,"vw":10.437308},{"c":10.85,"h":10.95,"l":10.714,"n":6230,"o":10.76,"t":"2025-01-15T05:00:00Z","v":300166,"vw":10.849725},{"c":10.64,"h":10.91,"l":10.55,"n":6694,"o":10.87,"t":"2025-01-16T05:00:00Z","v":325109,"vw":10.701016},{"c":10.9,"h":10.98,"l":10.74,"n":6207,"o":10.85,"t":"2025-01-17T05:00:00Z","v":382507,"vw":10.884065},{"c":11.3,"h":11.33,"l":10.98,"n":7883,"o":11,"t":"2025-01-21T05:00:00Z","v":494943,"vw":11.228491},{"c":11.04,"h":11.4097,"l":11.03,"n":7127,"o":11.37,"t":"2025-01-22T05:00:00Z","v":337289,"vw":11.163736},{"c":11.26,"h":11.32,"l":10.83,"n":5833,"o":10.88,"t":"2025-01-23T05:00:00Z","v":328682,"vw":11.161987},{"c":11.38,"h":11.43,"l":11.14,"n":6264,"o":11.3,"t":"2025-01-24T05:00:00Z","v":407687,"vw":11.332417},{"c":11.3,"h":11.7,"l":10.785,"n":7199,"o":11.01,"t":"2025-01-27T05:00:00Z","v":369750,"vw":11.36783},{"c":12.51,"h":12.6999,"l":11.34,"n":13760,"o":11.34,"t":"2025-01-28T05:00:00Z","v":1029224,"vw":12.313052},{"c":11.97,"h":12.4,"l":11.59,"n":13050,"o":12.4,"t":"2025-01-29T05:00:00Z","v":573809,"vw":11.89388},{"c":11.9,"h":12.04,"l":11.781,"n":8936,"o":11.82,"t":"2025-01-30T05:00:00Z","v":433641,"vw":11.906198},{"c":12.18,"h":12.34,"l":11.96,"n":10549,"o":12.02,"t":"2025-01-31T05:00:00Z","v":591166,"vw":12.158584},{"c":12.25,"h":12.39,"l":11.7056,"n":9850,"o":11.79,"t":"2025-02-03T05:00:00Z","v":560918,"vw":12.124201},{"c":12.61,"h":12.66,"l":12.25,"n":7267,"o":12.34,"t":"2025-02-04T05:00:00Z","v":440316,"vw":12.515297},{"c":12.3,"h":12.33,"l":11.77,"n":12046,"o":12.13,"t":"2025-02-05T05:00:00Z","v":857630,"vw":12.096738},{"c":12.39,"h":12.56,"l":11.93,"n":10789,"o":12.26,"t":"2025-02-06T05:00:00Z","v":640057,"vw":12.36362},{"c":12.22,"h":12.5,"l":12.02,"n":8055,"o":12.4,"t":"2025-02-07T05:00:00Z","v":432147,"vw":12.209918},{"c":12.54,"h":12.65,"l":12.36,"n":7845,"o":12.43,"t":"2025-02-10T05:00:00Z","v":411634,"vw":12.501247},{"c":12.45,"h":12.63,"l":12.2605,"n":8135,"o":12.42,"t":"2025-02-11T05:00:00Z","v":381304,"vw":12.430482},{"c":12.35,"h":12.47,"l":12.11,"n":6317,"o":12.23,"t":"2025-02-12T05:00:00Z","v":466915,"vw":12.332987},{"c":12.46,"h":12.48,"l":11.965,"n":7900,"o":12.48,"t":"2025-02-13T05:00:00Z","v":455081,"vw":12.228696},{"c":12.04,"h":12.48,"l":11.81,"n":9388,"o":12.46,"t":"2025-02-14T05:00:00Z","v":689708,"vw":12.03494},{"c":12.11,"h":12.205,"l":11.81,"n":12716,"o":12.205,"t":"2025-02-18T05:00:00Z","v":703613,"vw":11.995674},{"c":11.85,"h":12.19,"l":11.73,"n":16467,"o":12.1,"t":"2025-02-19T05:00:00Z","v":1175346,"vw":11.894442},{"c":14.44,"h":14.88,"l":13.1059,"n":36231,"o":14.6,"t":"2025-02-20T05:00:00Z","v":4087662,"vw":14.052538},{"c":13.42,"h":14.045,"l":12.97,"n":23946,"o":14.045,"t":"2025-02-21T05:00:00Z","v":3305431,"vw":13.448455},{"c":12.8,"h":13.6,"l":12.46,"n":22580,"o":13.56,"t":"2025-02-24T05:00:00Z","v":1949718,"vw":12.776354},{"c":12.82,"h":12.995,"l":12.35,"n":13151,"o":12.66,"t":"2025-02-25T05:00:00Z","v":933184,"vw":12.72078},{"c":12.78,"h":13.25,"l":12.725,"n":11057,"o":12.76,"t":"2025-02-26T05:00:00Z","v":891787,"vw":12.983452},{"c":12.22,"h":13.02,"l":12.14,"n":11858,"o":12.85,"t":"2025-02-27T05:00:00Z","v":801230,"vw":12.452536},{"c":12.59,"h":12.64,"l":12.12,"n":11389,"o":12.22,"t":"2025-02-28T05:00:00Z","v":996447,"vw":12.477789},{"c":12.27,"h":12.95,"l":12.15,"n":12146,"o":12.94,"t":"2025-03-03T05:00:00Z","v":897272,"vw":12.550437},{"c":12.51,"h":12.67,"l":11.79,"n":11941,"o":12,"t":"2025-03-04T05:00:00Z","v":855124,"vw":12.249611},{"c":12.76,"h":12.86,"l":12.39,"n":11278,"o":12.41,"t":"2025-03-05T05:00:00Z","v":814584,"vw":12.684269},{"c":12.19,"h":12.96,"l":11.93,"n":16018,"o":12.47,"t":"2025-03-06T05:00:00Z","v":1285731,"vw":12.364166},{"c":12.59,"h":12.7596,"l":12.13,"n":16723,"o":12.2,"t":"2025-03-07T05:00:00Z","v":1357050,"vw":12.501918},{"c":12,"h":12.3388,"l":11.73,"n":15918,"o":12.25,"t":"2025-03-10T04:00:00Z","v":1222242,"vw":11.964415},{"c":12.01,"h":12.27,"l":11.8,"n":12432,"o":12.14,"t":"2025-03-11T04:00:00Z","v":1039471,"vw":12.025581},{"c":12.11,"h":12.36,"l":11.96,"n":10535,"o":12.33,"t":"2025-03-12T04:00:00Z","v":710887,"vw":12.128733},{"c":11.4,"h":12.135,"l":11.25,"n":11966,"o":12.06,"t":"2025-03-13T04:00:00Z","v":1077519,"vw":11.459752},{"c":11.75,"h":11.995,"l":11.535,"n":9680,"o":11.58,"t":"2025-03-14T04:00:00Z","v":779451,"vw":11.799073},{"c":11.94,"h":12.1799,"l":11.6897,"n":11235,"o":11.71,"t":"2025-03-17T04:00:00Z","v":745304,"vw":11.928637},{"c":12.16,"h":12.27,"l":11.77,"n":9381,"o":12.11,"t":"2025-03-18T04:00:00Z","v":622696,"vw":12.100512},{"c":11.64,"h":11.92,"l":11.525,"n":15112,"o":11.75,"t":"2025-03-19T04:00:00Z","v":1400995,"vw":11.704701},{"c":11.79,"h":12.06,"l":11.32,"n":13589,"o":11.44,"t":"2025-03-20T04:00:00Z","v":1254626,"vw":11.794512},{"c":11.65,"h":11.895,"l":11.51,"n":11899,"o":11.59,"t":"2025-03-21T04:00:00Z","v":1303414,"vw":11.65703},{"c":11.8,"h":11.99,"l":11.63,"n":17825,"o":11.99,"t":"2025-03-24T04:00:00Z","v":2033057,"vw":11.794114},{"c":12,"h":12.2,"l":11.72,"n":12020,"o":11.8,"t":"2025-03-25T04:00:00Z","v":1049817,"vw":12.016683},{"c":11.51,"h":12.04,"l":11.455,"n":7065,"o":12,"t":"2025-03-26T04:00:00Z","v":559168,"vw":11.599359},{"c":10.92,"h":11.48,"l":10.9,"n":8894,"o":11.41,"t":"2025-03-27T04:00:00Z","v":701520,"vw":11.071578},{"c":10.55,"h":10.935,"l":10.365,"n":11361,"o":10.87,"t":"2025-03-28T04:00:00Z","v":1027225,"vw":10.538587},{"c":10.19,"h":10.45,"l":10.12,"n":10896,"o":10.3,"t":"2025-03-31T04:00:00Z","v":883833,"vw":10.230228},{"c":10.33,"h":10.365,"l":10.03,"n":10925,"o":10.09,"t":"2025-04-01T04:00:00Z","v":821926,"vw":10.250844},{"c":10.22,"h":10.48,"l":10.05,"n":13191,"o":10.05,"t":"2025-04-02T04:00:00Z","v":1150582,"vw":10.230059},{"c":9.05,"h":9.69,"l":8.97,"n":20359,"o":9.58,"t":"2025-04-03T04:00:00Z","v":1833781,"vw":9.217552},{"c":8.88,"h":8.94,"l":8.15,"n":23637,"o":8.63,"t":"2025-04-04T04:00:00Z","v":2538574,"vw":8.665167},{"c":8.94,"h":9.62,"l":8.32,"n":20238,"o":8.5,"t":"2025-04-07T04:00:00Z","v":1879147,"vw":8.960379},{"c":8.48,"h":9.5,"l":8.305,"n":11873,"o":9.37,"t":"2025-04-08T04:00:00Z","v":1080660,"vw":8.747737},{"c":9.6,"h":9.92,"l":8.33,"n":19610,"o":8.42,"t":"2025-04-09T04:00:00Z","v":2168954,"vw":9.271296},{"c":9.01,"h":9.4,"l":8.82,"n":12187,"o":9.21,"t":"2025-04-10T04:00:00Z","v":844713,"vw":9.04967},{"c":8.77,"h":9.19,"l":8.515,"n":10515,"o":9.19,"t":"2025-04-11T04:00:00Z","v":835315,"vw":8.713292},{"c":8.58,"h":9.11,"l":8.51,"n":7851,"o":9.02,"t":"2025-04-14T04:00:00Z","v":558331,"vw":8.645905},{"c":8.49,"h":8.715,"l":8.435,"n":12101,"o":8.51,"t":"2025-04-15T04:00:00Z","v":1068057,"vw":8.542095},{"c":8.3,"h":8.465,"l":8.155,"n":14973,"o":8.31,"t":"2025-04-16T04:00:00Z","v":1184090,"vw":8.308688},{"c":8.18,"h":8.38,"l":8.155,"n":10637,"o":8.26,"t":"2025-04-17T04:00:00Z","v":891269,"vw":8.228755},{"c":7.71,"h":8.06,"l":7.55,"n":16260,"o":8.01,"t":"2025-04-21T04:00:00Z","v":1246316,"vw":7.699339},{"c":7.94,"h":8.07,"l":7.65,"n":14682,"o":7.83,"t":"2025-04-22T04:00:00Z","v":1192857,"vw":7.884111},{"c":8.36,"h":8.81,"l":8.29,"n":12384,"o":8.36,"t":"2025-04-23T04:00:00Z","v":1140015,"vw":8.425279},{"c":8.87,"h":8.905,"l":8.385,"n":10293,"o":8.41,"t":"2025-04-24T04:00:00Z","v":820639,"vw":8.787158},{"c":9.13,"h":9.16,"l":8.705,"n":11689,"o":8.76,"t":"2025-04-25T04:00:00Z","v":796807,"vw":9.042356},{"c":9.15,"h":9.395,"l":9.01,"n":10325,"o":9.24,"t":"2025-04-28T04:00:00Z","v":795817,"vw":9.185935},{"c":9.26,"h":9.4,"l":9.09,"n":8978,"o":9.12,"t":"2025-04-29T04:00:00Z","v":624637,"vw":9.275148},{"c":9.19,"h":9.23,"l":8.81,"n":10636,"o":9.02,"t":"2025-04-30T04:00:00Z","v":785983,"vw":9.109481},{"c":9.38,"h":9.54,"l":9.17,"n":10371,"o":9.35,"t":"2025-05-01T04:00:00Z","v":812856,"vw":9.423065},{"c":9.44,"h":9.62,"l":9.4,"n":10711,"o":9.52,"t":"2025-05-02T04:00:00Z","v":640939,"vw":9.469866},{"c":9.42,"h":9.64,"l":9.25,"n":11444,"o":9.25,"t":"2025-05-05T04:00:00Z","v":855023,"vw":9.47389},{"c":9.37,"h":9.515,"l":9.09,"n":10451,"o":9.2,"t":"2025-05-06T04:00:00Z","v":873204,"vw":9.39575},{"c":9.42,"h":9.6857,"l":9.245,"n":15578,"o":9.47,"t":"2025-05-07T04:00:00Z","v":1061857,"vw":9.403304},{"c":10.5,"h":10.93,"l":9.67,"n":32260,"o":9.98,"t":"2025-05-08T04:00:00Z","v":3562620,"vw":10.529458},{"c":10.64,"h":10.79,"l":10.46,"n":18132,"o":10.5,"t":"2025-05-09T04:00:00Z","v":1677357,"vw":10.633335},{"c":11.97,"h":12.02,"l":10.89,"n":29845,"o":11.3,"t":"2025-05-12T04:00:00Z","v":5009907,"vw":11.707416},{"c":11.8,"h":11.87,"l":10.65,"n":38004,"o":11.41,"t":"2025-05-13T04:00:00Z","v":3333194,"vw":11.559516},{"c":12.31,"h":12.42,"l":11.795,"n":25211,"o":11.8,"t":"2025-05-14T04:00:00Z","v":2613711,"vw":12.173451},{"c":12.14,"h":12.31,"l":11.965,"n":21091,"o":12.105,"t":"2025-05-15T04:00:00Z","v":1755105,"vw":12.115553},{"c":12.19,"h":12.32,"l":12.01,"n":20348,"o":12.07,"t":"2025-05-16T04:00:00Z","v":1954227,"vw":12.190663},{"c":11.765,"h":11.97,"l":11.58,"n":16222,"o":11.825,"t":"2025-05-19T04:00:00Z","v":1224394,"vw":11.754973},{"c":12.18,"h":12.24,"l":11.48,"n":24115,"o":11.62,"t":"2025-05-20T04:00:00Z","v":2101968,"vw":12.041206},{"c":11.98,"h":12.165,"l":11.845,"n":19534,"o":12,"t":"2025-05-21T04:00:00Z","v":1541347,"vw":12.001139},{"c":12.31,"h":12.385,"l":11.78,"n":17399,"o":11.97,"t":"2025-05-22T04:00:00Z","v":1517057,"vw":12.241808},{"c":12.04,"h":12.225,"l":11.97,"n":13257,"o":11.99,"t":"2025-05-23T04:00:00Z","v":919958,"vw":12.072548},{"c":12.64,"h":12.685,"l":12.12,"n":17154,"o":12.29,"t":"2025-05-27T04:00:00Z","v":1487268,"vw":12.584087},{"c":12.6,"h":12.79,"l":12.5,"n":18061,"o":12.63,"t":"2025-05-28T04:00:00Z","v":1740470,"vw":12.640833},{"c":12.39,"h":12.76,"l":12.28,"n":16841,"o":12.76,"t":"2025-05-29T04:00:00Z","v":1315489,"vw":12.398886},{"c":12.39,"h":12.505,"l":12.21,"n":11601,"o":12.31,"t":"2025-05-30T04:00:00Z","v":1203220,"vw":12.387444},{"c":12.19,"h":12.45,"l":11.93,"n":17548,"o":12.39,"t":"2025-06-02T04:00:00Z","v":1357749,"vw":12.164603},{"c":12.81,"h":12.87,"l":12.31,"n":22145,"o":12.48,"t":"2025-06-03T04:00:00Z","v":2414710,"vw":12.697224},{"c":12.9,"h":12.98,"l":12.63,"n":15624,"o":12.73,"t":"2025-06-04T04:00:00Z","v":1606193,"vw":12.865797},{"c":12.97,"h":13.335,"l":12.78,"n":14116,"o":12.94,"t":"2025-06-05T04:00:00Z","v":1224694,"vw":13.015962},{"c":12.74,"h":13.15,"l":12.685,"n":13614,"o":13.15,"t":"2025-06-06T04:00:00Z","v":910944,"vw":12.814974},{"c":12.69,"h":12.84,"l":12.65,"n":15621,"o":12.79,"t":"2025-06-09T04:00:00Z","v":876178,"vw":12.720041},{"c":12.65,"h":12.812,"l":12.56,"n":11682,"o":12.69,"t":"2025-06-10T04:00:00Z","v":1024103,"vw":12.663516},{"c":12.31,"h":12.7,"l":12.29,"n":17904,"o":12.69,"t":"2025-06-11T04:00:00Z","v":1834464,"vw":12.494952},{"c":12.19,"h":12.32,"l":12.0603,"n":14048,"o":12.2,"t":"2025-06-12T04:00:00Z","v":1458182,"vw":12.174353},{"c":11.37,"h":11.98,"l":11.365,"n":12374,"o":11.81,"t":"2025-06-13T04:00:00Z","v":1009003,"vw":11.620969},{"c":12.13,"h":12.135,"l":11.5,"n":18989,"o":11.78,"t":"2025-06-16T04:00:00Z","v":1760513,"vw":12.025452},{"c":11.86,"h":12.32,"l":11.84,"n":16871,"o":12,"t":"2025-06-17T04:00:00Z","v":1264139,"vw":12.049247},{"c":11.73,"h":12,"l":11.62,"n":10622,"o":11.82,"t":"2025-06-18T04:00:00Z","v":1025001,"vw":11.755356},{"c":11.61,"h":11.9809,"l":11.53,"n":15774,"o":11.84,"t":"2025-06-20T04:00:00Z","v":1481189,"vw":11.716482},{"c":11.81,"h":11.82,"l":11.32,"n":13388,"o":11.52,"t":"2025-06-23T04:00:00Z","v":892549,"vw":11.7076},{"c":12.19,"h":12.29,"l":11.84,"n":14849,"o":12.09,"t":"2025-06-24T04:00:00Z","v":1236877,"vw":12.163587},{"c":12.095,"h":12.43,"l":12.04,"n":14709,"o":12.3,"t":"2025-06-25T04:00:00Z","v":1208396,"vw":12.158036},{"c":12.37,"h":12.43,"l":11.78,"n":12614,"o":12.15,"t":"2025-06-26T04:00:00Z","v":1072573,"vw":12.224232},{"c":12.33,"h":12.48,"l":12.1,"n":11252,"o":12.48,"t":"2025-06-27T04:00:00Z","v":2296307,"vw":12.314217},{"c":12.4,"h":12.71,"l":12.34,"n":14860,"o":12.45,"t":"2025-06-30T04:00:00Z","v":991897,"vw":12.467445},{"c":12.44,"h":12.565,"l":11.87,"n":17853,"o":12.33,"t":"2025-07-01T04:00:00Z","v":1199320,"vw":12.385517},{"c":12.26,"h":12.5,"l":12.07,"n":13162,"o":12.37,"t":"2025-07-02T04:00:00Z","v":1224793,"vw":12.220256},{"c":12.72,"h":12.86,"l":12.405,"n":12177,"o":12.45,"t":"2025-07-03T04:00:00Z","v":1272518,"vw":12.659163},{"c":12.71,"h":12.89,"l":12.535,"n":12787,"o":12.59,"t":"2025-07-07T04:00:00Z","v":801017,"vw":12.705804},{"c":12.9,"h":12.965,"l":12.62,"n":13040,"o":12.76,"t":"2025-07-08T04:00:00Z","v":1157109,"vw":12.859868},{"c":13.29,"h":13.33,"l":12.87,"n":15970,"o":13,"t":"2025-07-09T04:00:00Z","v":1308608,"vw":13.192087},{"c":12.86,"h":13.27,"l":12.65,"n":13966,"o":13.21,"t":"2025-07-10T04:00:00Z","v":953596,"vw":12.883883},{"c":12.06,"h":12.8356,"l":12.03,"n":17991,"o":12.81,"t":"2025-07-11T04:00:00Z","v":1472686,"vw":12.254494},{"c":12.45,"h":12.49,"l":11.95,"n":17264,"o":11.97,"t":"2025-07-14T04:00:00Z","v":1467453,"vw":12.332585},{"c":12.65,"h":12.825,"l":12.4,"n":13676,"o":12.61,"t":"2025-07-15T04:00:00Z","v":1092442,"vw":12.628412},{"c":12.5,"h":12.84,"l":12.405,"n":14071,"o":12.83,"t":"2025-07-16T04:00:00Z","v":1271927,"vw":12.559016},{"c":12.84,"h":12.98,"l":12.52,"n":15257,"o":12.52,"t":"2025-07-17T04:00:00Z","v":1356004,"vw":12.827346},{"c":12.59,"h":13.085,"l":12.57,"n":15984,"o":12.98,"t":"2025-07-18T04:00:00Z","v":1132756,"vw":12.771156},{"c":12.62,"h":12.815,"l":12.48,"n":16909,"o":12.71,"t":"2025-07-21T04:00:00Z","v":1198122,"vw":12.641608},{"c":12.61,"h":12.685,"l":12.39,"n":16319,"o":12.58,"t":"2025-07-22T04:00:00Z","v":1056815,"vw":12.553355},{"c":12.75,"h":12.79,"l":12.31,"n":13379,"o":12.62,"t":"2025-07-23T04:00:00Z","v":946485,"vw":12.67589},{"c":12.7,"h":12.84,"l":12.45,"n":12982,"o":12.72,"t":"2025-07-24T04:00:00Z","v":1088222,"vw":12.629147},{"c":12.72,"h":12.96,"l":12.668,"n":10276,"o":12.72,"t":"2025-07-25T04:00:00Z","v":775407,"vw":12.793211},{"c":13.04,"h":13.165,"l":12.73,"n":9574,"o":12.77,"t":"2025-07-28T04:00:00Z","v":704084,"vw":13.005524},{"c":12.78,"h":13.24,"l":12.61,"n":11076,"o":13.18,"t":"2025-07-29T04:00:00Z","v":859747,"vw":12.833886},{"c":12.72,"h":12.98,"l":12.55,"n":14004,"o":12.84,"t":"2025-07-30T04:00:00Z","v":924498,"vw":12.755378},{"c":12.23,"h":12.91,"l":12.19,"n":13407,"o":12.86,"t":"2025-07-31T04:00:00Z","v":947424,"vw":12.412167},{"c":11.55,"h":11.93,"l":11.37,"n":18549,"o":11.93,"t":"2025-08-01T04:00:00Z","v":1251859,"vw":11.615943},{"c":11.96,"h":11.995,"l":11.66,"n":14903,"o":11.74,"t":"2025-08-04T04:00:00Z","v":1071853,"vw":11.875329},{"c":12.23,"h":12.375,"l":11.81,"n":20210,"o":12.08,"t":"2025-08-05T04:00:00Z","v":2272092,"vw":12.16556},{"c":12.22,"h":12.6359,"l":12.08,"n":19257,"o":12.29,"t":"2025-08-06T04:00:00Z","v":1766495,"vw":12.275049},{"c":12.6,"h":14.49,"l":11.92,"n":55538,"o":13.81,"t":"2025-08-07T04:00:00Z","v":4769117,"vw":12.782895},{"c":11.53,"h":12.8,"l":11.315,"n":40385,"o":12.71,"t":"2025-08-08T04:00:00Z","v":3469044,"vw":11.75605},{"c":11.2,"h":11.59,"l":11.15,"n":21971,"o":11.59,"t":"2025-08-11T04:00:00Z","v":1793038,"vw":11.335062},{"c":11.23,"h":11.41,"l":11.043,"n":18359,"o":11.22,"t":"2025-08-12T04:00:00Z","v":1629809,"vw":11.268198},{"c":11.64,"h":11.67,"l":11.12,"n":20826,"o":11.38,"t":"2025-08-13T04:00:00Z","v":2229823,"vw":11.490919},{"c":11.36,"h":11.515,"l":11,"n":21216,"o":11.47,"t":"2025-08-14T04:00:00Z","v":2667685,"vw":11.252625},{"c":11.47,"h":11.63,"l":11.37,"n":18596,"o":11.45,"t":"2025-08-15T04:00:00Z","v":1915020,"vw":11.457057},{"c":11.67,"h":11.73,"l":11.4286,"n":16014,"o":11.47,"t":"2025-08-18T04:00:00Z","v":1478075,"vw":11.618209},{"c":11.15,"h":11.69,"l":11.105,"n":17220,"o":11.69,"t":"2025-08-19T04:00:00Z","v":1432696,"vw":11.287556},{"c":10.86,"h":11.14,"l":10.59,"n":17042,"o":11.05,"t":"2025-08-20T04:00:00Z","v":1714907,"vw":10.81403},{"c":10.93,"h":10.98,"l":10.73,"n":17221,"o":10.76,"t":"2025-08-21T04:00:00Z","v":1680695,"vw":10.897816},{"c":11.55,"h":11.595,"l":10.94,"n":22786,"o":10.97,"t":"2025-08-22T04:00:00Z","v":2258942,"vw":11.448759},{"c":11.14,"h":11.5499,"l":11.105,"n":12949,"o":11.52,"t":"2025-08-25T04:00:00Z","v":1144821,"vw":11.244059},{"c":11.04,"h":11.2871,"l":10.96,"n":17531,"o":11.13,"t":"2025-08-26T04:00:00Z","v":2202412,"vw":11.020688},{"c":11.45,"h":11.5,"l":11.1,"n":17678,"o":11.1,"t":"2025-08-27T04:00:00Z","v":1648348,"vw":11.415063},{"c":11.72,"h":11.95,"l":11.46,"n":13916,"o":11.47,"t":"2025-08-28T04:00:00Z","v":1441444,"vw":11.720259},{"c":11.43,"h":11.84,"l":11.38,"n":15274,"o":11.7,"t":"2025-08-29T04:00:00Z","v":1340902,"vw":11.510582},{"c":10.76,"h":11.29,"l":10.725,"n":26309,"o":11.05,"t":"2025-09-02T04:00:00Z","v":2786115,"vw":10.932066},{"c":11.16,"h":11.19,"l":10.75,"n":23373,"o":10.78,"t":"2025-09-03T04:00:00Z","v":2138890,"vw":11.029722},{"c":10.89,"h":11.09,"l":10.675,"n":15991,"o":11.08,"t":"2025-09-04T04:00:00Z","v":1303651,"vw":10.848121},{"c":11.43,"h":11.47,"l":11.03,"n":21012,"o":11.12,"t":"2025-09-05T04:00:00Z","v":1780712,"vw":11.316246},{"c":11.33,"h":11.79,"l":11.28,"n":23224,"o":11