{"symbol":"AVPT","url":"https://intraalpha.com/companies/AVPT","capturedAt":"2026-10-22T12:47:21.476Z","state":"ready","quote":{"symbol":"AVPT","last_price":15.71,"prev_close":15.23,"regular_close":15.72,"change":0.48,"change_pct":3.1517,"regular_change":0.49,"regular_change_pct":3.2173,"extended_change":-0.01,"extended_change_pct":-0.0636,"bid":14.92,"ask":15.98,"bid_size":200,"ask_size":1500,"volume":1783981,"vwap":15.667138,"open":15.23,"high":15.82,"low":15.14,"close":15.72,"trade_count":19245,"last_trade_at":"2026-10-22T12:44:05.094462371Z","last_quote_at":"2026-10-22T12:45:08.254611184Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:47:11.482460576-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AVPT","fetched_at":"2026-10-22T12:47:17.734391+00:00","name":"Avepoint Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"AvePoint Inc. (AVPT) stands out as a leading provider of advanced data management solutions, specifically designed for Microsoft 365 and other collaboration platforms, with a focus on governance, compliance, and data protection. The company leverages innovative technologies to enhance operational efficiency while ensuring the security of critical data assets, catering to the increasing demands of digital transformation. With its diverse and comprehensive product offerings, AvePoint is well-positioned to capitalize on the growing market for data management solutions, presenting a compelling investment opportunity for institutional investors seeking growth in the technology sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3222141000,"ebitda":52557000,"pe_ratio":47.59,"peg_ratio":null,"book_value":2.066,"dividend_per_share":null,"dividend_yield":null,"eps":0.32,"revenue_ttm":466152000,"gross_profit_ttm":342367000,"profit_margin":0.153,"operating_margin_ttm":0.0821,"return_on_assets_ttm":0.0396,"return_on_equity_ttm":0.163,"quarterly_earnings_growth":11,"quarterly_revenue_growth":0.22,"analyst_target_price":16.81,"analyst_number":3,"beta":1.169,"fifty_two_week_high":15.82,"fifty_two_week_low":8.84,"fifty_day_ma":13.69,"two_hundred_day_ma":11.76,"shares_outstanding":211565000,"forward_pe":null,"price_to_sales":6.91,"price_to_book":6.35,"ev_to_revenue":5.09,"ev_to_ebitda":45.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:47:17.734391+00:00"},"optionObservedAt":"2026-10-21T19:56:27.494Z","bars":[{"c":13.7528,"h":13.7528,"l":13.7528,"n":1,"o":13.7528,"t":"2026-10-15T12:05:00Z","v":681,"vw":13.7528},{"c":13.8,"h":13.82,"l":13.8,"n":11,"o":13.82,"t":"2026-10-15T12:45:00Z","v":2086,"vw":13.803978},{"c":14.15,"h":14.15,"l":13.96,"n":55,"o":13.99,"t":"2026-10-15T13:30:00Z","v":16603,"vw":14.002393},{"c":14.275,"h":14.335,"l":14.1501,"n":276,"o":14.175,"t":"2026-10-15T13:35:00Z","v":53969,"vw":14.192104},{"c":14.21,"h":14.275,"l":14.2,"n":140,"o":14.27,"t":"2026-10-15T13:40:00Z","v":11381,"vw":14.22775},{"c":14.295,"h":14.31,"l":14.22,"n":163,"o":14.24,"t":"2026-10-15T13:45:00Z","v":11910,"vw":14.254038},{"c":14.281,"h":14.326,"l":14.23,"n":226,"o":14.296,"t":"2026-10-15T13:50:00Z","v":14581,"vw":14.266713},{"c":14.285,"h":14.295,"l":14.22,"n":331,"o":14.26,"t":"2026-10-15T13:55:00Z","v":20597,"vw":14.245315},{"c":14.345,"h":14.375,"l":14.295,"n":293,"o":14.3,"t":"2026-10-15T14:00:00Z","v":17412,"vw":14.342121},{"c":14.47,"h":14.47,"l":14.34,"n":531,"o":14.34,"t":"2026-10-15T14:05:00Z","v":35167,"vw":14.402703},{"c":14.565,"h":14.565,"l":14.475,"n":434,"o":14.48,"t":"2026-10-15T14:10:00Z","v":35881,"vw":14.531047},{"c":14.495,"h":14.585,"l":14.47,"n":306,"o":14.57,"t":"2026-10-15T14:15:00Z","v":19120,"vw":14.525046},{"c":14.465,"h":14.515,"l":14.443102,"n":318,"o":14.49,"t":"2026-10-15T14:20:00Z","v":20157,"vw":14.482915},{"c":14.495,"h":14.52,"l":14.46,"n":229,"o":14.465,"t":"2026-10-15T14:25:00Z","v":25847,"vw":14.487149},{"c":14.455,"h":14.49,"l":14.45,"n":261,"o":14.49,"t":"2026-10-15T14:30:00Z","v":16743,"vw":14.473514},{"c":14.44,"h":14.455,"l":14.405,"n":240,"o":14.45,"t":"2026-10-15T14:35:00Z","v":10543,"vw":14.43652},{"c":14.46,"h":14.465,"l":14.44,"n":196,"o":14.45,"t":"2026-10-15T14:40:00Z","v":9324,"vw":14.452086},{"c":14.45,"h":14.46,"l":14.425,"n":135,"o":14.46,"t":"2026-10-15T14:45:00Z","v":4757,"vw":14.440226},{"c":14.47,"h":14.47,"l":14.425,"n":190,"o":14.465,"t":"2026-10-15T14:50:00Z","v":8078,"vw":14.448679},{"c":14.51,"h":14.515,"l":14.47,"n":175,"o":14.485,"t":"2026-10-15T14:55:00Z","v":7648,"vw":14.490098},{"c":14.54,"h":14.54,"l":14.495,"n":137,"o":14.515,"t":"2026-10-15T15:00:00Z","v":6058,"vw":14.514236},{"c":14.52,"h":14.54,"l":14.515,"n":114,"o":14.54,"t":"2026-10-15T15:05:00Z","v":4398,"vw":14.526419},{"c":14.54,"h":14.55,"l":14.5399,"n":128,"o":14.54,"t":"2026-10-15T15:10:00Z","v":8032,"vw":14.543161},{"c":14.6,"h":14.6,"l":14.495,"n":614,"o":14.54,"t":"2026-10-15T15:15:00Z","v":52877,"vw":14.548587},{"c":14.605,"h":14.615,"l":14.5711,"n":328,"o":14.6,"t":"2026-10-15T15:20:00Z","v":33928,"vw":14.600669},{"c":14.635,"h":14.64,"l":14.6,"n":169,"o":14.61,"t":"2026-10-15T15:25:00Z","v":6976,"vw":14.617493},{"c":14.636801,"h":14.636801,"l":14.595,"n":301,"o":14.635,"t":"2026-10-15T15:30:00Z","v":22753,"vw":14.615117},{"c":14.67,"h":14.67,"l":14.64,"n":225,"o":14.64,"t":"2026-10-15T15:35:00Z","v":48014,"vw":14.652096},{"c":14.62,"h":14.67,"l":14.62,"n":186,"o":14.665,"t":"2026-10-15T15:40:00Z","v":11162,"vw":14.649395},{"c":14.655,"h":14.66,"l":14.615,"n":183,"o":14.616801,"t":"2026-10-15T15:45:00Z","v":7625,"vw":14.634938},{"c":14.665,"h":14.665,"l":14.654638,"n":153,"o":14.655,"t":"2026-10-15T15:50:00Z","v":7654,"vw":14.658944},{"c":14.665,"h":14.67,"l":14.655,"n":233,"o":14.665,"t":"2026-10-15T15:55:00Z","v":13152,"vw":14.663268},{"c":14.67,"h":14.685,"l":14.655,"n":234,"o":14.665,"t":"2026-10-15T16:00:00Z","v":11720,"vw":14.670449},{"c":14.59,"h":14.675,"l":14.57,"n":1042,"o":14.67,"t":"2026-10-15T16:05:00Z","v":159169,"vw":14.605343},{"c":14.615,"h":14.635,"l":14.585,"n":377,"o":14.585,"t":"2026-10-15T16:10:00Z","v":30824,"vw":14.598305},{"c":14.645,"h":14.645,"l":14.62,"n":136,"o":14.62,"t":"2026-10-15T16:15:00Z","v":8847,"vw":14.636913},{"c":14.705,"h":14.71,"l":14.648,"n":523,"o":14.65,"t":"2026-10-15T16:20:00Z","v":53174,"vw":14.688009},{"c":14.705,"h":14.72,"l":14.69,"n":327,"o":14.71,"t":"2026-10-15T16:25:00Z","v":24499,"vw":14.707464},{"c":14.66,"h":14.705,"l":14.66,"n":268,"o":14.705,"t":"2026-10-15T16:30:00Z","v":30087,"vw":14.685176},{"c":14.705,"h":14.705,"l":14.655,"n":150,"o":14.655,"t":"2026-10-15T16:35:00Z","v":7147,"vw":14.67028},{"c":14.71,"h":14.71,"l":14.695,"n":152,"o":14.705,"t":"2026-10-15T16:40:00Z","v":7802,"vw":14.700718},{"c":14.675,"h":14.72,"l":14.675,"n":184,"o":14.7012,"t":"2026-10-15T16:45:00Z","v":13205,"vw":14.703284},{"c":14.625,"h":14.675,"l":14.625,"n":326,"o":14.675,"t":"2026-10-15T16:50:00Z","v":20415,"vw":14.650407},{"c":14.665,"h":14.665,"l":14.625,"n":235,"o":14.625,"t":"2026-10-15T16:55:00Z","v":21307,"vw":14.643552},{"c":14.69,"h":14.69,"l":14.67,"n":169,"o":14.67,"t":"2026-10-15T17:00:00Z","v":11106,"vw":14.681385},{"c":14.7,"h":14.705,"l":14.665,"n":281,"o":14.685,"t":"2026-10-15T17:05:00Z","v":21100,"vw":14.686676},{"c":14.695,"h":14.705,"l":14.685,"n":310,"o":14.695,"t":"2026-10-15T17:10:00Z","v":24298,"vw":14.691215},{"c":14.65,"h":14.695,"l":14.64,"n":264,"o":14.695,"t":"2026-10-15T17:15:00Z","v":15934,"vw":14.657184},{"c":14.655,"h":14.665,"l":14.64,"n":147,"o":14.65,"t":"2026-10-15T17:20:00Z","v":9450,"vw":14.65505},{"c":14.665,"h":14.675,"l":14.655,"n":256,"o":14.655,"t":"2026-10-15T17:25:00Z","v":14282,"vw":14.663113},{"c":14.68,"h":14.68,"l":14.665,"n":181,"o":14.665,"t":"2026-10-15T17:30:00Z","v":11153,"vw":14.672325},{"c":14.7,"h":14.705,"l":14.68,"n":319,"o":14.68,"t":"2026-10-15T17:35:00Z","v":17731,"vw":14.695507},{"c":14.7,"h":14.7199,"l":14.695,"n":198,"o":14.71,"t":"2026-10-15T17:40:00Z","v":12352,"vw":14.705091},{"c":14.69,"h":14.715,"l":14.68,"n":246,"o":14.7,"t":"2026-10-15T17:45:00Z","v":15811,"vw":14.694881},{"c":14.685,"h":14.695,"l":14.685,"n":164,"o":14.69,"t":"2026-10-15T17:50:00Z","v":6624,"vw":14.693107},{"c":14.685,"h":14.69,"l":14.665,"n":342,"o":14.685,"t":"2026-10-15T17:55:00Z","v":25011,"vw":14.678419},{"c":14.705,"h":14.71,"l":14.685,"n":190,"o":14.69,"t":"2026-10-15T18:00:00Z","v":14415,"vw":14.694132},{"c":14.7,"h":14.705,"l":14.685,"n":234,"o":14.705,"t":"2026-10-15T18:05:00Z","v":14569,"vw":14.696314},{"c":14.695,"h":14.715,"l":14.695,"n":141,"o":14.71,"t":"2026-10-15T18:10:00Z","v":8735,"vw":14.70955},{"c":14.69,"h":14.695,"l":14.675,"n":208,"o":14.695,"t":"2026-10-15T18:15:00Z","v":10113,"vw":14.683915},{"c":14.695,"h":14.7,"l":14.685,"n":198,"o":14.7,"t":"2026-10-15T18:20:00Z","v":9764,"vw":14.689215},{"c":14.685,"h":14.695,"l":14.68,"n":192,"o":14.695,"t":"2026-10-15T18:25:00Z","v":9103,"vw":14.687608},{"c":14.69,"h":14.695,"l":14.675,"n":222,"o":14.685,"t":"2026-10-15T18:30:00Z","v":14242,"vw":14.686172},{"c":14.665,"h":14.685,"l":14.665,"n":122,"o":14.685,"t":"2026-10-15T18:35:00Z","v":6744,"vw":14.676366},{"c":14.69,"h":14.69,"l":14.665,"n":145,"o":14.665,"t":"2026-10-15T18:40:00Z","v":9557,"vw":14.675434},{"c":14.695,"h":14.705,"l":14.685,"n":187,"o":14.685,"t":"2026-10-15T18:45:00Z","v":14924,"vw":14.695104},{"c":14.705,"h":14.705,"l":14.6912,"n":155,"o":14.7,"t":"2026-10-15T18:50:00Z","v":14716,"vw":14.698325},{"c":14.73,"h":14.73,"l":14.705,"n":199,"o":14.705,"t":"2026-10-15T18:55:00Z","v":11834,"vw":14.716866},{"c":14.7301,"h":14.745,"l":14.7301,"n":228,"o":14.735,"t":"2026-10-15T19:00:00Z","v":16796,"vw":14.741775},{"c":14.735,"h":14.765,"l":14.735,"n":303,"o":14.74,"t":"2026-10-15T19:05:00Z","v":21715,"vw":14.752549},{"c":14.745,"h":14.745,"l":14.74,"n":181,"o":14.74,"t":"2026-10-15T19:10:00Z","v":11303,"vw":14.743286},{"c":14.77,"h":14.77,"l":14.75,"n":255,"o":14.75,"t":"2026-10-15T19:15:00Z","v":14905,"vw":14.75995},{"c":14.78,"h":14.785,"l":14.775,"n":221,"o":14.775,"t":"2026-10-15T19:20:00Z","v":8598,"vw":14.779642},{"c":14.785,"h":14.805,"l":14.78,"n":397,"o":14.78,"t":"2026-10-15T19:25:00Z","v":25907,"vw":14.790739},{"c":14.785,"h":14.805,"l":14.785,"n":305,"o":14.79,"t":"2026-10-15T19:30:00Z","v":20612,"vw":14.797008},{"c":14.785,"h":14.805,"l":14.775,"n":386,"o":14.785,"t":"2026-10-15T19:35:00Z","v":29089,"vw":14.796123},{"c":14.855,"h":14.865,"l":14.785,"n":400,"o":14.79,"t":"2026-10-15T19:40:00Z","v":21507,"vw":14.833942},{"c":14.815,"h":14.855,"l":14.805,"n":501,"o":14.855,"t":"2026-10-15T19:45:00Z","v":28390,"vw":14.832524},{"c":14.835,"h":14.84,"l":14.805,"n":788,"o":14.81,"t":"2026-10-15T19:50:00Z","v":50462,"vw":14.821789},{"c":14.875,"h":14.89,"l":14.84,"n":2067,"o":14.84,"t":"2026-10-15T19:55:00Z","v":152924,"vw":14.873673},{"c":14.87,"h":14.87,"l":14.87,"n":28,"o":14.87,"t":"2026-10-15T20:00:00Z","v":282375,"vw":14.87},{"c":14.8,"h":14.84,"l":14.78,"n":43,"o":14.8,"t":"2026-10-16T08:00:00Z","v":6755,"vw":14.798937},{"c":14.83,"h":14.85,"l":14.83,"n":14,"o":14.83,"t":"2026-10-16T08:15:00Z","v":3523,"vw":14.837168},{"c":14.85,"h":14.85,"l":14.83,"n":11,"o":14.83,"t":"2026-10-16T08:25:00Z","v":2946,"vw":14.842427},{"c":14.84,"h":14.84,"l":14.83,"n":5,"o":14.83,"t":"2026-10-16T08:35:00Z","v":2250,"vw":14.835},{"c":14.81,"h":14.82,"l":14.8,"n":11,"o":14.8,"t":"2026-10-16T08:55:00Z","v":3350,"vw":14.810394},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-16T09:20:00Z","v":240,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-16T11:15:00Z","v":1204,"vw":14.9},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-16T12:30:00Z","v":100,"vw":14.89},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-16T13:05:00Z","v":100,"vw":14.89},{"c":15,"h":15.06,"l":14.98,"n":7,"o":15.02,"t":"2026-10-16T13:25:00Z","v":3239,"vw":15.023304},{"c":15.22,"h":15.27,"l":15.03,"n":474,"o":15.03,"t":"2026-10-16T13:30:00Z","v":105905,"vw":15.115557},{"c":14.885,"h":15.22,"l":14.87,"n":379,"o":15.22,"t":"2026-10-16T13:35:00Z","v":31624,"vw":15.070078},{"c":14.74,"h":14.95,"l":14.74,"n":360,"o":14.86,"t":"2026-10-16T13:40:00Z","v":29739,"vw":14.836201},{"c":14.76,"h":14.8,"l":14.68,"n":381,"o":14.73,"t":"2026-10-16T13:45:00Z","v":33852,"vw":14.757649},{"c":14.8,"h":14.81,"l":14.73,"n":616,"o":14.74,"t":"2026-10-16T13:50:00Z","v":58671,"vw":14.765564},{"c":14.72,"h":14.82,"l":14.72,"n":314,"o":14.82,"t":"2026-10-16T13:55:00Z","v":24606,"vw":14.762284},{"c":14.67,"h":14.725,"l":14.62,"n":450,"o":14.725,"t":"2026-10-16T14:00:00Z","v":32420,"vw":14.668192},{"c":14.56,"h":14.685,"l":14.56,"n":527,"o":14.665,"t":"2026-10-16T14:05:00Z","v":39507,"vw":14.599164},{"c":14.55,"h":14.555,"l":14.49,"n":413,"o":14.555,"t":"2026-10-16T14:10:00Z","v":27225,"vw":14.520781},{"c":14.61,"h":14.62,"l":14.53,"n":304,"o":14.56,"t":"2026-10-16T14:15:00Z","v":18751,"vw":14.576711},{"c":14.565,"h":14.62,"l":14.565,"n":294,"o":14.615,"t":"2026-10-16T14:20:00Z","v":17248,"vw":14.597542},{"c":14.38,"h":14.57,"l":14.37,"n":365,"o":14.57,"t":"2026-10-16T14:25:00Z","v":24362,"vw":14.45491},{"c":14.46,"h":14.46,"l":14.26,"n":458,"o":14.375,"t":"2026-10-16T14:30:00Z","v":27125,"vw":14.35896},{"c":14.48,"h":14.515,"l":14.44,"n":277,"o":14.455,"t":"2026-10-16T14:35:00Z","v":18051,"vw":14.4713},{"c":14.525,"h":14.565,"l":14.475,"n":299,"o":14.475,"t":"2026-10-16T14:40:00Z","v":17584,"vw":14.52706},{"c":14.585,"h":14.61,"l":14.525,"n":240,"o":14.525,"t":"2026-10-16T14:45:00Z","v":18859,"vw":14.568869},{"c":14.47,"h":14.595,"l":14.47,"n":277,"o":14.59,"t":"2026-10-16T14:50:00Z","v":21990,"vw":14.534988},{"c":14.435,"h":14.48,"l":14.435,"n":331,"o":14.46,"t":"2026-10-16T14:55:00Z","v":26787,"vw":14.450205},{"c":14.385,"h":14.455,"l":14.37,"n":343,"o":14.44,"t":"2026-10-16T15:00:00Z","v":27571,"vw":14.417886},{"c":14.29,"h":14.385,"l":14.265,"n":294,"o":14.385,"t":"2026-10-16T15:05:00Z","v":18040,"vw":14.309456},{"c":14.325,"h":14.325,"l":14.25,"n":334,"o":14.29,"t":"2026-10-16T15:10:00Z","v":21208,"vw":14.291088},{"c":14.29,"h":14.325,"l":14.275,"n":308,"o":14.325,"t":"2026-10-16T15:15:00Z","v":20396,"vw":14.300179},{"c":14.295,"h":14.31,"l":