.51,"t":"2025-09-08T04:00:00Z","v":1954448,"vw":11.519977},{"c":11.4,"h":11.53,"l":11.04,"n":20804,"o":11.505,"t":"2025-09-09T04:00:00Z","v":2399194,"vw":11.204059},{"c":11.19,"h":11.59,"l":10.97,"n":17318,"o":11.59,"t":"2025-09-10T04:00:00Z","v":1403107,"vw":11.148876},{"c":11.34,"h":11.41,"l":11.13,"n":16643,"o":11.19,"t":"2025-09-11T04:00:00Z","v":1529924,"vw":11.303365},{"c":11.07,"h":11.34,"l":10.94,"n":14376,"o":11.32,"t":"2025-09-12T04:00:00Z","v":1191118,"vw":11.121538},{"c":10.87,"h":11.31,"l":10.835,"n":20624,"o":11.2,"t":"2025-09-15T04:00:00Z","v":2008946,"vw":11.052072},{"c":11.05,"h":11.065,"l":10.67,"n":15360,"o":10.83,"t":"2025-09-16T04:00:00Z","v":1741201,"vw":10.95286},{"c":11.45,"h":11.71,"l":11.04,"n":28696,"o":11.06,"t":"2025-09-17T04:00:00Z","v":2762101,"vw":11.370264},{"c":11.96,"h":12.0173,"l":11.52,"n":16915,"o":11.52,"t":"2025-09-18T04:00:00Z","v":1378829,"vw":11.884724},{"c":12.07,"h":12.16,"l":11.85,"n":20457,"o":12.08,"t":"2025-09-19T04:00:00Z","v":2474620,"vw":12.03805},{"c":12.3,"h":12.43,"l":11.9,"n":15494,"o":12.07,"t":"2025-09-22T04:00:00Z","v":1091063,"vw":12.287465},{"c":11.74,"h":12.32,"l":11.72,"n":13971,"o":12.3,"t":"2025-09-23T04:00:00Z","v":997640,"vw":11.957836},{"c":11.74,"h":11.95,"l":11.645,"n":10112,"o":11.83,"t":"2025-09-24T04:00:00Z","v":690635,"vw":11.750238},{"c":11.59,"h":11.69,"l":11.41,"n":11107,"o":11.515,"t":"2025-09-25T04:00:00Z","v":728760,"vw":11.560919},{"c":11.38,"h":11.73,"l":11.37,"n":11921,"o":11.59,"t":"2025-09-26T04:00:00Z","v":1024101,"vw":11.494447},{"c":11.45,"h":11.69,"l":11.435,"n":10251,"o":11.49,"t":"2025-09-29T04:00:00Z","v":798184,"vw":11.510587},{"c":10.72,"h":11.505,"l":10.61,"n":15972,"o":11.45,"t":"2025-09-30T04:00:00Z","v":1274280,"vw":10.827056},{"c":10.03,"h":10.915,"l":9.98,"n":22667,"o":10.65,"t":"2025-10-01T04:00:00Z","v":2205517,"vw":10.206906},{"c":10.22,"h":10.22,"l":10.04,"n":16170,"o":10.15,"t":"2025-10-02T04:00:00Z","v":1355913,"vw":10.146567},{"c":10.14,"h":10.4,"l":10.12,"n":12902,"o":10.22,"t":"2025-10-03T04:00:00Z","v":916925,"vw":10.238721},{"c":10.27,"h":10.52,"l":9.92,"n":15337,"o":10.25,"t":"2025-10-06T04:00:00Z","v":1242321,"vw":10.27094},{"c":10.07,"h":10.335,"l":9.84,"n":17053,"o":10.33,"t":"2025-10-07T04:00:00Z","v":1440269,"vw":10.011326},{"c":10.3,"h":10.37,"l":10.06,"n":10920,"o":10.14,"t":"2025-10-08T04:00:00Z","v":685634,"vw":10.26905},{"c":10.36,"h":10.465,"l":10.1,"n":11998,"o":10.2594,"t":"2025-10-09T04:00:00Z","v":794811,"vw":10.337359},{"c":9.94,"h":10.43,"l":9.89,"n":15132,"o":10.43,"t":"2025-10-10T04:00:00Z","v":1130389,"vw":10.00172},{"c":10.06,"h":10.13,"l":9.9,"n":8823,"o":10.13,"t":"2025-10-13T04:00:00Z","v":671510,"vw":10.017412},{"c":10.15,"h":10.29,"l":9.78,"n":12785,"o":9.85,"t":"2025-10-14T04:00:00Z","v":835130,"vw":10.06552},{"c":10.1,"h":10.34,"l":10,"n":11276,"o":10.31,"t":"2025-10-15T04:00:00Z","v":692700,"vw":10.10965},{"c":9.6,"h":10.32,"l":9.55,"n":12026,"o":10.15,"t":"2025-10-16T04:00:00Z","v":954115,"vw":9.72868},{"c":9.69,"h":9.74,"l":9.4,"n":15392,"o":9.49,"t":"2025-10-17T04:00:00Z","v":1361774,"vw":9.626407},{"c":9.91,"h":10.02,"l":9.7303,"n":9953,"o":9.75,"t":"2025-10-20T04:00:00Z","v":707578,"vw":9.887235},{"c":10.13,"h":10.3,"l":9.73,"n":13885,"o":9.9,"t":"2025-10-21T04:00:00Z","v":779527,"vw":10.119667},{"c":9.86,"h":10.1,"l":9.74,"n":11420,"o":10.1,"t":"2025-10-22T04:00:00Z","v":843093,"vw":9.892532},{"c":9.98,"h":10.05,"l":9.79,"n":11742,"o":9.86,"t":"2025-10-23T04:00:00Z","v":870783,"vw":9.954452},{"c":10.14,"h":10.28,"l":10.02,"n":13745,"o":10.19,"t":"2025-10-24T04:00:00Z","v":1112688,"vw":10.13089},{"c":10.04,"h":10.4,"l":10.02,"n":15067,"o":10.39,"t":"2025-10-27T04:00:00Z","v":1024386,"vw":10.095804},{"c":10.02,"h":10.335,"l":10.01,"n":16280,"o":10.06,"t":"2025-10-28T04:00:00Z","v":1211227,"vw":10.108},{"c":9.74,"h":10.085,"l":9.72,"n":13243,"o":9.93,"t":"2025-10-29T04:00:00Z","v":842092,"vw":9.881217},{"c":9.75,"h":9.9701,"l":9.5334,"n":12113,"o":9.64,"t":"2025-10-30T04:00:00Z","v":878186,"vw":9.83049},{"c":10.05,"h":10.49,"l":9.9,"n":27272,"o":10.31,"t":"2025-10-31T04:00:00Z","v":4493557,"vw":10.020765},{"c":9.93,"h":10.08,"l":9.66,"n":24018,"o":10.08,"t":"2025-11-03T05:00:00Z","v":4022694,"vw":9.773965},{"c":9.48,"h":9.78,"l":9.31,"n":15829,"o":9.75,"t":"2025-11-04T05:00:00Z","v":1462863,"vw":9.558862},{"c":9.64,"h":9.705,"l":9.405,"n":20137,"o":9.57,"t":"2025-11-05T05:00:00Z","v":1815979,"vw":9.576556},{"c":9.91,"h":10.24,"l":9.69,"n":36950,"o":10.045,"t":"2025-11-06T05:00:00Z","v":5313393,"vw":9.892741},{"c":10.01,"h":10.07,"l":9.635,"n":20899,"o":9.66,"t":"2025-11-07T05:00:00Z","v":1741231,"vw":9.902484},{"c":10.73,"h":10.83,"l":10.055,"n":24129,"o":10.11,"t":"2025-11-10T05:00:00Z","v":2072852,"vw":10.655429},{"c":11.18,"h":11.33,"l":10.55,"n":26025,"o":10.63,"t":"2025-11-11T05:00:00Z","v":2607263,"vw":11.076809},{"c":11.04,"h":11.42,"l":10.885,"n":21471,"o":11.23,"t":"2025-11-12T05:00:00Z","v":1879652,"vw":11.067246},{"c":10.83,"h":11.53,"l":10.81,"n":21664,"o":11.12,"t":"2025-11-13T05:00:00Z","v":1950210,"vw":11.059632},{"c":10.73,"h":10.95,"l":10.54,"n":13843,"o":10.56,"t":"2025-11-14T05:00:00Z","v":1028632,"vw":10.764418},{"c":9.96,"h":10.69,"l":9.94,"n":16125,"o":10.69,"t":"2025-11-17T05:00:00Z","v":1172432,"vw":10.139353},{"c":9.87,"h":9.97,"l":9.75,"n":19675,"o":9.9,"t":"2025-11-18T05:00:00Z","v":1475467,"vw":9.884294},{"c":9.82,"h":9.9271,"l":9.37,"n":16685,"o":9.87,"t":"2025-11-19T05:00:00Z","v":1479541,"vw":9.718879},{"c":9.93,"h":10.22,"l":9.85,"n":21385,"o":10,"t":"2025-11-20T05:00:00Z","v":1819951,"vw":9.9977},{"c":10.04,"h":10.15,"l":9.67,"n":14006,"o":9.88,"t":"2025-11-21T05:00:00Z","v":1085651,"vw":10.001332},{"c":9.98,"h":10.14,"l":9.94,"n":11398,"o":10.06,"t":"2025-11-24T05:00:00Z","v":940287,"vw":10.015724},{"c":10.22,"h":10.32,"l":9.955,"n":9228,"o":9.96,"t":"2025-11-25T05:00:00Z","v":833160,"vw":10.217655},{"c":10.12,"h":10.265,"l":10.02,"n":9850,"o":10.25,"t":"2025-11-26T05:00:00Z","v":668427,"vw":10.099362},{"c":10.28,"h":10.35,"l":9.9884,"n":6837,"o":10.14,"t":"2025-11-28T05:00:00Z","v":431508,"vw":10.277087},{"c":10.25,"h":10.3795,"l":10.13,"n":12381,"o":10.16,"t":"2025-12-01T05:00:00Z","v":825140,"vw":10.274679},{"c":10.425,"h":10.58,"l":10.3,"n":9901,"o":10.38,"t":"2025-12-02T05:00:00Z","v":775555,"vw":10.472611},{"c":10.64,"h":10.67,"l":10.2975,"n":11011,"o":10.41,"t":"2025-12-03T05:00:00Z","v":1044168,"vw":10.579596},{"c":10.99,"h":11.095,"l":10.64,"n":14421,"o":10.67,"t":"2025-12-04T05:00:00Z","v":1188633,"vw":10.929253},{"c":11.16,"h":11.31,"l":10.87,"n":15371,"o":10.94,"t":"2025-12-05T05:00:00Z","v":1214666,"vw":11.154101},{"c":11.14,"h":11.375,"l":11.09,"n":15868,"o":11.16,"t":"2025-12-08T05:00:00Z","v":894158,"vw":11.19704},{"c":11.34,"h":11.455,"l":11.03,"n":12175,"o":11.03,"t":"2025-12-09T05:00:00Z","v":726267,"vw":11.331289},{"c":11.47,"h":11.66,"l":11.29,"n":14231,"o":11.29,"t":"2025-12-10T05:00:00Z","v":1144256,"vw":11.468279},{"c":11.29,"h":11.71,"l":11.23,"n":11027,"o":11.43,"t":"2025-12-11T05:00:00Z","v":874026,"vw":11.355349},{"c":11.25,"h":11.4299,"l":11.18,"n":12564,"o":11.33,"t":"2025-12-12T05:00:00Z","v":761554,"vw":11.251958},{"c":10.75,"h":11.33,"l":10.71,"n":14482,"o":11.33,"t":"2025-12-15T05:00:00Z","v":1100853,"vw":10.814505},{"c":11.02,"h":11.045,"l":10.68,"n":14414,"o":10.71,"t":"2025-12-16T05:00:00Z","v":1073643,"vw":10.958958},{"c":11.49,"h":11.84,"l":11.12,"n":19686,"o":11.16,"t":"2025-12-17T05:00:00Z","v":1641333,"vw":11.55806},{"c":11.89,"h":11.98,"l":11.53,"n":17708,"o":11.67,"t":"2025-12-18T05:00:00Z","v":1382557,"vw":11.866454},{"c":11.45,"h":11.9499,"l":11.4,"n":12264,"o":11.87,"t":"2025-12-19T05:00:00Z","v":1619851,"vw":11.506047},{"c":11.86,"h":11.94,"l":11.45,"n":15251,"o":11.45,"t":"2025-12-22T05:00:00Z","v":1309200,"vw":11.803181},{"c":11.61,"h":11.93,"l":11.345,"n":23279,"o":11.74,"t":"2025-12-23T05:00:00Z","v":1644042,"vw":11.679478},{"c":11.94,"h":12.05,"l":11.58,"n":17969,"o":11.58,"t":"2025-12-24T05:00:00Z","v":1205177,"vw":11.928982},{"c":11.93,"h":12,"l":11.845,"n":9616,"o":11.89,"t":"2025-12-26T05:00:00Z","v":588184,"vw":11.927373},{"c":11.83,"h":12,"l":11.75,"n":8873,"o":11.81,"t":"2025-12-29T05:00:00Z","v":665109,"vw":11.873109},{"c":11.75,"h":11.97,"l":11.71,"n":8243,"o":11.78,"t":"2025-12-30T05:00:00Z","v":500276,"vw":11.806018},{"c":11.58,"h":11.77,"l":11.55,"n":8721,"o":11.72,"t":"2025-12-31T05:00:00Z","v":723138,"vw":11.609172},{"c":10.93,"h":11.7,"l":10.91,"n":14134,"o":11.7,"t":"2026-01-02T05:00:00Z","v":1034394,"vw":11.097172},{"c":10.99,"h":11.1799,"l":10.88,"n":15376,"o":10.95,"t":"2026-01-05T05:00:00Z","v":1124976,"vw":11.011261},{"c":11.37,"h":11.44,"l":10.86,"n":13799,"o":10.98,"t":"2026-01-06T05:00:00Z","v":904552,"vw":11.25012},{"c":11.64,"h":11.94,"l":11.43,"n":18031,"o":11.44,"t":"2026-01-07T05:00:00Z","v":1239086,"vw":11.67449},{"c":11.13,"h":11.64,"l":11.015,"n":16681,"o":11.54,"t":"2026-01-08T05:00:00Z","v":1313463,"vw":11.1414},{"c":10.9,"h":11.1925,"l":10.77,"n":15674,"o":11.11,"t":"2026-01-09T05:00:00Z","v":1375343,"vw":10.973484},{"c":10.88,"h":10.99,"l":10.66,"n":13510,"o":10.88,"t":"2026-01-12T05:00:00Z","v":860202,"vw":10.892762},{"c":10.5,"h":10.92,"l":10.19,"n":18659,"o":10.92,"t":"2026-01-13T05:00:00Z","v":1355388,"vw":10.421905},{"c":10.23,"h":10.545,"l":10.05,"n":13143,"o":10.44,"t":"2026-01-14T05:00:00Z","v":904422,"vw":10.215841},{"c":10.22,"h":11.05,"l":10.18,"n":19314,"o":10.85,"t":"2026-01-15T05:00:00Z","v":1818553,"vw":10.364619},{"c":9.95,"h":10.26,"l":9.93,"n":14542,"o":10.26,"t":"2026-01-16T05:00:00Z","v":1365584,"vw":10.021515},{"c":9.83,"h":10.03,"l":9.63,"n":21695,"o":9.7,"t":"2026-01-20T05:00:00Z","v":2137916,"vw":9.855564},{"c":9.81,"h":9.884,"l":9.54,"n":22517,"o":9.83,"t":"2026-01-21T05:00:00Z","v":1763017,"vw":9.713757},{"c":10.46,"h":10.545,"l":9.89,"n":15647,"o":9.9,"t":"2026-01-22T05:00:00Z","v":1188021,"vw":10.396596},{"c":10.25,"h":10.71,"l":10.165,"n":14138,"o":10.46,"t":"2026-01-23T05:00:00Z","v":1183716,"vw":10.370802},{"c":10.5,"h":10.61,"l":10.23,"n":11592,"o":10.31,"t":"2026-01-26T05:00:00Z","v":792024,"vw":10.487686},{"c":10.03,"h":10.52,"l":9.89,"n":17686,"o":10.52,"t":"2026-01-27T05:00:00Z","v":1481832,"vw":10.026909},{"c":9.9,"h":10.27,"l":9.865,"n":14313,"o":10.16,"t":"2026-01-28T05:00:00Z","v":1004814,"vw":9.976398},{"c":9.37,"h":9.79,"l":9.09,"n":18108,"o":9.71,"t":"2026-01-29T05:00:00Z","v":1415698,"vw":9.299479},{"c":9.17,"h":9.46,"l":9.14,"n":14911,"o":9.32,"t":"2026-01-30T05:00:00Z","v":1293310,"vw":9.209747},{"c":9.06,"h":9.325,"l":8.95,"n":16719,"o":9.18,"t":"2026-02-02T05:00:00Z","v":1170993,"vw":9.097531},{"c":8.22,"h":8.95,"l":7.895,"n":24431,"o":8.95,"t":"2026-02-03T05:00:00Z","v":2363985,"vw":8.224421},{"c":7.91,"h":8.24,"l":7.62,"n":30280,"o":8.21,"t":"2026-02-04T05:00:00Z","v":2322214,"vw":7.908164},{"c":7.31,"h":8.03,"l":7.255,"n":22717,"o":7.82,"t":"2026-02-05T05:00:00Z","v":1689731,"vw":7.466333},{"c":7.23,"h":7.65,"l":7.07,"n":25393,"o":7.43,"t":"2026-02-06T05:00:00Z","v":2758271,"vw":7.227184},{"c":7.25,"h":7.405,"l":7.05,"n":32384,"o":7.24,"t":"2026-02-09T05:00:00Z","v":3600399,"vw":7.263896},{"c":7.31,"h":7.5,"l":7.175,"n":27285,"o":7.48,"t":"2026-02-10T05:00:00Z","v":3238762,"vw":7.311924},{"c":6.71,"h":7.355,"l":6.5735,"n":25098,"o":7.29,"t":"2026-02-11T05:00:00Z","v":3285026,"vw":6.757205},{"c":6.21,"h":6.77,"l":5.995,"n":34711,"o":6.75,"t":"2026-02-12T05:00:00Z","v":3668188,"vw":6.213858},{"c":6.34,"h":6.53,"l":6.2,"n":36719,"o":6.26,"t":"2026-02-13T05:00:00Z","v":3495043,"vw":6.380428},{"c":6.34,"h":6.415,"l":6,"n":31417,"o":6.3,"t":"2026-02-17T05:00:00Z","v":3328265,"vw":6.245552},{"c":7.18,"h":7.28,"l":6.28,"n":52290,"o":6.36,"t":"2026-02-18T05:00:00Z","v":5002305,"vw":7.039786},{"c":7.16,"h":7.64,"l":6.87,"n":47444,"o":7.22,"t":"2026-02-19T05:00:00Z","v":4521038,"vw":7.147251},{"c":7.08,"h":7.735,"l":7.01,"n":47569,"o":7.05,"t":"2026-02-20T05:00:00Z","v":4368944,"vw":7.273433},{"c":6.5,"h":6.945,"l":6.46,"n":41990,"o":6.92,"t":"2026-02-23T05:00:00Z","v":4276264,"vw":6.590433},{"c":6.83,"h":6.96,"l":6.41,"n":26232,"o":6.49,"t":"2026-02-24T05:00:00Z","v":2329825,"vw":6.771327},{"c":6.66,"h":6.855,"l":6.45,"n":31034,"o":6.835,"t":"2026-02-25T05:00:00Z","v":3682680,"vw":6.605802},{"c":7.31,"h":7.55,"l":6.78,"n":43521,"o":6.79,"t":"2026-02-26T05:00:00Z","v":3973320,"vw":7.249295},{"c":7.3,"h":7.355,"l":6.99,"n":26786,"o":7.15,"t":"2026-02-27T05:00:00Z","v":2381799,"vw":7.264929},{"c":7.51,"h":7.6,"l":7.0001,"n":28727,"o":7.05,"t":"2026-03-02T05:00:00Z","v":2657691,"vw":7.478611},{"c":7.58,"h":7.685,"l":7.28,"n":25832,"o":7.35,"t":"2026-03-03T05:00:00Z","v":2222012,"vw":7.512525},{"c":7.72,"h":7.88,"l":7.575,"n":22573,"o":7.62,"t":"2026-03-04T05:00:00Z","v":1957159,"vw":7.720125},{"c":7.87,"h":8.025,"l":7.705,"n":27109,"o":7.75,"t":"2026-03-05T05:00:00Z","v":2193773,"vw":7.856837},{"c":7.85,"h":8.0499,"l":7.7,"n":23082,"o":7.85,"t":"2026-03-06T05:00:00Z","v":1991281,"vw":7.857455},{"c":7.8,"h":7.925,"l":7.6,"n":20204,"o":7.71,"t":"2026-03-09T04:00:00Z","v":1522464,"vw":7.782829},{"c":7.7,"h":7.81,"l":7.41,"n":26013,"o":7.81,"t":"2026-03-10T04:00:00Z","v":2028963,"vw":7.66899},{"c":7.64,"h":7.885,"l":7.43,"n":15422,"o":7.71,"t":"2026-03-11T04:00:00Z","v":1163212,"vw":7.608538},{"c":7.4,"h":7.815,"l":7.35,"n":17791,"o":7.56,"t":"2026-03-12T04:00:00Z","v":1610185,"vw":7.506658},{"c":7.35,"h":7.475,"l":7.115,"n":17381,"o":7.38,"t":"2026-03-13T04:00:00Z","v":1583878,"vw":7.286222},{"c":7.28,"h":7.48,"l":7.25,"n":15967,"o":7.36,"t":"2026-03-16T04:00:00Z","v":1531835,"vw":7.348218},{"c":7.15,"h":7.58,"l":7.115,"n":16267,"o":7.26,"t":"2026-03-17T04:00:00Z","v":1509918,"vw":7.268522},{"c":7.05,"h":7.2,"l":6.97,"n":16850,"o":7.02,"t":"2026-03-18T04:00:00Z","v":1111221,"vw":7.072416},{"c":7.21,"h":7.345,"l":7.02,"n":18644,"o":7.02,"t":"2026-03-19T04:00:00Z","v":1391063,"vw":7.172492},{"c":7.01,"h":7.215,"l":6.92,"n":22586,"o":7.195,"t":"2026-03-20T04:00:00Z","v":2612497,"vw":7.034442},{"c":7.21,"h":7.24,"l":6.905,"n":18429,"o":7.13,"t":"2026-03-23T04:00:00Z","v":1646158,"vw":7.141249},{"c":6.75,"h":7.255,"l":6.73,"n":23600,"o":7.09,"t":"2026-03-24T04:00:00Z","v":2415198,"vw":6.839082},{"c":6.59,"h":7.03,"l":6.555,"n":16356,"o":6.95,"t":"2026-03-25T04:00:00Z","v":1632782,"vw":6.669717},{"c":6.7,"h":6.875,"l":6.52,"n":14574,"o":6.52,"t":"2026-03-26T04:00:00Z","v":1141219,"vw":6.737646},{"c":6.41,"h":6.57,"l":6.355,"n":16309,"o":6.57,"t":"2026-03-27T04:00:00Z","v":1258446,"vw":6.426409},{"c":6.8,"h":6.82,"l":6.425,"n":20185,"o":6.57,"t":"2026-03-30T04:00:00Z","v":1692246,"vw":6.721455},{"c":6.82,"h":7.05,"l":6.75,"n":21450,"o":6.81,"t":"2026-03-31T04:00:00Z","v":1831102,"vw":6.860604},{"c":6.79,"h":6.9,"l":6.55,"n":19353,"o":6.9,"t":"2026-04-01T04:00:00Z","v":1542536,"vw":6.771921},{"c":6.84,"h":6.935,"l":6.63,"n":16505,"o":6.69,"t":"2026-04-02T04:00:00Z","v":1049053,"vw":6.822131},{"c":6.82,"h":6.945,"l":6.72,"n":10211,"o":6.84,"t":"2026-04-06T04:00:00Z","v":737970,"vw":6.834693},{"c":6.7,"h":6.88,"l":6.625,"n":13394,"o":6.76,"t":"2026-04-07T04:00:00Z","v":1032533,"vw":6.71274},{"c":6.27,"h":7.05,"l":6.22,"n":20326,"o":7.02,"t":"2026-04-08T04:00:00Z","v":2169460,"vw":6.369901},{"c":6.01,"h":6.215,"l":5.68,"n":25569,"o":6.21,"t":"2026-04-09T04:00:00Z","v":2381407,"vw":5.907225},{"c":5.61,"h":5.98,"l":5.55,"n":20368,"o":5.94,"t":"2026-04-10T04:00:00Z","v":1996842,"vw":5.66045},{"c":5.95,"h":5.95,"l":5.51,"n":22242,"o":5.59,"t":"2026-04-13T04:00:00Z","v":1944234,"vw":5.833813},{"c":6.2,"h":6.295,"l":6,"n":23234,"o":6.07,"t":"2026-04-14T04:00:00Z","v":2603295,"vw":6.161148},{"c":6.69,"h":6.72,"l":6.21,"n":22315,"o":6.3,"t":"2026-04-15T04:00:00Z","v":2521417,"vw":6.55781},{"c":6.79,"h":7.02,"l":6.705,"n":18700,"o":6.89,"t":"2026-04-16T04:00:00Z","v":1959374,"vw":6.792124},{"c":6.98,"h":7.13,"l":6.93,"n":16783,"o":6.96,"t":"2026-04-17T04:00:00Z","v":1913137,"vw":7.013395},{"c":7.08,"h":7.15,"l":6.82,"n":16052,"o":6.88,"t":"2026-04-20T04:00:00Z","v":1145294,"vw":7.048502},{"c":7,"h":7.4,"l":6.99,"n":19522,"o":7.1,"t":"2026-04-21T04:00:00Z","v":1451759,"vw":7.119243},{"c":7.28,"h":7.3,"l":6.96,"n":13191,"o":7.09,"t":"2026-04-22T04:00:00Z","v":1030911,"vw":7.209265},{"c":6.71,"h":7.08,"l":6.51,"n":24116,"o":7.08,"t":"2026-04-23T04:00:00Z","v":1898550,"vw":6.756492},{"c":7.06,"h":7.06,"l":6.705,"n":13899,"o":6.74,"t":"2026-04-24T04:00:00Z","v":1232099,"vw":6.960345},{"c":7.03,"h":7.19,"l":6.91,"n":17484,"o":7.01,"t":"2026-04-27T04:00:00Z","v":1380207,"vw":7.074609},{"c":7.06,"h":7.24,"l":7.005,"n":13461,"o":7.05,"t":"2026-04-28T04:00:00Z","v":912792,"vw":7.07753},{"c":7.18,"h":7.22,"l":6.89,"n":13861,"o":6.96,"t":"2026-04-29T04:00:00Z","v":1006699,"vw":7.0972},{"c":7.11,"h":7.14,"l":6.91,"n":13099,"o":7.07,"t":"2026-04-30T04:00:00Z","v":1102646,"vw":7.080218},{"c":7.79,"h":7.82,"l":7.3401,"n":18627,"o":7.41,"t":"2026-05-01T04:00:00Z","v":1447358,"vw":7.664742},{"c":8.04,"h":8.28,"l":7.76,"n":21327,"o":7.77,"t":"2026-05-04T04:00:00Z","v":1678042,"vw":8.071126},{"c":7.95,"h":8.02,"l":7.69,"n":25263,"o":8,"t":"2026-05-05T04:00:00Z","v":1634357,"vw":7.922709},{"c":7.52,"h":7.77,"l":7.445,"n":30606,"o":7.76,"t":"2026-05-06T04:00:00Z","v":3075062,"vw":7.563819},{"c":5.91,"h":6.26,"l":5.635,"n":59643,"o":6.06,"t":"2026-05-07T04:00:00Z","v":8075271,"vw":5.888241},{"c":6.39,"h":6.45,"l":5.64,"n":37464,"o":5.73,"t":"2026-05-08T04:00:00Z","v":4387055,"vw":6.198404},{"c":6.36,"h":6.6,"l":6.185,"n":30490,"o":6.3,"t":"2026-05-11T04:00:00Z","v":3409175,"vw":6.347966},{"c":6.18,"h":6.495,"l":6.14,"n":25349,"o":6.37,"t":"2026-05-12T04:00:00Z","v":3331074,"vw":6.264787},{"c":5.98,"h":6.15,"l":5.91,"n":25157,"o":6.1,"t":"2026-05-13T04:00:00Z","v":2518703,"vw":6.011904},{"c":6.13,"h":6.275,"l":5.98,"n":25346,"o":6,"t":"2026-05-14T04:00:00Z","v":2677593,"vw":6.154407},{"c":6.06,"h":6.335,"l":6.05,"n":23156,"o":6.14,"t":"2026-05-15T04:00:00Z","v":2922902,"vw":6.158577},{"c":6.35,"h":6.49,"l":6,"n":25379,"o":6.03,"t":"2026-05-18T04:00:00Z","v":3115026,"vw":6.320111},{"c":6.36,"h":6.655,"l":6.25,"n":22769,"o":6.46,"t":"2026-05-19T04:00:00Z","v":2640259,"vw":6.410902},{"c":6.49,"h":6.6001,"l":6.225,"n":20364,"o":6.31,"t":"2026-05-20T04:00:00Z","v":2502388,"vw":6.48415},{"c":6.52,"h":6.54,"l":6.34,"n":17130,"o":6.36,"t":"2026-05-21T04:00:00Z","v":2382524,"vw":6.482411},{"c":6.7,"h":6.8,"l":6.54,"n":15954,"o":6.54,"t":"2026-05-22T04:00:00Z","v":2026934,"vw":6.696047},{"c":6.84,"h":6.975,"l":6.615,"n":20731,"o":6.63,"t":"2026-05-26T04:00:00Z","v":2743865,"vw":6.871276},{"c":6.88,"h":7.175,"l":6.79,"n":19980,"o":6.79,"t":"2026-05-27T04:00:00Z","v":2501508,"vw":6.941442},{"c":6.88,"h":6.965,"l":6.665,"n":21868,"o":6.92,"t":"2026-05-28T04:00:00Z","v":2238665,"vw":6.834366},{"c":7.82,"h":7.87,"l":6.98,"n":34420,"o":7.025,"t":"2026-05-29T04:00:00Z","v":5761646,"vw":7.647645},{"c":8.78,"h":8.87,"l":7.93,"n":41213,"o":8,"t":"2026-06-01T04:00:00Z","v":4583094,"vw":8.591948},{"c":8.34,"h":8.705,"l":8.155,"n":29463,"o":8.39,"t":"2026-06-02T04:00:00Z","v":3659789,"vw":8.383359},{"c":8.11,"h":8.17,"l":7.91,"n":21525,"o":8.16,"t":"2026-06-03T04:00:00Z","v":2635038,"vw":8.046604},{"c":7.75,"h":8.325,"l":7.72,"n":24179,"o":8.25,"t":"2026-06-04T04:00:00Z","v":2661059,"vw":7.931492},{"c":7.66,"h":8.05,"l":7.66,"n":24309,"o":7.75,"t":"2026-06-05T04:00:00Z","v":2847875,"vw":7.754921},{"c":7.17,"h":7.601,"l":7,"n":34142,"o":7.57,"t":"2026-06-08T04:00:00Z","v":3888609,"vw":7.234225},{"c":6.96,"h":7.359,"l":6.71,"n":21920,"o":7.165,"t":"2026-06-09T04:00:00Z","v":2526658,"vw":6.972873},{"c":6.9,"h":7.15,"l":6.81,"n":19061,"o":6.86,"t":"2026-06-10T04:00:00Z","v":1881141,"vw":6.943054},{"c":6.88,"h":6.945,"l":6.55,"n":19044,"o":6.74,"t":"2026-06-11T04:00:00Z","v":2061999,"vw":6.839947},{"c":6.89,"h":6.955,"l":6.57,"n":20651,"o":6.77,"t":"2026-06-12T04:00:00Z","v":2427478,"vw":6.796619},{"c":6.84,"h":7.11,"l":6.76,"n":16568,"o":7.11,"t":"2026-06-15T04:00:00Z","v":1583671,"vw":6.873538},{"c":6.65,"h":6.84,"l":6.505,"n":16512,"o":6.84,"t":"2026-06-16T04:00:00Z","v":1921336,"vw":6.66188},{"c":6.53,"h":6.85,"l":6.45,"n":19525,"o":6.64,"t":"2026-06-17T04:00:00Z","v":3615266,"vw":6.566027},{"c":6.53,"h":6.625,"l":6.33,"n":12898,"o":6.56,"t":"2026-06-18T04:00:00Z","v":1771069,"vw":6.528685},{"c":6.46,"h":6.85,"l":6.3,"n":18208,"o":6.6,"t":"2026-06-22T04:00:00Z","v":1606400,"vw":6.479653},{"c":6.66,"h":6.725,"l":6.485,"n":15167,"o":6.55,"t":"2026-06-23T04:00:00Z","v":2070087,"vw":6.632734},{"c":6.83,"h":7.035,"l":6.499,"n":18902,"o":6.58,"t":"2026-06-24T04:00:00Z","v":1848225,"vw":6.856838},{"c":6.76,"h":7.005,"l":6.54,"n":18344,"o":6.67,"t":"2026-06-25T04:00:00Z","v":1667216,"vw":6.785854},{"c":7.41,"h":7.5,"l":6.78,"n":19254,"o":6.78,"t":"2026-06-26T04:00:00Z","v":3457526,"vw":7.357627},{"c":7.56,"h":7.74,"l":7.46,"n":21747,"o":7.58,"t":"2026-06-29T04:00:00Z","v":2182928,"vw":7.604716},{"c":7.65,"h":7.65,"l":7.32,"n":18419,"o":7.505,"t":"2026-06-30T04:00:00Z","v":2170017,"vw":7.554581},{"c":8.55,"h":9.18,"l":8.09,"n":62581,"o":8.24,"t":"2026-07-01T04:00:00Z","v":8560815,"vw":8.714568},{"c":8.84,"h":9.045,"l":8.48,"n":31606,"o":8.5,"t":"2026-07-02T04:00:00Z","v":3135871,"vw":8.820264},{"c":8.91,"h":9.26,"l":8.6,"n":21988,"o":8.705,"t":"2026-07-06T04:00:00Z","v":1834796,"vw":8.996794},{"c":9.16,"h":9.355,"l":8.81,"n":29435,"o":9.09,"t":"2026-07-07T04:00:00Z","v":2695531,"vw":9.188158},{"c":8.81,"h":9.0193,"l":8.675,"n":25019,"o":8.85,"t":"2026-07-08T04:00:00Z","v":2370694,"vw":8.851032},{"c":9.38,"h":9.41,"l":8.5,"n":25723,"o":8.78,"t":"2026-07-09T04:00:00Z","v":2795348,"vw":9.152448},{"c":9.18,"h":9.6199,"l":9.06,"n":19493,"o":9.44,"t":"2026-07-10T04:00:00Z","v":1696725,"vw":9.229756},{"c":9.36,"h":9.62,"l":9.185,"n":18911,"o":9.32,"t":"2026-07-13T04:00:00Z","v":1688176,"vw":9.386639},{"c":9.69,"h":9.806,"l":8.862,"n":17796,"o":9.01,"t":"2026-07-14T04:00:00Z","v":2203510,"vw":9.626563},{"c":9.64,"h":9.975,"l":9.5,"n":17609,"o":9.78,"t":"2026-07-15T04:00:00Z","v":1297815,"vw":9.687982},{"c":9.65,"h":9.83,"l":9.46,"n":15508,"o":9.705,"t":"2026-07-16T04:00:00Z","v":1155122,"vw":9.652127},{"c":9.6,"h":9.67,"l":9.3,"n":14949,"o":9.37,"t":"2026-07-17T04:00:00Z","v":1178637,"vw":9.561688},{"c":9.83,"h":9.94,"l":9.455,"n":18221,"o":9.57,"t":"2026-07-20T04:00:00Z","v":1254606,"vw":9.765633},{"c":9.59,"h":10.1,"l":9.435,"n":15933,"o":9.9,"t":"2026-07-21T04:00:00Z","v":1462138,"vw":9.630488},{"c":8.74,"h":9.68,"l":8.58,"n":22123,"o":9.68,"t":"2026-07-22T04:00:00Z","v":2177390,"vw":8.848717},{"c":8.05,"h":8.96,"l":7.515,"n":37549,"o":8.82,"t":"2026-07-23T04:00:00Z","v":3923985,"vw":7.929196},{"c":8.1,"h":8.28,"l":8.02,"n":19971,"o":8.22,"t":"2026-07-24T04:00:00Z","v":1571100,"vw":8.133299},{"c":8.67,"h":8.88,"l":8.2801,"n":18155,"o":8.33,"t":"2026-07-27T04:00:00Z","v":1428814,"vw":8.684462},{"c":8.74,"h":8.955,"l":8.51,"n":22959,"o":8.62,"t":"2026-07-28T04:00:00Z","v":1700196,"vw":8.754154},{"c":8.89,"h":9.215,"l":8.58,"n":29003,"o":8.68,"t":"2026-07-29T04:00:00Z","v":2331336,"vw":8.977973},{"c":8.61,"h":8.83,"l":8.355,"n":22898,"o":8.75,"t":"2026-07-30T04:00:00Z","v":1568911,"vw":8.530709},{"c":8.88,"h":8.91,"l":8.42,"n":15783,"o":8.5,"t":"2026-07-31T04:00:00Z","v":1299095,"vw":8.7804},{"c":9.52,"h":9.62,"l":9.1,"n":33775,"o":9.16,"t":"2026-08-03T04:00:00Z","v":3278704,"vw":9.49612},{"c":9.88,"h":9.945,"l":9.45,"n":22754,"o":9.47,"t":"2026-08-04T04:00:00Z","v":1862135,"vw":9.790031},{"c":10.01,"h":10.08,"l":9.705,"n":24891,"o":9.98,"t":"2026-08-05T04:00:00Z","v":2325872,"vw":9.913602},{"c":10.77,"h":10.825,"l":9.9,"n":42959,"o":10.16,"t":"2026-08-06T04:00:00Z","v":4630965,"vw":10.538154},{"c":11.26,"h":11.375,"l":10.8,"n":27643,"o":10.99,"t":"2026-08-07T04:00:00Z","v":2763314,"vw":11.108871},{"c":12.19,"h":12.25,"l":11.05,"n":31873,"o":11.12,"t":"2026-08-10T04:00:00Z","v":2862400,"vw":11.98086},{"c":12.69,"h":12.87,"l":12.16,"n":34139,"o":12.16,"t":"2026-08-11T04:00:00Z","v":2435520,"vw":12.647561},{"c":12.38,"h":12.68,"l":12.24,"n":21167,"o":12.42,"t":"2026-08-12T04:00:00Z","v":2383639,"vw":12.388494},{"c":13.3,"h":13.325,"l":12.31,"n":25689,"o":12.4,"t":"2026-08-13T04:00:00Z","v":3119361,"vw":12.949829},{"c":13.03,"h":13.58,"l":12.94,"n":31074,"o":13.32,"t":"2026-08-14T04:00:00Z","v":2734686,"vw":13.098379},{"c":12.61,"h":12.955,"l":12.46,"n":20375,"o":12.92,"t":"2026-08-17T04:00:00Z","v":1496195,"vw":12.656348},{"c":12.59,"h":12.92,"l":12.52,"n":22324,"o":12.54,"t":"2026-08-18T04:00:00Z","v":2661793,"vw":12.661585},{"c":12.83,"h":12.895,"l":12.41,"n":20000,"o":12.57,"t":"2026-08-19T04:00:00Z","v":1454768,"vw":12.750411},{"c":12.93,"h":13.015,"l":12.51,"n":17514,"o":12.78,"t":"2026-08-20T04:00:00Z","v":1508048,"vw":12.847785},{"c":13.29,"h":13.35,"l":12.645,"n":17636,"o":12.92,"t":"2026-08-21T04:00:00Z","v":1935768,"vw":13.08199},{"c":13.15,"h":13.55,"l":13.105,"n":19504,"o":13.19,"t":"2026-08-24T04:00:00Z","v":1424817,"vw":13.259283},{"c":13.11,"h":13.27,"l":12.915,"n":16774,"o":13.04,"t":"2026-08-25T04:00:00Z","v":1188383,"vw":13.083199},{"c":12.96,"h":13.065,"l":12.55,"n":17490,"o":12.79,"t":"2026-08-26T04:00:00Z","v":1006610,"vw":12.941948},{"c":14.28,"h":14.325,"l":13.16,"n":19569,"o":13.16,"t":"2026-08-27T04:00:00Z","v":2077718,"vw":13.990178},{"c":14.3,"h":14.76,"l":14.15,"n":23108,"o":14.3,"t":"2026-08-28T04:00:00Z","v":2232214,"vw":14.432085},{"c":14.1,"h":14.3005,"l":13.86,"n":22451,"o":14.17,"t":"2026-08-31T04:00:00Z","v":1993510,"vw":14.104055},{"c":13.83,"h":14.105,"l":13.7,"n":21795,"o":13.8,"t":"2026-09-01T04:00:00Z","v":1649181,"vw":13.846008},{"c":13.29,"h":13.92,"l":13.185,"n":25028,"o":13.82,"t":"2026-09-02T04:00:00Z","v":1976534,"vw":13.381274},{"c":13.55,"h":13.97,"l":13.45,"n":18744,"o":13.54,"t":"2026-09-03T04:00:00Z","v":1397310,"vw":13.617511},{"c":13.02,"h":13.505,"l":12.615,"n":22332,"o":13.44,"t":"2026-09-04T04:00:00Z","v":1761940,"vw":13.003729},{"c":12.52,"h":12.91,"l":12.35,"n":17975,"o":12.91,"t":"2026-09-08T04:00:00Z","v":1329388,"vw":12.574503},{"c":12.39,"h":12.53,"l":11.95,"n":19724,"o":12.53,"t":"2026-09-09T04:00:00Z","v":1556108,"vw":12.35683},{"c":12.46,"h":12.52,"l":12,"n":25774,"o":12.22,"t":"2026-09-10T04:00:00Z","v":2410801,"vw":12.322898},{"c":12.59,"h":12.69,"l":12.415,"n":16903,"o":12.49,"t":"2026-09-11T04:00:00Z","v":1493333,"vw":12.551037},{"c":13.65,"h":13.705,"l":12.8,"n":21630,"o":12.8,"t":"2026-09-14T04:00:00Z","v":1626959,"vw":13.456093},{"c":13.37,"h":13.84,"l":13.21,"n":20006,"o":13.33,"t":"2026-09-15T04:00:00Z","v":1297314,"vw":13.392207},{"c":13.47,"h":13.48,"l":13.01,"n":17665,"o":13.22,"t":"2026-09-16T04:00:00Z","v":1166989,"vw":13.327439},{"c":13.81,"h":13.89,"l":13.33,"n":16599,"o":13.749,"t":"2026-09-17T04:00:00Z","v":1239584,"vw":13.69422},{"c":13.2,"h":13.97,"l":13.09,"n":15036,"o":13.96,"t":"2026-09-18T04:00:00Z","v":1911948,"vw":13.282911},{"c":13.43,"h":13.62,"l":13.1,"n":20171,"o":13.28,"t":"2026-09-21T04:00:00Z","v":1534144,"vw":13.39015},{"c":13.14,"h":13.798,"l":12.795,"n":16480,"o":13.71,"t":"2026-09-22T04:00:00Z","v":1738005,"vw":13.134779},{"c":13.755,"h":13.775,"l":12.842,"n":20808,"o":13.14,"t":"2026-09-23T04:00:00Z","v":1508918,"vw":13.606811},{"c":13.69,"h":14.378,"l":13.63,"n":20454,"o":13.9,"t":"2026-09-24T04:00:00Z","v":1671617,"vw":13.823863},{"c":13.3,"h":13.79,"l":13.24,"n":14718,"o":13.73,"t":"2026-09-25T04:00:00Z","v":1137025,"vw":13.41388},{"c":13.3,"h":13.44,"l":12.66,"n":14718,"o":13.04,"t":"2026-09-28T04:00:00Z","v":970527,"vw":13.239113},{"c":13.64,"h":13.685,"l":13.1,"n":16365,"o":13.18,"t":"2026-09-29T04:00:00Z","v":1486980,"vw":13.409345},{"c":13.85,"h":14.47,"l":13.77,"n":22461,"o":13.97,"t":"2026-09-30T04:00:00Z","v":3162155,"vw":13.958863},{"c":14.3,"h":14.48,"l":13.9,"n":17549,"o":14.13,"t":"2026-10-01T04:00:00Z","v":1428795,"vw":14.275653},{"c":14.52,"h":14.68,"l":14.22,"n":20570,"o":14.44,"t":"2026-10-02T04:00:00Z","v":1728590,"vw":14.478214},{"c":14.88,"h":14.92,"l":14.46,"n":18563,"o":14.46,"t":"2026-10-05T04:00:00Z","v":1913971,"vw":14.745434},{"c":14.79,"h":15.13,"l":14.55,"n":22055,"o":14.95,"t":"2026-10-06T04:00:00Z","v":2464214,"vw":14.82701},{"c":14.76,"h":15.215,"l":14.6,"n":22581,"o":14.6,"t":"2026-10-07T04:00:00Z","v":2967017,"vw":14.843621},{"c":15.29,"h":15.3,"l":14.571,"n":23954,"o":14.75,"t":"2026-10-08T04:00:00Z","v":2473962,"vw":15.098276},{"c":15.67,"h":15.8699,"l":15.38,"n":20237,"o":15.38,"t":"2026-10-09T04:00:00Z","v":2182631,"vw":15.686671},{"c":15.53,"h":16.175,"l":15.49,"n":21705,"o":15.75,"t":"2026-10-12T04:00:00Z","v":1665506,"vw":15.73288},{"c":15.61,"h":15.915,"l":15.46,"n":12978,"o":15.46,"t":"2026-10-13T04:00:00Z","v":907764,"vw":15.654917},{"c":15.29,"h":15.71,"l":15.185,"n":17371,"o":15.42,"t":"2026-10-14T04:00:00Z","v":1492285,"vw":15.313904},{"c":15.83,"h":15.93,"l":15.2094,"n":14620,"o":15.25,"t":"2026-10-15T04:00:00Z","v":1289343,"vw":15.797642},{"c":14.75,"h":16.09,"l":14.63,"n":20862,"o":15.93,"t":"2026-10-16T04:00:00Z","v":1699256,"vw":14.902762},{"c":15.18,"h":15.28,"l":14.75,"n":16481,"o":14.75,"t":"2026-10-19T04:00:00Z","v":1172182,"vw":15.14934},{"c":15.7,"h":15.915,"l":15.15,"n":19473,"o":15.33,"t":"2026-10-20T04:00:00Z","v":1508945,"vw":15.598566},{"c":16.52,"h":16.6,"l":15.655,"n":20863,"o":15.7,"t":"2026-10-21T04:00:00Z","v":2319697,"vw":16.397029},{"c":17.07,"h":17.105,"l":16.35,"n":23940,"o":16.53,"t":"2026-10-22T04:00:00Z","v":1897687,"vw":16.873243}],"volatilityBars":[{"c":13.55,"h":13.65,"l":13.45,"n":54,"o":13.52,"t":"2026-09-22T12:15:00Z","v":4786,"vw":13.584162},{"c":13.58,"h":13.58,"l":13.58,"n":6,"o":13.58,"t":"2026-09-22T12:30:00Z","v":121,"vw":13.58},{"c":13.7,"h":13.7,"l":13.66,"n":3,"o":13.66,"t":"2026-09-22T13:15:00Z","v":525,"vw":13.685115},{"c":13.37,"h":13.798,"l":13.37,"n":393,"o":13.71,"t":"2026-09-22T13:30:00Z","v":53460,"vw":13.62518},{"c":13.27,"h":13.4,"l":13.245,"n":296,"o":13.36,"t":"2026-09-22T13:45:00Z","v":17925,"vw":13.318295},{"c":13.23,"h":13.35,"l":13.18,"n":441,"o":13.25,"t":"2026-09-22T14:00:00Z","v":19300,"vw":13.26545},{"c":13.12,"h":13.24,"l":13.09,"n":501,"o":13.215,"t":"2026-09-22T14:15:00Z","v":28984,"vw":13.147743},{"c":13.05,"h":13.11,"l":13,"n":909,"o":13.11,"t":"2026-09-22T14:30:00Z","v":114368,"vw":13.043732},{"c":12.945,"h":13.05,"l":12.94,"n":642,"o":13.05,"t":"2026-09-22T14:45:00Z","v":35431,"vw":12.978326},{"c":12.94,"h":12.99,"l":12.93,"n":518,"o":12.95,"t":"2026-09-22T15:00:00Z","v":23617,"vw":12.962102},{"c":12.91,"h":12.95,"l":12.845,"n":325,"o":12.95,"t":"2026-09-22T15:15:00Z","v":19808,"vw":12.882114},{"c":12.85,"h":12.9086,"l":12.85,"n":238,"o":12.905,"t":"2026-09-22T15:30:00Z","v":10032,"vw":12.879831},{"c":12.85,"h":12.87,"l":12.795,"n":389,"o":12.855,"t":"2026-09-22T15:45:00Z","v":17199,"vw":12.826949},{"c":12.91,"h":12.91,"l":12.84,"n":277,"o":12.85,"t":"2026-09-22T16:00:00Z","v":15601,"vw":12.866443},{"c":13.02,"h":13.02,"l":12.915,"n":204,"o":12.92,"t":"2026-09-22T16:15:00Z","v":8457,"vw":12.970648},{"c":13.13,"h":13.1385,"l":13.015,"n":352,"o":13.02,"t":"2026-09-22T16:30:00Z","v":24056,"vw":13.078299},{"c":13.11,"h":13.18,"l":13.105,"n":668,"o":13.14,"t":"2026-09-22T16:45:00Z","v":39192,"vw":13.126835},{"c":13.03,"h":13.12,"l":13,"n":677,"o":13.12,"t":"2026-09-22T17:00:00Z","v":44607,"vw":13.048519},{"c":13.06,"h":13.09,"l":13.03,"n":445,"o":13.03,"t":"2026-09-22T17:15:00Z","v":17713,"vw":13.05845},{"c":13.06,"h":13.08,"l":13.04,"n":324,"o":13.05,"t":"2026-09-22T17:30:00Z","v":17383,"vw":13.057889},{"c":13.1,"h":13.1,"l":13.02,"n":562,"o":13.07,"t":"2026-09-22T17:45:00Z","v":29220,"vw":13.053042},{"c":13.11,"h":13.155,"l":13.095,"n":526,"o":13.095,"t":"2026-09-22T18:00:00Z","v":34516,"vw":13.114799},{"c":13.13,"h":13.16,"l":13.095,"n":541,"o":13.12,"t":"2026-09-22T18:15:00Z","v":31492,"vw":13.120708},{"c":13.21,"h":13.21,"l":13.11,"n":618,"o":13.12,"t":"2026-09-22T18:30:00Z","v":52193,"vw":13.170117},{"c":13.215,"h":13.24,"l":13.2,"n":288,"o":13.22,"t":"2026-09-22T18:45:00Z","v":8062,"vw":13.216428},{"c":13.155,"h":13.21,"l":13.15,"n":440,"o":13.21,"t":"2026-09-22T19:00:00Z","v":14398,"vw":13.181488},{"c":13.235,"h":13.235,"l":13.145,"n":502,"o":13.16,"t":"2026-09-22T19:15:00Z","v":17518,"vw":13.196158},{"c":13.26,"h":13.285,"l":13.18,"n":1136,"o":13.25,"t":"2026-09-22T19:30:00Z","v":57637,"vw":13.237453},{"c":13.14,"h":13.28,"l":13.105,"n":3211,"o":13.26,"t":"2026-09-22T19:45:00Z","v":217973,"vw":13.147283},{"c":13.14,"h":13.14,"l":13.14,"n":33,"o":13.14,"t":"2026-09-22T20:00:00Z","v":595005,"vw":13.14},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-22T23:45:00Z","v":300,"vw":13},{"c":13.3,"h":13.3,"l":13.15,"n":31,"o":13.15,"t":"2026-09-23T12:15:00Z","v":3191,"vw":13.196036},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-09-23T12:30:00Z","v":971,"vw":13.25},{"c":13.2,"h":13.3,"l":13.2,"n":19,"o":13.3,"t":"2026-09-23T12:45:00Z","v":2296,"vw":13.287489},{"c":13.31,"h":13.43,"l":12.842,"n":301,"o":13.16,"t":"2026-09-23T13:30:00Z","v":34850,"vw":13.18801},{"c":13.42,"h":13.45,"l":13.245,"n":325,"o":13.31,"t":"2026-09-23T13:45:00Z","v":28136,"vw":13.319767},{"c":13.23,"h":13.465,"l":13.165,"n":704,"o":13.41,"t":"2026-09-23T14:00:00Z","v":48372,"vw":13.287643},{"c":13.31,"h":13.39,"l":13.18,"n":1005,"o":13.23,"t":"2026-09-23T14:15:00Z","v":87192,"vw":13.246069},{"c":13.33,"h":13.34,"l":13.23,"n":972,"o":13.31,"t":"2026-09-23T14:30:00Z","v":61459,"vw":13.276889},{"c":13.51,"h":13.53,"l":13.345,"n":653,"o":13.345,"t":"2026-09-23T14:45:00Z","v":34061,"vw":13.427123},{"c":13.53,"h":13.58,"l":13.485,"n":680,"o":13.51,"t":"2026-09-23T15:00:00Z","v":28632,"vw":13.531594},{"c":13.56,"h":13.61,"l":13.485,"n":613,"o":13.52,"t":"2026-09-23T15:15:00Z","v":20714,"vw":13.550293},{"c":13.59,"h":13.665,"l":13.57,"n":582,"o":13.57,"t":"2026-09-23T15:30:00Z","v":22389,"vw":13.62944},{"c":13.68,"h":13.705,"l":13.575,"n":729,"o":13.59,"t":"2026-09-23T15:45:00Z","v":42962,"vw":13.660439},{"c":13.67,"h":13.7,"l":13.6,"n":793,"o":13.68,"t":"2026-09-23T16:00:00Z","v":49506