14.255,"n":249,"o":14.3,"t":"2026-10-16T15:20:00Z","v":21059,"vw":14.282223},{"c":14.27,"h":14.33,"l":14.25,"n":317,"o":14.3,"t":"2026-10-16T15:25:00Z","v":22021,"vw":14.296285},{"c":14.27,"h":14.275,"l":14.25,"n":190,"o":14.26,"t":"2026-10-16T15:30:00Z","v":10438,"vw":14.263493},{"c":14.255,"h":14.26,"l":14.235,"n":212,"o":14.26,"t":"2026-10-16T15:35:00Z","v":14364,"vw":14.247781},{"c":14.265,"h":14.275,"l":14.26,"n":132,"o":14.26,"t":"2026-10-16T15:40:00Z","v":8026,"vw":14.264918},{"c":14.265,"h":14.285,"l":14.255,"n":209,"o":14.265,"t":"2026-10-16T15:45:00Z","v":12633,"vw":14.266571},{"c":14.23,"h":14.27,"l":14.21,"n":328,"o":14.269,"t":"2026-10-16T15:50:00Z","v":41437,"vw":14.22733},{"c":14.165,"h":14.22,"l":14.15,"n":199,"o":14.22,"t":"2026-10-16T15:55:00Z","v":10863,"vw":14.179843},{"c":14.18,"h":14.18,"l":14.125,"n":198,"o":14.165,"t":"2026-10-16T16:00:00Z","v":10621,"vw":14.140703},{"c":14.195,"h":14.21,"l":14.165,"n":173,"o":14.17,"t":"2026-10-16T16:05:00Z","v":12774,"vw":14.186732},{"c":14.27,"h":14.27,"l":14.18,"n":155,"o":14.2,"t":"2026-10-16T16:10:00Z","v":9242,"vw":14.218106},{"c":14.235,"h":14.28,"l":14.235,"n":195,"o":14.27,"t":"2026-10-16T16:15:00Z","v":13764,"vw":14.253505},{"c":14.235,"h":14.265,"l":14.225,"n":139,"o":14.235,"t":"2026-10-16T16:20:00Z","v":9001,"vw":14.240693},{"c":14.24,"h":14.245,"l":14.22,"n":129,"o":14.23,"t":"2026-10-16T16:25:00Z","v":6470,"vw":14.235767},{"c":14.22,"h":14.255,"l":14.22,"n":159,"o":14.235,"t":"2026-10-16T16:30:00Z","v":9012,"vw":14.241977},{"c":14.2301,"h":14.24,"l":14.22,"n":89,"o":14.22,"t":"2026-10-16T16:35:00Z","v":7059,"vw":14.228111},{"c":14.285,"h":14.285,"l":14.23,"n":199,"o":14.235,"t":"2026-10-16T16:40:00Z","v":10977,"vw":14.252366},{"c":14.26,"h":14.3,"l":14.235,"n":195,"o":14.29,"t":"2026-10-16T16:45:00Z","v":11432,"vw":14.268073},{"c":14.25,"h":14.26,"l":14.235,"n":103,"o":14.26,"t":"2026-10-16T16:50:00Z","v":5957,"vw":14.245134},{"c":14.255,"h":14.255,"l":14.23,"n":136,"o":14.25,"t":"2026-10-16T16:55:00Z","v":6608,"vw":14.241125},{"c":14.23,"h":14.28,"l":14.23,"n":219,"o":14.26,"t":"2026-10-16T17:00:00Z","v":13475,"vw":14.255726},{"c":14.22,"h":14.235,"l":14.22,"n":141,"o":14.22,"t":"2026-10-16T17:05:00Z","v":8340,"vw":14.226288},{"c":14.18,"h":14.225,"l":14.18,"n":176,"o":14.2215,"t":"2026-10-16T17:10:00Z","v":10073,"vw":14.201847},{"c":14.15,"h":14.18,"l":14.14,"n":149,"o":14.18,"t":"2026-10-16T17:15:00Z","v":6829,"vw":14.153781},{"c":14.17,"h":14.175,"l":14.1424,"n":174,"o":14.15,"t":"2026-10-16T17:20:00Z","v":9778,"vw":14.157116},{"c":14.195,"h":14.195,"l":14.14,"n":216,"o":14.175,"t":"2026-10-16T17:25:00Z","v":11985,"vw":14.173021},{"c":14.205,"h":14.215,"l":14.19,"n":327,"o":14.205,"t":"2026-10-16T17:30:00Z","v":20048,"vw":14.203612},{"c":14.225,"h":14.225,"l":14.205,"n":246,"o":14.205,"t":"2026-10-16T17:35:00Z","v":17021,"vw":14.220395},{"c":14.225,"h":14.265,"l":14.215,"n":295,"o":14.225,"t":"2026-10-16T17:40:00Z","v":23059,"vw":14.24437},{"c":14.195,"h":14.22,"l":14.19,"n":201,"o":14.22,"t":"2026-10-16T17:45:00Z","v":11699,"vw":14.202366},{"c":14.19,"h":14.205,"l":14.185,"n":165,"o":14.19,"t":"2026-10-16T17:50:00Z","v":7796,"vw":14.195776},{"c":14.21,"h":14.21,"l":14.2,"n":137,"o":14.2,"t":"2026-10-16T17:55:00Z","v":5048,"vw":14.203968},{"c":14.21,"h":14.22,"l":14.2,"n":208,"o":14.205,"t":"2026-10-16T18:00:00Z","v":17704,"vw":14.20926},{"c":14.25,"h":14.265,"l":14.215,"n":271,"o":14.215,"t":"2026-10-16T18:05:00Z","v":18560,"vw":14.240338},{"c":14.26,"h":14.265,"l":14.225,"n":170,"o":14.25,"t":"2026-10-16T18:10:00Z","v":13166,"vw":14.250535},{"c":14.26,"h":14.265,"l":14.245,"n":157,"o":14.255,"t":"2026-10-16T18:15:00Z","v":9301,"vw":14.255317},{"c":14.255,"h":14.26,"l":14.235,"n":171,"o":14.245,"t":"2026-10-16T18:20:00Z","v":9430,"vw":14.247157},{"c":14.255,"h":14.26,"l":14.25,"n":117,"o":14.255,"t":"2026-10-16T18:25:00Z","v":5652,"vw":14.254102},{"c":14.26,"h":14.275,"l":14.25,"n":227,"o":14.25,"t":"2026-10-16T18:30:00Z","v":13381,"vw":14.263895},{"c":14.25,"h":14.255,"l":14.24,"n":114,"o":14.255,"t":"2026-10-16T18:35:00Z","v":5099,"vw":14.248359},{"c":14.25,"h":14.27,"l":14.245,"n":228,"o":14.25,"t":"2026-10-16T18:40:00Z","v":11773,"vw":14.256097},{"c":14.255,"h":14.255,"l":14.245,"n":171,"o":14.255,"t":"2026-10-16T18:45:00Z","v":10058,"vw":14.249077},{"c":14.22,"h":14.255,"l":14.215,"n":242,"o":14.255,"t":"2026-10-16T18:50:00Z","v":10989,"vw":14.23002},{"c":14.225,"h":14.235,"l":14.215,"n":189,"o":14.225,"t":"2026-10-16T18:55:00Z","v":8674,"vw":14.226935},{"c":14.21,"h":14.23,"l":14.2028,"n":204,"o":14.23,"t":"2026-10-16T19:00:00Z","v":12932,"vw":14.218076},{"c":14.255,"h":14.255,"l":14.2049,"n":317,"o":14.22,"t":"2026-10-16T19:05:00Z","v":28163,"vw":14.226615},{"c":14.275,"h":14.285,"l":14.25,"n":228,"o":14.25,"t":"2026-10-16T19:10:00Z","v":11005,"vw":14.264923},{"c":14.275,"h":14.3,"l":14.27,"n":275,"o":14.28,"t":"2026-10-16T19:15:00Z","v":20968,"vw":14.285011},{"c":14.32,"h":14.32,"l":14.275,"n":240,"o":14.275,"t":"2026-10-16T19:20:00Z","v":11390,"vw":14.300643},{"c":14.315,"h":14.33,"l":14.31,"n":212,"o":14.32,"t":"2026-10-16T19:25:00Z","v":9862,"vw":14.319577},{"c":14.295,"h":14.325,"l":14.295,"n":389,"o":14.315,"t":"2026-10-16T19:30:00Z","v":26563,"vw":14.311866},{"c":14.265,"h":14.29,"l":14.25,"n":326,"o":14.29,"t":"2026-10-16T19:35:00Z","v":23558,"vw":14.267539},{"c":14.26,"h":14.275,"l":14.25,"n":386,"o":14.265,"t":"2026-10-16T19:40:00Z","v":23577,"vw":14.265163},{"c":14.265,"h":14.31,"l":14.255,"n":518,"o":14.26,"t":"2026-10-16T19:45:00Z","v":33475,"vw":14.282012},{"c":14.315,"h":14.33,"l":14.26,"n":831,"o":14.26,"t":"2026-10-16T19:50:00Z","v":64004,"vw":14.29299},{"c":14.34,"h":14.365,"l":14.32,"n":1906,"o":14.32,"t":"2026-10-16T19:55:00Z","v":155913,"vw":14.342182},{"c":14.33,"h":14.33,"l":14.33,"n":32,"o":14.33,"t":"2026-10-16T20:00:00Z","v":547830,"vw":14.33},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-16T20:05:00Z","v":300,"vw":14.24},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-19T08:05:00Z","v":550,"vw":14.44},{"c":14.55,"h":14.595,"l":14.345,"n":202,"o":14.37,"t":"2026-10-19T13:30:00Z","v":22062,"vw":14.430324},{"c":14.44,"h":14.53,"l":14.41,"n":158,"o":14.53,"t":"2026-10-19T13:35:00Z","v":8584,"vw":14.479104},{"c":14.395,"h":14.51,"l":14.39,"n":173,"o":14.47,"t":"2026-10-19T13:40:00Z","v":8993,"vw":14.435},{"c":14.41,"h":14.42,"l":14.37,"n":87,"o":14.41,"t":"2026-10-19T13:45:00Z","v":7326,"vw":14.398229},{"c":14.41,"h":14.43,"l":14.4,"n":68,"o":14.4,"t":"2026-10-19T13:50:00Z","v":4064,"vw":14.4212},{"c":14.42,"h":14.46,"l":14.41,"n":182,"o":14.41,"t":"2026-10-19T13:55:00Z","v":12920,"vw":14.441858},{"c":14.435,"h":14.465,"l":14.385,"n":412,"o":14.42,"t":"2026-10-19T14:00:00Z","v":27192,"vw":14.431398},{"c":14.45,"h":14.47,"l":14.435,"n":219,"o":14.45,"t":"2026-10-19T14:05:00Z","v":11003,"vw":14.456972},{"c":14.5,"h":14.51,"l":14.46,"n":242,"o":14.47,"t":"2026-10-19T14:10:00Z","v":10747,"vw":14.487216},{"c":14.54,"h":14.545,"l":14.475,"n":228,"o":14.495,"t":"2026-10-19T14:15:00Z","v":12981,"vw":14.513676},{"c":14.53,"h":14.545,"l":14.51,"n":183,"o":14.53,"t":"2026-10-19T14:20:00Z","v":8494,"vw":14.529681},{"c":14.55,"h":14.55,"l":14.525,"n":208,"o":14.53,"t":"2026-10-19T14:25:00Z","v":13738,"vw":14.53368},{"c":14.54,"h":14.575,"l":14.53,"n":225,"o":14.575,"t":"2026-10-19T14:30:00Z","v":9356,"vw":14.55332},{"c":14.57,"h":14.57,"l":14.535,"n":159,"o":14.54,"t":"2026-10-19T14:35:00Z","v":5552,"vw":14.553248},{"c":14.55,"h":14.58,"l":14.545,"n":150,"o":14.58,"t":"2026-10-19T14:40:00Z","v":6805,"vw":14.564879},{"c":14.56,"h":14.575,"l":14.56,"n":143,"o":14.565,"t":"2026-10-19T14:45:00Z","v":6924,"vw":14.567273},{"c":14.59,"h":14.61,"l":14.57,"n":224,"o":14.57,"t":"2026-10-19T14:50:00Z","v":9371,"vw":14.588185},{"c":14.58,"h":14.605,"l":14.575,"n":182,"o":14.6,"t":"2026-10-19T14:55:00Z","v":7070,"vw":14.595657},{"c":14.565,"h":14.6,"l":14.555,"n":225,"o":14.585,"t":"2026-10-19T15:00:00Z","v":10537,"vw":14.565599},{"c":14.56,"h":14.575,"l":14.545,"n":162,"o":14.57,"t":"2026-10-19T15:05:00Z","v":8374,"vw":14.558526},{"c":14.575,"h":14.585,"l":14.56,"n":199,"o":14.56,"t":"2026-10-19T15:10:00Z","v":6756,"vw":14.570124},{"c":14.58,"h":14.595,"l":14.58,"n":169,"o":14.58,"t":"2026-10-19T15:15:00Z","v":5352,"vw":14.58516},{"c":14.575,"h":14.585,"l":14.565,"n":208,"o":14.57,"t":"2026-10-19T15:20:00Z","v":6748,"vw":14.576696},{"c":14.59,"h":14.595,"l":14.575,"n":153,"o":14.575,"t":"2026-10-19T15:25:00Z","v":5053,"vw":14.58407},{"c":14.6,"h":14.61,"l":14.59,"n":193,"o":14.59,"t":"2026-10-19T15:30:00Z","v":11049,"vw":14.599118},{"c":14.64,"h":14.64,"l":14.61,"n":155,"o":14.61,"t":"2026-10-19T15:35:00Z","v":6043,"vw":14.632299},{"c":14.645,"h":14.67,"l":14.635,"n":204,"o":14.65,"t":"2026-10-19T15:40:00Z","v":9828,"vw":14.647856},{"c":14.63,"h":14.649,"l":14.625,"n":110,"o":14.649,"t":"2026-10-19T15:45:00Z","v":3385,"vw":14.632949},{"c":14.64,"h":14.64,"l":14.63,"n":138,"o":14.63,"t":"2026-10-19T15:50:00Z","v":3906,"vw":14.632577},{"c":14.64,"h":14.645,"l":14.625,"n":108,"o":14.635,"t":"2026-10-19T15:55:00Z","v":5049,"vw":14.633317},{"c":14.62,"h":14.63,"l":14.6177,"n":155,"o":14.63,"t":"2026-10-19T16:00:00Z","v":6745,"vw":14.625318},{"c":14.635,"h":14.635,"l":14.615,"n":172,"o":14.63,"t":"2026-10-19T16:05:00Z","v":6344,"vw":14.627672},{"c":14.6899,"h":14.695,"l":14.635,"n":293,"o":14.635,"t":"2026-10-19T16:10:00Z","v":19094,"vw":14.682712},{"c":14.6603,"h":14.7099,"l":14.6603,"n":216,"o":14.68,"t":"2026-10-19T16:15:00Z","v":15313,"vw":14.684059},{"c":14.66,"h":14.665,"l":14.645,"n":164,"o":14.66,"t":"2026-10-19T16:20:00Z","v":7473,"vw":14.6565},{"c":14.655,"h":14.665,"l":14.655,"n":102,"o":14.655,"t":"2026-10-19T16:25:00Z","v":3651,"vw":14.6589},{"c":14.645,"h":14.66,"l":14.635,"n":185,"o":14.66,"t":"2026-10-19T16:30:00Z","v":6716,"vw":14.648984},{"c":14.645,"h":14.645,"l":14.6378,"n":120,"o":14.645,"t":"2026-10-19T16:35:00Z","v":12569,"vw":14.63955},{"c":14.645,"h":14.65,"l":14.635,"n":144,"o":14.65,"t":"2026-10-19T16:40:00Z","v":7415,"vw":14.640874},{"c":14.65,"h":14.655,"l":14.645,"n":135,"o":14.65,"t":"2026-10-19T16:45:00Z","v":5991,"vw":14.649852},{"c":14.635,"h":14.64,"l":14.63,"n":36,"o":14.64,"t":"2026-10-19T16:50:00Z","v":1804,"vw":14.636344},{"c":14.635,"h":14.635,"l":14.63,"n":105,"o":14.635,"t":"2026-10-19T16:55:00Z","v":3631,"vw":14.634452},{"c":14.65,"h":14.65,"l":14.635,"n":187,"o":14.635,"t":"2026-10-19T17:00:00Z","v":7691,"vw":14.642688},{"c":14.65,"h":14.655,"l":14.65,"n":120,"o":14.655,"t":"2026-10-19T17:05:00Z","v":6287,"vw":14.652396},{"c":14.675,"h":14.69,"l":14.645,"n":252,"o":14.645,"t":"2026-10-19T17:10:00Z","v":12939,"vw":14.674721},{"c":14.695,"h":14.695,"l":14.675,"n":88,"o":14.675,"t":"2026-10-19T17:15:00Z","v":3312,"vw":14.685373},{"c":14.695,"h":14.695,"l":14.68,"n":75,"o":14.685,"t":"2026-10-19T17:20:00Z","v":3208,"vw":14.689286},{"c":14.695,"h":14.705,"l":14.69,"n":131,"o":14.695,"t":"2026-10-19T17:25:00Z","v":4387,"vw":14.695835},{"c":14.69,"h":14.705,"l":14.665,"n":273,"o":14.695,"t":"2026-10-19T17:30:00Z","v":14501,"vw":14.691826},{"c":14.705,"h":14.705,"l":14.7,"n":43,"o":14.7,"t":"2026-10-19T17:35:00Z","v":1638,"vw":14.701139},{"c":14.725,"h":14.725,"l":14.7,"n":183,"o":14.705,"t":"2026-10-19T17:40:00Z","v":9940,"vw":14.712356},{"c":14.7,"h":14.725,"l":14.7,"n":163,"o":14.72,"t":"2026-10-19T17:45:00Z","v":6731,"vw":14.714342},{"c":14.675,"h":14.7,"l":14.67,"n":179,"o":14.7,"t":"2026-10-19T17:50:00Z","v":8873,"vw":14.682447},{"c":14.675,"h":14.675,"l":14.67,"n":79,"o":14.675,"t":"2026-10-19T17:55:00Z","v":4348,"vw":14.674847},{"c":14.69,"h":14.69,"l":14.675,"n":182,"o":14.675,"t":"2026-10-19T18:00:00Z","v":10743,"vw":14.680784},{"c":14.665,"h":14.69,"l":14.665,"n":144,"o":14.69,"t":"2026-10-19T18:05:00Z","v":6851,"vw":14.67356},{"c":14.675,"h":14.675,"l":14.665,"n":120,"o":14.665,"t":"2026-10-19T18:10:00Z","v":5209,"vw":14.668935},{"c":14.675,"h":14.675,"l":14.675,"n":48,"o":14.675,"t":"2026-10-19T18:15:00Z","v":1533,"vw":14.675},{"c":14.685,"h":14.69,"l":14.68,"n":131,"o":14.68,"t":"2026-10-19T18:20:00Z","v":6257,"vw":14.68464},{"c":14.685,"h":14.695,"l":14.675,"n":259,"o":14.685,"t":"2026-10-19T18:25:00Z","v":14094,"vw":14.683997},{"c":14.675,"h":14.685,"l":14.675,"n":202,"o":14.685,"t":"2026-10-19T18:30:00Z","v":5551,"vw":14.680286},{"c":14.68,"h":14.69,"l":14.675,"n":248,"o":14.675,"t":"2026-10-19T18:35:00Z","v":10285,"vw":14.683129},{"c":14.695,"h":14.695,"l":14.67,"n":119,"o":14.675,"t":"2026-10-19T18:40:00Z","v":7041,"vw":14.680665},{"c":14.7093,"h":14.71,"l":14.7,"n":177,"o":14.7,"t":"2026-10-19T18:45:00Z","v":7765,"vw":14.701731},{"c":14.7,"h":14.705,"l":14.7,"n":240,"o":14.705,"t":"2026-10-19T18:50:00Z","v":12298,"vw":14.701321},{"c":14.705,"h":14.705,"l":14.69,"n":213,"o":14.702,"t":"2026-10-19T18:55:00Z","v":9200,"vw":14.700486},{"c":14.725,"h":14.73,"l":14.71,"n":248,"o":14.71,"t":"2026-10-19T19:00:00Z","v":14135,"vw":14.719639},{"c":14.73,"h":14.745,"l":14.725,"n":237,"o":14.725,"t":"2026-10-19T19:05:00Z","v":11583,"vw":14.736226},{"c":14.725,"h":14.735,"l":14.72,"n":253,"o":14.735,"t":"2026-10-19T19:10:00Z","v":12797,"vw":14.728514},{"c":14.715,"h":14.72,"l":14.68,"n":298,"o":14.72,"t":"2026-10-19T19:15:00Z","v":18851,"vw":14.698429},{"c":14.705,"h":14.725,"l":14.705,"n":269,"o":14.72,"t":"2026-10-19T19:20:00Z","v":16116,"vw":14.714172},{"c":14.715,"h":14.72,"l":14.705,"n":271,"o":14.7099,"t":"2026-10-19T19:25:00Z","v":14853,"vw":14.711227},{"c":14.77,"h":14.775,"l":14.715,"n":884,"o":14.715,"t":"2026-10-19T19:30:00Z","v":87718,"vw":14.753875},{"c":14.765,"h":14.775,"l":14.76,"n":343,"o":14.77,"t":"2026-10-19T19:35:00Z","v":28004,"vw":14.769473},{"c":14.795,"h":14.795,"l":14.7612,"n":277,"o":14.765,"t":"2026-10-19T19:40:00Z","v":16238,"vw":14.783608},{"c":14.78,"h":14.8,"l":14.775,"n":557,"o":14.795,"t":"2026-10-19T19:45:00Z","v":42057,"vw":14.787384},{"c":14.665,"h":14.78,"l":14.66,"n":1139,"o":14.78,"t":"2026-10-19T19:50:00Z","v":92329,"vw":14.720579},{"c":14.74,"h":14.77,"l":14.665,"n":2382,"o":14.665,"t":"2026-10-19T19:55:00Z","v":218589,"vw":14.7378},{"c":14.74,"h":14.74,"l":14.74,"n":34,"o":14.74,"t":"2026-10-19T20:00:00Z","v":623048,"vw":14.74},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-19T20:55:00Z","v":170,"vw":14.72},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-19T21:00:00Z","v":140,"vw":14.8},{"c":14.69,"h":14.74,"l":14.67,"n":26,"o":14.7,"t":"2026-10-20T08:00:00Z","v":4001,"vw":14.70266},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-10-20T09:05:00Z","v":255,"vw":14.71},{"c":14.56,"h":14.75,"l":14.56,"n":23,"o":14.63,"t":"2026-10-20T11:35:00Z","v":3303,"vw":14.674119},{"c":14.805,"h":14.895,"l":14.68,"n":84,"o":14.83,"t":"2026-10-20T13:30:00Z","v":19783,"vw":14.802525},{"c":14.865,"h":14.865,"l":14.74,"n":128,"o":14.79,"t":"2026-10-20T13:35:00Z","v":9644,"vw":14.80156},{"c":14.805,"h":14.9,"l":14.805,"n":64,"o":14.865,"t":"2026-10-20T13:40:00Z","v":5596,"vw":14.827385},{"c":14.965,"h":14.985,"l":14.81,"n":264,"o":14.82,"t":"2026-10-20T13:45:00Z","v":20866,"vw":14.901462},{"c":14.925,"h":14.995,"l":14.915,"n":258,"o":14.97,"t":"2026-10-20T13:50:00Z","v":14378,"vw":14.95732},{"c":15.01,"h":15.015,"l":14.9167,"n":148,"o":14.93,"t":"2026-10-20T13:55:00Z","v":11500,"vw":14.960445},{"c":14.97,"h":15.05,"l":14.97,"n":287,"o":15.01,"t":"2026-10-20T14:00:00Z","v":18438,"vw":15.01362},{"c":15.025,"h":15.025,"l":14.97,"n":249,"o":14.97,"t":"2026-10-20T14:05:00Z","v":15614,"vw":14.987802},{"c":14.945,"h":15.05,"l":14.94,"n":310,"o":15.025,"t":"2026-10-20T14:10:00Z","v":23471,"vw":14.983476},{"c":14.99,"h":14.99,"l":14.925,"n":172,"o":14.94,"t":"2026-10-20T14:15:00Z","v":8846,"vw":14.949141},{"c":14.995,"h":15.04,"l":14.985,"n":251,"o":14.995,"t":"2026-10-20T14:20:00Z","v":18280,"vw":15.009106},{"c":15,"h":15.005,"l":14.975,"n":173,"o":15,"t":"2026-10-20T14:25:00Z","v":8877,"vw":14.991836},{"c":15,"h":15.01,"l":14.99,"n":167,"o":15.01,"t":"2026-10-20T14:30:00Z","v":7892,"vw":15.001781},{"c":14.985,"h":15.01,"l":14.97,"n":132,"o":15,"t":"2026-10-20T14:35:00Z","v":6629,"vw":14.99968},{"c":15.05,"h":15.085,"l":14.99,"n":380,"o":14.99,"t":"2026-10-20T14:40:00Z","v":26838,"vw":15.046434},{"c":15.05,"h":15.07,"l":15.015,"n":182,"o":15.0483,"t":"2026-10-20T14:45:00Z","v":12533,"vw":15.034386},{"c":15.085,"h":15.09,"l":15.05,"n":222,"o":15.06,"t":"2026-10-20T14:50:00Z","v":13403,"vw":15.068145},{"c":15.105,"h":15.11,"l":15.07,"n":170,"o":15.075,"t":"2026-10-20T14:55:00Z","v":9123,"vw":15.092152},{"c":15.135,"h":15.135,"l":15.105,"n":333,"o":15.105,"t":"2026-10-20T15:00:00Z","v":22036,"vw":15.127718},{"c":15.175,"h":15.1801,"l":15.115,"n":286,"o":15.13,"t":"2026-10-20T15:05:00Z","v":29479,"vw":15.143413},{"c":15.13,"h":15.175,"l":15.115,"n":237,"o":15.175,"t":"2026-10-20T15:10:00Z","v":15695,"vw":15.130232},{"c":15.17,"h":15.195,"l":15.14,"n":569,"o":15.14,"t":"2026-10-20T15:15:00Z","v":52871,"vw":15.169072},{"c":15.195,"h":15.195,"l":15.16,"n":499,"o":15.1626,"t":"2026-10-20T15:20:00Z","v":60321,"vw":15.183634},{"c":15.2011,"h":15.22,"l":15.195,"n":274,"o":15.2,"t":"2026-10-20T15:25:00Z","v":19108,"vw":15.203632},{"c":15.21,"h":15.215,"l":15.185,"n":294,"o":15.205,"t":"2026-10-20T15:30:00Z","v":22322,"vw":15.198297},{"c":15.215,"h":15.215,"l":15.2,"n":152,"o":15.205,"t":"2026-10-20T15:35:00Z","v":12030,"vw":15.209111},{"c":15.24,"h":15.255,"l":15.215,"n":314,"o":15.215,"t":"2026-10-20T15:40:00Z","v":38550,"vw":15.247782},{"c":15.235,"h":15.245,"l":15.215,"n":272,"o":15.235,"t":"2026-10-20T15:45:00Z","v":21006,"vw":15.2286},{"c":15.255,"h":15.255,"l":15.225,"n":173,"o":15.23,"t":"2026-10-20T15:50:00Z","v":13089,"vw":15.234837},{"c":15.245,"h":15.255,"l":15.215,"n":201,"o":15.255,"t":"2026-10-20T15:55:00Z","v":10342,"vw":15.226979},{"c":15.185,"h":15.255,"l":15.185,"n":213,"o":15.245,"t":"2026-10-20T16:00:00Z","v":11927,"vw":15.228024},{"c":15.21,"h":15.22,"l":15.185,"n":190,"o":15.185,"t":"2026-10-20T16:05:00Z","v":9047,"vw":15.205469},{"c":15.2,"h":15.205,"l":15.195,"n":131,"o":15.205,"t":"2026-10-20T16:10:00Z","v":6370,"vw":15.200158},{"c":15.185,"h":15.205,"l":15.185,"n":102,"o":15.205,"t":"2026-10-20T16:15:00Z","v":5573,"vw":15.194746},{"c":15.185,"h":15.205,"l":15.185,"n":223,"o":15.185,"t":"2026-10-20T16:20:00Z","v":14425,"vw":15.192018},{"c":15.19,"h":15.23,"l":15.19,"n":227,"o":15.19,"t":"2026-10-20T16:25:00Z","v":15144,"vw":15.207408},{"c":15.215,"h":15.235,"l":15.19,"n":194,"o":15.19,"t":"2026-10-20T16:30:00Z","v":11179,"vw":15.209431},{"c":15.225,"h":15.245,"l":15.2102,"n":168,"o":15.215,"t":"2026-10-20T16:35:00Z","v":11694,"vw":15.2235},{"c":15.255,"h":15.265,"l":15.215,"n":179,"o":15.225,"t":"2026-10-20T16:40:00Z","v":15749,"vw":15.245942},{"c":15.245,"h":15.255,"l":15.23,"n":146,"o":15.255,"t":"2026-10-20T16:45:00Z","v":6528,"vw":15.236686},{"c":15.255,"h":15.26,"l":15.245,"n":192,"o":15.245,"t":"2026-10-20T16:50:00Z","v":11384,"vw":15.251652},{"c":15.285,"h":15.285,"l":15.26,"n":155,"o":15.26,"t":"2026-10-20T16:55:00Z","v":8617,"vw":15.268769},{"c":15.2656,"h":15.29,"l":15.245,"n":481,"o":15.29,"t":"2026-10-20T17:00:00Z","v":43589,"vw":15.257227},{"c":15.2675,"h":15.27,"l":15.255,"n":172,"o":15.265,"t":"2026-10-20T17:05:00Z","v":10437,"vw":15.260654},{"c":15.2879,"h":15.2879,"l":15.265,"n":174,"o":15.265,"t":"2026-10-20T17:10:00Z","v":13197,"vw":15.284062},{"c":15.335,"h":15.335,"l":15.29,"n":177,"o":15.29,"t":"2026-10-20T17:15:00Z","v":10289,"vw":15.31388},{"c":15.36,"h":15.36,"l":15.315,"n":288,"o":15.335,"t":"2026-10-20T17:20:00Z","v":20428,"vw":15.34329},{"c":15.415,"h":15.42,"l":15.355,"n":288,"o":15.355,"t":"2026-10-20T17:25:00Z","v":46703,"vw":15.4022},{"c":15.41,"h":15.43,"l":15.405,"n":250,"o":15.415,"t":"2026-10-20T17:30:00Z","v":13532,"vw":15.41822},{"c":15.42,"h":15.42,"l":15.41,"n":142,"o":15.415,"t":"2026-10-20T17:35:00Z","v":5853,"vw":15.413012},{"c":15.435,"h":15.445,"l":15.415,"n":463,"o":15.42,"t":"2026-10-20T17:40:00Z","v":34983,"vw":15.436115},{"c":15.395,"h":15.445,"l":15.3914,"n":322,"o":15.435,"t":"2026-10-20T17:45:00Z","v":14776,"vw":15.425663},{"c":15.405,"h":15.405,"l":15.395,"n":219,"o":15.395,"t":"2026-10-20T17:50:00Z","v":11062,"vw":15.400602},{"c":15.4,"h":15.405,"l":15.38,"n":347,"o":15.405,"t":"2026-10-20T17:55:00Z","v":20935,"vw":15.397229},{"c":15.425,"h":15.45,"l":15.4,"n":494,"o":15.4,"t":"2026-10-20T18:00:00Z","v":48716,"vw":15.43311},{"c":15.485,"h":15.485,"l":15.42,"n":464,"o":15.425,"t":"2026-10-20T18:05:00Z","v":47112,"vw":15.460563},{"c":15.475,"h":15.485,"l":15.445,"n":397,"o":15.48,"t":"2026-10-20T18:10:00Z","v":36146,"vw":15.4702},{"c":15.425,"h":15.475,"l":15.415,"n":380,"o":15.475,"t":"2026-10-20T18:15:00Z","v":25164,"vw":15.440458},{"c":15.365,"h":15.425,"l":15.365,"n":404,"o":15.425,"t":"2026-10-20T18:20:00Z","v":36286,"vw":15.386403},{"c":15.39,"h":15.4,"l":15.355,"n":488,"o":15.36,"t":"2026-10-20T18:25:00Z","v":54849,"vw":15.377502},{"c":15.385,"h":15.42,"l":15.375,"n":417,"o":15.39,"t":"2026-10-20T18:30:00Z","v":61139,"vw":15.398394},{"c":15.365,"h":15.385,"l":15.365,"n":222,"o":15.385,"t":"2026-10-20T18:35:00Z","v":8257,"vw":15.373048},{"c":15.315,"h":15.39,"l":15.31,"n":448,"o":15.37,"t":"2026-10-20T18:40:00Z","v":28670,"vw":15.351586},{"c":15.37,"h":15.375,"l":15.315,"n":333,"o":15.315,"t":"2026-10-20T18:45:00Z","v":17624,"vw":15.356459},{"c":15.335,"h":15.365,"l":15.335,"n":256,"o":15.365,"t":"2026-10-20T18:50:00Z","v":16772,"vw":15.344809},{"c":15.335,"h":15.345,"l":15.33,"n":261,"o":15.335,"t":"2026-10-20T18:55:00Z","v":14125,"vw":15.339419},{"c":15.335,"h":15.355,"l":15.325,"n":306,"o":15.335,"t":"2026-10-20T19:00:00Z","v":21997,"vw":15.342208},{"c":15.305,"h":15.335,"l":15.305,"n":243,"o":15.335,"t":"2026-10-20T19:05:00Z","v":15904,"vw":15.320164},{"c":15.305,"h":15.32,"l":15.305,"n":306,"o":15.305,"t":"2026-10-20T19:10:00Z","v":14488,"vw":15.311981},{"c":15.335,"h":15.345,"l":15.3,"n":404,"o":15.305,"t":"2026-10-20T19:15:00Z","v":51741,"vw":15.319888},{"c":15.2629,"h":15.335,"l":15.26,"n":382,"o":15.335,"t":"2026-10-20T19:20:00Z","v":22626,"vw":15.292379},{"c":15.285,"h":15.295,"l":15.245,"n":445,"o":15.26,"t":"2026-10-20T19:25:00Z","v":27601,"vw":15.270744},{"c":15.315,"h":15.33,"l":15.285,"n":598,"o":15.285,"t":"2026-10-20T19:30:00Z","v":42071,"vw":15.3151},{"c":15.3,"h":15.32,"l":15.2938,"n":581,"o":15.315,"t":"2026-10-20T19:35:00Z","v":36266,"vw":15.306844},{"c":15.29,"h":15.31,"l":15.26,"n":777,"o":15.3,"t":"2026-10-20T19:40:00Z","v":57472,"vw":15.286024},{"c":15.28,"h":15.3,"l":15.27,"n":788,"o":15.29,"t":"2026-10-20T19:45:00Z","v":61250,"vw":15.288322},{"c":15.285,"h":15.3,"l":15.24,"n":1021,"o":15.27,"t":"2026-10-20T19:50:00Z","v":92605,"vw":15.269452},{"c":15.24,"h":15.295,"l":15.23,"n":1890,"o":15.28,"t":"2026-10-20T19:55:00Z","v":148502,"vw":15.26076},{"c":15.23,"h":15.23,"l":15.23,"n":28,"o":15.23,"t":"2026-10-20T20:00:00Z","v":189948,"vw":15.23},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T20:20:00Z","v":500,"vw":15.19},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-20T22:50:00Z","v":200,"vw":15.02},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-21T08:00:00Z","v":550,"vw":15.18},{"c":15.23,"h":15.23,"l":15.23,"n":3,"o":15.23,"t":"2026-10-21T12:20:00Z","v":200,"vw":15.23},{"c":15.12,"h":15.2,"l":15.07,"n":43,"o":15.2,"t":"2026-10-21T13:00:00Z","v":5789,"vw":15.129758},{"c":15.18,"h":15.18,"l":15.11,"n":16,"o":15.11,"t":"2026-10-21T13:05:00Z","v":1457,"vw":15.164212},{"c":15.14,"h":15.14,"l":15.12,"n":16,"o":15.12,"t":"2026-10-21T13:25:00Z","v":762,"vw":15.126957},{"c":15.21,"h":15.32,"l":15.14,"n":229,"o":15.2,"t":"2026-10-21T13:30:00Z","v":39349,"vw":15.21789},{"c":15.359,"h":15.36,"l":15.24,"n":189,"o":15.24,"t":"2026-10-21T13:35:00Z","v":8832,"vw":15.313291},{"c":15.385,"h":15.435,"l":15.349,"n":181,"o":15.39,"t":"2026-10-21T13:40:00Z","v":13230,"vw":15.408836},{"c":15.4,"h":15.4,"l":15.34,"n":131,"o":15.3512,"t":"2026-10-21T13:45:00Z","v":6317,"vw":15.368362},{"c":15.425,"h":15.435,"l":15.4,"n":115,"o":15.404,"t":"2026-10-21T13:50:00Z","v":5318,"vw":15.425637},{"c":15.359,"h":15.415,"l":15.359,"n":82,"o":15.415,"t":"2026-10-21T13:55:00Z","v":2018,"vw":15.395145},{"c":15.36,"h":15.38,"l":15.33,"n":248,"o":15.365,"t":"2026-10-21T14:00:00Z","v":14719,"vw":15.353728},{"c":15.43,"h":15.43,"l":15.355,"n":202,"o":15.375,"t":"2026-10-21T14:05:00Z","v":11409,"vw":15.402971},{"c":15.455,"h":15.485,"l":15.44,"n":186,"o":15.45,"t":"2026-10-21T14:10:00Z","v":16222,"vw":15.464694},{"c":15.46,"h":15.47,"l":15.4359,"n":170,"o":15.46,"t":"2026-10-21T14:15:00Z","v":8002,"vw":15.454499},{"c":15.555,"h":15.555,"l":15.4626,"n":312,"o":15.4626,"t":"2026-10-21T14:20:00Z","v":26768,"vw":15.507611},{"c":15.53,"h":15.55,"l":15.53,"n":112,"o":15.55,"t":"2026-10-21T14:25:00Z","v":5625,"vw":15.539046},{"c":15.53,"h":15.555,"l":15.53,"n":164,"o":15.54,"t":"2026-10-21T14:30:00Z","v":6669,"vw":15.539451},{"c":15.525,"h":15.535,"l":15.52,"n":133,"o":15.52,"t":"2026-10-21T14:35:00Z","v":12113,"vw":15.526454},{"c":15.55,"h":15.56,"l":15.525,"n":196,"o":15.525,"t":"2026-10-21T14:40:00Z","v":9648,"vw":15.547913},{"c":15.55,"h":15.55,"l":15.525,"n":179,"o":15.55,"t":"2026-10-21T14:45:00Z","v":7805,"vw":15.535},{"c":15.5406,"h":15.57,"l":15.5406,"n":136,"o":15.56,"t":"2026-10-21T14:50:00Z","v":7046,"vw":15.549054},{"c":15.56,"h":15.57,"l":15.533,"n":197,"o":15.54,"t":"2026-10-21T14:55:00Z","v":11186,"vw":15.554919},{"c":15.575,"h":15.575,"l":15.56,"n":153,"o":15.56,"t":"2026-10-21T15:00:00Z","v":10468,"vw":15.564099},{"c":15.56,"h":15.575,"l":15.56,"n":147,"o":15.575,"t":"2026-10-21T15:05:00Z","v":5450,"vw":15.56658},{"c":15.575,"h":15.575,"l":15.545,"n":220,"o":15.565,"t":"2026-10-21T15:10:00Z","v":7958,"vw":15.561291},{"c":15.565,"h":15.575,"l":15.565,"n":124,"o":15.575,"t":"2026-10-21T15:15:00Z","v":3148,"vw":15.569545},{"c":15.575,"h":15.58,"l":15.565,"n":117,"o":15.565,"t":"2026-10-21T15:20:00Z","v":6878,"vw":15.568011},{"c":15.59,"h":15.595,"l":15.575,"n":217,"o":15.575,"t":"2026-10-21T15:25:00Z","v":11310,"vw":15.584784},{"c":15.565,"h":15.593,"l":15.565,"n":156,"o":15.593,"t":"2026-10-21T15:30:00Z","v":5796,"vw":15.580207},{"c":15.565,"h":15.585,"l":15.56,"n":241,"o":15.565,"t":"2026-10-21T15:35:00Z","v":18260,"vw":15.570227},{"c":15.585,"h":15.585,"l":15.56,"n":116,"o":15.565,"t":"2026-10-21T15:40:00Z","v":4726,"vw":15.570746},{"c":15.655,"h":15.705,"l":15.575,"n":1180,"o":15.58,"t":"2026-10-21T15:45:00Z","v":233500,"vw":15.666309},{"c":15.63,"h":15.66,"l":15.63,"n":421,"o":15.655,"t":"2026-10-21T15:50:00Z","v":28116,"vw":15.64027},{"c":15.62,"h":15.635,"l":15.62,"n":161,"o":15.63,"t":"2026-10-21T15:55:00Z","v":7482,"vw":15.628682},{"c":15.61,"h":15.62,"l":15.61,"n":214,"o":15.62,"t":"2026-10-21T16:00:00Z","v":11384,"vw":15.615679},{"c":15.615,"h":15.625,"l":15.6,"n":236,"o":15.61,"t":"2026-10-21T16:05:00Z","v":14635,"vw":15.613143},{"c":15.635,"h":15.635,"l":15.605,"n":189,"o":15.615,"t":"2026-10-21T16:10:00Z","v":14423,"vw":15.609038},{"c":15.62,"h":15.63,"l":15.6,"n":145,"o":15.63,"t":"2026-10-21T16:15:00Z","v":7395,"vw":15.616388},{"c":15.635,"h":15.635,"l":15.625,"n":91,"o":15.625,"t":"2026-10-21T16:20:00Z","v":4677,"vw":15.629007},{"c":15.66,"h":15.66,"l":15.635,"n":152,"o":15.635,"t":"2026-10-21T16:25:00Z","v":5698,"vw":15.643585},{"c":15.68,"h":15.69,"l":15.66,"n":198,"o":15.665,"t":"2026-10-21T16:30:00Z","v":10893,"vw":15.673988},{"c":15.68,"h":15.69,"l":15.675,"n":178,"o":15.685,"t":"2026-10-21T16:35:00Z","v":10646,"vw":15.68274},{"c":15.665,"h":15.685,"l":15.665,"n":158,"o":15.685,"t":"2026-10-21T16:40:00Z","v":10031,"vw":15.675216},{"c":15.715,"h":15.715,"l":15.66,"n":216,"o":15.665,"t":"2026-10-21T16:45:00Z","v":21488,"vw":15.673026},{"c":15.715,"h":15.725,"l":15.715,"n":138,"o":15.715,"t":"2026-10-21T16:50:00Z","v":6659,"vw":15.720309},{"c":15.715,"h":15.72,"l":15.715,"n":107,"o":15.715,"t":"2026-10-21T16:55:00Z","v":5724,"vw":15.715628},{"c":15.705,"h":15.715,"l":15.705,"n":175,"o":15.715,"t":"2026-10-21T17:00:00Z","v":9905,"vw":15.710143},{"c":15.71,"h":15.72,"l":15.695,"n":152,"o":15.71,"t":"2026-10-21T17:05:00Z","v":13194,"