,"vw":13.652202},{"c":13.625,"h":13.695,"l":13.54,"n":752,"o":13.67,"t":"2026-09-23T16:15:00Z","v":45356,"vw":13.643141},{"c":13.58,"h":13.65,"l":13.58,"n":1277,"o":13.63,"t":"2026-09-23T16:30:00Z","v":93523,"vw":13.630908},{"c":13.66,"h":13.66,"l":13.58,"n":700,"o":13.59,"t":"2026-09-23T16:45:00Z","v":36586,"vw":13.6148},{"c":13.61,"h":13.67,"l":13.58,"n":437,"o":13.66,"t":"2026-09-23T17:00:00Z","v":16574,"vw":13.624699},{"c":13.625,"h":13.665,"l":13.605,"n":615,"o":13.62,"t":"2026-09-23T17:15:00Z","v":30250,"vw":13.64489},{"c":13.59,"h":13.615,"l":13.57,"n":324,"o":13.615,"t":"2026-09-23T17:30:00Z","v":10562,"vw":13.597363},{"c":13.63,"h":13.63,"l":13.565,"n":369,"o":13.58,"t":"2026-09-23T17:45:00Z","v":14166,"vw":13.591939},{"c":13.655,"h":13.66,"l":13.59,"n":627,"o":13.62,"t":"2026-09-23T18:00:00Z","v":42246,"vw":13.634517},{"c":13.63,"h":13.675,"l":13.63,"n":724,"o":13.66,"t":"2026-09-23T18:15:00Z","v":29587,"vw":13.656782},{"c":13.66,"h":13.66,"l":13.63,"n":533,"o":13.63,"t":"2026-09-23T18:30:00Z","v":30840,"vw":13.648736},{"c":13.69,"h":13.735,"l":13.635,"n":822,"o":13.66,"t":"2026-09-23T18:45:00Z","v":51097,"vw":13.689067},{"c":13.63,"h":13.685,"l":13.615,"n":639,"o":13.685,"t":"2026-09-23T19:00:00Z","v":31949,"vw":13.646937},{"c":13.68,"h":13.68,"l":13.575,"n":788,"o":13.63,"t":"2026-09-23T19:15:00Z","v":53408,"vw":13.619529},{"c":13.7,"h":13.735,"l":13.67,"n":1388,"o":13.68,"t":"2026-09-23T19:30:00Z","v":100298,"vw":13.699015},{"c":13.76,"h":13.775,"l":13.695,"n":2862,"o":13.6999,"t":"2026-09-23T19:45:00Z","v":236302,"vw":13.745078},{"c":13.74,"h":13.755,"l":13.74,"n":31,"o":13.755,"t":"2026-09-23T20:00:00Z","v":211725,"vw":13.754988},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-23T22:00:00Z","v":250,"vw":13.5},{"c":13.67,"h":13.67,"l":13.66,"n":2,"o":13.66,"t":"2026-09-24T08:30:00Z","v":316,"vw":13.663671},{"c":14,"h":14,"l":13.75,"n":39,"o":13.75,"t":"2026-09-24T12:30:00Z","v":6022,"vw":13.791667},{"c":13.65,"h":13.65,"l":13.65,"n":8,"o":13.65,"t":"2026-09-24T13:00:00Z","v":109,"vw":13.65},{"c":13.85,"h":13.95,"l":13.6,"n":28,"o":13.6,"t":"2026-09-24T13:15:00Z","v":10477,"vw":13.762967},{"c":13.99,"h":14.378,"l":13.83,"n":1108,"o":13.9,"t":"2026-09-24T13:30:00Z","v":217231,"vw":14.017485},{"c":13.83,"h":14.005,"l":13.81,"n":567,"o":14.005,"t":"2026-09-24T13:45:00Z","v":44726,"vw":13.887393},{"c":13.81,"h":13.9399,"l":13.78,"n":749,"o":13.8327,"t":"2026-09-24T14:00:00Z","v":48755,"vw":13.837672},{"c":13.8,"h":13.86,"l":13.735,"n":955,"o":13.8003,"t":"2026-09-24T14:15:00Z","v":90982,"vw":13.814393},{"c":13.9,"h":13.91,"l":13.82,"n":668,"o":13.82,"t":"2026-09-24T14:30:00Z","v":30408,"vw":13.850684},{"c":13.95,"h":13.965,"l":13.89,"n":725,"o":13.9099,"t":"2026-09-24T14:45:00Z","v":49769,"vw":13.924236},{"c":14,"h":14.025,"l":13.93,"n":790,"o":13.95,"t":"2026-09-24T15:00:00Z","v":75563,"vw":13.967445},{"c":13.919,"h":14.005,"l":13.919,"n":526,"o":13.997,"t":"2026-09-24T15:15:00Z","v":17015,"vw":13.958596},{"c":13.9,"h":13.98,"l":13.885,"n":627,"o":13.93,"t":"2026-09-24T15:30:00Z","v":35263,"vw":13.944623},{"c":13.874,"h":13.94,"l":13.87,"n":547,"o":13.905,"t":"2026-09-24T15:45:00Z","v":66934,"vw":13.913423},{"c":13.81,"h":13.87,"l":13.795,"n":438,"o":13.87,"t":"2026-09-24T16:00:00Z","v":24190,"vw":13.82899},{"c":13.875,"h":13.92,"l":13.81,"n":862,"o":13.81,"t":"2026-09-24T16:15:00Z","v":55537,"vw":13.873878},{"c":13.79,"h":13.895,"l":13.78,"n":671,"o":13.88,"t":"2026-09-24T16:30:00Z","v":74631,"vw":13.814129},{"c":13.78,"h":13.855,"l":13.774,"n":634,"o":13.79,"t":"2026-09-24T16:45:00Z","v":38643,"vw":13.825929},{"c":13.76,"h":13.785,"l":13.71,"n":588,"o":13.78,"t":"2026-09-24T17:00:00Z","v":24703,"vw":13.752735},{"c":13.795,"h":13.795,"l":13.7,"n":501,"o":13.755,"t":"2026-09-24T17:15:00Z","v":24258,"vw":13.737251},{"c":13.75,"h":13.795,"l":13.73,"n":556,"o":13.795,"t":"2026-09-24T17:30:00Z","v":20500,"vw":13.760933},{"c":13.715,"h":13.76,"l":13.71,"n":577,"o":13.75,"t":"2026-09-24T17:45:00Z","v":31505,"vw":13.739732},{"c":13.71,"h":13.7262,"l":13.695,"n":649,"o":13.71,"t":"2026-09-24T18:00:00Z","v":38888,"vw":13.706786},{"c":13.75,"h":13.76,"l":13.705,"n":601,"o":13.71,"t":"2026-09-24T18:15:00Z","v":30344,"vw":13.737574},{"c":13.75,"h":13.755,"l":13.685,"n":707,"o":13.755,"t":"2026-09-24T18:30:00Z","v":41899,"vw":13.71002},{"c":13.74,"h":13.775,"l":13.74,"n":553,"o":13.755,"t":"2026-09-24T18:45:00Z","v":27751,"vw":13.758438},{"c":13.655,"h":13.745,"l":13.64,"n":772,"o":13.745,"t":"2026-09-24T19:00:00Z","v":43021,"vw":13.683781},{"c":13.66,"h":13.695,"l":13.64,"n":851,"o":13.65,"t":"2026-09-24T19:15:00Z","v":43309,"vw":13.662154},{"c":13.705,"h":13.73,"l":13.63,"n":1073,"o":13.66,"t":"2026-09-24T19:30:00Z","v":70289,"vw":13.699405},{"c":13.69,"h":13.705,"l":13.655,"n":2382,"o":13.7,"t":"2026-09-24T19:45:00Z","v":147255,"vw":13.684666},{"c":13.69,"h":13.69,"l":13.69,"n":28,"o":13.69,"t":"2026-09-24T20:00:00Z","v":184159,"vw":13.69},{"c":13.51,"h":13.51,"l":13.5,"n":6,"o":13.51,"t":"2026-09-24T20:30:00Z","v":1000,"vw":13.508146},{"c":13.51,"h":13.8,"l":13.51,"n":29,"o":13.8,"t":"2026-09-25T12:30:00Z","v":2581,"vw":13.711355},{"c":13.76,"h":13.79,"l":13.58,"n":348,"o":13.7,"t":"2026-09-25T13:30:00Z","v":28573,"vw":13.711386},{"c":13.64,"h":13.78,"l":13.64,"n":268,"o":13.78,"t":"2026-09-25T13:45:00Z","v":6510,"vw":13.732912},{"c":13.565,"h":13.61,"l":13.45,"n":347,"o":13.58,"t":"2026-09-25T14:00:00Z","v":17835,"vw":13.539404},{"c":13.59,"h":13.625,"l":13.52,"n":243,"o":13.56,"t":"2026-09-25T14:15:00Z","v":8273,"vw":13.567061},{"c":13.525,"h":13.6101,"l":13.525,"n":293,"o":13.57,"t":"2026-09-25T14:30:00Z","v":30101,"vw":13.595455},{"c":13.535,"h":13.56,"l":13.489,"n":355,"o":13.51,"t":"2026-09-25T14:45:00Z","v":17076,"vw":13.526977},{"c":13.64,"h":13.683,"l":13.5899,"n":373,"o":13.59,"t":"2026-09-25T15:00:00Z","v":59097,"vw":13.61991},{"c":13.62,"h":13.66,"l":13.62,"n":286,"o":13.65,"t":"2026-09-25T15:15:00Z","v":14251,"vw":13.648111},{"c":13.5,"h":13.62,"l":13.5,"n":255,"o":13.62,"t":"2026-09-25T15:30:00Z","v":9180,"vw":13.545582},{"c":13.5301,"h":13.54,"l":13.46,"n":351,"o":13.49,"t":"2026-09-25T15:45:00Z","v":12493,"vw":13.503711},{"c":13.565,"h":13.59,"l":13.53,"n":438,"o":13.54,"t":"2026-09-25T16:00:00Z","v":17701,"vw":13.559859},{"c":13.57,"h":13.6,"l":13.53,"n":196,"o":13.58,"t":"2026-09-25T16:15:00Z","v":6788,"vw":13.565056},{"c":13.56,"h":13.59,"l":13.525,"n":171,"o":13.57,"t":"2026-09-25T16:30:00Z","v":8673,"vw":13.547501},{"c":13.56,"h":13.59,"l":13.49,"n":476,"o":13.56,"t":"2026-09-25T16:45:00Z","v":32148,"vw":13.526799},{"c":13.45,"h":13.55,"l":13.37,"n":629,"o":13.55,"t":"2026-09-25T17:00:00Z","v":48830,"vw":13.422662},{"c":13.45,"h":13.474,"l":13.43,"n":327,"o":13.44,"t":"2026-09-25T17:15:00Z","v":19894,"vw":13.443143},{"c":13.415,"h":13.45,"l":13.4,"n":453,"o":13.44,"t":"2026-09-25T17:30:00Z","v":19829,"vw":13.430164},{"c":13.38,"h":13.419,"l":13.375,"n":357,"o":13.415,"t":"2026-09-25T17:45:00Z","v":11721,"vw":13.396553},{"c":13.425,"h":13.425,"l":13.345,"n":636,"o":13.385,"t":"2026-09-25T18:00:00Z","v":42142,"vw":13.376371},{"c":13.4401,"h":13.46,"l":13.41,"n":408,"o":13.425,"t":"2026-09-25T18:15:00Z","v":29509,"vw":13.432735},{"c":13.43,"h":13.45,"l":13.4,"n":395,"o":13.45,"t":"2026-09-25T18:30:00Z","v":19064,"vw":13.431435},{"c":13.445,"h":13.445,"l":13.425,"n":312,"o":13.44,"t":"2026-09-25T18:45:00Z","v":13926,"vw":13.436273},{"c":13.385,"h":13.455,"l":13.365,"n":1027,"o":13.45,"t":"2026-09-25T19:00:00Z","v":76117,"vw":13.408641},{"c":13.36,"h":13.42,"l":13.36,"n":728,"o":13.385,"t":"2026-09-25T19:15:00Z","v":67305,"vw":13.393075},{"c":13.38,"h":13.395,"l":13.355,"n":970,"o":13.365,"t":"2026-09-25T19:30:00Z","v":53834,"vw":13.37501},{"c":13.31,"h":13.4,"l":13.24,"n":2400,"o":13.37,"t":"2026-09-25T19:45:00Z","v":168285,"vw":13.312339},{"c":13.3,"h":13.3,"l":13.3,"n":36,"o":13.3,"t":"2026-09-25T20:00:00Z","v":229543,"vw":13.3},{"c":13.04,"h":13.11,"l":13.04,"n":4,"o":13.11,"t":"2026-09-25T20:15:00Z","v":350,"vw":13.081824},{"c":13,"h":13.2,"l":13,"n":2,"o":13.2,"t":"2026-09-25T20:45:00Z","v":290,"vw":13.1},{"c":13.41,"h":13.41,"l":13.31,"n":5,"o":13.31,"t":"2026-09-28T11:45:00Z","v":400,"vw":13.381989},{"c":13.11,"h":13.4,"l":13.11,"n":54,"o":13.4,"t":"2026-09-28T12:30:00Z","v":3459,"vw":13.249641},{"c":13.1,"h":13.11,"l":13.05,"n":8,"o":13.11,"t":"2026-09-28T12:45:00Z","v":2202,"vw":13.08933},{"c":13.2,"h":13.2,"l":13.09,"n":16,"o":13.09,"t":"2026-09-28T13:15:00Z","v":442,"vw":13.131596},{"c":12.73,"h":13.27,"l":12.66,"n":654,"o":13.04,"t":"2026-09-28T13:30:00Z","v":58888,"vw":12.891623},{"c":12.86,"h":12.87,"l":12.74,"n":492,"o":12.74,"t":"2026-09-28T13:45:00Z","v":21626,"vw":12.810195},{"c":13.12,"h":13.16,"l":12.95,"n":460,"o":12.97,"t":"2026-09-28T14:00:00Z","v":28701,"vw":13.065471},{"c":13.22,"h":13.24,"l":13.08,"n":657,"o":13.12,"t":"2026-09-28T14:15:00Z","v":58234,"vw":13.187447},{"c":13.12,"h":13.22,"l":13.12,"n":550,"o":13.21,"t":"2026-09-28T14:30:00Z","v":24085,"vw":13.18656},{"c":13.14,"h":13.16,"l":13.09,"n":396,"o":13.12,"t":"2026-09-28T14:45:00Z","v":29154,"vw":13.113483},{"c":13.32,"h":13.35,"l":13.1415,"n":454,"o":13.165,"t":"2026-09-28T15:00:00Z","v":16052,"vw":13.249997},{"c":13.365,"h":13.37,"l":13.3,"n":459,"o":13.32,"t":"2026-09-28T15:15:00Z","v":17774,"vw":13.346023},{"c":13.29,"h":13.35,"l":13.29,"n":363,"o":13.35,"t":"2026-09-28T15:30:00Z","v":15495,"vw":13.326993},{"c":13.26,"h":13.3,"l":13.255,"n":316,"o":13.27,"t":"2026-09-28T15:45:00Z","v":16049,"vw":13.271344},{"c":13.305,"h":13.315,"l":13.265,"n":328,"o":13.27,"t":"2026-09-28T16:00:00Z","v":11118,"vw":13.288452},{"c":13.3801,"h":13.4065,"l":13.305,"n":613,"o":13.305,"t":"2026-09-28T16:15:00Z","v":30863,"vw":13.373631},{"c":13.32,"h":13.38,"l":13.32,"n":422,"o":13.38,"t":"2026-09-28T16:30:00Z","v":16071,"vw":13.346116},{"c":13.305,"h":13.32,"l":13.305,"n":234,"o":13.31,"t":"2026-09-28T16:45:00Z","v":7784,"vw":13.309009},{"c":13.4,"h":13.44,"l":13.29,"n":602,"o":13.3,"t":"2026-09-28T17:00:00Z","v":30335,"vw":13.369506},{"c":13.325,"h":13.405,"l":13.315,"n":246,"o":13.39,"t":"2026-09-28T17:15:00Z","v":10356,"vw":13.359681},{"c":13.34,"h":13.35,"l":13.31,"n":441,"o":13.32,"t":"2026-09-28T17:30:00Z","v":19629,"vw":13.332428},{"c":13.28,"h":13.34,"l":13.28,"n":277,"o":13.34,"t":"2026-09-28T17:45:00Z","v":11902,"vw":13.307768},{"c":13.275,"h":13.305,"l":13.27,"n":338,"o":13.27,"t":"2026-09-28T18:00:00Z","v":18260,"vw":13.287922},{"c":13.255,"h":13.28,"l":13.255,"n":228,"o":13.275,"t":"2026-09-28T18:15:00Z","v":7863,"vw":13.268553},{"c":13.295,"h":13.305,"l":13.255,"n":325,"o":13.26,"t":"2026-09-28T18:30:00Z","v":10848,"vw":13.27979},{"c":13.27,"h":13.3,"l":13.265,"n":359,"o":13.3,"t":"2026-09-28T18:45:00Z","v":10852,"vw":13.275567},{"c":13.265,"h":13.295,"l":13.26,"n":407,"o":13.275,"t":"2026-09-28T19:00:00Z","v":14900,"vw":13.27949},{"c":13.275,"h":13.295,"l":13.26,"n":551,"o":13.27,"t":"2026-09-28T19:15:00Z","v":22146,"vw":13.277239},{"c":13.305,"h":13.315,"l":13.28,"n":666,"o":13.28,"t":"2026-09-28T19:30:00Z","v":34542,"vw":13.298537},{"c":13.32,"h":13.33,"l":13.24,"n":2340,"o":13.3,"t":"2026-09-28T19:45:00Z","v":179214,"vw":13.295837},{"c":13.3,"h":13.31,"l":13.3,"n":46,"o":13.3,"t":"2026-09-28T20:00:00Z","v":206955,"vw":13.300006},{"c":13.155,"h":13.335,"l":13.12,"n":370,"o":13.18,"t":"2026-09-29T13:30:00Z","v":32959,"vw":13.215062},{"c":13.19,"h":13.245,"l":13.14,"n":254,"o":13.19,"t":"2026-09-29T13:45:00Z","v":14697,"vw":13.197209},{"c":13.31,"h":13.32,"l":13.2,"n":370,"o":13.2,"t":"2026-09-29T14:00:00Z","v":22166,"vw":13.257204},{"c":13.32,"h":13.3899,"l":13.28,"n":442,"o":13.3,"t":"2026-09-29T14:15:00Z","v":61921,"vw":13.356438},{"c":13.18,"h":13.335,"l":13.16,"n":490,"o":13.33,"t":"2026-09-29T14:30:00Z","v":26873,"vw":13.24829},{"c":13.16,"h":13.21,"l":13.16,"n":481,"o":13.185,"t":"2026-09-29T14:45:00Z","v":29226,"vw":13.180776},{"c":13.14,"h":13.2,"l":13.13,"n":586,"o":13.16,"t":"2026-09-29T15:00:00Z","v":27861,"vw":13.158538},{"c":13.17,"h":13.17,"l":13.13,"n":455,"o":13.14,"t":"2026-09-29T15:15:00Z","v":22962,"vw":13.14934},{"c":13.2894,"h":13.315,"l":13.18,"n":404,"o":13.19,"t":"2026-09-29T15:30:00Z","v":26545,"vw":13.244502},{"c":13.265,"h":13.34,"l":13.26,"n":515,"o":13.3,"t":"2026-09-29T15:45:00Z","v":32052,"vw":13.2999},{"c":13.2,"h":13.27,"l":13.16,"n":544,"o":13.27,"t":"2026-09-29T16:00:00Z","v":33144,"vw":13.232707},{"c":13.25,"h":13.28,"l":13.2,"n":649,"o":13.2,"t":"2026-09-29T16:15:00Z","v":47897,"vw":13.24541},{"c":13.265,"h":13.275,"l":13.23,"n":538,"o":13.25,"t":"2026-09-29T16:30:00Z","v":33409,"vw":13.256196},{"c":13.255,"h":13.285,"l":13.25,"n":401,"o":13.26,"t":"2026-09-29T16:45:00Z","v":24629,"vw":13.26839},{"c":13.12,"h":13.255,"l":13.1,"n":532,"o":13.255,"t":"2026-09-29T17:00:00Z","v":31088,"vw":13.188318},{"c":13.15,"h":13.165,"l":13.11,"n":595,"o":13.13,"t":"2026-09-29T17:15:00Z","v":36862,"vw":13.138565},{"c":13.15,"h":13.2,"l":13.115,"n":477,"o":13.15,"t":"2026-09-29T17:30:00Z","v":29329,"vw":13.161317},{"c":13.175,"h":13.175,"l":13.14,"n":393,"o":13.14,"t":"2026-09-29T17:45:00Z","v":23076,"vw":13.157872},{"c":13.17,"h":13.21,"l":13.17,"n":439,"o":13.18,"t":"2026-09-29T18:00:00Z","v":25915,"vw":13.192231},{"c":13.21,"h":13.23,"l":13.18,"n":448,"o":13.18,"t":"2026-09-29T18:15:00Z","v":31413,"vw":13.197562},{"c":13.309,"h":13.31,"l":13.195,"n":553,"o":13.2,"t":"2026-09-29T18:30:00Z","v":47218,"vw":13.252074},{"c":13.285,"h":13.335,"l":13.26,"n":666,"o":13.31,"t":"2026-09-29T18:45:00Z","v":56023,"vw":13.294385},{"c":13.375,"h":13.385,"l":13.29,"n":567,"o":13.29,"t":"2026-09-29T19:00:00Z","v":38371,"vw":13.333056},{"c":13.445,"h":13.47,"l":13.37,"n":703,"o":13.375,"t":"2026-09-29T19:15:00Z","v":44167,"vw":13.431556},{"c":13.485,"h":13.495,"l":13.425,"n":939,"o":13.445,"t":"2026-09-29T19:30:00Z","v":67022,"vw":13.46861},{"c":13.65,"h":13.685,"l":13.484,"n":3071,"o":13.49,"t":"2026-09-29T19:45:00Z","v":273267,"vw":13.623682},{"c":13.7,"h":13.7,"l":13.64,"n":38,"o":13.64,"t":"2026-09-29T20:00:00Z","v":229809,"vw":13.640026},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-29T23:15:00Z","v":100,"vw":13.4},{"c":13.69,"h":13.69,"l":13.69,"n":2,"o":13.69,"t":"2026-09-30T10:00:00Z","v":102,"vw":13.69},{"c":14.02,"h":14.02,"l":13.84,"n":36,"o":13.89,"t":"2026-09-30T13:15:00Z","v":2525,"vw":13.932984},{"c":14.14,"h":14.23,"l":13.8701,"n":568,"o":13.97,"t":"2026-09-30T13:30:00Z","v":157427,"vw":13.999453},{"c":14.14,"h":14.19,"l":14.04,"n":582,"o":14.165,"t":"2026-09-30T13:45:00Z","v":42054,"vw":14.134361},{"c":14.26,"h":14.418,"l":14.155,"n":1608,"o":14.16,"t":"2026-09-30T14:00:00Z","v":191948,"vw":14.302619},{"c":14.32,"h":14.38,"l":14.17,"n":876,"o":14.26,"t":"2026-09-30T14:15:00Z","v":102285,"vw":14.283972},{"c":14.4,"h":14.42,"l":14.24,"n":858,"o":14.305,"t":"2026-09-30T14:30:00Z","v":84504,"vw":14.344586},{"c":14.4,"h":14.47,"l":14.3301,"n":787,"o":14.39,"t":"2026-09-30T14:45:00Z","v":65687,"vw":14.401196},{"c":14.4399,"h":14.4399,"l":14.39,"n":632,"o":14.4,"t":"2026-09-30T15:00:00Z","v":27342,"vw":14.411573},{"c":14.395,"h":14.44,"l":14.37,"n":601,"o":14.43,"t":"2026-09-30T15:15:00Z","v":30700,"vw":14.411158},{"c":14.32,"h":14.395,"l":14.272,"n":642,"o":14.39,"t":"2026-09-30T15:30:00Z","v":54032,"vw":14.345683},{"c":14.29,"h":14.325,"l":14.26,"n":564,"o":14.32,"t":"2026-09-30T15:45:00Z","v":23925,"vw":14.285718},{"c":14.23,"h":14.2828,"l":14.2,"n":508,"o":14.28,"t":"2026-09-30T16:00:00Z","v":22339,"vw":14.238801},{"c":14.15,"h":14.2353,"l":14.12,"n":661,"o":14.23,"t":"2026-09-30T16:15:00Z","v":38165,"vw":14.165054},{"c":14.0735,"h":14.15,"l":14.05,"n":554,"o":14.15,"t":"2026-09-30T16:30:00Z","v":40631,"vw":14.104043},{"c":14.01,"h":14.08,"l":14.01,"n":430,"o":14.08,"t":"2026-09-30T16:45:00Z","v":15306,"vw":14.043868},{"c":13.93,"h":14.04,"l":13.93,"n":688,"o":14.01,"t":"2026-09-30T17:00:00Z","v":41011,"vw":13.989883},{"c":13.82,"h":13.94,"l":13.77,"n":712,"o":13.935,"t":"2026-09-30T17:15:00Z","v":65042,"vw":13.850251},{"c":13.86,"h":13.9,"l":13.8,"n":405,"o":13.81,"t":"2026-09-30T17:30:00Z","v":23499,"vw":13.869502},{"c":13.775,"h":13.88,"l":13.775,"n":548,"o":13.86,"t":"2026-09-30T17:45:00Z","v":34632,"vw":13.846833},{"c":13.845,"h":13.89,"l":13.775,"n":1006,"o":13.775,"t":"2026-09-30T18:00:00Z","v":59141,"vw":13.850055},{"c":13.9,"h":13.9081,"l":13.85,"n":417,"o":13.85,"t":"2026-09-30T18:15:00Z","v":15332,"vw":13.875824},{"c":13.87,"h":13.91,"l":13.86,"n":776,"o":13.9,"t":"2026-09-30T18:30:00Z","v":29272,"vw":13.883784},{"c":13.85,"h":13.875,"l":13.85,"n":653,"o":13.86,"t":"2026-09-30T18:45:00Z","v":20254,"vw":13.861553},{"c":13.85,"h":13.94,"l":13.85,"n":851,"o":13.86,"t":"2026-09-30T19:00:00Z","v":36033,"vw":13.88348},{"c":13.8,"h":13.855,"l":13.78,"n":837,"o":13.845,"t":"2026-09-30T19:15:00Z","v":49409,"vw":13.816441},{"c":13.85,"h":13.9,"l":13.78,"n":1442,"o":13.8,"t":"2026-09-30T19:30:00Z","v":87098,"vw":13.850497},{"c":13.86,"h":13.93,"l":13.8,"n":3578