vw":15.708732},{"c":15.715,"h":15.72,"l":15.705,"n":97,"o":15.71,"t":"2026-10-21T17:10:00Z","v":4922,"vw":15.711381},{"c":15.725,"h":15.725,"l":15.705,"n":111,"o":15.71,"t":"2026-10-21T17:15:00Z","v":6351,"vw":15.71869},{"c":15.73,"h":15.76,"l":15.725,"n":225,"o":15.725,"t":"2026-10-21T17:20:00Z","v":17253,"vw":15.742709},{"c":15.725,"h":15.745,"l":15.725,"n":146,"o":15.74,"t":"2026-10-21T17:25:00Z","v":9283,"vw":15.734365},{"c":15.73,"h":15.73,"l":15.72,"n":180,"o":15.72,"t":"2026-10-21T17:30:00Z","v":10427,"vw":15.728443},{"c":15.77,"h":15.78,"l":15.735,"n":241,"o":15.74,"t":"2026-10-21T17:35:00Z","v":17975,"vw":15.745553},{"c":15.795,"h":15.795,"l":15.77,"n":262,"o":15.77,"t":"2026-10-21T17:40:00Z","v":18704,"vw":15.781657},{"c":15.78,"h":15.795,"l":15.77,"n":274,"o":15.795,"t":"2026-10-21T17:45:00Z","v":13590,"vw":15.782652},{"c":15.775,"h":15.7788,"l":15.765,"n":192,"o":15.775,"t":"2026-10-21T17:50:00Z","v":7620,"vw":15.769357},{"c":15.765,"h":15.78,"l":15.765,"n":187,"o":15.775,"t":"2026-10-21T17:55:00Z","v":7713,"vw":15.771685},{"c":15.76,"h":15.775,"l":15.75,"n":281,"o":15.765,"t":"2026-10-21T18:00:00Z","v":18298,"vw":15.762427},{"c":15.77,"h":15.77,"l":15.755,"n":120,"o":15.765,"t":"2026-10-21T18:05:00Z","v":6020,"vw":15.761974},{"c":15.795,"h":15.795,"l":15.77,"n":189,"o":15.77,"t":"2026-10-21T18:10:00Z","v":7922,"vw":15.780629},{"c":15.8,"h":15.815,"l":15.795,"n":235,"o":15.795,"t":"2026-10-21T18:15:00Z","v":18030,"vw":15.80419},{"c":15.785,"h":15.805,"l":15.785,"n":181,"o":15.805,"t":"2026-10-21T18:20:00Z","v":10116,"vw":15.795168},{"c":15.795,"h":15.795,"l":15.785,"n":125,"o":15.785,"t":"2026-10-21T18:25:00Z","v":5893,"vw":15.792103},{"c":15.82,"h":15.82,"l":15.8,"n":188,"o":15.8,"t":"2026-10-21T18:30:00Z","v":9727,"vw":15.809791},{"c":15.765,"h":15.81,"l":15.765,"n":211,"o":15.81,"t":"2026-10-21T18:35:00Z","v":12238,"vw":15.793327},{"c":15.765,"h":15.785,"l":15.76,"n":190,"o":15.765,"t":"2026-10-21T18:40:00Z","v":11602,"vw":15.770776},{"c":15.72,"h":15.765,"l":15.72,"n":260,"o":15.765,"t":"2026-10-21T18:45:00Z","v":15870,"vw":15.744642},{"c":15.75,"h":15.75,"l":15.72,"n":188,"o":15.725,"t":"2026-10-21T18:50:00Z","v":9258,"vw":15.726558},{"c":15.69,"h":15.74,"l":15.685,"n":242,"o":15.74,"t":"2026-10-21T18:55:00Z","v":13120,"vw":15.71358},{"c":15.665,"h":15.685,"l":15.66,"n":192,"o":15.685,"t":"2026-10-21T19:00:00Z","v":8226,"vw":15.669312},{"c":15.695,"h":15.695,"l":15.655,"n":232,"o":15.6625,"t":"2026-10-21T19:05:00Z","v":11352,"vw":15.678111},{"c":15.665,"h":15.69,"l":15.65,"n":355,"o":15.69,"t":"2026-10-21T19:10:00Z","v":26283,"vw":15.661342},{"c":15.695,"h":15.695,"l":15.665,"n":276,"o":15.665,"t":"2026-10-21T19:15:00Z","v":14400,"vw":15.683131},{"c":15.69,"h":15.705,"l":15.685,"n":228,"o":15.695,"t":"2026-10-21T19:20:00Z","v":13339,"vw":15.694319},{"c":15.705,"h":15.705,"l":15.675,"n":405,"o":15.685,"t":"2026-10-21T19:25:00Z","v":24781,"vw":15.690409},{"c":15.72,"h":15.735,"l":15.705,"n":295,"o":15.705,"t":"2026-10-21T19:30:00Z","v":16673,"vw":15.723319},{"c":15.7312,"h":15.745,"l":15.7,"n":330,"o":15.71,"t":"2026-10-21T19:35:00Z","v":19388,"vw":15.727735},{"c":15.71,"h":15.735,"l":15.71,"n":242,"o":15.73,"t":"2026-10-21T19:40:00Z","v":14321,"vw":15.722723},{"c":15.73,"h":15.745,"l":15.71,"n":384,"o":15.715,"t":"2026-10-21T19:45:00Z","v":21555,"vw":15.732814},{"c":15.735,"h":15.745,"l":15.71,"n":746,"o":15.725,"t":"2026-10-21T19:50:00Z","v":49993,"vw":15.729773},{"c":15.735,"h":15.74,"l":15.705,"n":1756,"o":15.73,"t":"2026-10-21T19:55:00Z","v":170436,"vw":15.724495},{"c":15.72,"h":15.72,"l":15.72,"n":40,"o":15.72,"t":"2026-10-21T20:00:00Z","v":314163,"vw":15.72},{"c":15.69,"h":15.72,"l":15.69,"n":6,"o":15.72,"t":"2026-10-21T23:25:00Z","v":881,"vw":15.706647},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-21T23:45:00Z","v":600,"vw":15.5},{"c":15.63,"h":15.63,"l":15.61,"n":11,"o":15.62,"t":"2026-10-22T08:00:00Z","v":1573,"vw":15.624074},{"c":15.55,"h":15.58,"l":15.55,"n":9,"o":15.58,"t":"2026-10-22T08:05:00Z","v":3410,"vw":15.571642},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-22T08:35:00Z","v":500,"vw":15.58},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-10-22T08:55:00Z","v":1006,"vw":15.57},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-22T11:30:00Z","v":121,"vw":15.58},{"c":15.61,"h":15.6334,"l":15.61,"n":5,"o":15.61,"t":"2026-10-22T12:15:00Z","v":500,"vw":15.61468},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-22T12:35:00Z","v":204,"vw":15.65},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-10-22T12:40:00Z","v":326,"vw":15.71}],"history":[{"c":12.06,"h":12.228,"l":11.985,"n":8789,"o":12.052,"t":"2024-10-21T04:00:00Z","v":475821,"vw":12.055401},{"c":12.05,"h":12.125,"l":11.975,"n":4988,"o":12.01,"t":"2024-10-22T04:00:00Z","v":248129,"vw":12.053176},{"c":11.73,"h":11.975,"l":11.61,"n":9551,"o":11.95,"t":"2024-10-23T04:00:00Z","v":561606,"vw":11.739074},{"c":12.08,"h":12.145,"l":11.76,"n":7533,"o":11.84,"t":"2024-10-24T04:00:00Z","v":494110,"vw":11.994221},{"c":11.96,"h":12.178,"l":11.89,"n":7036,"o":12.13,"t":"2024-10-25T04:00:00Z","v":349267,"vw":11.986668},{"c":11.97,"h":12.175,"l":11.955,"n":9121,"o":12.05,"t":"2024-10-28T04:00:00Z","v":465658,"vw":12.054878},{"c":12.44,"h":12.49,"l":11.9237,"n":10017,"o":11.99,"t":"2024-10-29T04:00:00Z","v":786451,"vw":12.366689},{"c":12.36,"h":12.58,"l":12.36,"n":7682,"o":12.37,"t":"2024-10-30T04:00:00Z","v":541341,"vw":12.429881},{"c":12.14,"h":12.42,"l":12.08,"n":7197,"o":12.28,"t":"2024-10-31T04:00:00Z","v":662180,"vw":12.166466},{"c":12.38,"h":12.38,"l":12.11,"n":8272,"o":12.16,"t":"2024-11-01T04:00:00Z","v":531969,"vw":12.321466},{"c":12.32,"h":12.425,"l":12.2,"n":8192,"o":12.26,"t":"2024-11-04T05:00:00Z","v":449212,"vw":12.309078},{"c":12.51,"h":12.565,"l":12.34,"n":8915,"o":12.34,"t":"2024-11-05T05:00:00Z","v":456467,"vw":12.480237},{"c":13.09,"h":13.1,"l":12.75,"n":14682,"o":12.76,"t":"2024-11-06T05:00:00Z","v":1113622,"vw":12.975661},{"c":13.48,"h":13.58,"l":13.07,"n":17547,"o":13.07,"t":"2024-11-07T05:00:00Z","v":1277875,"vw":13.393542},{"c":14.89,"h":15.6399,"l":14.06,"n":30506,"o":14.26,"t":"2024-11-08T05:00:00Z","v":2781659,"vw":15.103296},{"c":15.7,"h":15.77,"l":14.97,"n":23383,"o":15,"t":"2024-11-11T05:00:00Z","v":1561295,"vw":15.50495},{"c":15.85,"h":15.95,"l":15.38,"n":22192,"o":15.5,"t":"2024-11-12T05:00:00Z","v":1888029,"vw":15.726669},{"c":16.03,"h":16.5,"l":15.9,"n":20381,"o":15.93,"t":"2024-11-13T05:00:00Z","v":1655682,"vw":16.200177},{"c":15.82,"h":16.04,"l":15.52,"n":15552,"o":16,"t":"2024-11-14T05:00:00Z","v":1074448,"vw":15.835731},{"c":15.73,"h":15.865,"l":15.545,"n":15448,"o":15.76,"t":"2024-11-15T05:00:00Z","v":1045473,"vw":15.695581},{"c":15.74,"h":15.9607,"l":15.53,"n":11380,"o":15.72,"t":"2024-11-18T05:00:00Z","v":826944,"vw":15.774444},{"c":16.57,"h":16.62,"l":15.57,"n":17730,"o":15.61,"t":"2024-11-19T05:00:00Z","v":1344648,"vw":16.355084},{"c":17.5,"h":17.5,"l":16.52,"n":30702,"o":16.65,"t":"2024-11-20T05:00:00Z","v":3510810,"vw":17.13815},{"c":18.3,"h":18.33,"l":17.61,"n":25744,"o":17.685,"t":"2024-11-21T05:00:00Z","v":2086436,"vw":18.112337},{"c":18.57,"h":18.75,"l":18.12,"n":26227,"o":18.192,"t":"2024-11-22T05:00:00Z","v":2257640,"vw":18.539293},{"c":18.22,"h":18.75,"l":18.1,"n":16319,"o":18.69,"t":"2024-11-25T05:00:00Z","v":1494609,"vw":18.281218},{"c":18.12,"h":18.5,"l":17.98,"n":16364,"o":18.23,"t":"2024-11-26T05:00:00Z","v":1872866,"vw":18.136984},{"c":17.82,"h":18.17,"l":17.66,"n":19590,"o":18.17,"t":"2024-11-27T05:00:00Z","v":1447761,"vw":17.836144},{"c":17.65,"h":17.9833,"l":17.63,"n":6727,"o":17.83,"t":"2024-11-29T05:00:00Z","v":666970,"vw":17.716245},{"c":17.91,"h":18.1,"l":17.5797,"n":23621,"o":17.66,"t":"2024-12-02T05:00:00Z","v":1536643,"vw":17.850434},{"c":18.22,"h":18.255,"l":17.66,"n":15718,"o":17.76,"t":"2024-12-03T05:00:00Z","v":1027179,"vw":18.086879},{"c":18.75,"h":18.8389,"l":18.3,"n":18884,"o":18.32,"t":"2024-12-04T05:00:00Z","v":2605521,"vw":18.664477},{"c":18.65,"h":19,"l":18.54,"n":22690,"o":18.75,"t":"2024-12-05T05:00:00Z","v":1994503,"vw":18.776623},{"c":18.89,"h":18.995,"l":18.62,"n":17845,"o":18.81,"t":"2024-12-06T05:00:00Z","v":1307933,"vw":18.855002},{"c":18.53,"h":19.1605,"l":18.35,"n":19077,"o":18.9,"t":"2024-12-09T05:00:00Z","v":1426390,"vw":18.583246},{"c":18.67,"h":18.93,"l":18.38,"n":17852,"o":18.5,"t":"2024-12-10T05:00:00Z","v":2034274,"vw":18.724027},{"c":18.45,"h":18.79,"l":18.43,"n":16393,"o":18.76,"t":"2024-12-11T05:00:00Z","v":1796199,"vw":18.544402},{"c":18.57,"h":18.77,"l":18.3,"n":11158,"o":18.36,"t":"2024-12-12T05:00:00Z","v":730782,"vw":18.608771},{"c":18.365,"h":18.84,"l":18.145,"n":13357,"o":18.57,"t":"2024-12-13T05:00:00Z","v":1070218,"vw":18.370815},{"c":18.65,"h":18.74,"l":18.31,"n":15167,"o":18.37,"t":"2024-12-16T05:00:00Z","v":1368991,"vw":18.620848},{"c":18.41,"h":18.65,"l":18.2,"n":11961,"o":18.65,"t":"2024-12-17T05:00:00Z","v":681489,"vw":18.429337},{"c":17.76,"h":18.59,"l":17.665,"n":24070,"o":18.21,"t":"2024-12-18T05:00:00Z","v":1853316,"vw":18.044541},{"c":17.74,"h":18.14,"l":17.702,"n":15105,"o":17.97,"t":"2024-12-19T05:00:00Z","v":1085405,"vw":17.816549},{"c":17.89,"h":18,"l":17.24,"n":14690,"o":17.39,"t":"2024-12-20T05:00:00Z","v":1393089,"vw":17.754348},{"c":17.46,"h":17.95,"l":17.37,"n":18791,"o":17.86,"t":"2024-12-23T05:00:00Z","v":1561370,"vw":17.566063},{"c":17.8,"h":17.82,"l":17.39,"n":6282,"o":17.41,"t":"2024-12-24T05:00:00Z","v":347662,"vw":17.72513},{"c":17.43,"h":17.75,"l":17.31,"n":11173,"o":17.71,"t":"2024-12-26T05:00:00Z","v":618035,"vw":17.440542},{"c":16.95,"h":17.33,"l":16.56,"n":17185,"o":17.33,"t":"2024-12-27T05:00:00Z","v":1511688,"vw":16.860874},{"c":16.48,"h":16.78,"l":16.42,"n":19421,"o":16.71,"t":"2024-12-30T05:00:00Z","v":2532882,"vw":16.608224},{"c":16.51,"h":16.68,"l":16.3735,"n":15461,"o":16.62,"t":"2024-12-31T05:00:00Z","v":2172509,"vw":16.492429},{"c":16.62,"h":16.69,"l":16.2502,"n":12723,"o":16.64,"t":"2025-01-02T05:00:00Z","v":1306912,"vw":16.585639},{"c":17.14,"h":17.235,"l":16.705,"n":14260,"o":16.74,"t":"2025-01-03T05:00:00Z","v":1043276,"vw":17.109302},{"c":16.79,"h":17.2,"l":16.68,"n":14259,"o":17.16,"t":"2025-01-06T05:00:00Z","v":996807,"vw":16.813481},{"c":16.42,"h":16.88,"l":16.05,"n":17133,"o":16.81,"t":"2025-01-07T05:00:00Z","v":1329431,"vw":16.398133},{"c":16.62,"h":16.74,"l":16.21,"n":12753,"o":16.21,"t":"2025-01-08T05:00:00Z","v":960821,"vw":16.59012},{"c":16.2,"h":16.4,"l":15.99,"n":12873,"o":16.33,"t":"2025-01-10T05:00:00Z","v":724279,"vw":16.17578},{"c":16.3,"h":16.32,"l":15.7,"n":14613,"o":15.9,"t":"2025-01-13T05:00:00Z","v":823675,"vw":16.113438},{"c":16.55,"h":16.7,"l":16.37,"n":11877,"o":16.5,"t":"2025-01-14T05:00:00Z","v":780302,"vw":16.526693},{"c":17.6,"h":17.62,"l":16.79,"n":18841,"o":16.92,"t":"2025-01-15T05:00:00Z","v":1253911,"vw":17.422744},{"c":17.56,"h":17.76,"l":17.505,"n":12392,"o":17.61,"t":"2025-01-16T05:00:00Z","v":722483,"vw":17.605973},{"c":17.21,"h":17.78,"l":17.105,"n":12437,"o":17.78,"t":"2025-01-17T05:00:00Z","v":924537,"vw":17.283419},{"c":17.42,"h":17.511,"l":17.01,"n":13209,"o":17.39,"t":"2025-01-21T05:00:00Z","v":958089,"vw":17.334617},{"c":17.54,"h":18.0987,"l":17.34,"n":16348,"o":17.5,"t":"2025-01-22T05:00:00Z","v":1180786,"vw":17.633718},{"c":18.32,"h":18.32,"l":17.45,"n":16986,"o":17.47,"t":"2025-01-23T05:00:00Z","v":1822045,"vw":18.157406},{"c":18.04,"h":18.36,"l":17.82,"n":15168,"o":18.32,"t":"2025-01-24T05:00:00Z","v":1130372,"vw":18.121094},{"c":17.93,"h":18.12,"l":17.21,"n":17895,"o":17.56,"t":"2025-01-27T05:00:00Z","v":1272961,"vw":17.855584},{"c":18.5,"h":18.6,"l":17.61,"n":18071,"o":18,"t":"2025-01-28T05:00:00Z","v":1002806,"vw":18.380781},{"c":18.44,"h":18.675,"l":18.16,"n":16446,"o":18.5,"t":"2025-01-29T05:00:00Z","v":983313,"vw":18.448424},{"c":18.72,"h":18.89,"l":18.46,"n":16986,"o":18.6,"t":"2025-01-30T05:00:00Z","v":1667533,"vw":18.693308},{"c":18.78,"h":19.2,"l":18.48,"n":23307,"o":18.95,"t":"2025-01-31T05:00:00Z","v":2009320,"vw":18.841404},{"c":18.6,"h":18.635,"l":18.12,"n":16808,"o":18.23,"t":"2025-02-03T05:00:00Z","v":1050079,"vw":18.505586},{"c":19.12,"h":19.14,"l":18.72,"n":14703,"o":18.735,"t":"2025-02-04T05:00:00Z","v":787037,"vw":18.996687},{"c":19.42,"h":19.445,"l":19.01,"n":15081,"o":19.16,"t":"2025-02-05T05:00:00Z","v":1102425,"vw":19.304856},{"c":19.17,"h":19.48,"l":19.15,"n":13716,"o":19.42,"t":"2025-02-06T05:00:00Z","v":829945,"vw":19.251946},{"c":19.31,"h":19.46,"l":18.92,"n":15015,"o":19.23,"t":"2025-02-07T05:00:00Z","v":945825,"vw":19.210829},{"c":19.61,"h":19.755,"l":19.24,"n":21182,"o":19.42,"t":"2025-02-10T05:00:00Z","v":2298772,"vw":19.559545},{"c":19.49,"h":19.74,"l":19.17,"n":18205,"o":19.48,"t":"2025-02-11T05:00:00Z","v":1649182,"vw":19.448614},{"c":19.35,"h":19.49,"l":19.05,"n":16998,"o":19.25,"t":"2025-02-12T05:00:00Z","v":1327797,"vw":19.31447},{"c":19.795,"h":19.805,"l":19.1905,"n":15732,"o":19.49,"t":"2025-02-13T05:00:00Z","v":965355,"vw":19.578135},{"c":19.44,"h":19.9,"l":19.205,"n":20478,"o":19.8,"t":"2025-02-14T05:00:00Z","v":1539287,"vw":19.423537},{"c":19.61,"h":19.61,"l":19.01,"n":16461,"o":19.45,"t":"2025-02-18T05:00:00Z","v":1056160,"vw":19.418461},{"c":19.29,"h":19.57,"l":19.14,"n":16253,"o":19.49,"t":"2025-02-19T05:00:00Z","v":1184621,"vw":19.32769},{"c":18.03,"h":19.155,"l":17.8,"n":29045,"o":19.15,"t":"2025-02-20T05:00:00Z","v":2342461,"vw":18.060566},{"c":17.69,"h":18.18,"l":17.61,"n":23607,"o":18.18,"t":"2025-02-21T05:00:00Z","v":2242432,"vw":17.767805},{"c":17.05,"h":17.77,"l":16.56,"n":25650,"o":17.68,"t":"2025-02-24T05:00:00Z","v":1830816,"vw":16.939395},{"c":16.72,"h":17.07,"l":16.62,"n":20552,"o":16.94,"t":"2025-02-25T05:00:00Z","v":1298729,"vw":16.780114},{"c":17.44,"h":17.555,"l":16.77,"n":22454,"o":16.77,"t":"2025-02-26T05:00:00Z","v":1702575,"vw":17.408819},{"c":17.08,"h":17.7,"l":16.825,"n":25321,"o":17.62,"t":"2025-02-27T05:00:00Z","v":1839720,"vw":17.205841},{"c":14.94,"h":14.975,"l":13.37,"n":48324,"o":13.92,"t":"2025-02-28T05:00:00Z","v":4467827,"vw":14.527484},{"c":15.03,"h":15.26,"l":14.33,"n":31360,"o":15,"t":"2025-03-03T05:00:00Z","v":2880399,"vw":14.920672},{"c":14.84,"h":15.05,"l":14.32,"n":33546,"o":14.85,"t":"2025-03-04T05:00:00Z","v":2660205,"vw":14.782426},{"c":15.3,"h":15.365,"l":14.5,"n":23475,"o":14.81,"t":"2025-03-05T05:00:00Z","v":1514484,"vw":15.177357},{"c":14.55,"h":15.3,"l":14.43,"n":28013,"o":14.9754,"t":"2025-03-06T05:00:00Z","v":2161140,"vw":14.746612},{"c":14.36,"h":14.74,"l":13.91,"n":27339,"o":14.47,"t":"2025-03-07T05:00:00Z","v":1740278,"vw":14.330081},{"c":13.5,"h":14.06,"l":13.32,"n":24688,"o":14.06,"t":"2025-03-10T04:00:00Z","v":1865076,"vw":13.569168},{"c":13.62,"h":13.815,"l":13.095,"n":27681,"o":13.29,"t":"2025-03-11T04:00:00Z","v":2325439,"vw":13.566831},{"c":14.29,"h":14.32,"l":14.01,"n":18358,"o":14.13,"t":"2025-03-12T04:00:00Z","v":1275804,"vw":14.22519},{"c":13.79,"h":14.39,"l":13.58,"n":17297,"o":14.25,"t":"2025-03-13T04:00:00Z","v":1146699,"vw":13.801393},{"c":14.66,"h":14.6991,"l":13.98,"n":24338,"o":14.11,"t":"2025-03-14T04:00:00Z","v":1646734,"vw":14.517146},{"c":14.75,"h":14.94,"l":14.54,"n":20569,"o":14.64,"t":"2025-03-17T04:00:00Z","v":1206833,"vw":14.768627},{"c":14.54,"h":14.7256,"l":14.39,"n":13729,"o":14.57,"t":"2025-03-18T04:00:00Z","v":1413556,"vw":14.55578},{"c":15.11,"h":15.275,"l":14.55,"n":24049,"o":14.65,"t":"2025-03-19T04:00:00Z","v":1695141,"vw":15.092444},{"c":15.07,"h":15.42,"l":14.935,"n":16982,"o":14.95,"t":"2025-03-20T04:00:00Z","v":1347261,"vw":15.17483},{"c":15.05,"h":15.13,"l":14.85,"n":14029,"o":14.87,"t":"2025-03-21T04:00:00Z","v":1729547,"vw":15.013132},{"c":15.44,"h":15.5,"l":15.21,"n":14764,"o":15.45,"t":"2025-03-24T04:00:00Z","v":962993,"vw":15.426714},{"c":15.23,"h":15.54,"l":15.17,"n":19932,"o":15.48,"t":"2025-03-25T04:00:00Z","v":1198235,"vw":15.249425},{"c":15.06,"h":15.28,"l":14.87,"n":18528,"o":15.14,"t":"2025-03-26T04:00:00Z","v":1150679,"vw":15.035379},{"c":14.78,"h":15.03,"l":14.67,"n":15598,"o":14.97,"t":"2025-03-27T04:00:00Z","v":846430,"vw":14.844928},{"c":14.62,"h":14.84,"l":14.48,"n":16332,"o":14.71,"t":"2025-03-28T04:00:00Z","v":1487246,"vw":14.617178},{"c":14.44,"h":14.52,"l":13.97,"n":18778,"o":14.32,"t":"2025-03-31T04:00:00Z","v":1804163,"vw":14.392586},{"c":14.77,"h":14.8,"l":14.35,"n":16905,"o":14.48,"t":"2025-04-01T04:00:00Z","v":993363,"vw":14.68444},{"c":15.12,"h":15.29,"l":14.42,"n":14979,"o":14.45,"t":"2025-04-02T04:00:00Z","v":923566,"vw":15.080233},{"c":14.28,"h":14.64,"l":14.13,"n":16691,"o":14.26,"t":"2025-04-03T04:00:00Z","v":883645,"vw":14.315885},{"c":13.33,"h":13.85,"l":13.16,"n":22285,"o":13.63,"t":"2025-04-04T04:00:00Z","v":1467327,"vw":13.412456},{"c":13.54,"h":14.2,"l":12.4902,"n":19775,"o":12.63,"t":"2025-04-07T04:00:00Z","v":1449591,"vw":13.434613},{"c":13.45,"h":14.21,"l":13.18,"n":15510,"o":14.21,"t":"2025-04-08T04:00:00Z","v":1101403,"vw":13.536874},{"c":14.86,"h":15.07,"l":13.38,"n":24625,"o":13.38,"t":"2025-04-09T04:00:00Z","v":1463820,"vw":14.549987},{"c":14.4,"h":14.66,"l":14.09,"n":14650,"o":14.4,"t":"2025-04-10T04:00:00Z","v":909304,"vw":14.389249},{"c":14.53,"h":14.65,"l":14.08,"n":12894,"o":14.33,"t":"2025-04-11T04:00:00Z","v":690810,"vw":14.485179},{"c":14.5,"h":14.885,"l":14.365,"n":9758,"o":14.84,"t":"2025-04-14T04:00:00Z","v":549825,"vw":14.533019},{"c":14.83,"h":14.845,"l":14.485,"n":12074,"o":14.5,"t":"2025-04-15T04:00:00Z","v":1049130,"vw":14.758315},{"c":14.65,"h":14.835,"l":14.46,"n":11657,"o":14.54,"t":"2025-04-16T04:00:00Z","v":590718,"vw":14.618277},{"c":14.43,"h":14.725,"l":14.39,"n":9044,"o":14.67,"t":"2025-04-17T04:00:00Z","v":541468,"vw":14.500708},{"c":14.03,"h":14.356,"l":13.87,"n":10816,"o":14.28,"t":"2025-04-21T04:00:00Z","v":544882,"vw":14.012582},{"c":14.32,"h":14.44,"l":14.09,"n":10409,"o":14.26,"t":"2025-04-22T04:00:00Z","v":566587,"vw":14.301641},{"c":15.1,"h":15.22,"l":14.75,"n":17493,"o":14.9,"t":"2025-04-23T04:00:00Z","v":1135552,"vw":15.097042},{"c":15.76,"h":15.8,"l":15.2,"n":12718,"o":15.22,"t":"2025-04-24T04:00:00Z","v":849808,"vw":15.654321},{"c":16.07,"h":16.1,"l":15.68,"n":10561,"o":15.8,"t":"2025-04-25T04:00:00Z","v":563973,"vw":15.959922},{"c":16.12,"h":16.27,"l":15.86,"n":16153,"o":16.07,"t":"2025-04-28T04:00:00Z","v":1058766,"vw":16.064326},{"c":16.44,"h":16.47,"l":16.11,"n":12655,"o":16.11,"t":"2025-04-29T04:00:00Z","v":725134,"vw":16.367144},{"c":16.35,"h":16.37,"l":15.85,"n":11656,"o":16.08,"t":"2025-04-30T04:00:00Z","v":948897,"vw":16.234306},{"c":16.6,"h":16.99,"l":16.525,"n":14030,"o":16.83,"t":"2025-05-01T04:00:00Z","v":859419,"vw":16.666735},{"c":17.08,"h":17.12,"l":16.7,"n":13529,"o":16.73,"t":"2025-05-02T04:00:00Z","v":766065,"vw":17.004291},{"c":17.04,"h":17.3,"l":16.89,"n":12110,"o":16.89,"t":"2025-05-05T04:00:00Z","v":847480,"vw":17.09957},{"c":16.97,"h":17.07,"l":16.555,"n":21254,"o":16.69,"t":"2025-05-06T04:00:00Z","v":1190372,"vw":16.930308},{"c":17.2,"h":17.23,"l":16.945,"n":16641,"o":17.08,"t":"2025-05-07T04:00:00Z","v":903842,"vw":17.134854},{"c":17.4,"h":17.615,"l":17.2,"n":17987,"o":17.25,"t":"2025-05-08T04:00:00Z","v":1058189,"vw":17.46012},{"c":18.85,"h":19.73,"l":18.55,"n":48583,"o":18.75,"t":"2025-05-09T04:00:00Z","v":3733109,"vw":19.068686},{"c":18.89,"h":19.29,"l":18.69,"n":25572,"o":19.28,"t":"2025-05-12T04:00:00Z","v":1577959,"vw":18.897888},{"c":19.99,"h":20.245,"l":18.89,"n":34347,"o":18.97,"t":"2025-05-13T04:00:00Z","v":3292240,"vw":19.881456},{"c":19.83,"h":20.14,"l":19.78,"n":25294,"o":19.9,"t":"2025-05-14T04:00:00Z","v":1929809,"vw":19.951751},{"c":19.6,"h":19.87,"l":19.44,"n":14266,"o":19.76,"t":"2025-05-15T04:00:00Z","v":790017,"vw":19.597584},{"c":19.38,"h":19.725,"l":19.315,"n":16024,"o":19.55,"t":"2025-05-16T04:00:00Z","v":1013662,"vw":19.440815},{"c":18.98,"h":19.285,"l":18.97,"n":16729,"o":19.16,"t":"2025-05-19T04:00:00Z","v":884267,"vw":19.039083},{"c":18.64,"h":19,"l":18.56,"n":21535,"o":18.89,"t":"2025-05-20T04:00:00Z","v":2048256,"vw":18.686296},{"c":18.32,"h":18.715,"l":18.211,"n":15161,"o":18.51,"t":"2025-05-21T04:00:00Z","v":855401,"vw":18.403257},{"c":18.11,"h":18.49,"l":18.09,"n":13704,"o":18.32,"t":"2025-05-22T04:00:00Z","v":633071,"vw":18.218127},{"c":18.23,"h":18.34,"l":17.85,"n":12634,"o":17.89,"t":"2025-05-23T04:00:00Z","v":929314,"vw":18.200909},{"c":18.66,"h":18.66,"l":18.321,"n":16991,"o":18.55,"t":"2025-05-27T04:00:00Z","v":1204866,"vw":18.537214},{"c":18.59,"h":18.825,"l":18.48,"n":17850,"o":18.65,"t":"2025-05-28T04:00:00Z","v":1548344,"vw":18.633756},{"c":18.5,"h":18.73,"l":18.27,"n":13160,"o":18.73,"t":"2025-05-29T04:00:00Z","v":967700,"vw":18.484637},{"c":18.65,"h":18.715,"l":18.345,"n":12203,"o":18.51,"t":"2025-05-30T04:00:00Z","v":1141899,"vw":18.613791},{"c":18.81,"h":19.14,"l":18.43,"n":28319,"o":18.62,"t":"2025-06-02T04:00:00Z","v":2256595,"vw":18.771992},{"c":18.96,"h":19.04,"l":18.7,"n":19201,"o":18.81,"t":"2025-06-03T04:00:00Z","v":1213496,"vw":18.935881},{"c":19.24,"h":19.375,"l":18.91,"n":20312,"o":18.92,"t":"2025-06-04T04:00:00Z","v":1526176,"vw":19.172434},{"c":18.95,"h":19.41,"l":18.83,"n":16434,"o":19.35,"t":"2025-06-05T04:00:00Z","v":1037611,"vw":19.075113},{"c":19.56,"h":19.57,"l":18.905,"n":19866,"o":19.2,"t":"2025-06-06T04:00:00Z","v":1400273,"vw":19.440728},{"c":19.51,"h":19.77,"l":19.3701,"n":21755,"o":19.65,"t":"2025-06-09T04:00:00Z","v":1450891,"vw":19.545244},{"c":18.84,"h":19.44,"l":18.46,"n":19144,"o":19.39,"t":"2025-06-10T04:00:00Z","v":1179859,"vw":18.788091},{"c":18.82,"h":19.02,"l":18.6475,"n":18957,"o":18.88,"t":"2025-06-11T04:00:00Z","v":1330540,"vw":18.847791},{"c":18.96,"h":19.12,"l":18.72,"n":13769,"o":18.73,"t":"2025-06-12T04:00:00Z","v":1032543,"vw":18.936459},{"c":18.59,"h":18.94,"l":18.5072,"n":16261,"o":18.57,"t":"2025-06-13T04:00:00Z","v":969710,"vw":18.649023},{"c":19.05,"h":19.06,"l":18.75,"n":17064,"o":18.86,"t":"2025-06-16T04:00:00Z","v":1180976,"vw":18.948158},{"c":18.98,"h":19.58,"l":18.825,"n":21994,"o":18.85,"t":"2025-06-17T04:00:00Z","v":1945955,"vw":19.123144},{"c":18.42,"h":18.92,"l":18.38,"n":17185,"o":18.92,"t":"2025-06-18T04:00:00Z","v":1389466,"vw":18.537268},{"c":17.96,"h":18.545,"l":17.9,"n":15749,"o":18.46,"t":"2025-06-20T04:00:00Z","v":2128896,"vw":18.043662},{"c":18.34,"h":18.39,"l":17.69,"n":17725,"o":17.98,"t":"2025-06-23T04:00:00Z","v":1527488,"vw":18.251824},{"c":19.08,"h":19.16,"l":18.4,"n":18543,"o":18.55,"t":"2025-06-24T04:00:00Z","v":1595958,"vw":18.981718},{"c":18.82,"h":19.29,"l":18.74,"n":17674,"o":19.23,"t":"2025-06-25T04:00:00Z","v":1143937,"vw":18.903473},{"c":19.21,"h":19.27,"l":18.71,"n":16145,"o":18.8,"t":"2025-06-26T04:00:00Z","v":1379828,"vw":19.155097},{"c":19.22,"h":19.3801,"l":19.02,"n":12332,"o":19.3,"t":"2025-06-27T04:00:00Z","v":1719334,"vw":19.222988},{"c":19.31,"h":19.74,"l":19.255,"n":15563,"o":19.42,"t":"2025-06-30T04:00:00Z","v":1803274,"vw":19.376913},{"c":18.59,"h":19.24,"l":18.217,"n":20510,"o":19.2,"t":"2025-07-01T04:00:00Z","v":1210551,"vw":18.669594},{"c":18.5,"h":18.6,"l":18.265,"n":14652,"o":18.46,"t":"2025-07-02T04:00:00Z","v":847545,"vw":18.455764},{"c":18.86,"h":19.05,"l":18.36,"n":10882,"o":18.55,"t":"2025-07-03T04:00:00Z","v":578126,"vw":18.866986},{"c":18.87,"h":18.99,"l":18.645,"n":14962,"o":18.72,"t":"2025-07-07T04:00:00Z","v":973858,"vw":18.864385},{"c":18.63,"h":18.96,"l":18.37,"n":14061,"o":18.96,"t":"2025-07-08T04:00:00Z","v":938031,"vw":18.635114},{"c":18.83,"h":18.855,"l":18.54,"n":12758,"o":18.69,"t":"2025-07-09T04:00:00Z","v":860656,"vw":18.755696},{"c":18.2,"h":18.82,"l":17.87,"n":16891,"o":18.71,"t":"2025-07-10T04:00:00Z","v":1047455,"vw":18.196398},{"c":17.83,"h":18.285,"l":17.8,"n":12864,"o":18.24,"t":"2025-07-11T04:00:00Z","v":895931,"vw":18.050643},{"c":18.46,"h":18.49,"l":17.78,"n":14792,"o":17.83,"t":"2025-07-14T04:00:00Z","v":886076,"vw":18.330916},{"c":18.51,"h":18.76,"l":18.42,"n":17085,"o":18.5,"t":"2025-07-15T04:00:00Z","v":1325862,"vw":18.574303},{"c":18.76,"h":18.923,"l":18.56,"n":15413,"o":18.71,"t":"2025-07-16T04:00:00Z","v":1020050,"vw":18.762405},{"c":18.96,"h":19.0397,"l":18.61,"n":14867,"o":18.76,"t":"2025-07-17T04:00:00Z","v":1483269,"vw":18.924863},{"c":18.785,"h":19.2943,"l":18.755,"n":14795,"o":19.1,"t":"2025-07-18T04:00:00Z","v":1541286,"vw":18.979776},{"c":19.27,"h":19.76,"l":19.0229,"n":19129,"o":19.15,"t":"2025-07-21T04:00:00Z","v":1392313,"vw":19.429135},{"c":18.65,"h":19.3,"l":18.64,"n":17720,"o":19.25,"t":"2025-07-22T04:00:00Z","v":1023199,"vw":18.834906},{"c":18.91,"h":18.93,"l":18.29,"n":16283,"o":18.65,"t":"2025-07-23T04:00:00Z","v":1416502,"vw":18.778825},{"c":18.5,"h":18.985,"l":18.49,"n":16296,"o":18.98,"t":"2025-07-24T04:00:00Z","v":1351347,"vw":18.667142},{"c":18.56,"h":18.77,"l":18.45,"n":14065,"o":18.46,"t":"2025-07-25T04:00:00Z","v":885008,"vw":18.612216},{"c":18.37,"h":18.69,"l":18.32,"n":10532,"o":18.68,"t":"2025-07-28T04:00:00Z","v":1017418,"vw":18.392882},{"c":18.73,"h":18.88,"l":18.49,"n":14246,"o":18.68,"t":"2025-07-29T04:00:00Z","v":1261383,"vw":18.726189},{"c":19.31,"h":19.56,"l":18.71,"n":25322,"o":18.91,"t":"2025-07-30T04:00:00Z","v":1779321,"vw":19.337645},{"c":19.08,"h":19.95,"l":19.045,"n":20418,"o":19.56,"t":"2025-07-31T04:00:00Z","v":1372242,"vw":19.439392},{"c":17.95,"h":18.71,"l":17.86,"n":19447,"o":18.5235,"t":"2025-08-01T04:00:00Z","v":1307724,"vw":18.086633},{"c":18.39,"h":18.4,"l":18.07,"n":14862,"o":18.19,"t":"2025-08-04T04:00:00Z","v":880683,"vw":18.304629},{"c":17.58,"h":18.55,"l":17.53,"n":18804,"o":18.55,"t":"2025-08-05T04:00:00Z","v":1090623,"vw":17.744707},{"c":17.86,"h":17.92,"l":17.62,"n":16122,"o":17.71,"t":"2025-08-06T04:00:00Z","v":974417,"vw":17.806738},{"c":17.5,"h":18.145,"l":16.9417,"n":34957,"o":17.95,"t":"2025-08-07T04:00:00Z","v":2961907,"vw":17.357691},{"c":14.33,"h":16.35,"l":14.215,"n":52921,"o":16.34,"t":"2025-08-08T04:00:00Z","v":5128835,"vw":14.625314},{"c":14.72,"h":15.215,"l":14.14,"n":39766,"o":14.29,"t":"2025-08-11T04:00:00Z","v":3814676,"vw":14.799826},{"c":14.9,"h":15.1,"l":14.72,"n":23181,"o":14.93,"t":"2025-08-12T04:00:00Z","v":1870527,"vw":14.905826},{"c":14.99,"h":15.135,"l":14.7856,"n":20408,"o":15.12,"t":"2025-08-13T04:00:00Z","v":1201736,"vw":14.949474},{"c":14.66,"h":14.8871,"l":14.51,"n":18126,"o":14.83,"t":"2025-08-14T04:00:00Z","v":1266026,"vw":14.659445},{"c":15.03,"h":15.08,"l":14.76,"n":16469,"o":14.76,"t":"2025-08-15T04:00:00Z","v":1702579,"vw":14.956503},{"c":15.21,"h":15.26,"l":14.91,"n":18659,"o":14.96,"t":"2025-08-18T04:00:00Z","v":1290098,"vw":15.120585},{"c":14.9,"h":15.29,"l":14.85,"n":18170,"o":15.25,"t":"2025-08-19T04:00:00Z","v":1338466,"vw":15.007468},{"c":14.92,"h":14.975,"l":14.56,"n":17520,"o":14.89,"t":"2025-08-20T04:00:00Z","v":1070162,"vw":14.839789},{"c":14.97,"h":14.98,"l":14.78,"n":12158,"o":14.79,"t":"2025-08-21T04:00:00Z","v":712046,"vw":14.926882},{"c":15.62,"h":15.68,"l":14.96,"n":19685,"o":15,"t":"2025-08-22T04:00:00Z","v":1305463,"vw":15.494456},{"c":15.29,"h":15.67,"l":15.28,"n":15092,"o":15.57,"t":"2025-08-25T04:00:00Z","v":1040737,"vw":15.430606},{"c":15.36,"h":15.7,"l":15.35,"n":18283,"o":15.49,"t":"2025-08-26T04:00:00Z","v":1692115,"vw":15.452674},{"c":15.8,"h":15.91,"l":15.4,"n":20347,"o":15.49,"t":"2025-08-27T04:00:00Z","v":1414542,"vw":15.703617},{"c":16.1,"h":16.18,"l":15.77,"n":16606,"o":15.77,"t":"2025-08-28T04:00:00Z","v":1206090,"vw":16.080734},{"c":16.36,"h":16.38,"l":15.97,"n":21641,"o":16.11,"t":"2025-08-29T04:00:00Z","v":1701667,"vw":16.248237},{"c":16.24,"h":16.37,"l":15.77,"n":21303,"o":15.87,"t":"2025-09-02T04:00:00Z","v":1667500,"vw":16.149082},{"c":16.1,"h":16.345,"l":15.941,"n":15168,"o":16.28,"t":"2025-09-03T04:00:00Z","v":1223085,"vw":16.090336},{"c":16.12,"h":16.36,"l":15.82,"n":18296,"o":16.02,"t":"2025-09-04T04:00:00Z","v":1145120,"vw":16.13332},{"c":16.27,"h":16.52,"l":16.13,"n":14869,"o":16.32,"t":"2025-09-05T04:00:00Z","v":1017524,"vw":16.279152},{"c":16.57,"h":16.605,"l":16.325,"n":16620,"o":16.43,"t":"2025-09-08T04:00:00Z","v":860338,"vw":16.503135},{"c":16.61,"h":16.765,"l":16.42,"n":14605,"o":16.68,"t":"2025-09-09T04:00:00Z","v":753245,"vw":16.616492},{"c":15.75,"h":16.77,"l":15.74,"n":19791,"o":16.77,"t":"2025-09-10T04:00:00Z","v":1724211,"