,"o":13.845,"t":"2026-09-30T19:45:00Z","v":320351,"vw":13.860352},{"c":13.89,"h":13.89,"l":13.85,"n":30,"o":13.85,"t":"2026-09-30T20:00:00Z","v":1473000,"vw":13.850004},{"c":13.7,"h":13.7,"l":13.58,"n":10,"o":13.58,"t":"2026-09-30T21:00:00Z","v":689,"vw":13.61},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-01T11:45:00Z","v":145,"vw":14.12},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-01T13:15:00Z","v":200,"vw":13.96},{"c":14.1,"h":14.37,"l":14.07,"n":884,"o":14.16,"t":"2026-10-01T13:30:00Z","v":76134,"vw":14.18597},{"c":14.19,"h":14.23,"l":14.04,"n":375,"o":14.16,"t":"2026-10-01T13:45:00Z","v":18388,"vw":14.14057},{"c":14.25,"h":14.425,"l":14.13,"n":897,"o":14.19,"t":"2026-10-01T14:00:00Z","v":85299,"vw":14.240045},{"c":14.23,"h":14.29,"l":14.22,"n":529,"o":14.27,"t":"2026-10-01T14:15:00Z","v":17419,"vw":14.253328},{"c":14,"h":14.26,"l":13.97,"n":558,"o":14.24,"t":"2026-10-01T14:30:00Z","v":29226,"vw":14.092354},{"c":13.92,"h":14.02,"l":13.9,"n":538,"o":14.005,"t":"2026-10-01T14:45:00Z","v":27617,"vw":13.942117},{"c":14.06,"h":14.06,"l":13.92,"n":411,"o":13.92,"t":"2026-10-01T15:00:00Z","v":14258,"vw":13.978503},{"c":13.98,"h":14.055,"l":13.98,"n":352,"o":14.05,"t":"2026-10-01T15:15:00Z","v":17437,"vw":14.032898},{"c":14.05,"h":14.06,"l":14.01,"n":382,"o":14.015,"t":"2026-10-01T15:30:00Z","v":19367,"vw":14.029542},{"c":14.08,"h":14.12,"l":14.03,"n":463,"o":14.04,"t":"2026-10-01T15:45:00Z","v":22238,"vw":14.085263},{"c":14.095,"h":14.145,"l":14.07,"n":444,"o":14.07,"t":"2026-10-01T16:00:00Z","v":20047,"vw":14.106969},{"c":14.2,"h":14.2,"l":14.095,"n":278,"o":14.095,"t":"2026-10-01T16:15:00Z","v":43144,"vw":14.13457},{"c":14.26,"h":14.29,"l":14.21,"n":300,"o":14.21,"t":"2026-10-01T16:30:00Z","v":16949,"vw":14.254686},{"c":14.2237,"h":14.25,"l":14.1802,"n":382,"o":14.25,"t":"2026-10-01T16:45:00Z","v":16105,"vw":14.210748},{"c":14.25,"h":14.27,"l":14.19,"n":621,"o":14.23,"t":"2026-10-01T17:00:00Z","v":31937,"vw":14.218831},{"c":14.35,"h":14.35,"l":14.23,"n":551,"o":14.26,"t":"2026-10-01T17:15:00Z","v":25020,"vw":14.284167},{"c":14.355,"h":14.41,"l":14.29,"n":1092,"o":14.36,"t":"2026-10-01T17:30:00Z","v":61802,"vw":14.364235},{"c":14.25,"h":14.35,"l":14.205,"n":520,"o":14.35,"t":"2026-10-01T17:45:00Z","v":40666,"vw":14.285168},{"c":14.39,"h":14.45,"l":14.24,"n":946,"o":14.24,"t":"2026-10-01T18:00:00Z","v":118376,"vw":14.341052},{"c":14.37,"h":14.41,"l":14.36,"n":375,"o":14.4,"t":"2026-10-01T18:15:00Z","v":28949,"vw":14.376472},{"c":14.35,"h":14.38,"l":14.335,"n":357,"o":14.38,"t":"2026-10-01T18:30:00Z","v":21943,"vw":14.350749},{"c":14.4,"h":14.45,"l":14.3328,"n":522,"o":14.34,"t":"2026-10-01T18:45:00Z","v":69463,"vw":14.368372},{"c":14.39,"h":14.45,"l":14.38,"n":437,"o":14.395,"t":"2026-10-01T19:00:00Z","v":48407,"vw":14.410104},{"c":14.4,"h":14.4,"l":14.335,"n":497,"o":14.38,"t":"2026-10-01T19:15:00Z","v":27802,"vw":14.37182},{"c":14.39,"h":14.48,"l":14.38,"n":901,"o":14.405,"t":"2026-10-01T19:30:00Z","v":57161,"vw":14.425709},{"c":14.3,"h":14.42,"l":14.24,"n":3077,"o":14.39,"t":"2026-10-01T19:45:00Z","v":222006,"vw":14.296365},{"c":14.3,"h":14.3,"l":14.3,"n":36,"o":14.3,"t":"2026-10-01T20:00:00Z","v":231256,"vw":14.3},{"c":14.166,"h":14.27,"l":14.166,"n":2,"o":14.27,"t":"2026-10-01T22:15:00Z","v":200,"vw":14.218},{"c":14.3,"h":14.3,"l":14.29,"n":7,"o":14.29,"t":"2026-10-01T23:45:00Z","v":1174,"vw":14.295085},{"c":14.48,"h":14.48,"l":14.48,"n":6,"o":14.48,"t":"2026-10-02T11:45:00Z","v":1000,"vw":14.48},{"c":14.48,"h":14.48,"l":14.47,"n":2,"o":14.47,"t":"2026-10-02T12:45:00Z","v":200,"vw":14.475},{"c":14.5,"h":14.5,"l":14.48,"n":12,"o":14.48,"t":"2026-10-02T13:00:00Z","v":1495,"vw":14.495714},{"c":14.34,"h":14.68,"l":14.285,"n":606,"o":14.44,"t":"2026-10-02T13:30:00Z","v":66505,"vw":14.478086},{"c":14.55,"h":14.55,"l":14.315,"n":559,"o":14.33,"t":"2026-10-02T13:45:00Z","v":30604,"vw":14.445627},{"c":14.38,"h":14.61,"l":14.38,"n":951,"o":14.57,"t":"2026-10-02T14:00:00Z","v":119071,"vw":14.553136},{"c":14.39,"h":14.495,"l":14.38,"n":606,"o":14.38,"t":"2026-10-02T14:15:00Z","v":26528,"vw":14.430197},{"c":14.4,"h":14.44,"l":14.355,"n":573,"o":14.37,"t":"2026-10-02T14:30:00Z","v":23675,"vw":14.406673},{"c":14.43,"h":14.47,"l":14.37,"n":493,"o":14.39,"t":"2026-10-02T14:45:00Z","v":24082,"vw":14.417322},{"c":14.37,"h":14.43,"l":14.305,"n":551,"o":14.42,"t":"2026-10-02T15:00:00Z","v":21871,"vw":14.357989},{"c":14.3501,"h":14.41,"l":14.32,"n":472,"o":14.375,"t":"2026-10-02T15:15:00Z","v":59778,"vw":14.372374},{"c":14.34,"h":14.4,"l":14.34,"n":395,"o":14.39,"t":"2026-10-02T15:30:00Z","v":15906,"vw":14.371139},{"c":14.32,"h":14.39,"l":14.31,"n":436,"o":14.35,"t":"2026-10-02T15:45:00Z","v":19696,"vw":14.346813},{"c":14.35,"h":14.35,"l":14.31,"n":400,"o":14.32,"t":"2026-10-02T16:00:00Z","v":58272,"vw":14.339202},{"c":14.285,"h":14.34,"l":14.27,"n":500,"o":14.34,"t":"2026-10-02T16:15:00Z","v":21199,"vw":14.308541},{"c":14.325,"h":14.335,"l":14.28,"n":543,"o":14.29,"t":"2026-10-02T16:30:00Z","v":23487,"vw":14.308255},{"c":14.335,"h":14.35,"l":14.32,"n":387,"o":14.34,"t":"2026-10-02T16:45:00Z","v":16307,"vw":14.332699},{"c":14.285,"h":14.35,"l":14.285,"n":336,"o":14.35,"t":"2026-10-02T17:00:00Z","v":15173,"vw":14.325905},{"c":14.27,"h":14.3,"l":14.22,"n":746,"o":14.285,"t":"2026-10-02T17:15:00Z","v":49746,"vw":14.248171},{"c":14.28,"h":14.33,"l":14.28,"n":360,"o":14.285,"t":"2026-10-02T17:30:00Z","v":19179,"vw":14.303446},{"c":14.29,"h":14.325,"l":14.29,"n":367,"o":14.29,"t":"2026-10-02T17:45:00Z","v":16177,"vw":14.306767},{"c":14.31,"h":14.33,"l":14.245,"n":612,"o":14.3,"t":"2026-10-02T18:00:00Z","v":39882,"vw":14.281496},{"c":14.47,"h":14.47,"l":14.29,"n":847,"o":14.305,"t":"2026-10-02T18:15:00Z","v":86852,"vw":14.397374},{"c":14.58,"h":14.67,"l":14.4596,"n":1425,"o":14.46,"t":"2026-10-02T18:30:00Z","v":137723,"vw":14.599167},{"c":14.56,"h":14.635,"l":14.54,"n":562,"o":14.575,"t":"2026-10-02T18:45:00Z","v":47893,"vw":14.59755},{"c":14.52,"h":14.555,"l":14.47,"n":720,"o":14.555,"t":"2026-10-02T19:00:00Z","v":55643,"vw":14.500739},{"c":14.43,"h":14.52,"l":14.41,"n":917,"o":14.5,"t":"2026-10-02T19:15:00Z","v":57050,"vw":14.471465},{"c":14.61,"h":14.62,"l":14.405,"n":1745,"o":14.44,"t":"2026-10-02T19:30:00Z","v":113976,"vw":14.479109},{"c":14.52,"h":14.66,"l":14.495,"n":3825,"o":14.61,"t":"2026-10-02T19:45:00Z","v":280172,"vw":14.555239},{"c":14.41,"h":14.52,"l":14.41,"n":30,"o":14.52,"t":"2026-10-02T20:00:00Z","v":264594,"vw":14.519949},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-10-02T21:15:00Z","v":200,"vw":14.59},{"c":14.53,"h":14.53,"l":14.53,"n":13,"o":14.53,"t":"2026-10-02T22:00:00Z","v":500,"vw":14.53},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-02T22:15:00Z","v":500,"vw":14.53},{"c":14.24,"h":14.32,"l":14.24,"n":4,"o":14.32,"t":"2026-10-02T22:30:00Z","v":500,"vw":14.275441},{"c":14.6,"h":14.62,"l":14.6,"n":14,"o":14.62,"t":"2026-10-05T08:00:00Z","v":1387,"vw":14.611717},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-05T08:30:00Z","v":505,"vw":14.6},{"c":14.57,"h":14.57,"l":14.52,"n":6,"o":14.56,"t":"2026-10-05T09:00:00Z","v":970,"vw":14.541698},{"c":14.58,"h":14.6,"l":14.57,"n":6,"o":14.57,"t":"2026-10-05T09:15:00Z","v":1673,"vw":14.580161},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-05T09:30:00Z","v":500,"vw":14.65},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-05T10:00:00Z","v":100,"vw":14.62},{"c":14.55,"h":14.55,"l":14.55,"n":5,"o":14.55,"t":"2026-10-05T11:15:00Z","v":380,"vw":14.55},{"c":14.4501,"h":14.4501,"l":14.4501,"n":1,"o":14.4501,"t":"2026-10-05T11:30:00Z","v":500,"vw":14.4501},{"c":14.61,"h":14.64,"l":14.61,"n":12,"o":14.63,"t":"2026-10-05T12:15:00Z","v":1204,"vw":14.632273},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-05T12:45:00Z","v":101,"vw":14.59},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-05T13:00:00Z","v":500,"vw":14.6},{"c":14.5,"h":14.57,"l":14.5,"n":10,"o":14.57,"t":"2026-10-05T13:15:00Z","v":7024,"vw":14.557983},{"c":14.85,"h":14.85,"l":14.46,"n":752,"o":14.47,"t":"2026-10-05T13:30:00Z","v":89753,"vw":14.677458},{"c":14.8,"h":14.89,"l":14.7215,"n":469,"o":14.8439,"t":"2026-10-05T13:45:00Z","v":49734,"vw":14.815194},{"c":14.715,"h":14.83,"l":14.7084,"n":396,"o":14.789,"t":"2026-10-05T14:00:00Z","v":31860,"vw":14.768683},{"c":14.66,"h":14.76,"l":14.57,"n":552,"o":14.705,"t":"2026-10-05T14:15:00Z","v":319560,"vw":14.653571},{"c":14.73,"h":14.73,"l":14.64,"n":460,"o":14.6799,"t":"2026-10-05T14:30:00Z","v":26960,"vw":14.686454},{"c":14.66,"h":14.77,"l":14.66,"n":609,"o":14.7399,"t":"2026-10-05T14:45:00Z","v":46004,"vw":14.725112},{"c":14.7,"h":14.71,"l":14.61,"n":397,"o":14.65,"t":"2026-10-05T15:00:00Z","v":16303,"vw":14.650474},{"c":14.61,"h":14.74,"l":14.605,"n":597,"o":14.71,"t":"2026-10-05T15:15:00Z","v":38103,"vw":14.666732},{"c":14.63,"h":14.63,"l":14.57,"n":411,"o":14.625,"t":"2026-10-05T15:30:00Z","v":18249,"vw":14.610857},{"c":14.68,"h":14.68,"l":14.625,"n":450,"o":14.64,"t":"2026-10-05T15:45:00Z","v":19701,"vw":14.652998},{"c":14.68,"h":14.72,"l":14.64,"n":657,"o":14.68,"t":"2026-10-05T16:00:00Z","v":40861,"vw":14.671021},{"c":14.67,"h":14.67,"l":14.635,"n":222,"o":14.67,"t":"2026-10-05T16:15:00Z","v":10694,"vw":14.651428},{"c":14.685,"h":14.69,"l":14.665,"n":341,"o":14.67,"t":"2026-10-05T16:30:00Z","v":18926,"vw":14.676355},{"c":14.56,"h":14.695,"l":14.56,"n":677,"o":14.69,"t":"2026-10-05T16:45:00Z","v":45685,"vw":14.637647},{"c":14.575,"h":14.576,"l":14.525,"n":413,"o":14.55,"t":"2026-10-05T17:00:00Z","v":19083,"vw":14.550103},{"c":14.56,"h":14.575,"l":14.53,"n":456,"o":14.57,"t":"2026-10-05T17:15:00Z","v":24369,"vw":14.560689},{"c":14.545,"h":14.5961,"l":14.545,"n":520,"o":14.56,"t":"2026-10-05T17:30:00Z","v":25820,"vw":14.570573},{"c":14.4792,"h":14.56,"l":14.47,"n":560,"o":14.545,"t":"2026-10-05T17:45:00Z","v":23069,"vw":14.521363},{"c":14.52,"h":14.52,"l":14.48,"n":643,"o":14.49,"t":"2026-10-05T18:00:00Z","v":29557,"vw":14.498218},{"c":14.575,"h":14.59,"l":14.51,"n":534,"o":14.52,"t":"2026-10-05T18:15:00Z","v":30566,"vw":14.542082},{"c":14.7,"h":14.715,"l":14.575,"n":731,"o":14.575,"t":"2026-10-05T18:30:00Z","v":44088,"vw":14.661814},{"c":14.68,"h":14.75,"l":14.655,"n":614,"o":14.7,"t":"2026-10-05T18:45:00Z","v":51330,"vw":14.715043},{"c":14.62,"h":14.68,"l":14.605,"n":596,"o":14.68,"t":"2026-10-05T19:00:00Z","v":34477,"vw":14.647467},{"c":14.835,"h":14.84,"l":14.62,"n":903,"o":14.62,"t":"2026-10-05T19:15:00Z","v":144503,"vw":14.723702},{"c":14.895,"h":14.9186,"l":14.83,"n":1105,"o":14.84,"t":"2026-10-05T19:30:00Z","v":89614,"vw":14.878544},{"c":14.91,"h":14.92,"l":14.83,"n":3743,"o":14.9,"t":"2026-10-05T19:45:00Z","v":296496,"vw":14.878652},{"c":14.88,"h":14.92,"l":14.87,"n":53,"o":14.92,"t":"2026-10-05T20:00:00Z","v":296686,"vw":14.880341},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-05T20:15:00Z","v":203,"vw":14.84},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-05T22:45:00Z","v":100,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":7,"o":14.9,"t":"2026-10-05T23:00:00Z","v":1022,"vw":14.9},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-05T23:45:00Z","v":100,"vw":14.95},{"c":14.95,"h":14.95,"l":14.95,"n":33,"o":14.95,"t":"2026-10-06T11:00:00Z","v":767,"vw":14.95},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-06T11:15:00Z","v":100,"vw":15.17},{"c":15,"h":15.05,"l":15,"n":8,"o":15.05,"t":"2026-10-06T11:45:00Z","v":506,"vw":15.0125},{"c":15.07,"h":15.1,"l":15.06,"n":9,"o":15.06,"t":"2026-10-06T12:00:00Z","v":612,"vw":15.081405},{"c":15.07,"h":15.07,"l":15.05,"n":3,"o":15.05,"t":"2026-10-06T12:15:00Z","v":770,"vw":15.065657},{"c":15,"h":15,"l":14.95,"n":34,"o":15,"t":"2026-10-06T12:45:00Z","v":1244,"vw":14.975431},{"c":15.03,"h":15.03,"l":15.03,"n":24,"o":15.03,"t":"2026-10-06T13:00:00Z","v":944,"vw":15.03},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-06T13:15:00Z","v":331,"vw":15.06},{"c":15.004,"h":15.13,"l":14.92,"n":856,"o":14.95,"t":"2026-10-06T13:30:00Z","v":115037,"vw":15.006453},{"c":14.92,"h":14.99,"l":14.885,"n":682,"o":14.98,"t":"2026-10-06T13:45:00Z","v":135569,"vw":14.923559},{"c":14.85,"h":14.92,"l":14.75,"n":711,"o":14.9,"t":"2026-10-06T14:00:00Z","v":50519,"vw":14.852098},{"c":14.87,"h":14.88,"l":14.802,"n":688,"o":14.85,"t":"2026-10-06T14:15:00Z","v":26995,"vw":14.844214},{"c":14.935,"h":14.955,"l":14.86,"n":547,"o":14.87,"t":"2026-10-06T14:30:00Z","v":26935,"vw":14.905699},{"c":14.95,"h":14.9691,"l":14.92,"n":579,"o":14.93,"t":"2026-10-06T14:45:00Z","v":27716,"vw":14.942347},{"c":14.98,"h":15.06,"l":14.94,"n":725,"o":14.95,"t":"2026-10-06T15:00:00Z","v":74321,"vw":15.003853},{"c":14.99,"h":15,"l":14.89,"n":812,"o":14.989,"t":"2026-10-06T15:15:00Z","v":154823,"vw":14.970984},{"c":14.97,"h":14.99,"l":14.9569,"n":440,"o":14.99,"t":"2026-10-06T15:30:00Z","v":28110,"vw":14.977189},{"c":14.935,"h":14.99,"l":14.93,"n":367,"o":14.97,"t":"2026-10-06T15:45:00Z","v":66993,"vw":14.955673},{"c":14.82,"h":14.935,"l":14.82,"n":386,"o":14.93,"t":"2026-10-06T16:00:00Z","v":20181,"vw":14.879957},{"c":14.8148,"h":14.84,"l":14.81,"n":364,"o":14.82,"t":"2026-10-06T16:15:00Z","v":16245,"vw":14.82637},{"c":14.79,"h":14.825,"l":14.765,"n":541,"o":14.81,"t":"2026-10-06T16:30:00Z","v":25980,"vw":14.801449},{"c":14.745,"h":14.78,"l":14.73,"n":522,"o":14.78,"t":"2026-10-06T16:45:00Z","v":31089,"vw":14.746998},{"c":14.799,"h":14.8,"l":14.735,"n":317,"o":14.74,"t":"2026-10-06T17:00:00Z","v":32536,"vw":14.762651},{"c":14.76,"h":14.79,"l":14.745,"n":432,"o":14.79,"t":"2026-10-06T17:15:00Z","v":36585,"vw":14.776244},{"c":14.745,"h":14.78,"l":14.735,"n":523,"o":14.76,"t":"2026-10-06T17:30:00Z","v":39075,"vw":14.754827},{"c":14.74,"h":14.79,"l":14.67,"n":974,"o":14.74,"t":"2026-10-06T17:45:00Z","v":87174,"vw":14.748936},{"c":14.77,"h":14.795,"l":14.75,"n":370,"o":14.75,"t":"2026-10-06T18:00:00Z","v":18367,"vw":14.777688},{"c":14.8,"h":14.835,"l":14.77,"n":568,"o":14.78,"t":"2026-10-06T18:15:00Z","v":32092,"vw":14.820012},{"c":14.78,"h":14.809,"l":14.78,"n":610,"o":14.8,"t":"2026-10-06T18:30:00Z","v":27020,"vw":14.792897},{"c":14.74,"h":14.775,"l":14.73,"n":443,"o":14.77,"t":"2026-10-06T18:45:00Z","v":23439,"vw":14.746484},{"c":14.765,"h":14.79,"l":14.735,"n":769,"o":14.735,"t":"2026-10-06T19:00:00Z","v":38482,"vw":14.773668},{"c":14.82,"h":14.845,"l":14.765,"n":898,"o":14.765,"t":"2026-10-06T19:15:00Z","v":67607,"vw":14.817171},{"c":14.6,"h":14.82,"l":14.555,"n":1893,"o":14.82,"t":"2026-10-06T19:30:00Z","v":479184,"vw":14.777195},{"c":14.81,"h":14.84,"l":14.55,"n":4725,"o":14.6,"t":"2026-10-06T19:45:00Z","v":471425,"vw":14.750303},{"c":14.79,"h":14.79,"l":14.79,"n":27,"o":14.79,"t":"2026-10-06T20:00:00Z","v":275211,"vw":14.79},{"c":14.9,"h":14.91,"l":14.9,"n":3,"o":14.91,"t":"2026-10-06T21:30:00Z","v":510,"vw":14.904393},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-06T21:45:00Z","v":183,"vw":14.96},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-06T22:45:00Z","v":200,"vw":14.86},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-07T11:00:00Z","v":100,"vw":14.79},{"c":14.83,"h":14.83,"l":14.7,"n":32,"o":14.7,"t":"2026-10-07T12:45:00Z","v":1736,"vw":14.708125},{"c":14.59,"h":14.85,"l":14.59,"n":72,"o":14.85,"t":"2026-10-07T13:15:00Z","v":10019,"vw":14.75232},{"c":14.93,"h":15.1,"l":14.6,"n":593,"o":14.63,"t":"2026-10-07T13:30:00Z","v":69896,"vw":14.826253},{"c":14.845,"h":14.94,"l":14.76,"n":544,"o":14.94,"t":"2026-10-07T13:45:00Z","v":46327,"vw":14.824406},{"c":14.7,"h":14.845,"l":14.67,"n":512,"o":14.845,"t":"2026-10-07T14:00:00Z","v":45204,"vw":14.760621},{"c":14.81,"h":14.83,"l":14.64,"n":847,"o":14.71,"t":"2026-10-07T14:15:00Z","v":87653,"vw":14.721708},{"c":14.88,"h":14.89,"l":14.81,"n":451,"o":14.82,"t":"2026-10-07T14:30:00Z","v":30632,"vw":14.847291},{"c":14.9,"h":14.91,"l":14.845,"n":476,"o":14.88,"t":"2026-10-07T14:45:00Z","v":33743,"vw":14.882373},{"c":15.08,"h":15.09,"l":14.88,"n":810,"o":14.9073,"t":"2026-10-07T15:00:00Z","v":58086,"vw":14.982852},{"c":15,"h":15.1,"l":14.96,"n":1302,"o":15.08,"t":"2026-10-07T15:15:00Z","v":135482,"vw":15.049639},{"c":15.01,"h":15.015,"l":14.92,"n":612,"o":14.98,"t":"2026-10-07T15:30:00Z","v":35829,"vw":14.970823},{"c":15.1,"h":15.11,"l":15,"n":736,"o":15.01,"t":"2026-10-07T15:45:00Z","v":39940,"vw":15.081309},{"c":15.1801,"h":15.1999,"l":15.02,"n":944,"o":15.1,"t":"2026-10-07T16:00:00Z","v":87064,"vw":15.116981},{"c":14.965,"h":15.215,"l":14.95,"n":793,"o":15.19,"t":"2026-10-07T16:15:00Z","v":79031,"vw":15.079383},{"c":14.97,"h":14.97,"l":14.9,"n":546,"o":14.9601,"t":"2026-10-07T16:30:00Z","v":34341,"vw":14.932317},{"c":15.005,"h":15.015,"l":14.92,"n":517,"o":14.965,"t":"2026-10-07T16:45:00Z","v":33746,"vw":14.960025},{"c":15.035,"h":15.07,"l":14.985,"n":544,"o":15,"t":"2026-10-07T17:00:00Z","v":37761,"vw":15.019093},{"c":15.01,"h":15.09,"l":15,"n":586,"o":15.04,"t":"2026-10-07T17:15:00Z","v":37810,"vw":15.040395},{"c":14.955,"h":15.04,"l":14.9,"n":903,"o":15,"t":"2026-10-07T17:30:00Z","v":73111,"vw":14.952844},{"c":14.93,"h":14.985,"l":14.93,"n":622,"o":14.955,"t":"2026-10-07T17:45:00Z","v":43235,"vw":14.959317},{"c":14.905,"h":14.96,"l":14.88,"n":735,"o":14.93,"t":"2026-10-07T18:00:00Z","v":44911,"vw":14.9259},{"c":14.875,"h":14.935,"l":14.87,"n":588,"o":14.905,"t":"2026-10-07T18:15:00Z","v":29070,"vw":14.911445},{"c":14.945,"h":14.95,"l":14.86,"n":665,"o":14.875,"t":"2026-10-07T18:30:00Z","v":42718,"vw":14.899679},{"c":14.92,"h":14.955,"l":14.91,"n":566,"o":14.945,"t":"2026-10-07T18:45:00Z","v":27393,"vw":14.930943},{"c":14.88,"h":14.95,"l":14.88,"n":728,"o":14.925,"t":"2026-10-07T19:00:00Z","v":39724,"vw":14.922008},{"c":14.845,"h":14.905,"l":14.825,"n":1132,"o":14.885,"t":"2026-10-07T19:15:00Z","v":78081,"vw":14.861912},{"c":14.805,"h":14.885,"l":14.765,"n":1421,"o":14.845,"t":"2026-10-07T19:30:00Z","v":98436,"vw":14.831439},{"c":14.75,"h":14.835,"l":14.73,"n":3841,"o":14.8001,"t":"2026-10-07T19:45:00Z","v":315040,"vw":14.75898},{"c":14.76,"h":14.76,"l":14.76,"n":38,"o":14.76,"t":"2026-10-07T20:00:00Z","v":1264283,"vw":14.76},{"c":14.5887,"h":14.5887,"l":14.5887,"n":1,"o":14.5887,"t":"2026-10-07T23:00:00Z","v":125,"vw":14.5887},{"c":14.7,"h":14.7,"l":14.6,"n":3,"o":14.6,"t":"2026-10-08T08:00:00Z","v":669,"vw":14.655022},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-08T08:15:00Z","v":250,"vw":14.9},{"c":14.74,"h":14.74,"l":14.73,"n":4,"o":14.73,"t":"2026-10-08T11:15:00Z","v":568,"vw":14.733134},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-08T12:00:00Z","v":1500,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-08T13:00:00Z","v":3000,"vw":14.69},{"c":14.71,"h":14.71,"l":14.71,"n":7,"o":14.71,"t":"2026-10-08T13:15:00Z","v":1640,"vw":14.71},{"c":14.92,"h":15.125,"l":14.75,"n":701,"o":14.75,"t":"2026-10-08T13:30:00Z","v":62692,"vw":14.947439},{"c":15.065,"h":15.098,"l":14.77,"n":537,"o":14.92,"t":"2026-10-08T13:45:00Z","v":41143,"vw":14.95766},{"c":14.9,"h":15.07,"l":14.82,"n":606,"o":15.07,"t":"2026-10-08T14:00:00Z","v":78963,"vw":14.906386},{"c":14.862,"h":14.91,"l":14.835,"n":565,"o":14.88,"t":"2026-10-08T14:15:00Z","v":30107,"vw":14.856847},{"c":14.81,"h":14.88,"l":14.75,"n":936,"o":14.855,"t":"2026-10-08T14:30:00Z","v":60719,"vw":14.787619},{"c":14.69,"h":14.88,"l":14.67,"n":509,"o":14.805,"t":"2026-10-08T14:45:00Z","v":40285,"vw":14.7687},{"c":14.61,"h":14.73,"l":14.59,"n":684,"o":14.69,"t":"2026-10-08T15:00:00Z","v":39651,"vw":14.681667},{"c":14.63,"h":14.635,"l":14.58,"n":360,"o":14.59,"t":"2026-10-08T15:15:00Z","v":18800,"vw":14.602236},{"c":14.63,"h":14.64,"l":14.58,"n":507,"o":14.6201,"t":"2026-10-08T15:30:00Z","v":22085,"vw":14.60804},{"c":14.59,"h":14.66,"l":14.571,"n":737,"o":14.63,"t":"2026-10-08T15:45:00Z","v":40797,"vw":14.612721},{"c":14.62,"h":14.62,"l":14.575,"n":366,"o":14.595,"t":"2026-10-08T16:00:00Z","v":18594,"vw":14.592999},{"c":14.67,"h":14.73,"l":14.615,"n":783,"o":14.62,"t":"2026-10-08T16:15:00Z","v":37035,"vw":14.672573},{"c":14.7,"h":14.715,"l":14.645,"n":758,"o":14.67,"t":"2026-10-08T16:30:00Z","v":65008,"vw":14.682214},{"c":14.7921,"h":14.815,"l":14.67,"n":763,"o":14.69,"t":"2026-10-08T16:45:00Z","v":36245,"vw":14.728665},{"c":14.895,"h":14.895,"l":14.79,"n":715,"o":14.8,"t":"2026-10-08T17:00:00Z","v":41463,"vw":14.830175},{"c":14.88,"h":14.94,"l":14.82,"n":1117,"o":14.895,"t":"2026-10-08T17:15:00Z","v":74174,"vw":14.862105},{"c":14.865,"h":14.915,"l":14.85,"n":565,"o":14.88,"t":"2026-10-08T17:30:00Z","v":30792,"vw":14.876739},{"c":14.98,"h":14.985,"l":14.82,"n":949,"o":14.87,"t":"2026-10-08T17:45:00Z","v":64276,"vw":14.896045},{"c":15.03,"h":15.09,"l":14.955,"n":1063,"o":14.98,"t":"2026-10-08T18:00:00Z","v":75177,"vw":15.019963},{"c":15.01,"h":15.03,"l":14.895,"n":1190,"o":15.03,"t":"2026-10-08T18:15:00Z","v":95746,"vw":14.971808},{"c":15.04,"h":15.04,"l":14.995,"n":703,"o":15.02,"t":"2026-10-08T18:30:00Z","v":49346,"vw":15.014541},{"c":15.1399,"h":15.14,"l":15.03,"n":851,"o":15.045,"t":"2026-10-08T18:45:00Z","v":77565,"vw":15.074742},{"c":15.12,"h":15.16,"l":15.09,"n":1122,"o":15.14,"t":"2026-10-08T19:00:00Z","v":75035,"vw":15.117575},{"c":15.175,"h":15.2,"l":15.11,"n":996,"o":15.11,"t":"2026-10-08T19:15:00Z","v":58129,"vw":15.169777},{"c":15.22,"h":15.29,"l":15.16,"n":1647,"o":15.175,"t":"2026-10-08T19:30:00Z","v":121019,"vw":15.230199},{"c":15.3,"h":15.3,"l":15.15,"n":3801,"o":15.2,"t":"2026-10-08T19:45:00Z","v":352665,"vw":15.241375},{"c":15.3,"h":15.3,"l":15.29,"n":46,"o":15.29,"t":"2026-10-08T20:00:00Z","v":751865,"vw":15.290001},{"c":15.29,"h":15.29,"l":15.28,"n":27,"o":15.28,"t":"2026-10-08T20:15:00Z","v":942,"vw":15.285862},{"c":15.36,"h":15.36,"l":15.31,"n":4,"o":15.31,"t":"2026-10-08T20:30:00Z","v":446,"vw":15.348764},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-08T20:45:00Z","v":100,"vw":15.37},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-08T21:15:00Z","v":100,"vw":15.37},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-08T21:30:00Z","v":250,"vw":15.35},{"c":15.3629,"h":15.3629,"l":15.3576,"n":2,"o":15.3576,"t":"2026-10-08T23:45:00Z","v":223,"vw":15.360523},{"c":15.293,"h":15.293,"l":15.293,"n":1,"o":15.293,"t":"2026-10-09T11:00:00Z","v":500,"vw":15.293},{"c":15.16,"h":15.3,"l":15.07,"n":11,"o":15.3,"t":"2026-10-09T11:15:00Z","v":2907,"vw":15.262425},{"c":15.34,"h":15.34,"l":15.34,"n":4,"o":15.34,"t":"2026-10-09T11:45:00Z","v":583,"vw":15.34},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-10-09T12:00:00Z","v":1083,"vw":15.37},{"c":15.51,"h":15.51,"l":15.3,"n":56,"o":15.44,"t":"2026-10-09T12:15:00Z","v":11101,"vw":15.419857},{"c":15.5152,"h":15.5152,"l":15.36,"n":8,"o":15.36,"t":"2026-10-09T12:30:00Z","v":1912,"vw":15.506723},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-09T13:00:00Z","v":1000,"vw":15.4},{"c":15.295,"h":15.34,"l":15.295,"n":4,"o":15.34,"t":"2026-10-09T13:15:00Z","v":202,"vw":15.3175},{"c":15.62,"h":15.74,"l":15.38,"n":782,"o":15.4,"t":"2026-10-09T13:30:00Z","v":100268,"vw":15.508341},{"c":15.68,"h":15.705,"l":15.62,"n":561,"o":15.65,"t":"2026-10-09T13:45:00Z","v":31574,"vw":15.668921},{"c":15.69,"h":15.8,"l":15.64,"n":945,"o":15.68,"t":"2026-10-09T14:00:00Z","v":88505,"vw":15.734858},{"c":15.605,"h":15.69,"l":15.59,"n":593,"o":15.69,"t":"2026-10-09T14:15:00Z","v":44184,"vw":15.627781},{"c":15.58,"h":15.62,"l":15.555,"n":581,"o":15.605,"t":"2026-10-09T14:30:00Z","v":31412,"vw":15.590758},{"c":15.57,"h":15.62,"l":15.545,"n":613,"o":15.58,"t":"2026-10-09T14:45:00Z","v":28251,"vw":15.581161},{"c":15.54,"h":15.58,"l":15.51,"n":419,"o":15.56,"t":"2026-10-09T15:00:00Z","v":17275,"vw":15.532746},{"c":15.65,"h":15.6699,"l":15.55,"n":526,"o":15.55,"t":"2026-10-09T15:15:00Z","v":28994,"vw":15.617197},{"c":15.61,"h":15.72,"l":15.61,"n":699,"o":15.65,"t":"2026-10-09T15:30:00Z","v":78388,"vw":15.650204},{"c":15.73,"h":15.73,"l":15.585,"n":660,"o":15.605,"t":"2026-10-09T15:45:00Z","v":120058,"vw":15.646829},{"c":15.69,"h":15.75,"l":15.69,"n":447,"o":15.72,"t":"2026-10-09T16:00:00Z","v":30361,"vw":15.72174},{"c":15.71,"h":15.72,"l":15.6836,"n":289,"o":15.705,"t":"2026-10-09T16:15:00Z","v":11265,"vw":15.70156},{"c":15.72,"h":15.75,"l":15.67,"n":500,"o":15.71,"t":"2026-10-09T16:30:00Z","v":22808,"vw":15.705706},{"c":15.72,"h":15.79,"l":15.7,"n":468,"o":15.74,"t":"2026-10-09T16:45:00Z","v":48099,"vw":15.740429},{"c":15.685,"h":15.73,"l":15.68,"n":450,"o":15.72,"t":"2026-10-09T17:00:00Z","v":20860,"vw":15.704123},{"c":15.75,"h":15.75,"l":15.675,"n":558,"o":15.68,"t":"2026-10-09T17:15:00Z","v":20640,"vw":15.720542},{"c":15.78,"h":15.79,"l":15.735,"n":594,"o":15.745,"t":"2026-10-09T17:30:00Z","v":36227,"vw":15.770498},{"c":15.83,"h":15.8699,"l":15.77,"n":1090,"o":15.77,"t":"2026-10-09T17:45:00Z","v":113692,"vw":15.824791},{"c":15.745,"h":15.8364,"l":15.74,"n":556,"o":15.825,"t":"2026-10-09T18:00:00Z","v":35932,"vw":15.764697},{"c":15.735,"h":15.7786,"l":15.73,"n":671,"o":15.75,"t":"2026-10-09T18:15:00Z","v":51019,"vw":15.750698},{"c":15.745,"h":15.78,"l":15.69,"n":817,"o":15.735,"t":"2026-10-09T18:30:00Z","v":44667,"vw":15.729279},{"c":15.78,"h":15.79,"l":15.71,"n":777,"o":15.74,"t":"2026-10-09T18:45:00Z","v":41653,"vw":15.748762},{"c":15.7301,"h":15.8,"l":15.7301,"n":586,"o":15.78,"t":"2026-10-09T19:00:00Z","v":38779,"vw":15.769591},{"c":15.74,"h":15.815,"l":15.73,"n":917,"o":15.73,"t":"2026-10-09T19:15:00Z","v":73275,"vw":15.77685},{"c":15.725,"h":15.78,"l":15.7,"n":1295,"o":15.735,"t":"2026-10-09T19:30:00Z","v":109065,"vw":15.72867},{"c":15.665,"h":15.81,"l":15.61,"n":3362,"o":15.73,"t":"2026-10-09T19:45:00Z","v":320869,"vw":15.687803},{"c":15.67,"h":15.67,"l":15.67,"n":27,"o":15.67,"t":"2026-10-09T20:00:00Z","v":569852,"vw":15.67},{"c":15.74,"h":15.74,"l":15.74,"n":4,"o":15.74,"t":"2026-10-12T08:00:00Z","v":609,"vw":15.74},{"c":15.65,"h":15.68,"l":15.65,"n":5,"o":15.68,"t":"2026-10-12T11:45:00Z","v":343,"vw":15.66358},{"c":15.74,"h":15.74,"l":15.74,"n":3,"o":15.74,"t":"2026-10-12T12:15:00Z","v":201,"vw":15.74},{"c":16.055,"h":16.175,"l":15.75,"n":838,"o":15.75,"t":"2026-10-12T13:30:00Z","v":111572,"vw":15.973475},{"c":16.03,"h":16.095,"l":15.96,"n":648,"o":16.07,"t":"2026-10-12T13:45:00Z","v":55115,"vw":16.004957},{"c":15.905,"h":16.08,"l":15.89,"n":1010,"o":16.02,"t":"2026-10-12T14:00:00Z","v":141772,"vw":16.018111},{"c":15.801,"h":15.997,"l":15.77,"n":2404,"o":15.905,"t":"2026-10-12T14:15:00Z","v":217686,"vw":15.849852},{"c":15.815,"h":15.92,"l":15.8,"n":863,"o":15.8,"t":"2026-10-12T14:30:00Z","v":72885,"vw":15.873709},{"c":15.81,"h":15.86,"l":15.8,"n":582,"o":15.82,"t":"2026-10-12T14:45:00Z","v":24781,"vw":15.828613},{"c":15.72,"h":15.82,"l":15.72,"n":575,"o":15.81,"t":"2026-10-12T15:00:00Z","v":30278,"vw":15.766044},{"c":15.725,"h":15.73,"l":15.685,"n":442,"o":15.71,"t":"2026-10-12T15:15:00Z","v":21966,"vw":15.70606},{"c":15.69,"h":15.73,"l":15.66,"n":765,"o":15.725,"t":"2026-10-12T15:30:00Z","v":100159,"vw":15.703221},{"c":15.68,"h":15.705,"l":15.6714,"n":404,"o":15.68,"t":"2026-10-12T15:45:00Z","v":14600,"vw":15.691091},{"c":15.595,"h":15.68,"l":15.58,"n":476,"o":15.68,"t":"2026-10-12T16:00:00Z","v":29275,"vw":15.618099},{"c":15.57,"h":15.62,"l":15.5614,"n":364,"o":15.61,"t":"2026-10-12T16:15:00Z","v":13393,"vw":15.591193},{"c":15.6,"h":15.625,"l":15.57,"n":497,"o":15.57,"t":"2026-10-12T16:30:00Z","v":21346,"vw":15.60197},{"c":15.62,"h":15.62,"l":15.55,"n":543,"o":15.6,"t":"2026-10-12T16:45:00Z","v":23485,"vw":15.586985},{"c":15.615,"h":15.635,"l":15.605,"n":386,"o":15.62,"t":"2026-10-12T17:00:00Z","v":15463,"vw":15.619657},{"c":15.62,"h":15.65,"l":15.605,"n":445,"o":15.615,"t":"2026-10-12T17:15:00Z","v":17333,"vw":15.630148},{"c":15.6,"h":15.61,"l":15.565,"n":452,"o":15.61,"t":"2026-10-12T17:30:00Z","v":17628,"vw":15.596761},{"c":15.595,"h":15.63,"l":15.575,"n":450,"o":15.58,"t":"2026-10-12T17:45:00Z","v":21433,"vw":15.601711},{"c":15.6407,"h":15.66,"l":15.58,"n":532,"o":15.59,"t":"2026-10-12T18:00:00Z","v":27233,"vw":15.614107},{"c":15.66,"h":15.665,"l":15.64,"n":413,"o":15.653,"t":"2026-10-12T18:15:00Z","v":15632,"vw":15.649388},{"c":15.64,"h":15.695,"l":15.63,"n":566,"o":15.66,"t":"2026-10-12T18:30:00Z","v":28179,"vw":15.662485},{"c":15.605,"h":15.665,"l":15.605,"n":518,"o":15.65,"t":"2026-10-12T18:45:00Z","v":23747,"vw":15.638613},{"c":15.595,"h":15.63,"l":15.53,"n":1260,"o":15.6,"t":"2026-10-12T19:00:00Z","v":128888,"vw":15.58036},{"c":15.535,"h":15.59,"l":15.52,"n":722,"o":15.58,"t":"2026-10-12T19:15:00Z","v":36077,"vw":15.559476},{"c":15.55,"h":15.565,"l":15.52,"n":1371,"o":15.535,"t":"2026-10-12T19:30:00Z","v":69532,"vw":15.544474},{"c":15.52,"h":15.59,"l":15.49,"n":3279,"o":15.555,"t":"2026-10-12T19:45:00Z","v":192973,"vw":15.540169},{"c":15.53,"h":15.53,"l":15.53,"n":32,"o":15.53,"t":"2026-10-12T20:00:00Z","v":174334,"vw":15.53},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-12T22:15:00Z","v":200,"vw":15.54},{"c":15.59,"h":15.6,"l":15.59,"n":3,"o":15.6,"t":"2026-10-12T22:45:00Z","v":201,"vw":15.595},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-12T23:45:00Z","v":299,"vw":15.54},{"c":15.53,"h":15.53,"l":15.4348,"n":4,"o":15.4348,"t":"2026-10-13T08:00:00Z","v":1353,"vw":15.454684},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-13T11:15:00Z","v":101,"vw":15.45},{"c":15.5,"h":15.65,"l":15.48,"n":23,"o":15.65,"t":"2026-10-13T12:15:00Z","v":3021,"vw":15.576946},{"c":15.6,"h":15.6,"l":15.6,"n":6,"o":15.6,"t":"2026-10-13T12:45:00Z","v":105,"vw":15.6},{"c":15.5,"h":15.6,"l":15.5,"n":10,"o":15.6,"t":"2026-10-13T13:15:00Z","v":1797,"vw":15.508133},{"c":15.84,"h":15.845,"l":15.43,"n":509,"o":15.43,"t":"2026-10-13T13:30:00Z","v":58976,"vw":15.613954},{"c":15.855,"h":15.915,"l":15.6908,"n":472,"o":15.81,"t":"2026-10-13T13:45:00Z","v":28690,"vw":15.809647},{"c":15.78,"h":15.9144,"l":15.75,"n":523,"o":15.855,"t":"2026-10-13T14:00:00Z","v":28789,"vw":15.845421},{"c":15.76,"h":15.76,"l":15.7,"n":296,"o":15.74,"t":"2026-10-13T14:15:00Z","v":13962,"vw":15.729347},{"c":15.645,"h":15.755,"l":15.645,"n":396,"o":15.755,"t":"2026-10-13T14:30:00Z","v":23458,"vw":15.670004},{"c":15.615,"h":15.65,"l":15.59,"n":291,"o":15.6,"t":"2026-10-13T14:45:00Z","v":12926,"vw":15.611285},{"c":15.775,"h":15.775,"l":15.6,"n":486,"o":15.615,"t":"2026-10-13T15:00:00Z","v":29457,"vw":15.683989},{"c":15.74,"h":15.795,"l":15.72,"n":349,"o":15.77,"t":"2026-10-13T15:15:00Z","v":16294,"vw":15.751544},{"c":15.685,"h":15.74,"l":15.675,"n":438,"o":15.74,"t":"2026-10-13T15:30:00Z","v":17443,"vw":15.709651},{"c":15.69,"h":15.7,"l":15.645,"n":280,"o":15.67,"t":"2026-10-13T15:45:00Z","v":12042,"vw":15.667958},{"c":15.73,"h":15.73,"l":15.68,"n":326,"o":15.7,"t":"2026-10-13T16:00:00Z","v":16459,"vw":15.709544},{"c":15.73,"h":15.76,"l":15.71,"n":381,"o":15.72,"t":"2026-10-13T16:15:00Z","v":21664,"vw":15.737208},{"c":15.665,"h":15.755,"l":15.66,"n":268,"o":15.73,"t":"2026-10-13T16:30:00Z","v":13342,"vw":15.714126},{"c":15.63,"h":15.66,"l":15.61,"n":303,"o":15.65,"t":"2026-10-13T16:45:00Z","v":20169,"vw":15.649981},{"c":15.685,"h":15.71,"l":15.63,"n":483,"o":15.64,"t":"2026-10-13T17:00:00Z","v":26951,"vw":15.675015},{"c":15.66,"h":15.67,"l":15.62,"n":285,"o":15.67,"t":"2026-10-13T17:15:00Z","v":14502,"vw":15.650018},{"c":15.695,"h":15.705,"l":15.655,"n":260,"o":15.66,"t":"2026-10-13T17:30:00Z","v":11846,"vw":15.684403},{"c":15.75,"h":15.75,"l":15.7,"n":171,"o":15.71,"t":"2026-10-13T17:45:00Z","v":8414,"vw":15.724767},{"c":15.7,"h":15.755,"l":15.7,"n":346,"o":15.74,"t":"2026-10-13T18:00:00Z","v":17234,"vw":15.737444},{"c":15.71,"h":15.72,"l":15.67,"n":342,"o":15.71,"t":"2026-10-13T18:15:00Z","v":18341,"vw":15.698681},{"c":15.685,"h":15.7,"l":15.65,"n":346,"o":15.7,"t":"2026-10-13T18:30:00Z","v":19321,"vw":15.672709},{"c":15.7,"h":15.72,"l":15.67,"n":390,"o":15.67,"t":"2026-10-13T18:45:00Z","v":20313,"vw":15.695202},{"c":15.675,"h":15.72,"l":15.65,"n":400,"o":15.71,"t":"2026-10-13T19:00:00Z","v":19418,"vw":15.682478},{"c":15.61,"h":15.67,"l":15.61,"n":534,"o":15.67,"t":"2026-10-13T19:15:00Z","v":27505,"vw":15.638187},{"c":15.66,"h":15.67,"l":15.6,"n":707,"o":15.61,"t":"2026-10-13T19:30:00Z","v":39025,"vw":15.636519},{"c":15.605,"h":15.685,"l":15.56,"n":2350,"o":15.665,"t":"2026-10-13T19:45:00Z","v":181234,"vw":15.607627},{"c":15.61,"h":15.61,"l":15.61,"n":42,"o":15.61,"t":"2026-10-13T20:00:00Z","v":158896,"vw":15.61},{"c":15.65,"h":15.65,"l":15.55,"n":3,"o":15.55,"t":"2026-10-14T11:00:00Z","v":201,"vw":15.6},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-14T12:30:00Z","v":100,"vw":15.36},{"c":15.6,"h":15.6,"l":15.6,"n":14,"o":15.6,"t":"2026-10-14T12:45:00Z","v":1108,"vw":15.6},{"c":15.4,"h":15.5,"l":15.4,"n":5,"o":15.5,"t":"2026-10-14T13:15:00Z","v":1080,"vw":15.483318},{"c":15.661,"h":15.676,"l":15.3,"n":253,"o":15.42,"t":"2026-10-14T13:30:00Z","v":47261,"vw":15.460205},{"c":15.55,"h":15.71,"l":15.52,"n":375,"o":15.666,"t":"2026-10-14T13:45:00Z","v":16164,"vw":15.624811},{"c":15.525,"h":15.58,"l":15.405,"n":422,"o":15.53,"t":"2026-10-14T14:00:00Z","v":38969,"vw":15.498244},{"c":15.55,"h":15.57,"l":15.48,"n":359,"o":15.52,"t":"2026-10-14T14:15:00Z","v":14854,"vw":15.524988},{"c":15.545,"h":15.605,"l":15.502,"n":520,"o":15.55,"t":"2026-10-14T14:30:00Z","v":28381,"vw":15.549727},{"c":15.59,"h":15.59,"l":15.505,"n":318,"o":15.56,"t":"2026-10-14T14:45:00Z","v":11912,"vw":15.550374},{"c":15.47,"h":15.6,"l":15.47,"n":518,"o":15.59,"t":"2026-10-14T15:00:00Z","v":23241,"vw":15.529575},{"c":15.465,"h":15.49,"l":15.45,"n":418,"o":15.45,"t":"2026-10-14T15:15:00Z","v":16173,"vw":15.467046},{"c":15.38,"h":15.442,"l":15.35,"n":262,"o":15.442,"t":"2026-10-14T15:30:00Z","v":10306,"vw":15.39505},{"c":15.351,"h":15.42,"l":15.33,"n":527,"o":15.38,"t":"2026-10-14T15:45:00Z","v":23757,"vw":15.374017},{"c":15.3499,"h":15.38,"l":15.335,"n":375,"o":15.36,"t":"2026-10-14T16:00:00Z","v":14210,"vw":15.354198},{"c":15.355,"h":15.36,"l":15.305,"n":958,"o":15.34,"t":"2026-10-14T16:15:00Z","v":84162,"vw":15.323557},{"c":15.34,"h":15.355,"l":15.262,"n":599,"o":15.355,"t":"2026-10-14T16:30:00Z","v":26753,"vw":15.323681},{"c":15.305,"h":15.37,"l