vw":15.941489},{"c":16.09,"h":16.155,"l":15.83,"n":21248,"o":15.88,"t":"2025-09-11T04:00:00Z","v":2004877,"vw":15.995032},{"c":15.615,"h":16.09,"l":15.61,"n":12028,"o":16.09,"t":"2025-09-12T04:00:00Z","v":737764,"vw":15.759644},{"c":15.75,"h":16,"l":15.66,"n":14241,"o":15.7,"t":"2025-09-15T04:00:00Z","v":1012107,"vw":15.780171},{"c":15.45,"h":15.68,"l":15.13,"n":18495,"o":15.36,"t":"2025-09-16T04:00:00Z","v":1470352,"vw":15.440485},{"c":15.44,"h":16.055,"l":15.35,"n":23019,"o":15.492,"t":"2025-09-17T04:00:00Z","v":1916566,"vw":15.605162},{"c":15.96,"h":16.03,"l":15.57,"n":15596,"o":15.57,"t":"2025-09-18T04:00:00Z","v":1147512,"vw":15.935865},{"c":15.67,"h":15.93,"l":15.56,"n":13449,"o":15.93,"t":"2025-09-19T04:00:00Z","v":2378994,"vw":15.702402},{"c":15.75,"h":15.89,"l":15.51,"n":17412,"o":15.64,"t":"2025-09-22T04:00:00Z","v":1200049,"vw":15.732575},{"c":15.58,"h":15.75,"l":15.42,"n":14767,"o":15.66,"t":"2025-09-23T04:00:00Z","v":1149709,"vw":15.569659},{"c":15.28,"h":15.645,"l":15.23,"n":12505,"o":15.38,"t":"2025-09-24T04:00:00Z","v":821355,"vw":15.367939},{"c":15.22,"h":15.28,"l":14.98,"n":16233,"o":15.15,"t":"2025-09-25T04:00:00Z","v":1162661,"vw":15.189124},{"c":15.35,"h":15.47,"l":15.07,"n":18195,"o":15.22,"t":"2025-09-26T04:00:00Z","v":2103513,"vw":15.325001},{"c":15.26,"h":15.49,"l":15.22,"n":13926,"o":15.49,"t":"2025-09-29T04:00:00Z","v":1055096,"vw":15.318236},{"c":15.01,"h":15.315,"l":14.69,"n":15683,"o":15.27,"t":"2025-09-30T04:00:00Z","v":1925101,"vw":14.966357},{"c":14.72,"h":15.13,"l":14.64,"n":15329,"o":14.92,"t":"2025-10-01T04:00:00Z","v":1027992,"vw":14.767984},{"c":14.86,"h":14.915,"l":14.71,"n":11732,"o":14.74,"t":"2025-10-02T04:00:00Z","v":887746,"vw":14.823995},{"c":15.11,"h":15.35,"l":14.9,"n":15160,"o":14.9,"t":"2025-10-03T04:00:00Z","v":1421022,"vw":15.143622},{"c":15.24,"h":15.58,"l":15.13,"n":18662,"o":15.335,"t":"2025-10-06T04:00:00Z","v":1195699,"vw":15.300335},{"c":14.8,"h":15.2123,"l":14.765,"n":15868,"o":15.21,"t":"2025-10-07T04:00:00Z","v":1356967,"vw":14.877405},{"c":15.25,"h":15.26,"l":14.9,"n":11035,"o":14.98,"t":"2025-10-08T04:00:00Z","v":918121,"vw":15.154985},{"c":15.18,"h":15.265,"l":14.92,"n":10804,"o":15.12,"t":"2025-10-09T04:00:00Z","v":758336,"vw":15.144638},{"c":14.54,"h":15.48,"l":14.49,"n":15997,"o":15.29,"t":"2025-10-10T04:00:00Z","v":1225921,"vw":14.723896},{"c":14.61,"h":14.91,"l":14.6,"n":10477,"o":14.77,"t":"2025-10-13T04:00:00Z","v":632136,"vw":14.688592},{"c":14.54,"h":14.665,"l":14.4,"n":14536,"o":14.42,"t":"2025-10-14T04:00:00Z","v":884620,"vw":14.544238},{"c":14.36,"h":14.69,"l":14.29,"n":12423,"o":14.69,"t":"2025-10-15T04:00:00Z","v":887579,"vw":14.410669},{"c":14,"h":14.6,"l":13.955,"n":12184,"o":14.37,"t":"2025-10-16T04:00:00Z","v":791123,"vw":14.113477},{"c":14.08,"h":14.16,"l":13.88,"n":12716,"o":13.94,"t":"2025-10-17T04:00:00Z","v":894951,"vw":14.05818},{"c":14.87,"h":14.88,"l":14.53,"n":11777,"o":14.58,"t":"2025-10-20T04:00:00Z","v":948949,"vw":14.772287},{"c":14.94,"h":15.04,"l":14.59,"n":16101,"o":14.84,"t":"2025-10-21T04:00:00Z","v":978340,"vw":14.872895},{"c":14.69,"h":14.955,"l":14.66,"n":12112,"o":14.94,"t":"2025-10-22T04:00:00Z","v":791415,"vw":14.768555},{"c":14.87,"h":14.915,"l":14.65,"n":9201,"o":14.68,"t":"2025-10-23T04:00:00Z","v":588987,"vw":14.821025},{"c":14.9,"h":15.07,"l":14.83,"n":12435,"o":15,"t":"2025-10-24T04:00:00Z","v":722540,"vw":14.903833},{"c":14.72,"h":15.06,"l":14.7,"n":10171,"o":14.88,"t":"2025-10-27T04:00:00Z","v":747420,"vw":14.780071},{"c":14.53,"h":14.83,"l":14.515,"n":13401,"o":14.75,"t":"2025-10-28T04:00:00Z","v":777547,"vw":14.581259},{"c":13.87,"h":14.42,"l":13.6,"n":21916,"o":14.32,"t":"2025-10-29T04:00:00Z","v":1567113,"vw":13.860506},{"c":14.13,"h":14.37,"l":13.765,"n":18867,"o":13.87,"t":"2025-10-30T04:00:00Z","v":1311849,"vw":14.179425},{"c":14.07,"h":14.28,"l":13.98,"n":13291,"o":14.16,"t":"2025-10-31T04:00:00Z","v":1111177,"vw":14.094632},{"c":14.06,"h":14.09,"l":13.79,"n":18057,"o":14.04,"t":"2025-11-03T05:00:00Z","v":1210446,"vw":13.992894},{"c":13.82,"h":13.96,"l":13.71,"n":16083,"o":13.93,"t":"2025-11-04T05:00:00Z","v":981074,"vw":13.807891},{"c":14.28,"h":14.475,"l":13.7,"n":17921,"o":13.72,"t":"2025-11-05T05:00:00Z","v":1801771,"vw":14.265591},{"c":13.835,"h":14.6,"l":13.6,"n":31587,"o":14.05,"t":"2025-11-06T05:00:00Z","v":2981284,"vw":14.067838},{"c":12.08,"h":13.175,"l":11.49,"n":47596,"o":13.17,"t":"2025-11-07T05:00:00Z","v":4239614,"vw":12.090405},{"c":12.67,"h":12.7,"l":12.09,"n":25745,"o":12.53,"t":"2025-11-10T05:00:00Z","v":2122731,"vw":12.502277},{"c":12.96,"h":13.06,"l":12.62,"n":19467,"o":12.69,"t":"2025-11-11T05:00:00Z","v":1535609,"vw":12.886842},{"c":13.21,"h":13.329,"l":12.96,"n":22972,"o":12.96,"t":"2025-11-12T05:00:00Z","v":1643997,"vw":13.213039},{"c":13,"h":13.3,"l":12.855,"n":21300,"o":13.16,"t":"2025-11-13T05:00:00Z","v":1750359,"vw":13.042161},{"c":13.02,"h":13.23,"l":12.81,"n":18171,"o":12.81,"t":"2025-11-14T05:00:00Z","v":2155554,"vw":13.072026},{"c":12.87,"h":13.09,"l":12.83,"n":20008,"o":13.02,"t":"2025-11-17T05:00:00Z","v":1792505,"vw":12.937201},{"c":12.78,"h":12.95,"l":12.68,"n":15692,"o":12.87,"t":"2025-11-18T05:00:00Z","v":1071339,"vw":12.789754},{"c":12.79,"h":12.89,"l":12.64,"n":18229,"o":12.76,"t":"2025-11-19T05:00:00Z","v":1328879,"vw":12.773575},{"c":12.59,"h":13.03,"l":12.565,"n":18077,"o":13,"t":"2025-11-20T05:00:00Z","v":1562902,"vw":12.695136},{"c":12.76,"h":12.875,"l":12.52,"n":19445,"o":12.62,"t":"2025-11-21T05:00:00Z","v":1597626,"vw":12.72335},{"c":12.6,"h":12.85,"l":12.54,"n":15429,"o":12.8,"t":"2025-11-24T05:00:00Z","v":1478841,"vw":12.628485},{"c":12.95,"h":13.03,"l":12.534,"n":16808,"o":12.61,"t":"2025-11-25T05:00:00Z","v":1297504,"vw":12.9014},{"c":12.89,"h":12.945,"l":12.64,"n":23164,"o":12.86,"t":"2025-11-26T05:00:00Z","v":1856549,"vw":12.825988},{"c":13,"h":13.03,"l":12.88,"n":10158,"o":12.91,"t":"2025-11-28T05:00:00Z","v":846760,"vw":12.988545},{"c":12.65,"h":12.96,"l":12.61,"n":16206,"o":12.8,"t":"2025-12-01T05:00:00Z","v":1345960,"vw":12.776252},{"c":12.78,"h":12.92,"l":12.7187,"n":16048,"o":12.85,"t":"2025-12-02T05:00:00Z","v":1134125,"vw":12.803822},{"c":12.94,"h":13.02,"l":12.59,"n":15121,"o":12.75,"t":"2025-12-03T05:00:00Z","v":1220255,"vw":12.88356},{"c":13.19,"h":13.225,"l":12.89,"n":20602,"o":12.97,"t":"2025-12-04T05:00:00Z","v":7817101,"vw":13.115814},{"c":13.4,"h":13.5698,"l":13.1,"n":19521,"o":13.26,"t":"2025-12-05T05:00:00Z","v":1771781,"vw":13.376799},{"c":13.5,"h":13.62,"l":13.32,"n":17617,"o":13.62,"t":"2025-12-08T05:00:00Z","v":1105255,"vw":13.466506},{"c":13.62,"h":13.68,"l":13.32,"n":18062,"o":13.47,"t":"2025-12-09T05:00:00Z","v":1415883,"vw":13.547323},{"c":13.7,"h":13.79,"l":13.47,"n":21001,"o":13.57,"t":"2025-12-10T05:00:00Z","v":1894247,"vw":13.637016},{"c":14.01,"h":14.17,"l":13.68,"n":15279,"o":13.69,"t":"2025-12-11T05:00:00Z","v":1299766,"vw":13.997322},{"c":13.89,"h":13.9962,"l":13.8001,"n":13788,"o":13.86,"t":"2025-12-12T05:00:00Z","v":2163714,"vw":13.90501},{"c":13.4,"h":13.9,"l":13.3602,"n":15709,"o":13.89,"t":"2025-12-15T05:00:00Z","v":4151936,"vw":13.440855},{"c":13.71,"h":13.86,"l":13.36,"n":13080,"o":13.36,"t":"2025-12-16T05:00:00Z","v":4394167,"vw":13.696395},{"c":13.7,"h":13.905,"l":13.65,"n":16272,"o":13.71,"t":"2025-12-17T05:00:00Z","v":3695309,"vw":13.734232},{"c":14.11,"h":14.24,"l":13.805,"n":15536,"o":13.86,"t":"2025-12-18T05:00:00Z","v":2123710,"vw":14.125519},{"c":13.94,"h":14.12,"l":13.8851,"n":11745,"o":14.1,"t":"2025-12-19T05:00:00Z","v":2905143,"vw":13.959863},{"c":13.63,"h":13.94,"l":13.605,"n":22251,"o":13.94,"t":"2025-12-22T05:00:00Z","v":1709685,"vw":13.690626},{"c":13.62,"h":13.6591,"l":13.3732,"n":13933,"o":13.56,"t":"2025-12-23T05:00:00Z","v":1096238,"vw":13.535504},{"c":13.59,"h":13.7,"l":13.555,"n":7026,"o":13.57,"t":"2025-12-24T05:00:00Z","v":574904,"vw":13.60958},{"c":13.77,"h":13.795,"l":13.6,"n":11157,"o":13.63,"t":"2025-12-26T05:00:00Z","v":839341,"vw":13.743183},{"c":14.03,"h":14.055,"l":13.67,"n":18637,"o":13.67,"t":"2025-12-29T05:00:00Z","v":1807371,"vw":13.96653},{"c":13.97,"h":14.15,"l":13.87,"n":16060,"o":14.03,"t":"2025-12-30T05:00:00Z","v":1347408,"vw":14.019087},{"c":13.89,"h":14.01,"l":13.87,"n":11054,"o":13.97,"t":"2025-12-31T05:00:00Z","v":2885231,"vw":13.928645},{"c":13.22,"h":13.895,"l":13.06,"n":20687,"o":13.89,"t":"2026-01-02T05:00:00Z","v":2659565,"vw":13.279687},{"c":13.53,"h":13.69,"l":13.175,"n":16245,"o":13.19,"t":"2026-01-05T05:00:00Z","v":1259170,"vw":13.542552},{"c":13.66,"h":13.745,"l":13.365,"n":15696,"o":13.44,"t":"2026-01-06T05:00:00Z","v":2064056,"vw":13.621034},{"c":14,"h":14.085,"l":13.65,"n":13145,"o":13.65,"t":"2026-01-07T05:00:00Z","v":865529,"vw":13.959579},{"c":13.67,"h":13.925,"l":13.52,"n":14788,"o":13.87,"t":"2026-01-08T05:00:00Z","v":1040084,"vw":13.672417},{"c":13.62,"h":13.81,"l":13.43,"n":15845,"o":13.65,"t":"2026-01-09T05:00:00Z","v":982178,"vw":13.62883},{"c":13.63,"h":13.76,"l":13.4698,"n":13992,"o":13.59,"t":"2026-01-12T05:00:00Z","v":6967402,"vw":13.63729},{"c":13.5,"h":13.75,"l":13.28,"n":14972,"o":13.63,"t":"2026-01-13T05:00:00Z","v":1167491,"vw":13.448812},{"c":13.01,"h":13.455,"l":12.9,"n":23171,"o":13.43,"t":"2026-01-14T05:00:00Z","v":1674167,"vw":13.095375},{"c":13.05,"h":13.15,"l":12.88,"n":18059,"o":13.01,"t":"2026-01-15T05:00:00Z","v":1045497,"vw":13.048646},{"c":12.68,"h":13.17,"l":12.68,"n":17223,"o":13.05,"t":"2026-01-16T05:00:00Z","v":1499195,"vw":12.841764},{"c":12.4,"h":12.625,"l":12.3001,"n":25393,"o":12.38,"t":"2026-01-20T05:00:00Z","v":2644875,"vw":12.452206},{"c":12.52,"h":12.65,"l":12.265,"n":25338,"o":12.43,"t":"2026-01-21T05:00:00Z","v":1630516,"vw":12.47305},{"c":12.51,"h":12.65,"l":12.43,"n":23756,"o":12.6,"t":"2026-01-22T05:00:00Z","v":1867151,"vw":12.510489},{"c":12.59,"h":12.7,"l":12.48,"n":22859,"o":12.53,"t":"2026-01-23T05:00:00Z","v":2259275,"vw":12.573858},{"c":12.8,"h":12.96,"l":12.585,"n":23659,"o":12.59,"t":"2026-01-26T05:00:00Z","v":1993161,"vw":12.752782},{"c":12.38,"h":12.935,"l":12.31,"n":14348,"o":12.935,"t":"2026-01-27T05:00:00Z","v":1279664,"vw":12.438299},{"c":12.4,"h":12.66,"l":12.355,"n":15520,"o":12.56,"t":"2026-01-28T05:00:00Z","v":1179324,"vw":12.453547},{"c":11.92,"h":12.2104,"l":11.74,"n":29186,"o":12.16,"t":"2026-01-29T05:00:00Z","v":2830822,"vw":11.848365},{"c":11.63,"h":11.985,"l":11.58,"n":26402,"o":11.835,"t":"2026-01-30T05:00:00Z","v":2494512,"vw":11.691863},{"c":11.7,"h":11.87,"l":11.55,"n":24783,"o":11.63,"t":"2026-02-02T05:00:00Z","v":1879613,"vw":11.760882},{"c":10.58,"h":11.59,"l":10.375,"n":30120,"o":11.53,"t":"2026-02-03T05:00:00Z","v":2886665,"vw":10.638914},{"c":10.53,"h":10.78,"l":10.12,"n":34240,"o":10.43,"t":"2026-02-04T05:00:00Z","v":3355289,"vw":10.463416},{"c":10.16,"h":10.77,"l":10.12,"n":36034,"o":10.5,"t":"2026-02-05T05:00:00Z","v":2882987,"vw":10.32901},{"c":10.57,"h":10.665,"l":10.18,"n":27915,"o":10.39,"t":"2026-02-06T05:00:00Z","v":2629990,"vw":10.536382},{"c":10.88,"h":10.975,"l":10.48,"n":22772,"o":10.59,"t":"2026-02-09T05:00:00Z","v":2002310,"vw":10.860916},{"c":10.93,"h":11.265,"l":10.88,"n":19761,"o":11.01,"t":"2026-02-10T05:00:00Z","v":1642173,"vw":11.003385},{"c":10.56,"h":10.91,"l":10.32,"n":21919,"o":10.86,"t":"2026-02-11T05:00:00Z","v":1555589,"vw":10.537548},{"c":10.43,"h":10.71,"l":10.3,"n":19240,"o":10.58,"t":"2026-02-12T05:00:00Z","v":2119607,"vw":10.431605},{"c":10.56,"h":10.82,"l":10.535,"n":27697,"o":10.59,"t":"2026-02-13T05:00:00Z","v":3119514,"vw":10.595911},{"c":10.41,"h":10.78,"l":10.31,"n":19091,"o":10.55,"t":"2026-02-17T05:00:00Z","v":2523828,"vw":10.420428},{"c":10.6,"h":10.76,"l":10.25,"n":18288,"o":10.42,"t":"2026-02-18T05:00:00Z","v":2633813,"vw":10.626202},{"c":10.63,"h":10.695,"l":10.3854,"n":17783,"o":10.51,"t":"2026-02-19T05:00:00Z","v":1605067,"vw":10.591967},{"c":10.5,"h":10.82,"l":10.445,"n":20592,"o":10.65,"t":"2026-02-20T05:00:00Z","v":2010141,"vw":10.586078},{"c":9.95,"h":10.4,"l":9.895,"n":17897,"o":10.4,"t":"2026-02-23T05:00:00Z","v":1444501,"vw":10.00091},{"c":10.13,"h":10.33,"l":9.855,"n":19954,"o":9.9,"t":"2026-02-24T05:00:00Z","v":1672072,"vw":10.130743},{"c":10.23,"h":10.32,"l":9.91,"n":21124,"o":10.1,"t":"2026-02-25T05:00:00Z","v":1625108,"vw":10.217148},{"c":10.38,"h":10.66,"l":10.165,"n":32063,"o":10.4,"t":"2026-02-26T05:00:00Z","v":2467236,"vw":10.375902},{"c":10.78,"h":11.15,"l":10.42,"n":29208,"o":11.08,"t":"2026-02-27T05:00:00Z","v":3978697,"vw":10.756148},{"c":10.51,"h":10.825,"l":10.395,"n":36678,"o":10.58,"t":"2026-03-02T05:00:00Z","v":3175005,"vw":10.540979},{"c":10.8,"h":10.96,"l":10.2,"n":24371,"o":10.2,"t":"2026-03-03T05:00:00Z","v":2136251,"vw":10.724569},{"c":11.11,"h":11.235,"l":10.82,"n":28066,"o":10.89,"t":"2026-03-04T05:00:00Z","v":2129838,"vw":11.099438},{"c":11.29,"h":11.415,"l":11.06,"n":28739,"o":11.11,"t":"2026-03-05T05:00:00Z","v":2464308,"vw":11.244434},{"c":11.09,"h":11.32,"l":10.99,"n":24440,"o":11.26,"t":"2026-03-06T05:00:00Z","v":1807061,"vw":11.108991},{"c":11.02,"h":11.11,"l":10.72,"n":27713,"o":10.93,"t":"2026-03-09T04:00:00Z","v":2091666,"vw":10.953005},{"c":10.72,"h":11,"l":10.495,"n":23003,"o":10.97,"t":"2026-03-10T04:00:00Z","v":1715141,"vw":10.69213},{"c":10.58,"h":10.95,"l":10.525,"n":21160,"o":10.72,"t":"2026-03-11T04:00:00Z","v":1534057,"vw":10.623663},{"c":10.46,"h":10.67,"l":10.4,"n":25313,"o":10.56,"t":"2026-03-12T04:00:00Z","v":1692231,"vw":10.503295},{"c":10.43,"h":10.65,"l":10.2911,"n":16914,"o":10.4,"t":"2026-03-13T04:00:00Z","v":1272646,"vw":10.412506},{"c":10.52,"h":10.595,"l":10.38,"n":15136,"o":10.44,"t":"2026-03-16T04:00:00Z","v":1264644,"vw":10.501318},{"c":10.49,"h":10.83,"l":10.44,"n":16156,"o":10.49,"t":"2026-03-17T04:00:00Z","v":1585440,"vw":10.52526},{"c":10.35,"h":10.485,"l":10.25,"n":14202,"o":10.25,"t":"2026-03-18T04:00:00Z","v":1222724,"vw":10.370917},{"c":10.44,"h":10.591,"l":10.27,"n":16524,"o":10.29,"t":"2026-03-19T04:00:00Z","v":1400604,"vw":10.411206},{"c":10.3,"h":10.415,"l":10.09,"n":17525,"o":10.34,"t":"2026-03-20T04:00:00Z","v":1892946,"vw":10.3107},{"c":10.24,"h":10.4,"l":10.095,"n":19959