":15.3,"n":324,"o":15.34,"t":"2026-10-14T16:45:00Z","v":13413,"vw":15.341346},{"c":15.27,"h":15.335,"l":15.26,"n":372,"o":15.32,"t":"2026-10-14T17:00:00Z","v":13153,"vw":15.306136},{"c":15.28,"h":15.32,"l":15.27,"n":402,"o":15.27,"t":"2026-10-14T17:15:00Z","v":14336,"vw":15.285977},{"c":15.22,"h":15.29,"l":15.21,"n":470,"o":15.27,"t":"2026-10-14T17:30:00Z","v":18082,"vw":15.247122},{"c":15.2252,"h":15.24,"l":15.185,"n":576,"o":15.22,"t":"2026-10-14T17:45:00Z","v":33554,"vw":15.212743},{"c":15.245,"h":15.245,"l":15.21,"n":514,"o":15.2404,"t":"2026-10-14T18:00:00Z","v":22738,"vw":15.227815},{"c":15.22,"h":15.255,"l":15.205,"n":371,"o":15.245,"t":"2026-10-14T18:15:00Z","v":13686,"vw":15.233032},{"c":15.24,"h":15.24,"l":15.21,"n":450,"o":15.23,"t":"2026-10-14T18:30:00Z","v":15741,"vw":15.22478},{"c":15.24,"h":15.28,"l":15.235,"n":485,"o":15.24,"t":"2026-10-14T18:45:00Z","v":15190,"vw":15.258268},{"c":15.22,"h":15.24,"l":15.19,"n":637,"o":15.24,"t":"2026-10-14T19:00:00Z","v":21191,"vw":15.219505},{"c":15.26,"h":15.31,"l":15.23,"n":878,"o":15.23,"t":"2026-10-14T19:15:00Z","v":37072,"vw":15.272815},{"c":15.25,"h":15.275,"l":15.23,"n":1259,"o":15.26,"t":"2026-10-14T19:30:00Z","v":54505,"vw":15.252619},{"c":15.29,"h":15.31,"l":15.2,"n":3261,"o":15.23,"t":"2026-10-14T19:45:00Z","v":238669,"vw":15.276157},{"c":15.29,"h":15.29,"l":15.29,"n":47,"o":15.29,"t":"2026-10-14T20:00:00Z","v":592291,"vw":15.29},{"c":15.09,"h":15.25,"l":15.09,"n":74,"o":15.25,"t":"2026-10-15T11:15:00Z","v":7731,"vw":15.18449},{"c":15.25,"h":15.25,"l":15.09,"n":25,"o":15.09,"t":"2026-10-15T12:30:00Z","v":3219,"vw":15.242648},{"c":15.16,"h":15.16,"l":15.13,"n":8,"o":15.13,"t":"2026-10-15T12:45:00Z","v":2703,"vw":15.157775},{"c":15.39,"h":15.52,"l":15.2094,"n":320,"o":15.25,"t":"2026-10-15T13:30:00Z","v":27377,"vw":15.370066},{"c":15.4201,"h":15.46,"l":15.31,"n":427,"o":15.375,"t":"2026-10-15T13:45:00Z","v":22696,"vw":15.359781},{"c":15.6363,"h":15.65,"l":15.445,"n":441,"o":15.47,"t":"2026-10-15T14:00:00Z","v":20136,"vw":15.527182},{"c":15.6,"h":15.69,"l":15.54,"n":523,"o":15.68,"t":"2026-10-15T14:15:00Z","v":20482,"vw":15.610794},{"c":15.595,"h":15.62,"l":15.505,"n":596,"o":15.595,"t":"2026-10-15T14:30:00Z","v":20588,"vw":15.554524},{"c":15.715,"h":15.75,"l":15.575,"n":533,"o":15.6,"t":"2026-10-15T14:45:00Z","v":47355,"vw":15.697184},{"c":15.78,"h":15.78,"l":15.69,"n":332,"o":15.73,"t":"2026-10-15T15:00:00Z","v":15738,"vw":15.735024},{"c":15.78,"h":15.8,"l":15.7205,"n":531,"o":15.77,"t":"2026-10-15T15:15:00Z","v":28641,"vw":15.743899},{"c":15.8,"h":15.89,"l":15.79,"n":462,"o":15.8,"t":"2026-10-15T15:30:00Z","v":18187,"vw":15.831433},{"c":15.84,"h":15.93,"l":15.8,"n":518,"o":15.8,"t":"2026-10-15T15:45:00Z","v":58645,"vw":15.841433},{"c":15.81,"h":15.85,"l":15.8,"n":234,"o":15.84,"t":"2026-10-15T16:00:00Z","v":10604,"vw":15.831188},{"c":15.84,"h":15.85,"l":15.8174,"n":211,"o":15.8174,"t":"2026-10-15T16:15:00Z","v":6439,"vw":15.834819},{"c":15.88,"h":15.88,"l":15.81,"n":399,"o":15.85,"t":"2026-10-15T16:30:00Z","v":14555,"vw":15.83592},{"c":15.86,"h":15.88,"l":15.84,"n":200,"o":15.88,"t":"2026-10-15T16:45:00Z","v":12554,"vw":15.863775},{"c":15.78,"h":15.865,"l":15.7664,"n":409,"o":15.86,"t":"2026-10-15T17:00:00Z","v":17041,"vw":15.811111},{"c":15.76,"h":15.8,"l":15.76,"n":321,"o":15.8,"t":"2026-10-15T17:15:00Z","v":21484,"vw":15.775019},{"c":15.765,"h":15.8,"l":15.765,"n":248,"o":15.77,"t":"2026-10-15T17:30:00Z","v":8310,"vw":15.784264},{"c":15.795,"h":15.82,"l":15.765,"n":342,"o":15.765,"t":"2026-10-15T17:45:00Z","v":11857,"vw":15.797148},{"c":15.705,"h":15.81,"l":15.675,"n":309,"o":15.785,"t":"2026-10-15T18:00:00Z","v":12288,"vw":15.732138},{"c":15.665,"h":15.69,"l":15.655,"n":323,"o":15.69,"t":"2026-10-15T18:15:00Z","v":12178,"vw":15.670605},{"c":15.68,"h":15.68,"l":15.64,"n":323,"o":15.665,"t":"2026-10-15T18:30:00Z","v":12515,"vw":15.658768},{"c":15.72,"h":15.72,"l":15.67,"n":381,"o":15.68,"t":"2026-10-15T18:45:00Z","v":11830,"vw":15.694473},{"c":15.71,"h":15.74,"l":15.7,"n":482,"o":15.72,"t":"2026-10-15T19:00:00Z","v":17336,"vw":15.724009},{"c":15.805,"h":15.815,"l":15.73,"n":495,"o":15.73,"t":"2026-10-15T19:15:00Z","v":16284,"vw":15.780507},{"c":15.87,"h":15.89,"l":15.795,"n":1068,"o":15.8,"t":"2026-10-15T19:30:00Z","v":66516,"vw":15.848596},{"c":15.85,"h":15.9,"l":15.82,"n":2550,"o":15.85,"t":"2026-10-15T19:45:00Z","v":185536,"vw":15.855904},{"c":15.83,"h":15.83,"l":15.83,"n":32,"o":15.83,"t":"2026-10-15T20:00:00Z","v":527374,"vw":15.83},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-16T08:00:00Z","v":1000,"vw":15.9},{"c":16,"h":16,"l":15.9,"n":48,"o":15.9,"t":"2026-10-16T11:00:00Z","v":4224,"vw":15.976231},{"c":15.99,"h":16,"l":15.95,"n":22,"o":16,"t":"2026-10-16T11:15:00Z","v":2604,"vw":15.957316},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-16T12:00:00Z","v":100,"vw":16.04},{"c":15.6,"h":16.09,"l":15.555,"n":456,"o":15.93,"t":"2026-10-16T13:30:00Z","v":67947,"vw":15.912635},{"c":15.455,"h":15.63,"l":15.445,"n":497,"o":15.61,"t":"2026-10-16T13:45:00Z","v":25297,"vw":15.499089},{"c":15.305,"h":15.45,"l":15.2283,"n":802,"o":15.45,"t":"2026-10-16T14:00:00Z","v":42392,"vw":15.334762},{"c":15.1,"h":15.4,"l":15.06,"n":996,"o":15.33,"t":"2026-10-16T14:15:00Z","v":63151,"vw":15.228576},{"c":15.25,"h":15.25,"l":14.97,"n":730,"o":15.105,"t":"2026-10-16T14:30:00Z","v":53742,"vw":15.129127},{"c":15.1,"h":15.3149,"l":15.1,"n":724,"o":15.265,"t":"2026-10-16T14:45:00Z","v":59495,"vw":15.197329},{"c":14.93,"h":15.115,"l":14.83,"n":708,"o":15.11,"t":"2026-10-16T15:00:00Z","v":52367,"vw":14.935992},{"c":14.8999,"h":14.95,"l":14.81,"n":438,"o":14.91,"t":"2026-10-16T15:15:00Z","v":31618,"vw":14.886055},{"c":14.895,"h":14.91,"l":14.83,"n":528,"o":14.88,"t":"2026-10-16T15:30:00Z","v":28679,"vw":14.860562},{"c":14.83,"h":14.95,"l":14.8,"n":921,"o":14.91,"t":"2026-10-16T15:45:00Z","v":55797,"vw":14.887549},{"c":14.87,"h":14.88,"l":14.7401,"n":587,"o":14.815,"t":"2026-10-16T16:00:00Z","v":29983,"vw":14.805958},{"c":14.82,"h":14.885,"l":14.795,"n":467,"o":14.885,"t":"2026-10-16T16:15:00Z","v":21776,"vw":14.826409},{"c":14.845,"h":14.845,"l":14.74,"n":402,"o":14.82,"t":"2026-10-16T16:30:00Z","v":15792,"vw":14.7975},{"c":14.7948,"h":14.88,"l":14.785,"n":408,"o":14.86,"t":"2026-10-16T16:45:00Z","v":14737,"vw":14.825849},{"c":14.705,"h":14.83,"l":14.705,"n":786,"o":14.81,"t":"2026-10-16T17:00:00Z","v":30158,"vw":14.760097},{"c":14.71,"h":14.71,"l":14.65,"n":584,"o":14.71,"t":"2026-10-16T17:15:00Z","v":23677,"vw":14.682749},{"c":14.72,"h":14.77,"l":14.7,"n":368,"o":14.7299,"t":"2026-10-16T17:30:00Z","v":16386,"vw":14.731302},{"c":14.67,"h":14.71,"l":14.63,"n":552,"o":14.71,"t":"2026-10-16T17:45:00Z","v":23598,"vw":14.668828},{"c":14.75,"h":14.75,"l":14.66,"n":617,"o":14.66,"t":"2026-10-16T18:00:00Z","v":34012,"vw":14.696594},{"c":14.73,"h":14.76,"l":14.71,"n":547,"o":14.75,"t":"2026-10-16T18:15:00Z","v":19744,"vw":14.726214},{"c":14.745,"h":14.8,"l":14.72,"n":778,"o":14.74,"t":"2026-10-16T18:30:00Z","v":63434,"vw":14.757793},{"c":14.75,"h":14.775,"l":14.72,"n":781,"o":14.745,"t":"2026-10-16T18:45:00Z","v":40076,"vw":14.741115},{"c":14.755,"h":14.76,"l":14.69,"n":857,"o":14.75,"t":"2026-10-16T19:00:00Z","v":49272,"vw":14.719253},{"c":14.86,"h":14.875,"l":14.75,"n":1009,"o":14.76,"t":"2026-10-16T19:15:00Z","v":132780,"vw":14.812811},{"c":14.72,"h":14.9,"l":14.72,"n":1538,"o":14.86,"t":"2026-10-16T19:30:00Z","v":93583,"vw":14.798891},{"c":14.755,"h":14.835,"l":14.72,"n":3056,"o":14.72,"t":"2026-10-16T19:45:00Z","v":250832,"vw":14.79551},{"c":14.94,"h":14.94,"l":14.75,"n":38,"o":14.75,"t":"2026-10-16T20:00:00Z","v":340943,"vw":14.750468},{"c":14.75,"h":15.606,"l":14.75,"n":20,"o":15.606,"t":"2026-10-19T11:00:00Z","v":600,"vw":15.087838},{"c":14.7,"h":14.77,"l":14.7,"n":23,"o":14.77,"t":"2026-10-19T13:00:00Z","v":2106,"vw":14.734433},{"c":14.57,"h":14.61,"l":14.57,"n":12,"o":14.61,"t":"2026-10-19T13:15:00Z","v":1781,"vw":14.589787},{"c":14.855,"h":15.04,"l":14.75,"n":417,"o":14.75,"t":"2026-10-19T13:30:00Z","v":31041,"vw":14.892159},{"c":14.88,"h":14.92,"l":14.815,"n":183,"o":14.86,"t":"2026-10-19T13:45:00Z","v":7901,"vw":14.865283},{"c":14.99,"h":15.02,"l":14.87,"n":308,"o":14.87,"t":"2026-10-19T14:00:00Z","v":13377,"vw":14.943021},{"c":15.145,"h":15.1662,"l":14.98,"n":445,"o":15.005,"t":"2026-10-19T14:15:00Z","v":19763,"vw":15.065169},{"c":15.155,"h":15.19,"l":15.1,"n":614,"o":15.155,"t":"2026-10-19T14:30:00Z","v":35903,"vw":15.135855},{"c":15.14,"h":15.28,"l":15.13,"n":566,"o":15.16,"t":"2026-10-19T14:45:00Z","v":40181,"vw":15.19439},{"c":15.11,"h":15.145,"l":15.09,"n":446,"o":15.145,"t":"2026-10-19T15:00:00Z","v":19274,"vw":15.118105},{"c":15.11,"h":15.14,"l":15.07,"n":420,"o":15.1,"t":"2026-10-19T15:15:00Z","v":17649,"vw":15.103243},{"c":15.14,"h":15.155,"l":15.05,"n":592,"o":15.11,"t":"2026-10-19T15:30:00Z","v":35278,"vw":15.110718},{"c":15.12,"h":15.14,"l":15.12,"n":359,"o":15.13,"t":"2026-10-19T15:45:00Z","v":10637,"vw":15.126753},{"c":15.09,"h":15.12,"l":15.065,"n":376,"o":15.12,"t":"2026-10-19T16:00:00Z","v":17638,"vw":15.083971},{"c":15.065,"h":15.1,"l":15.055,"n":252,"o":15.09,"t":"2026-10-19T16:15:00Z","v":9903,"vw":15.077788},{"c":15.1,"h":15.1,"l":15.05,"n":381,"o":15.06,"t":"2026-10-19T16:30:00Z","v":13961,"vw":15.069181},{"c":15.025,"h":15.12,"l":15.02,"n":417,"o":15.1,"t":"2026-10-19T16:45:00Z","v":18029,"vw":15.062441},{"c":15.095,"h":15.11,"l":15.03,"n":482,"o":15.03,"t":"2026-10-19T17:00:00Z","v":22327,"vw":15.066352},{"c":15.13,"h":15.14,"l":15.085,"n":549,"o":15.09,"t":"2026-10-19T17:15:00Z","v":27471,"vw":15.112019},{"c":15.14,"h":15.14,"l":15.09,"n":406,"o":15.14,"t":"2026-10-19T17:30:00Z","v":18851,"vw":15.124568},{"c":15.11,"h":15.13,"l":15.1,"n":298,"o":15.13,"t":"2026-10-19T17:45:00Z","v":12152,"vw":15.114971},{"c":15.105,"h":15.13,"l":15.095,"n":440,"o":15.115,"t":"2026-10-19T18:00:00Z","v":20298,"vw":15.10613},{"c":15.09,"h":15.105,"l":15.08,"n":377,"o":15.105,"t":"2026-10-19T18:15:00Z","v":19774,"vw":15.098321},{"c":15.1223,"h":15.13,"l":15.08,"n":405,"o":15.085,"t":"2026-10-19T18:30:00Z","v":17800,"vw":15.098337},{"c":15.16,"h":15.185,"l":15.14,"n":824,"o":15.14,"t":"2026-10-19T18:45:00Z","v":53855,"vw":15.166308},{"c":15.165,"h":15.205,"l":15.16,"n":729,"o":15.16,"t":"2026-10-19T19:00:00Z","v":49694,"vw":15.186412},{"c":15.135,"h":15.17,"l":15.13,"n":660,"o":15.165,"t":"2026-10-19T19:15:00Z","v":30849,"vw":15.151539},{"c":15.195,"h":15.2,"l":15.135,"n":1041,"o":15.135,"t":"2026-10-19T19:30:00Z","v":53542,"vw":15.175274},{"c":15.19,"h":15.235,"l":15.115,"n":3370,"o":15.195,"t":"2026-10-19T19:45:00Z","v":259475,"vw":15.189715},{"c":15.18,"h":15.18,"l":15.18,"n":37,"o":15.18,"t":"2026-10-19T20:00:00Z","v":274822,"vw":15.18},{"c":15.2,"h":15.21,"l":15.2,"n":2,"o":15.21,"t":"2026-10-20T12:00:00Z","v":1000,"vw":15.207},{"c":15.563,"h":15.563,"l":15.25,"n":15,"o":15.25,"t":"2026-10-20T12:15:00Z","v":2135,"vw":15.473815},{"c":15.57,"h":15.57,"l":15.57,"n":11,"o":15.57,"t":"2026-10-20T12:45:00Z","v":1000,"vw":15.57},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-20T13:15:00Z","v":205,"vw":15.3},{"c":15.185,"h":15.435,"l":15.15,"n":1190,"o":15.33,"t":"2026-10-20T13:30:00Z","v":156657,"vw":15.313655},{"c":15.525,"h":15.545,"l":15.195,"n":1011,"o":15.2,"t":"2026-10-20T13:45:00Z","v":74407,"vw":15.398992},{"c":15.33,"h":15.535,"l":15.32,"n":932,"o":15.535,"t":"2026-10-20T14:00:00Z","v":51705,"vw":15.418018},{"c":15.37,"h":15.43,"l":15.31,"n":1179,"o":15.33,"t":"2026-10-20T14:15:00Z","v":78827,"vw":15.349037},{"c":15.33,"h":15.4,"l":15.33,"n":851,"o":15.37,"t":"2026-10-20T14:30:00Z","v":42652,"vw":15.376947},{"c":15.455,"h":15.47,"l":15.33,"n":697,"o":15.33,"t":"2026-10-20T14:45:00Z","v":25860,"vw":15.393622},{"c":15.485,"h":15.5,"l":15.41,"n":970,"o":15.45,"t":"2026-10-20T15:00:00Z","v":81351,"vw":15.471642},{"c":15.54,"h":15.54,"l":15.4725,"n":892,"o":15.5,"t":"2026-10-20T15:15:00Z","v":54103,"vw":15.502774},{"c":15.62,"h":15.625,"l":15.5,"n":563,"o":15.54,"t":"2026-10-20T15:30:00Z","v":32447,"vw":15.570228},{"c":15.67,"h":15.69,"l":15.6,"n":635,"o":15.62,"t":"2026-10-20T15:45:00Z","v":44774,"vw":15.636308},{"c":15.69,"h":15.715,"l":15.655,"n":441,"o":15.67,"t":"2026-10-20T16:00:00Z","v":31766,"vw":15.690787},{"c":15.74,"h":15.7499,"l":15.675,"n":501,"o":15.69,"t":"2026-10-20T16:15:00Z","v":30890,"vw":15.70435},{"c":15.8,"h":15.815,"l":15.735,"n":533,"o":15.735,"t":"2026-10-20T16:30:00Z","v":39473,"vw":15.766571},{"c":15.83,"h":15.83,"l":15.765,"n":496,"o":15.79,"t":"2026-10-20T16:45:00Z","v":31510,"vw":15.796153},{"c":15.82,"h":15.85,"l":15.782,"n":424,"o":15.83,"t":"2026-10-20T17:00:00Z","v":21554,"vw":15.815176},{"c":15.895,"h":15.915,"l":15.83,"n":359,"o":15.83,"t":"2026-10-20T17:15:00Z","v":25582,"vw":15.861749},{"c":15.835,"h":15.9,"l":15.81,"n":488,"o":15.88,"t":"2026-10-20T17:30:00Z","v":42386,"vw":15.870561},{"c":15.8,"h":15.855,"l":15.8,"n":412,"o":15.84,"t":"2026-10-20T17:45:00Z","v":25580,"vw":15.834085},{"c":15.775,"h":15.81,"l":15.75,"n":445,"o":15.8,"t":"2026-10-20T18:00:00Z","v":21935,"vw":15.780254},{"c":15.75,"h":15.79,"l":15.73,"n":413,"o":15.78,"t":"2026-10-20T18:15:00Z","v":19449,"vw":15.759751},{"c":15.735,"h":15.74,"l":15.705,"n":347,"o":15.73,"t":"2026-10-20T18:30:00Z","v":16473,"vw":15.715514},{"c":15.76,"h":15.78,"l":15.715,"n":740,"o":15.74,"t":"2026-10-20T18:45:00Z","v":43987,"vw":15.756099},{"c":15.75,"h":15.805,"l":15.75,"n":513,"o":15.77,"t":"2026-10-20T19:00:00Z","v":36105,"vw":15.772843},{"c":15.715,"h":15.78,"l":15.685,"n":609,"o":15.74,"t":"2026-10-20T19:15:00Z","v":44107,"vw":15.724103},{"c":15.7599,"h":15.765,"l":15.705,"n":1015,"o":15.72,"t":"2026-10-20T19:30:00Z","v":52913,"vw":15.727486},{"c":15.7,"h":15.76,"l":15.6501,"n":2408,"o":15.755,"t":"2026-10-20T19:45:00Z","v":186076,"vw":15.697266},{"c":15.7,"h":15.7,"l":15.7,"n":24,"o":15.7,"t":"2026-10-20T20:00:00Z","v":185851,"vw":15.7},{"c":15.7,"h":15.85,"l":15.55,"n":103,"o":15.55,"t":"2026-10-21T12:15:00Z","v":13073,"vw":15.698696},{"c":15.68,"h":15.68,"l":15.6,"n":14,"o":15.6,"t":"2026-10-21T12:45:00Z","v":221,"vw":15.64},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-21T13:00:00Z","v":180,"vw":15.61},{"c":15.75,"h":15.75,"l":15.75,"n":9,"o":15.75,"t":"2026-10-21T13:15:00Z","v":264,"vw":15.75},{"c":15.9101,"h":16.08,"l":15.655,"n":381,"o":15.7,"t":"2026-10-21T13:30:00Z","v":52811,"vw":15.856702},{"c":15.89,"h":15.965,"l":15.8606,"n":164,"o":15.93,"t":"2026-10-21T13:45:00Z","v":7119,"vw":15.915506},{"c":16.04,"h":16.04,"l":15.86,"n":464,"o":15.885,"t":"2026-10-21T14:00:00Z","v":28655,"vw":15.965469},{"c":16.13,"h":16.17,"l":16.01,"n":941,"o":16.04,"t":"2026-10-21T14:15:00Z","v":86867,"vw":16.086414},{"c":16.175,"h":16.228,"l":16.16,"n":769,"o":16.16,"t":"2026-10-21T14:30:00Z","v":44505,"vw":16.199517},{"c":16.23,"h":16.24,"l":16.15,"n":719,"o":16.175,"t":"2026-10-21T14:45:00Z","v":45714,"vw":16.183301},{"c":16.205,"h":16.24,"l":16.19,"n":684,"o":16.225,"t":"2026-10-21T15:00:00Z","v":33570,"vw":16.210069},{"c":16.205,"h":16.24,"l":16.1846,"n":377,"o":16.2,"t":"2026-10-21T15:15:00Z","v":16954,"vw":16.209666},{"c":16.24,"h":16.24,"l":16.2,"n":351,"o":16.22,"t":"2026-10-21T15:30:00Z","v":19525,"vw":16.216211},{"c":16.3,"h":16.3,"l":16.22,"n":484,"o":16.24,"t":"2026-10-21T15:45:00Z","v":39170,"vw":16.263136},{"c":16.29,"h":16.3,"l":16.24,"n":378,"o":16.29,"t":"2026-10-21T16:00:00Z","v":17002,"vw":16.273613},{"c":16.28,"h":16.28,"l":16.24,"n":368,"o":16.28,"t":"2026-10-21T16:15:00Z","v":19257,"vw":16.262832},{"c":16.27,"h":16.32,"l":16.27,"n":497,"o":16.28,"t":"2026-10-21T16:30:00Z","v":29848,"vw":16.2921},{"c":16.3,"h":16.31,"l":16.26,"n":398,"o":16.27,"t":"2026-10-21T16:45:00Z","v":17503,"vw":16.291127},{"c":16.27,"h":16.3,"l":16.26,"n":354,"o":16.29,"t":"2026-10-21T17:00:00Z","v":19382,"vw":16.277756},{"c":16.27,"h":16.3,"l":16.265,"n":442,"o":16.278,"t":"2026-10-21T17:15:00Z","v":21988,"vw":16.283007},{"c":16.29,"h":16.31,"l":16.26,"n":531,"o":16.27,"t":"2026-10-21T17:30:00Z","v":40506,"vw":16.277934},{"c":16.39,"h":16.47,"l":16.26,"n":1573,"o":16.285,"t":"2026-10-21T17:45:00Z","v":166481,"vw":16.388496},{"c":16.38,"h":16.39,"l":16.34,"n":410,"o":16.38,"t":"2026-10-21T18:00:00Z","v":23064,"vw":16.365361},{"c":16.39,"h":16.41,"l":16.355,"n":501,"o":16.38,"t":"2026-10-21T18:15:00Z","v":51166,"vw":16.380492},{"c":16.38,"h":16.42,"l":16.355,"n":487,"o":16.41,"t":"2026-10-21T18:30:00Z","v":21280,"vw":16.386825},{"c":16.25,"h":16.39,"l":16.2401,"n":908,"o":16.365,"t":"2026-10-21T18:45:00Z","v":66697,"vw":16.31088},{"c":16.295,"h":16.35,"l":16.15,"n":1115,"o":16.24,"t":"2026-10-21T19:00:00Z","v":103844,"vw":16.269676},{"c":16.345,"h":16.35,"l":16.29,"n":1005,"o":16.295,"t":"2026-10-21T19:15:00Z","v":73073,"vw":16.326506},{"c":16.325,"h":16.42,"l":16.3,"n":1269,"o":16.345,"t":"2026-10-21T19:30:00Z","v":130084,"vw":16.363975},{"c":16.51,"h":16.6,"l":16.3,"n":4363,"o":16.325,"t":"2026-10-21T19:45:00Z","v":619594,"vw":16.52341},{"c":16.32,"h":16.52,"l":16.32,"n":46,"o":16.52,"t":"2026-10-21T20:00:00Z","v":488867,"vw":16.519808},{"c":16.2738,"h":16.2738,"l":16.2738,"n":1,"o":16.2738,"t":"2026-10-21T20:30:00Z","v":136,"vw":16.2738},{"c":16.6324,"h":16.6324,"l":16.59,"n":2,"o":16.59,"t":"2026-10-21T22:00:00Z","v":5100,"vw":16.590831},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-21T22:15:00Z","v":199,"vw":16.52},{"c":16.4,"h":16.51,"l":16.4,"n":12,"o":16.51,"t":"2026-10-21T22:45:00Z","v":2005,"vw":16.444693},{"c":16.45,"h":16.45,"l":16.3,"n":9,"o":16.37,"t":"2026-10-21T23:00:00Z","v":1890,"vw":16.363747},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-21T23:15:00Z","v":500,"vw":16.27},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-22T08:15:00Z","v":100,"vw":16.29},{"c":16.37,"h":16.45,"l":16.29,"n":54,"o":16.45,"t":"2026-10-22T11:00:00Z","v":3692,"vw":16.363855},{"c":16.61,"h":16.69,"l":16.45,"n":485,"o":16.53,"t":"2026-10-22T13:30:00Z","v":54379,"vw":16.566575},{"c":16.53,"h":16.635,"l":16.53,"n":281,"o":16.635,"t":"2026-10-22T13:45:00Z","v":11924,"vw":16.566659},{"c":16.52,"h":16.56,"l":16.41,"n":535,"o":16.53,"t":"2026-10-22T14:00:00Z","v":28216,"vw":16.489759},{"c":16.3515,"h":16.54,"l":16.35,"n":569,"o":16.52,"t":"2026-10-22T14:15:00Z","v":21872,"vw":16.434266},{"c":16.58,"h":16.59,"l":16.36,"n":1246,"o":16.37,"t":"2026-10-22T14:30:00Z","v":84968,"vw":16.500416},{"c":16.77,"h":16.77,"l":16.54,"n":578,"o":16.58,"t":"2026-10-22T14:45:00Z","v":46151,"vw":16.661778},{"c":16.82,"h":16.88,"l":16.6808,"n":1163,"o":16.78,"t":"2026-10-22T15:00:00Z","v":110235,"vw":16.813636},{"c":16.83,"h":16.84,"l":16.76,"n":635,"o":16.82,"t":"2026-10-22T15:15:00Z","v":29755,"vw":16.807824},{"c":16.81,"h":16.85,"l":16.78,"n":410,"o":16.84,"t":"2026-10-22T15:30:00Z","v":18143,"vw":16.814646},{"c":16.9186,"h":16.95,"l":16.81,"n":1304,"o":16.81,"t":"2026-10-22T15:45:00Z","v":116802,"vw":16.890722},{"c":16.88,"h":16.95,"l":16.83,"n":565,"o":16.9,"t":"2026-10-22T16:00:00Z","v":29272,"vw":16.904797},{"c":16.99,"h":16.995,"l":16.89,"n":1073,"o":16.89,"t":"2026-10-22T16:15:00Z","v":70317,"vw":16.939548},{"c":16.8,"h":16.99,"l":16.8,"n":520,"o":16.99,"t":"2026-10-22T16:30:00Z","v":34084,"vw":16.881101},{"c":16.785,"h":16.81,"l":16.64,"n":856,"o":16.8,"t":"2026-10-22T16:45:00Z","v":148231,"vw":16.726395},{"c":16.7022,"h":16.785,"l":16.67,"n":393,"o":16.7797,"t":"2026-10-22T17:00:00Z","v":15637,"vw":16.71547},{"c":16.735,"h":16.75,"l":16.69,"n":542,"o":16.72,"t":"2026-10-22T17:15:00Z","v":30630,"vw":16.721155},{"c":16.816,"h":16.816,"l":16.735,"n":392,"o":16.735,"t":"2026-10-22T17:30:00Z","v":14901,"vw":16.777665},{"c":16.82,"h":16.835,"l":16.79,"n":442,"o":16.8,"t":"2026-10-22T17:45:00Z","v":22460,"vw":16.811283},{"c":16.83,"h":16.85,"l":16.74,"n":648,"o":16.81,"t":"2026-10-22T18:00:00Z","v":26897,"vw":16.800845},{"c":16.86,"h":16.9,"l":16.82,"n":583,"o":16.83,"t":"2026-10-22T18:15:00Z","v":27654,"vw":16.872064},{"c":16.825,"h":16.85,"l":16.795,"n":683,"o":16.85,"t":"2026-10-22T18:30:00Z","v":30902,"vw":16.820622},{"c":16.78,"h":16.82,"l":16.73,"n":761,"o":16.82,"t":"2026-10-22T18:45:00Z","v":37180,"vw":16.773087},{"c":16.875,"h":16.875,"l":16.73,"n":1246,"o":16.78,"t":"2026-10-22T19:00:00Z","v":83128,"vw":16.827162},{"c":16.975,"h":17.02,"l":16.865,"n":1203,"o":16.87,"t":"2026-10-22T19:15:00Z","v":93370,"vw":16.964321},{"c":16.93,"h":16.975,"l":16.895,"n":1605,"o":16.97,"t":"2026-10-22T19:30:00Z","v":109259,"vw":16.920782},{"c":17.075,"h":17.105,"l":16.865,"n":4718,"o":16.925,"t":"2026-10-22T19:45:00Z","v":403127,"vw":17.035477},{"c":17.07,"h":17.07,"l":16.73,"n":52,"o":17.07,"t":"2026-10-22T20:00:00Z","v":187592,"vw":17.06445},{"c":17.32,"h":17.32,"l":17.16,"n":14,"o":17.16,"t":"2026-10-22T20:15:00Z","v":1633,"vw":17.224031},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-22T21:15:00Z","v":100,"vw":17.1},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T22:15:00Z","v":400,"vw":17.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.49355536332179933,"strike":20.451557093425606,"iv":0.766965570934256,"gamma":0.08658148788927335,"theta":-0.02107750865051903,"vega":0.015142041522491349,"rho":0.0029682458969221273,"breakevenPct":21.42094177824583},{"delta":0.3,"premium":0.6212852494577006,"strike":19.740780911062906,"iv":0.7532623644251627,"gamma":0.09594034707158351,"theta":-0.022681344902386116,"vega":0.016518438177874187,"rho":0.003534433078114349,"breakevenPct":18.040963249394828},{"delta":0.35,"premium":0.7704175704989152,"strike":19.198481561822128,"iv":0.7613426247288503,"gamma":0.10125488069414317,"theta":-0.024525162689804772,"vega":0.017603036876355747,"rho":0.004085245507975885,"breakevenPct":15.761734100411832},{"delta":0.4,"premium":0.9235492227979275,"strike":18.671502590673576,"iv":0.7580585492227979,"gamma":0.10595937823834198,"theta":-0.02546279792746114,"vega":0.018328497409326423,"rho":0.0046328237016303895,"breakevenPct":13.59450326650146},{"delta":0.45,"premium":1.0789896373056995,"strike":18.153367875647668,"iv":0.7482139896373057,"gamma":0.1103117098445596,"theta":-0.025877305699481865,"vega":0.018846632124352333,"rho":0.005178534812553391,"breakevenPct":11.49192761132387},{"delta":0.5,"premium":1.2690000000000001,"strike":17.68,"iv":0.747636,"gamma":0.110768,"theta":-0.026032,"vega":0.018904,"rho":0.005699792002645362,"breakevenPct":9.849275362318838},{"delta":0.55,"premium":1.4735454545454547,"strike":17.225454545454546,"iv":0.7509541818181819,"gamma":0.10958618181818182,"theta":-0.026077454545454546,"vega":0.018767636363636365,"rho":0.0062107674305697394,"breakevenPct":8.399999999999995},{"delta":0.6,"premium":1.7019230769230769,"strike":16.76923076923077,"iv":0.7529230769230769,"gamma":0.10662307692307692,"theta":-0.025592307692307695,"vega":0.01830769230769231,"rho":0.006704468141490085,"breakevenPct":7.0791527313266425},{"delta":0.65,"premium":1.9537545787545787,"strike":16.31135531135531,"iv":0.7535641025641026,"gamma":0.1019069597069597,"theta":-0.024584981684981688,"vega":0.01752930402930403,"rho":0.0071811683372636085,"breakevenPct":5.884695015129797},{"delta":0.7,"premium":2.261830102622576,"strike":15.8175598631699,"iv":0.7653842645381983,"gamma":0.09483226909920184,"theta":-0.023589851767388828,"vega":0.016525655644241737,"rho":0.00761579725514569,"breakevenPct":4.808057772709998},{"delta":0.75,"premium":2.6894241733181294,"strike":15.247434435575828,"iv":0.8009600912200684,"gamma":0.08274561003420754,"theta":-0.022620638540478907,"vega":0.015043329532497152,"rho":0.00796102470750846,"breakevenPct":3.9817890370664166},{"delta":0.8,"premium":3.11441073512252,"strike":14.66977829638273,"iv":0.8102908984830806,"gamma":0.07142392065344225,"theta":-0.020317736289381567,"vega":0.01321120186697783,"rho":0.00830961924611515,"breakevenPct":3.096748008726095},{"delta":0.85,"premium":3.5373978996499407,"strike":14.08634772462077,"iv":0.7994974329054844,"gamma":0.060688798133022186,"theta":-0.016992182030338396,"vega":0.011110851808634775,"rho":0.008660795614103219,"breakevenPct":2.166641300120077},{"delta":0.9,"premium":4.046657929226737,"strike":13.441677588466579,"iv":0.7635073394495413,"gamma":0.04653774574049803,"theta":-0.01248007863695937,"vega":0.008231716906946265,"rho":0.008951149436394638,"breakevenPct":1.3816551750337138}],"put":[{"delta":0.1,"premium":0.22545871559633024,"strike":12.98165137614679,"iv":0.8959816513761466,"gamma":0.04100366972477065,"theta":-0.0132348623853211,"vega":0.008387155963302752,"rho":-0.0015915576788976342,"breakevenPct":26.051057040287187},{"delta":0.15,"premium":0.3955479452054794,"strike":13.682191780821917,"iv":0.9264506849315068,"gamma":0.05191041095890411,"theta":-0.017975342465753424,"vega":0.010992328767123288,"rho":-0.0024113775329730933,"breakevenPct":22.975977764542385},{"delta":0.2,"premium":0.548510971786834,"strike":14.420062695924765,"iv":0.9096931034482758,"gamma":0.0644191222570533,"theta":-0.021082131661442006,"vega":0.01329216300940439,"rho":-0.00321705475111093,"breakevenPct":19.585207396301847},{"delta":0.25,"premium":0.7173575129533679,"strike":15.134715025906736,"iv":0.8748269430051813,"gamma":0.07560829015544042,"theta":-0.023135233160621764,"vega":0.015150259067357513,"rho":-0.004032025817724614,"breakevenPct":16.421115866937},{"delta":0.3,"premium":0.9764248704663211,"strike":15.652849740932643,"iv":0.9149305699481864,"gamma":0.07871709844559585,"theta":-0.026347668393782383,"vega":0.01649740932642487,"rho":-0.004910245597662444,"breakevenPct":14.919276113238721},{"delta":0.35,"premium":1.2143812709030097,"strike":16.183946488294314,"iv":0.9292180602006689,"gamma":0.08319130434782608,"theta":-0.028444816053511707,"vega":0.01763913043478261,"rho":-0.005772359966980972,"breakevenPct":13.21991178323882},{"delta":0.4,"premium":1.4094760312151617,"strike":16.741360089186177,"iv":0.8910909698996655,"gamma":0.09043768115942029,"theta":-0.028277591973244146,"vega":0.01836376811594203,"rho":-0.006601775472314856,"breakevenPct":11.11951270741441},{"delta":0.45,"premium":1.6867335562987735,"strike":17.298773690078036,"iv":0.8828711259754738,"gamma":0.09332196209587514,"theta":-0.028618283166109253,"vega":0.018819509476031216,"rho":-0.007492496153090357,"breakevenPct":9.495419514323107},{"delta":0.5,"premium":2.035117056856187,"strike":17.8561872909699,"iv":0.9005411371237458,"gamma":0.09243010033444816,"theta":-0.02939866220735786,"vega":0.01904247491638796,"rho":-0.008436286985740692,"breakevenPct":8.283650816732102},{"delta":0.55,"premium":2.475684485006519,"strike":18.483702737940025,"iv":0.9246415906127771,"gamma":0.08924941329856584,"theta":-0.02979348109517601,"vega":0.018858148631029987,"rho":-0.009450595132758416,"breakevenPct":7.199894185892715},{"delta":0.6,"premium":2.983762057877813,"strike":19.167202572347268,"iv":0.953208038585209,"gamma":0.08474565916398714,"theta":-0.02994983922829582,"vega":0.018449517684887458,"rho":-0.01051711418363813,"breakevenPct":6.182953539307523},{"delta":0.65,"premium":3.6268488745980703,"strike":19.971061093247588,"iv":0.9902659163987139,"gamma":0.07823440514469454,"theta":-0.029708681672025724,"vega":0.01772604501607717,"rho":-0.011689073589707688,"breakevenPct":5.250943660002789},{"delta":0.7,"premium":4.188748137108792,"strike":20.71833084947839,"iv":0.981758867362146,"gamma":0.07383368107302533,"theta":-0.027257675111773474,"vega":0.016550670640834576,"rho":-0.012799380433755671,"breakevenPct":4.176332102205224}]},"raw":{"call":[{"delta":0.25,"premium":0.49355536332179933,"strike":20.451557093425606,"iv":0.766965570934256,"gamma":0.08658148788927335,"theta":-0.02107750865051903,"vega":0.015142041522491349,"rho":0.0029682458969221273,"breakevenPct":21.42094177824583},{"delta":0.3,"premium":0.6212852494577006,"strike":19.740780911062906,"iv":0.7532623644251627,"gamma":0.09594034707158351,"theta":-0.022681344902386116,"vega":0.016518438177874187,"rho":0.003534433078114349,"breakevenPct":18.040963249394828},{"delta":0.35,"premium":0.7704175704989152,"strike":19.198481561822128,"iv":0.7613426247288503,"gamma":0.10125488069414317,"theta":-0.024525162689804772,"vega":0.017603036876355747,"rho":0.004085245507975885,"breakevenPct":15.761734100411832},{"delta":0.4,"premium":0.9235492227979275,"strike":18.671502590673576,"iv":0.7580585492227979,"gamma":0.10595937823834198,"theta":-0.02546279792746114,"vega":0.018328497409326423,"rho":0.0046328237016303895,"breakevenPct":13.59450326650146},{"delta":0.45,"premium":1.0789896373056995,"strike":18.153367875647668,"iv":0.7482139896373057,"gamma":0.1103117098445596,"theta":-0.025877305699481865,"vega":0.018846632124352333,"rho":0.005178534812553391,"breakevenPct":11.49192761132387},{"delta":0.5,"premium":1.2690000000000001,"strike":17.68,"iv":0.747636,"gamma":0.110768,"theta":-0.026032,"vega":0.018904,"rho":0.005699792002645362,"breakevenPct":9.849275362318838},{"delta":0.55,"premium":1.4735454545454547,"strike":17.225454545454546,"iv":0.7509541818181819,"gamma":0.10958618181818182,"theta":-0.026077454545454546,"vega":0.018767636363636365,"rho":0.0062107674305697394,"breakevenPct":8.399999999999995},{"delta":0.6,"premium":1.7019230769230769,"strike":16.76923076923077,"iv":0.7529230769230769,"gamma":0.10662307692307692,"theta":-0.025592307692307695,"vega":0.01830769230769231,"rho":0.006704468141490085,"breakevenPct":7.0791527313266425},{"delta":0.65,"premium":1.9537545787545787,"strike":16.31135531135531,"iv":0.7535641025641026,"gamma":0.1019069597069597,"theta":-0.024584981684981688,"vega":0.01752930402930403,"rho":0.0071811683372636085,"breakevenPct":5.884695015129797},{"delta":0.7,"premium":2.261830102622576,"strike":15.8175598631699,"iv":0.7653842645381983,"gamma":0.09483226909920184,"theta":-0.023589851767388828,"vega":0.016525655644241737,"rho":0.00761579725514569,"breakevenPct":4.808057772709998},{"delta":0.75,"premium":2.6894241733181294,"strike":15.247434435575828,"iv":0.8009600912200684,"gamma":0.08274561003420754,"theta":-0.022620638540478907,"vega":0.015043329532497152,"rho":0.00796102470750846,"breakevenPct":3.9817890370664166},{"delta":0.8,"premium":3.11441073512252,"strike":14.66977829638273,"iv":0.8102908984830806,"gamma":0.07142392065344225,"theta":-0.020317736289381567,"vega":0.01321120186697783,"rho":0.00830961924611515,"breakevenPct":3.096748008726095},{"delta":0.85,"premium":3.5373978996499407,"strike":14.08634772462077,"iv":0.7994974329054844,"gamma":0.060688798133022186,"theta":-0.016992182030338396,"vega":0.011110851808634775,"rho":0.008660795614103219,"breakevenPct":2.166641300120077},{"delta":0.9,"premium":4.046657929226737,"strike":13.441677588466579,"iv":0.7635073394495413,"gamma":0.04653774574049803,"theta":-0.01248007863695937,"vega":0.008231716906946265,"rho":0.008951149436394638,"breakevenPct":1.3816551750337138}],"put":[{"delta":0.1,"premium":0.22545871559633024,"strike":12.98165137614679,"iv":0.8959816513761466,"gamma":0.04100366972477065,"theta":-0.0132348623853211,"vega":0.008387155963302752,"rho":-0.0015915576788976342,"breakevenPct":26.051057040287187},{"delta":0.15,"premium":0.3955479452054794,"strike":13.682191780821917,"iv":0.9264506849315068,"gamma":0.05191041095890411,"theta":-0.017975342465753424,"vega":0.010992328767123288,"rho":-0.0024113775329730933,"breakevenPct":22.975977764542385},{"delta":0.2,"premium":0.548510971786834,"strike":14.420062695924765,"iv":0.9096931034482758,"gamma":0.0644191222570533,"theta":-0.021082131661442006,"vega":0.01329216300940439,"rho":-0.00321705475111093,"breakevenPct":19.585207396301847},{"delta":0.25,"premium":0.7173575129533679,"strike":15.134715025906736,"iv":0.8748269430051813,"gamma":0.07560829015544042,"theta":-0.023135233160621764,"vega":0.015150259067357513,"rho":-0.004032025817724614,"breakevenPct":16.421115866937},{"delta":0.3,"premium":0.9764248704663211,"strike":15.652849740932643,"iv":0.9149305699481864,"gamma":0.07871709844559585,"theta":-0.026347668393782383,"vega":0.01649740932642487,"rho":-0.004910245597662444,"breakevenPct":14.919276113238721},{"delta":0.35,"premium":1.2143812709030097,"strike":16.183946488294314,"iv":0.9292180602006689,"gamma":0.08319130434782608,"theta":-0.028444816053511707,"vega":0.01763913043478261,"rho":-0.005772359966980972,"breakevenPct":13.21991178323882},{"delta":0.4,"premium":1.4094760312151617,"strike":16.741360089186177,"iv":0.8910909698996655,"gamma":0.09043768115942029,"theta":-0.028277591973244146,"vega":0.01836376811594203,"rho":-0.006601775472314856,"breakevenPct":11.11951270741441},{"delta":0.45,"premium":1.6867335562987735,"strike":17.298773690078036,"iv":0.8828711259754738,"gamma":0.09332196209587514,"theta":-0.028618283166109253,"vega":0.018819509476031216,"rho":-0.007492496153090357,"breakevenPct":9.495419514323107},{"delta":0.5,"premium":2.035117056856187,"strike":17.8561872909699,"iv":0.9005411371237458,"gamma":0.09243010033444816,"theta":-0.02939866220735786,"vega":0.01904247491638796,"rho":-0.008436286985740692,"breakevenPct":8.283650816732102},{"delta":0.55,"premium":2.475684485006519,"strike":18.483702737940025,"iv":0.9246415906127771,"gamma":0.08924941329856584,"theta":-0.02979348109517601,"vega":0.018858148631029987,"rho":-0.009450595132758416,"breakevenPct":7.199894185892715},{"delta":0.6,"premium":2.983762057877813,"strike":19.167202572347268,"iv":0.953208038585209,"gamma":0.08474565916398714,"theta":-0.02994983922829582,"vega":0.018449517684887458,"rho":-0.01051711418363813,"breakevenPct":6.182953539307523},{"delta":0.65,"premium":3.6268488745980703,"strike":19.971061093247588,"iv":0.9902659163987139,"gamma":0.07823440514469454,"theta":-0.029708681672025724,"vega":0.01772604501607717,"rho":-0.011689073589707688,"breakevenPct":5.250943660002789},{"delta":0.7,"premium":4.188748137108792,"strike":20.71833084947839,"iv":0.981758867362146,"gamma":0.07383368107302533,"theta":-0.027257675111773474,"vega":0.016550670640834576,"rho":-0.012799380433755671,"breakevenPct":4.176332102205224}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}