,"o":10.28,"t":"2026-03-23T04:00:00Z","v":1723008,"vw":10.254561},{"c":9.61,"h":10.16,"l":9.585,"n":17503,"o":10.13,"t":"2026-03-24T04:00:00Z","v":2485319,"vw":9.688787},{"c":9.68,"h":9.92,"l":9.595,"n":17779,"o":9.81,"t":"2026-03-25T04:00:00Z","v":1065108,"vw":9.705664},{"c":9.78,"h":9.99,"l":9.55,"n":14068,"o":9.63,"t":"2026-03-26T04:00:00Z","v":956632,"vw":9.803254},{"c":9.44,"h":9.61,"l":9.33,"n":16729,"o":9.61,"t":"2026-03-27T04:00:00Z","v":1185861,"vw":9.453873},{"c":9.37,"h":9.69,"l":9.3,"n":29248,"o":9.53,"t":"2026-03-30T04:00:00Z","v":2247223,"vw":9.452944},{"c":9.51,"h":9.61,"l":9.235,"n":26740,"o":9.48,"t":"2026-03-31T04:00:00Z","v":2443356,"vw":9.456559},{"c":9.72,"h":9.73,"l":9.395,"n":19493,"o":9.58,"t":"2026-04-01T04:00:00Z","v":1584439,"vw":9.653545},{"c":9.94,"h":9.955,"l":9.47,"n":18126,"o":9.62,"t":"2026-04-02T04:00:00Z","v":1294328,"vw":9.819049},{"c":10.03,"h":10.065,"l":9.79,"n":13547,"o":9.85,"t":"2026-04-06T04:00:00Z","v":1131822,"vw":9.998835},{"c":10.01,"h":10.105,"l":9.91,"n":15589,"o":10.01,"t":"2026-04-07T04:00:00Z","v":1978597,"vw":10.001157},{"c":9.8,"h":10.4,"l":9.745,"n":17612,"o":10.37,"t":"2026-04-08T04:00:00Z","v":1249823,"vw":9.954951},{"c":9.14,"h":9.74,"l":9.035,"n":24063,"o":9.7,"t":"2026-04-09T04:00:00Z","v":1855781,"vw":9.19202},{"c":8.99,"h":9.24,"l":8.835,"n":21965,"o":9.105,"t":"2026-04-10T04:00:00Z","v":1660899,"vw":8.974194},{"c":9.47,"h":9.49,"l":8.96,"n":21815,"o":9.02,"t":"2026-04-13T04:00:00Z","v":1722769,"vw":9.387615},{"c":9.4,"h":9.7,"l":9.3,"n":16376,"o":9.53,"t":"2026-04-14T04:00:00Z","v":1215723,"vw":9.437897},{"c":9.75,"h":9.83,"l":9.46,"n":14513,"o":9.55,"t":"2026-04-15T04:00:00Z","v":1250565,"vw":9.724757},{"c":9.965,"h":10.04,"l":9.8605,"n":14604,"o":9.96,"t":"2026-04-16T04:00:00Z","v":1060251,"vw":9.94638},{"c":10.04,"h":10.28,"l":9.985,"n":14577,"o":10.22,"t":"2026-04-17T04:00:00Z","v":1645086,"vw":10.079338},{"c":10.06,"h":10.22,"l":9.93,"n":11429,"o":9.97,"t":"2026-04-20T04:00:00Z","v":1084920,"vw":10.062189},{"c":10.06,"h":10.39,"l":9.995,"n":13781,"o":10.11,"t":"2026-04-21T04:00:00Z","v":1374436,"vw":10.115549},{"c":10.24,"h":10.29,"l":10.1002,"n":15078,"o":10.15,"t":"2026-04-22T04:00:00Z","v":1105217,"vw":10.198806},{"c":9.62,"h":9.91,"l":9.38,"n":18605,"o":9.91,"t":"2026-04-23T04:00:00Z","v":991973,"vw":9.598739},{"c":9.85,"h":9.875,"l":9.6,"n":17298,"o":9.65,"t":"2026-04-24T04:00:00Z","v":1461133,"vw":9.769364},{"c":9.9,"h":10.03,"l":9.72,"n":15796,"o":9.76,"t":"2026-04-27T04:00:00Z","v":1176611,"vw":9.926423},{"c":10.01,"h":10.18,"l":9.905,"n":16799,"o":9.94,"t":"2026-04-28T04:00:00Z","v":1627056,"vw":9.9974},{"c":9.92,"h":9.985,"l":9.805,"n":15307,"o":9.87,"t":"2026-04-29T04:00:00Z","v":1129993,"vw":9.908214},{"c":9.75,"h":9.795,"l":9.54,"n":18346,"o":9.76,"t":"2026-04-30T04:00:00Z","v":1492308,"vw":9.722052},{"c":10.21,"h":10.3,"l":9.87,"n":19104,"o":10.04,"t":"2026-05-01T04:00:00Z","v":1412344,"vw":10.153329},{"c":10.53,"h":10.675,"l":10.205,"n":19716,"o":10.21,"t":"2026-05-04T04:00:00Z","v":1458457,"vw":10.500817},{"c":10.56,"h":10.71,"l":10.46,"n":19081,"o":10.54,"t":"2026-05-05T04:00:00Z","v":1634827,"vw":10.572126},{"c":10.26,"h":10.575,"l":10.235,"n":26986,"o":10.41,"t":"2026-05-06T04:00:00Z","v":2062320,"vw":10.329819},{"c":10.32,"h":11.14,"l":10.21,"n":34041,"o":10.57,"t":"2026-05-07T04:00:00Z","v":5164592,"vw":10.540803},{"c":11.4,"h":11.465,"l":10.44,"n":52224,"o":10.55,"t":"2026-05-08T04:00:00Z","v":6561771,"vw":11.142524},{"c":10.47,"h":11.32,"l":10.445,"n":33402,"o":11.21,"t":"2026-05-11T04:00:00Z","v":3916385,"vw":10.607436},{"c":10.06,"h":10.77,"l":10.005,"n":28054,"o":10.6,"t":"2026-05-12T04:00:00Z","v":2346549,"vw":10.182589},{"c":9.59,"h":10.11,"l":9.585,"n":26050,"o":10.06,"t":"2026-05-13T04:00:00Z","v":2076385,"vw":9.691851},{"c":9.79,"h":10.075,"l":9.5201,"n":24495,"o":9.64,"t":"2026-05-14T04:00:00Z","v":1856406,"vw":9.818171},{"c":9.93,"h":10.04,"l":9.77,"n":19491,"o":9.89,"t":"2026-05-15T04:00:00Z","v":1789566,"vw":9.926089},{"c":10.13,"h":10.295,"l":9.83,"n":23092,"o":9.83,"t":"2026-05-18T04:00:00Z","v":2668152,"vw":10.154227},{"c":10.23,"h":10.7,"l":10.135,"n":26357,"o":10.41,"t":"2026-05-19T04:00:00Z","v":1663063,"vw":10.314381},{"c":10.35,"h":10.36,"l":9.93,"n":21511,"o":10.02,"t":"2026-05-20T04:00:00Z","v":1705140,"vw":10.283877},{"c":10.24,"h":10.385,"l":10.055,"n":18122,"o":10.19,"t":"2026-05-21T04:00:00Z","v":1346020,"vw":10.224288},{"c":10.29,"h":10.505,"l":10.275,"n":13946,"o":10.28,"t":"2026-05-22T04:00:00Z","v":935215,"vw":10.331077},{"c":10.37,"h":10.435,"l":10.18,"n":20842,"o":10.2,"t":"2026-05-26T04:00:00Z","v":1299691,"vw":10.342214},{"c":10.05,"h":10.36,"l":9.995,"n":18678,"o":10.25,"t":"2026-05-27T04:00:00Z","v":1231010,"vw":10.098143},{"c":10.27,"h":10.355,"l":10.07,"n":20326,"o":10.07,"t":"2026-05-28T04:00:00Z","v":1448840,"vw":10.266936},{"c":10.91,"h":10.96,"l":10.29,"n":30058,"o":10.29,"t":"2026-05-29T04:00:00Z","v":3466334,"vw":10.752824},{"c":11.52,"h":11.615,"l":11.13,"n":31802,"o":11.17,"t":"2026-06-01T04:00:00Z","v":2841616,"vw":11.438013},{"c":11.29,"h":11.455,"l":11.06,"n":24329,"o":11.2,"t":"2026-06-02T04:00:00Z","v":2119247,"vw":11.220479},{"c":10.7,"h":11.18,"l":10.655,"n":21825,"o":11.18,"t":"2026-06-03T04:00:00Z","v":1576146,"vw":10.790095},{"c":10.89,"h":11.185,"l":10.75,"n":24030,"o":11.03,"t":"2026-06-04T04:00:00Z","v":3062991,"vw":10.923052},{"c":10.74,"h":11.01,"l":10.72,"n":21925,"o":10.89,"t":"2026-06-05T04:00:00Z","v":1493600,"vw":10.785895},{"c":10.68,"h":10.81,"l":10.495,"n":19530,"o":10.62,"t":"2026-06-08T04:00:00Z","v":1498289,"vw":10.633874},{"c":10.58,"h":10.715,"l":10.325,"n":22276,"o":10.57,"t":"2026-06-09T04:00:00Z","v":1982338,"vw":10.560824},{"c":10.72,"h":10.915,"l":10.26,"n":20930,"o":10.34,"t":"2026-06-10T04:00:00Z","v":2431636,"vw":10.728756},{"c":10.85,"h":10.87,"l":10.355,"n":23035,"o":10.51,"t":"2026-06-11T04:00:00Z","v":2055272,"vw":10.721397},{"c":10.87,"h":10.9099,"l":10.57,"n":18277,"o":10.84,"t":"2026-06-12T04:00:00Z","v":1674713,"vw":10.807441},{"c":10.9,"h":11.36,"l":10.72,"n":31615,"o":10.93,"t":"2026-06-15T04:00:00Z","v":6641694,"vw":10.902433},{"c":10.85,"h":10.975,"l":10.65,"n":22952,"o":10.82,"t":"2026-06-16T04:00:00Z","v":2695972,"vw":10.829499},{"c":10.75,"h":11.1,"l":10.695,"n":22439,"o":10.75,"t":"2026-06-17T04:00:00Z","v":1983656,"vw":10.836737},{"c":10.41,"h":10.75,"l":9.995,"n":26585,"o":10.75,"t":"2026-06-18T04:00:00Z","v":3624662,"vw":10.39268},{"c":9.97,"h":10.42,"l":9.7121,"n":20887,"o":10.24,"t":"2026-06-22T04:00:00Z","v":2104829,"vw":9.964757},{"c":10.31,"h":10.47,"l":9.87,"n":20856,"o":9.87,"t":"2026-06-23T04:00:00Z","v":1903451,"vw":10.335228},{"c":10.4,"h":10.605,"l":10.28,"n":20130,"o":10.31,"t":"2026-06-24T04:00:00Z","v":1990676,"vw":10.43259},{"c":10.35,"h":10.56,"l":10.155,"n":29082,"o":10.34,"t":"2026-06-25T04:00:00Z","v":2447876,"vw":10.3812},{"c":10.89,"h":10.94,"l":10.41,"n":23538,"o":10.41,"t":"2026-06-26T04:00:00Z","v":6544831,"vw":10.852618},{"c":11.07,"h":11.36,"l":10.98,"n":28895,"o":10.98,"t":"2026-06-29T04:00:00Z","v":3127449,"vw":11.151773},{"c":11.21,"h":11.36,"l":10.85,"n":20774,"o":10.86,"t":"2026-06-30T04:00:00Z","v":1847442,"vw":11.194874},{"c":11.44,"h":11.75,"l":11.41,"n":27536,"o":11.5,"t":"2026-07-01T04:00:00Z","v":3995797,"vw":11.535288},{"c":11.46,"h":11.565,"l":11.305,"n":20548,"o":11.35,"t":"2026-07-02T04:00:00Z","v":1566968,"vw":11.452255},{"c":12.045,"h":12.055,"l":11.25,"n":22289,"o":11.32,"t":"2026-07-06T04:00:00Z","v":2049353,"vw":11.927255},{"c":12.51,"h":12.95,"l":12.38,"n":36122,"o":12.52,"t":"2026-07-07T04:00:00Z","v":3898463,"vw":12.61735},{"c":12.48,"h":12.53,"l":12.14,"n":27958,"o":12.246,"t":"2026-07-08T04:00:00Z","v":2537796,"vw":12.420676},{"c":12.67,"h":12.67,"l":12.07,"n":21517,"o":12.21,"t":"2026-07-09T04:00:00Z","v":1620839,"vw":12.511579},{"c":12.44,"h":12.95,"l":12.29,"n":19869,"o":12.77,"t":"2026-07-10T04:00:00Z","v":2880833,"vw":12.467885},{"c":12.68,"h":12.75,"l":12.41,"n":20384,"o":12.53,"t":"2026-07-13T04:00:00Z","v":1378824,"vw":12.640311},{"c":12.99,"h":13.025,"l":12.05,"n":24154,"o":12.05,"t":"2026-07-14T04:00:00Z","v":2315320,"vw":12.895888},{"c":13.09,"h":13.48,"l":13.02,"n":27577,"o":13.17,"t":"2026-07-15T04:00:00Z","v":2516310,"vw":13.155347},{"c":13.19,"h":13.36,"l":12.91,"n":27508,"o":13.2,"t":"2026-07-16T04:00:00Z","v":2919280,"vw":13.206766},{"c":13.22,"h":13.33,"l":12.995,"n":22897,"o":13.15,"t":"2026-07-17T04:00:00Z","v":1866397,"vw":13.182662},{"c":13.24,"h":13.405,"l":13.06,"n":22325,"o":13.11,"t":"2026-07-20T04:00:00Z","v":1760781,"vw":13.276973},{"c":13.01,"h":13.26,"l":12.98,"n":25690,"o":13.09,"t":"2026-07-21T04:00:00Z","v":2619239,"vw":13.07416},{"c":11.98,"h":13.015,"l":11.84,"n":22769,"o":12.93,"t":"2026-07-22T04:00:00Z","v":1777377,"vw":12.122343},{"c":11.825,"h":12.285,"l":11.735,"n":21397,"o":12.16,"t":"2026-07-23T04:00:00Z","v":2027306,"vw":11.868912},{"c":12.24,"h":12.29,"l":11.92,"n":19473,"o":12.08,"t":"2026-07-24T04:00:00Z","v":1599803,"vw":12.185647},{"c":12.81,"h":12.94,"l":12.395,"n":25576,"o":12.52,"t":"2026-07-27T04:00:00Z","v":2547797,"vw":12.778296},{"c":12.91,"h":13.205,"l":12.71,"n":34104,"o":12.83,"t":"2026-07-28T04:00:00Z","v":3876255,"vw":12.964178},{"c":13.02,"h":13.23,"l":12.855,"n":20512,"o":13,"t":"2026-07-29T04:00:00Z","v":1503102,"vw":13.026269},{"c":12.82,"h":12.99,"l":12.56,"n":18921,"o":12.712,"t":"2026-07-30T04:00:00Z","v":2073533,"vw":12.756857},{"c":13.03,"h":13.04,"l":12.6,"n":19275,"o":12.66,"t":"2026-07-31T04:00:00Z","v":1755772,"vw":12.893608},{"c":13.36,"h":13.645,"l":13.27,"n":21047,"o":13.4,"t":"2026-08-03T04:00:00Z","v":1593896,"vw":13.395647},{"c":13.5,"h":13.67,"l":13.08,"n":21538,"o":13.08,"t":"2026-08-04T04:00:00Z","v":2008473,"vw":13.538764},{"c":13.4,"h":13.79,"l":13.3,"n":23448,"o":13.79,"t":"2026-08-05T04:00:00Z","v":2001445,"vw":13.428},{"c":12.79,"h":13.335,"l":12.74,"n":33908,"o":13.12,"t":"2026-08-06T04:00:00Z","v":3529303,"vw":12.936345},{"c":12.79,"h":13.1,"l":12.41,"n":36242,"o":12.4952,"t":"2026-08-07T04:00:00Z","v":3022426,"vw":12.766682},{"c":12.99,"h":13.2,"l":12.64,"n":25230,"o":12.715,"t":"2026-08-10T04:00:00Z","v":1976352,"vw":13.010894},{"c":13.13,"h":13.15,"l":12.79,"n":28402,"o":12.94,"t":"2026-08-11T04:00:00Z","v":2147973,"vw":13.022362},{"c":13.02,"h":13.075,"l":12.81,"n":24284,"o":12.88,"t":"2026-08-12T04:00:00Z","v":1756778,"vw":12.964548},{"c":13.75,"h":13.77,"l":12.925,"n":23585,"o":13.08,"t":"2026-08-13T04:00:00Z","v":2577347,"vw":13.512286},{"c":13.48,"h":13.82,"l":13.401,"n":20051,"o":13.78,"t":"2026-08-14T04:00:00Z","v":1247126,"vw":13.537407},{"c":13.25,"h":13.6,"l":13.16,"n":15794,"o":13.58,"t":"2026-08-17T04:00:00Z","v":1653533,"vw":13.276406},{"c":13.32,"h":13.51,"l":13.26,"n":15609,"o":13.34,"t":"2026-08-18T04:00:00Z","v":1012226,"vw":13.358028},{"c":13.28,"h":13.5,"l":13.22,"n":14888,"o":13.33,"t":"2026-08-19T04:00:00Z","v":1427439,"vw":13.314589},{"c":13.13,"h":13.255,"l":12.925,"n":18339,"o":13.21,"t":"2026-08-20T04:00:00Z","v":2164183,"vw":13.097795},{"c":13.37,"h":13.38,"l":12.9405,"n":16010,"o":13.13,"t":"2026-08-21T04:00:00Z","v":1153602,"vw":13.249068},{"c":13.24,"h":13.408,"l":13.19,"n":16678,"o":13.34,"t":"2026-08-24T04:00:00Z","v":1127369,"vw":13.283682},{"c":13.07,"h":13.35,"l":12.93,"n":14055,"o":13.17,"t":"2026-08-25T04:00:00Z","v":1666497,"vw":13.092346},{"c":13.21,"h":13.385,"l":12.78,"n":16292,"o":12.85,"t":"2026-08-26T04:00:00Z","v":1098405,"vw":13.192361},{"c":14.3,"h":14.385,"l":13.4,"n":26381,"o":13.43,"t":"2026-08-27T04:00:00Z","v":2659330,"vw":14.19668},{"c":14,"h":14.32,"l":13.93,"n":17979,"o":14.2,"t":"2026-08-28T04:00:00Z","v":1334612,"vw":14.054024},{"c":13.92,"h":14.05,"l":13.78,"n":17189,"o":13.9,"t":"2026-08-31T04:00:00Z","v":1332361,"vw":13.933725},{"c":13.5,"h":13.9047,"l":13.49,"n":20256,"o":13.82,"t":"2026-09-01T04:00:00Z","v":1546252,"vw":13.604652},{"c":13.35,"h":13.535,"l":13.195,"n":18122,"o":13.5,"t":"2026-09-02T04:00:00Z","v":1360877,"vw":13.3488},{"c":13.57,"h":13.72,"l":13.36,"n":20388,"o":13.65,"t":"2026-09-03T04:00:00Z","v":1525338,"vw":13.55017},{"c":13.43,"h":13.53,"l":13.21,"n":16567,"o":13.42,"t":"2026-09-04T04:00:00Z","v":1012462,"vw":13.41989},{"c":13.175,"h":13.345,"l":12.95,"n":19138,"o":13.29,"t":"2026-09-08T04:00:00Z","v":1176819,"vw":13.12993},{"c":12.96,"h":13.2,"l":12.925,"n":23425,"o":13.11,"t":"2026-09-09T04:00:00Z","v":1899912,"vw":13.006744},{"c":12.78,"h":13.09,"l":12.74,"n":21505,"o":12.81,"t":"2026-09-10T04:00:00Z","v":1354273,"vw":12.859256},{"c":12.66,"h":12.915,"l":12.61,"n":16263,"o":12.78,"t":"2026-09-11T04:00:00Z","v":2096188,"vw":12.693141},{"c":13.6,"h":13.69,"l":12.83,"n":18798,"o":12.83,"t":"2026-09-14T04:00:00Z","v":2201052,"vw":13.457716},{"c":13.595,"h":13.925,"l":13.37,"n":21168,"o":13.37,"t":"2026-09-15T04:00:00Z","v":2078892,"vw":13.646761},{"c":13.43,"h":13.63,"l":13.325,"n":18718,"o":13.455,"t":"2026-09-16T04:00:00Z","v":1450039,"vw":13.45666},{"c":13.52,"h":13.67,"l":13.18,"n":19705,"o":13.38,"t":"2026-09-17T04:00:00Z","v":2057653,"vw":13.537122},{"c":13.19,"h":13.5,"l":13.155,"n":16756,"o":13.5,"t":"2026-09-18T04:00:00Z","v":3513650,"vw":13.223369},{"c":13.36,"h":13.535,"l":13.12,"n":15027,"o":13.29,"t":"2026-09-21T04:00:00Z","v":1903101,"vw":13.401034},{"c":13.1,"h":13.56,"l":12.84,"n":18059,"o":13.52,"t":"2026-09-22T04:00:00Z","v":1334120,"vw":13.107834},{"c":13.12,"h":13.25,"l":12.935,"n":14125,"o":13.14,"t":"2026-09-23T04:00:00Z","v":840560,"vw":13.08962},{"c":13.16,"h":13.19,"l":12.91,"n":16940,"o":13.08,"t":"2026-09-24T04:00:00Z","v":1284044,"vw":13.126937},{"c":13,"h":13.23,"l":12.98,"n":18046,"o":13.15,"t":"2026-09-25T04:00:00Z","v":2850679,"vw":13.053648},{"c":13.67,"h":13.69,"l":12.64,"n":25102,"o":12.76,"t":"2026-09-28T04:00:00Z","v":3549328,"vw":13.429195},{"c":13.57,"h":13.93,"l":13.305,"n":21531,"o":13.61,"t":"2026-09-29T04:00:00Z","v":3641930,"vw":13.4839},{"c":14.08,"h":14.265,"l":13.64,"n":26942,"o":13.64,"t":"2026-09-30T04:00:00Z","v":3113024,"vw":14.087817},{"c":14.08,"h":14.35,"l":13.95,"n":31907,"o":14.27,"t":"2026-10-01T04:00:00Z","v":4456176,"vw":14.092936},{"c":14.07,"h":14.3,"l":14.04,"n":20061,"o":14.22,"t":"2026-10-02T04:00:00Z","v":1946352,"vw":14.172648},{"c":14.66,"h":14.7,"l":13.91,"n":30181,"o":13.91,"t":"2026-10-05T04:00:00Z","v":3169468,"vw":14.486938},{"c":14.59,"h":15.43,"l":14.505,"n":27785,"o":14.77,"t":"2026-10-06T04:00:00Z","v":3732292,"vw":14.864381},{"c":14.28,"h":14.615,"l":14.1405,"n":20858,"o":14.51,"t":"2026-10-07T04:00:00Z","v":2353686,"vw":14.292805},{"c":14.41,"h":14.525,"l":14.075,"n":21552,"o":14.23,"t":"2026-10-08T04:00:00Z","v":2339643,"vw":14.386541},{"c":14.63,"h":14.66,"l":14.34,"n":17013,"o":14.44,"t":"2026-10-09T04:00:00Z","v":1550647,"vw":14.541311},{"c":14.57,"h":14.81,"l":14.55,"n":17368,"o":14.63,"t":"2026-10-12T04:00:00Z","v":1689444,"vw":14.643729},{"c":14.53,"h":14.83,"l":14.43,"n":15339,"o":14.43,"t":"2026-10-13T04:00:00Z","v":1532422,"vw":14.604175},{"c":14,"h":14.46,"l":13.94,"n":20956,"o":14.39,"t":"2026-10-14T04:00:00Z","v":2486557,"vw":14.108279},{"c":14.87,"h":14.89,"l":13.96,"n":22658,"o":13.99,"t":"2026-10-15T04:00:00Z","v":2220281,"vw":14.666453},{"c":14.33,"h":15.27,"l":14.125,"n":22472,"o":15.03,"t":"2026-10-16T04:00:00Z","v":2208107,"vw":14.429083},{"c":14.74,"h":14.8,"l":14.345,"n":19284,"o":14.39,"t":"2026-10-19T04:00:00Z","v":1819482,"vw":14.702288},{"c":15.23,"h":15.485,"l":14.68,"n":25322,"o":14.8,"t":"2026-10-20T04:00:00Z","v":2195834,"vw":15.26167},{"c":15.72,"h":15.82,"l":15.14,"n":19245,"o":15.23,"t":"2026-10-21T04:00:00Z","v":1783981,"vw":15.667138}],"volatilityBars":[{"c":13.18,"h":13.18,"l":13.15,"n":5,"o":13.16,"t":"2026-09-21T08:00:00Z","v":1520,"vw":13.160959},{"c":13.2,"h":13.22,"l":13.2,"n":4,"o":13.21,"t":"2026-09-21T13:00:00Z","v":1089,"vw":13.21},{"c":13.074,"h":13.074,"l":13.074,"n":1,"o":13.074,"t":"2026-09-21T13:15:00Z","v":330,"vw":13.074},{"c":13.245,"h":13.29,"l":13.12,"n":525,"o":13.29,"t":"2026-09-21T13:30:00Z","v":64496,"vw":13.247688},{"c":13.295,"h":13.32,"l":13.21,"n":667,"o":13.25,"t":"2026-09-21T13:45:00Z","v":33521,"vw":13.266738},{"c":13.365,"h":13.395,"l":13.26,"n":682,"o":13.29,"t":"2026-09-21T14:00:00Z","v":37896,"vw":13.353991},{"c":13.38,"h":13.3892,"l":13.345,"n":391,"o":13.365,"t":"2026-09-21T14:15:00Z","v":16627,"vw":13.359006},{"c":13.456,"h":13.456,"l":13.385,"n":508,"o":13.385,"t":"2026-09-21T14:30:00Z","v":30138,"vw":13.415433},{"c":13.485,"h":13.51,"l":13.45,"n":604,"o":13.4501,"t":"2026-09-21T14:45:00Z","v":42762,"vw":13.48375},{"c":13.495,"h":13.505,"l":13.455,"n":443,"o":13.48,"t":"2026-09-21T15:00:00Z","v":19585,"vw":13.479233},{"c":13.46,"h":13.495,"l":13.435,"n":522,"o":13.495,"t":"2026-09-21T15:15:00Z","v":24331,"vw":13.467181},{"c":13.485,"h":13.485,"l":13.44,"n":402,"o":13.47,"t":"2026-09-21T15:30:00Z","v":17432,"vw":13.461705},{"c":13.525,"h":13.535,"l":13.485,"n":562,"o":13.485,"t":"2026-09-21T15:45:00Z","v":42089,"vw":13.507485},{"c":13.51,"h":13.53,"l":13.4908,"n":513,"o":13.525,"t":"2026-09-21T16:00:00Z","v":27435,"vw":13.505907},{"c":13.505,"h":13.52,"l":13.49,"n":275,"o":13.52,"t":"2026-09-21T16:15:00Z","v":12024,"vw":13.504547},{"c":13.485,"h":13.51,"l":13.485,"n":242,"o":13.505,"t":"2026-09-21T16:30:00Z","v":14122,"vw":13.500899},{"c":13.445,"h":13.485,"l":13.44,"n":310,"o":13.485,"t":"2026-09-21T16:45:00Z","v":16351,"vw":13.465064},{"c":13.47,"h":13.47,"l":13.444,"n":316,"o":13.445,"t":"2026-09-21T17:00:00Z","v":13030,"vw":13.452806},{"c":13.495,"h":13.5,"l":13.475,"n":343,"o":13.475,"t":"2026-09-21T17:15:00Z","v":19518,"vw":13.491535},{"c":13.5,"h":13.505,"l":13.48,"n":453,"o":13.495,"t":"2026-09-21T17:30:00Z","v":19948,"vw":13.493748},{"c":13.495,"h":13.51,"l":13.49,"n":343,"o":13.5,"t":"2026-09-21T17:45:00Z","v":20918,"vw":13.498442},{"c":13.495,"h":13.51,"l":13.485,"n":455,"o":13.495,"t":"2026-09-21T18:00:00Z","v":47809,"vw":13.499298},{"c":13.495,"h":13.505,"l":13.4899,"n":341,"o":13.495,"t":"2026-09-21T18:15:00Z","v":14434,"vw":13.495678},{"c":13.495,"h":13.495,"l":13.48,"n":410,"o":13.495,"t":"2026-09-21T18:30:00Z","v":17102,"vw":13.489944},{"c":13.515,"h":13.52,"l":13.495,"n":403,"o":13.495,"t":"2026-09-21T18:45:00Z","v":17000,"vw":13.50394},{"c":13.51,"h":13.52,"l":13.5,"n":583,"o":13.5191,"t":"2026-09-21T19:00:00Z","v":25229,"vw":13.508919},{"c":13.52,"h":13.52,"l":13.495,"n":436,"o":13.505,"t":"2026-09-21T19:15:00Z","v":21694,"vw":13.508361},{"c":13.505,"h":13.525,"l":13.495,"n":792,"o":13.52,"t":"2026-09-21T19:30:00Z","v":47281,"vw":13.516175},{"c":13.36,"h":13.515,"l":13.36,"n":2431,"o":13.505,"t":"2026-09-21T19:45:00Z","v":187947,"vw":13.404336},{"c":13.36,"h":13.36,"l":13.36,"n":35,"o":13.36,"t":"2026-09-21T20:00:00Z","v":488532,"vw":13.36},{"c":13.3889,"h":13.3889,"l":13.3889,"n":1,"o":13.3889,"t":"2026-09-21T21:00:00Z","v":100,"vw":13.3889},{"c":13.38,"h":13.38,"l":13.37,"n":13,"o":13.37,"t":"2026-09-22T08:00:00Z","v":1350,"vw":13.371749},{"c":13.39,"h":13.42,"l":13.38,"n":14,"o":13.39,"t":"2026-09-22T08:45:00Z","v":3285,"vw":13.393982},{"c":13.38,"h":13.38,"l":13.38,"n":4,"o":13.38,"t":"2026-09-22T11:00:00Z","v":981,"vw":13.38},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-09-22T12:00:00Z","v":100,"vw":13.45},{"c":13.22,"h":13.59,"l":13.22,"n":622,"o":13.59,"t":"2026-09-22T13:30:00Z","v":70185,"vw":13.454803},{"c":13.13,"h":13.25,"l":13.1292,"n":732,"o":13.23,"t":"2026-09-22T13:45:00Z","v":35150,"vw":13.161581},{"c":13.09,"h":13.22,"l":13.08,"n":753,"o":13.12,"t":"2026-09-22T14:00:00Z","v":48453,"vw":13.133291},{"c":13.01,"h":13.1,"l":13.0002,"n":539,"o":13.095,"t":"2026-09-22T14:15:00Z","v":37440,"vw":13.046727},{"c":13.015,"h":13.03,"l":12.995,"n":573,"o":13.01,"t":"2026-09-22T14:30:00Z","v":22265,"vw":13.012445},{"c":12.975,"h":13.015,"l":12.965,"n":586,"o":13.01,"t":"2026-09-22T14:45:00Z","v":17810,"vw":12.985494},{"c":12.895,"h":12.975,"l":12.88,"n":726,"o":12.975,"t":"2026-09-22T15:00:00Z","v":30031,"vw":12.938067},{"c":12.925,"h":12.925,"l":12.855,"n":628,"o":12.895,"t":"2026-09-22T15:15:00Z","v":24395,"vw":12.885395},{"c":12.885,"h":12.925,"l":12.865,"n":507,"o":12.925,"t":"2026-09-22T15:30:00Z","v":18205,"vw":12.897851},{"c":12.87,"h":12.905,"l":12.855,"n":348,"o":12.89,"t":"2026-09-22T15:45:00Z","v":11077,"vw":12.878492},{"c":12.855,"h":12.875,"l":12.84,"n":337,"o":12.87,"t":"2026-09-22T16:00:00Z","v":12229,"vw":12.852781},{"c":12.935,"h":12.935,"l":12.86,"n":403,"o":12.86,"t":"2026-09-22T16:15:00Z","v":17153,"vw":12.880229},{"c":12.985,"h":12.985,"l":12.94,"n":371,"o":12.94,"t":"2026-09-22T16:30:00Z","v":17647,"vw":12.971155},{"c":13.035,"h":13.075,"l":12.985,"n":586,"o":12.99,"t":"2026-09-22T16:45:00Z","v":23444,"vw":13.032083},{"c":13.07,"h":13.07,"l":12.9954,"n":541,"o":13.035,"t":"2026-09-22T17:00:00Z","v":24254,"vw":13.023985},{"c":13.115,"h":13.115,"l":13.06,"n":445,"o":13.06,"t":"2026-09-22T17:15:00Z","v":20461,"vw":13.082812},{"c":13.1301,"h":13.15,"l":13.095,"n":503,"o":13.115,"t":"2026-09-22T17:30:00Z","v":23866,"vw":13.119374},{"c":13.13,"h":13.14,"l":13.085,"n":660,"o":13.13,"t":"2026-09-22T17:45:00Z","v":29630,"vw":13.120589},{"c":13.175,"h":13.185,"l":13.125,"n":680,"o":13.135,"t":"2026-09-22T18:00:00Z","v":40555,"vw":13.153875},{"c":13.16,"h":13.185,"l":13.155,"n":505,"o":13.175,"t":"2026-09-22T18:15:00Z","v":21940,"vw":13.167711},{"c":13.185,"h":13.19,"l":13.16,"n":476,"o":13.16,"t":"2026-09-22T18:30:00Z","v":19753,"vw":13.177789},{"c":13.145,"h":13.185,"l":13.1412,"n":652,"o":13.18,"t":"2026-09-22T18:45:00Z","v":27138,"vw":13.163871},{"c":13.135,"h":13.155,"l":13.125,"n":601,"o":13.145,"t":"2026-09-22T19:00:00Z","v":23868,"vw":13.14194},{"c":13.15,"h":13.165,"l":13.115,"n":878,"o":13.135,"t":"2026-09-22T19:15:00Z","v":42906,"vw":13.139427},{"c":13.095,"h":13.145,"l":13.0708,"n":996,"o":13.145,"t":"2026-09-22T19:30:00Z","v":36683,"vw":13.11361},{"c":13.105,"h":13.1275,"l":13.06,"n":2438,"o":13.095,"t":"2026-09-22T19:45:00Z","v":152314,"vw":13.09448},{"c":13.1,"h":13.1,"l":13.1,"n":34,"o":13.1,"t":"2026-09-22T20:00:00Z","v":413843,"vw":13.1},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-09-22T21:00:00Z","v":100,"vw":13.13},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-09-22T21:45:00Z","v":200,"vw":13.23},{"c":13.06,"h":13.06,"l":13.06,"n":41,"o":13.06,"t":"2026-09-23T08:00:00Z","v":1593,"vw":13.06},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-09-23T10:00:00Z","v":200,"vw":13.09},{"c":13.17,"h":13.25,"l":13.045,"n":424,"o":13.14,"t":"2026-09-23T13:30:00Z","v":32798,"vw":13.159143},{"c":13.15,"h":13.225,"l":13.14,"n":491,"o":13.155,"t":"2026-09-23T13:45:00Z","v":27408,"vw":13.180239},{"c":13.1,"h":13.155,"l":13.005,"n":547,"o":13.15,"t":"2026-09-23T14:00:00Z","v":31783,"vw":13.081206},{"c":12.945,"h":13.08,"l":12.935,"n":403,"o":13.08,"t":"2026-09-23T14:15:00Z","v":24083,"vw":13.003002},{"c":13.05,"h":13.05,"l":12.935,"n":521,"o":12.95,"t":"2026-09-23T14:30:00Z","v":24197,"vw":12.990365},{"c":13.145,"h":13.155,"l":13.03,"n":700,"o":13.045,"t":"2026-09-23T14:45:00Z","v":35423,"vw":13.069315},{"c":13.09,"h":13.15,"l":13.09,"n":569,"o":13.145,"t":"2026-09-23T15:00:00Z","v":27815,"vw":13.120156},{"c":13.11,"h":13.12,"l":13.05,"n":553,"o":13.1,"t":"2026-09-23T15:15:00Z","v":30409,"vw":13.085809},{"c":13.1,"h":13.155,"l":13.1,"n":450,"o":13.11,"t":"2026-09-23T15:30:00Z","v":15668,"vw":13.12621},{"c":13.13,"h":13.135,"l":13.105,"n":447,"o":13.11,"t":"2026-09-23T15:45:00Z","v":16568,"vw":13.116914},{"c":13.1,"h":13.13,"l":13.095,"n":270,"o":13.13,"t":"2026-09-23T16:00:00Z","v":7349,"vw":13.112844},{"c":13.07,"h":13.09,"l":13.06,"n":374,"o":13.09,"t":"2026-09-23T16:15:00Z","v":19962,"vw":13.074644},{"c":13.035,"h":13.07,"l":13.01,"n":333,"o":13.065,"t":"2026-09-23T16:30:00Z","v":9105,"vw":13.038832},{"c":13.0699,"h":13.07,"l":13.03,"n":387,"o":13.04,"t":"2026-09-23T16:45:00Z","v":15952,"vw":13.050312},{"c":13.055,"h":13.085,"l":13.045,"n":369,"o":13.07,"t":"2026-09-23T17:00:00Z","v":11255,"vw":13.063579},{"c":13.065,"h":13.09,"l":13.055,"n":385,"o":13.06,"t":"2026-09-23T17:15:00Z","v":17346,"vw":13.072703},{"c":13.065,"h":13.065,"l":13.04,"n":421,"o":13.06,"t":"2026-09-23T17:30:00Z","v":15491,"vw":13.055618},{"c":13.06,"h":13.075,"l":13.055,"n":384,"o":13.065,"t":"2026-09-23T17:45:00Z","v":11686,"vw":13.064409},{"c":13.05,"h":13.06,"l":13.025,"n":318,"o":13.05,"t":"2026-09-23T18:00:00Z","v":14499,"vw":13.047828},{"c":13.055,"h":13.06,"l":13.04,"n":325,"o":13.055,"t":"2026-09-23T18:15:00Z","v":12622,"vw":13.05525},{"c":13.07,"h":13.07,"l":13.04,"n":474,"o":13.055,"t":"2026-09-23T18:30:00Z","v":25543,"vw":13.048483},{"c":13.06,"h":13.065,"l":13.045,"n":367,"o":13.06,"t":"2026-09-23T18:45:00Z","v":15213,"vw":13.056759},{"c":13.045,"h":13.065,"l":13.04,"n":437,"o":13.055,"t":"2026-09-23T19:00:00Z","v":16396,"vw":13.055445},{"c":13.045,"h":13.05,"l":13.03,"n":519,"o":13.045,"t":"2026-09-23T19:15:00Z","v":24119,"vw":13.040394},{"c":13.045,"h":13.06,"l":13.025,"n":729,"o":13.045,"t":"2026-09-23T19:30:00Z","v":42891,"vw":13.041152},{"c":13.11,"h":13.14,"l":13.05,"n":2255,"o":13.05,"t":"2026-09-23T19:45:00Z","v":154029,"vw":13.100592},{"c":13.12,"h":13.12,"l":13.12,"n":31,"o":13.12,"t":"2026-09-23T20:00:00Z","v":148933,"vw":13.12},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-09-24T08:00:00Z","v":550,"vw":13.08},{"c":13.07,"h":13.08,"l":13.05,"n":6,"o":13.08,"t":"2026-09-24T08:30:00Z","v":1431,"vw":13.066726},{"c":13.05,"h":13.07,"l":13.05,"n":10,"o":13.07,"t":"2026-09-24T08:45:00Z","v":2354,"vw":13.056536},{"c":12.77,"h":13.12,"l":12.77,"n":87,"o":13.12,"t":"2026-09-24T12:30:00Z","v":12499,"vw":13.011372},{"c":13.04,"h":13.04,"l":12.95,"n":29,"o":13.02,"t":"2026-09-24T13:00:00Z","v":2707,"vw":13.012411},{"c":13.01,"h":13.12,"l":13.005,"n":465,"o":13.08,"t":"2026-09-24T13:30:00Z","v":37115,"vw":13.068764},{"c":12.98,"h":13.035,"l":12.91,"n":452,"o":13.035,"t":"2026-09-24T13:45:00Z","v":22910,"vw":12.950879},{"c":13.02,"h":13.025,"l":12.955,"n":513,"o":12.98,"t":"2026-09-24T14:00:00Z","v":25421,"vw":12.986217},{"c":13.05,"h":13.055,"l":12.975,"n":567,"o":13.01,"t":"2026-09-24T14:15:00Z","v":22899,"vw":13.021066},{"c":13.075,"h":13.075,"l":13.025,"n":344,"o":13.05,"t":"2026-09-24T14:30:00Z","v":17178,"vw":13.047213},{"c":13.09,"h":13.1,"l":13.07,"n":389,"o":13.09,"t":"2026-09-24T14:45:00Z","v":15920,"vw":13.085252},{"c":13.11,"h":13.125,"l":13.08,"n":449,"o":13.08,"t":"2026-09-24T15:00:00Z","v":12484,"vw":13.106532},{"c":13.085,"h":13.1142,"l":13.065,"n":470,"o":13.11,"t":"2026-09-24T15:15:00Z","v":23486,"vw":13.084069},{"c":13.06,"h":13.115,"l":13.06,"n":453,"o":13.085,"t":"2026-09-24T15:30:00Z","v":20526,"vw":13.092983},{"c":13.045,"h":13.08,"l":13.0401,"n":500,"o":13.07,"t":"2026-09-24T15:45:00Z","v":34330,"vw":13.059004},{"c":13.045,"h":13.065,"l":13.025,"n":431,"o":13.04,"t":"2026-09-24T16:00:00Z","v":33271,"vw":13.050987},{"c":13.07,"h":13.12,"l":13.045,"n":672,"o":13.045,"t":"2026-09-24T16:15:00Z","v":36950,"vw":13.086972},{"c":13.0475,"h":13.075,"l":13.045,"n":394,"o":13.07,"t":"2026-09-24T16:30:00Z","v":12720,"vw":13.05898},{"c":13.065,"h":13.095,"l":13.05,"n":368,"o":13.05,"t":"2026-09-24T16:45:00Z","v":11502,"vw":13.075484},{"c":13.15,"h":13.15,"l":13.045,"n":711,"o":13.06,"t":"2026-09-24T17:00:00Z","v":43942,"vw":13.093789},{"c":13.105,"h":13.155,"l":13.105,"n":494,"o":13.145,"t":"2026-09-24T17:15:00Z","v":30767,"vw":13.137015},{"c":13.11,"h":13.125,"l":13.085,"n":417,"o":13.105,"t":"2026-09-24T17:30:00Z","v":22189,"vw":13.100017},{"c":13.125,"h":13.13,"l":13.1,"n":338,"o":13.105,"t":"2026-09-24T17:45:00Z","v":13366,"vw":13.112508},{"c":13.12,"h":13.125,"l":13.085,"n":579,"o":13.125,"t":"2026-09-24T18:00:00Z","v":36901,"vw":13.102046},{"c":13.165,"h":13.165,"l":13.125,"n":499,"o":13.125,"t":"2026-09-24T18:15:00Z","v":22833,"vw":13.145941},{"c":13.16,"h":13.165,"l":13.115,"n":464,"o":13.16,"t":"2026-09-24T18:30:00Z","v":18739,"vw":13.143551},{"c":13.185,"h":13.19,"l":13.155,"n":523,"o":13.155,"t":"2026-09-24T18:45:00Z","v":19963,"vw":13.17451},{"c":13.145,"h":13.185,"l":13.125,"n":886,"o":13.185,"t":"2026-09-24T19:00:00Z","v":85339,"vw":13.158839},{"c":13.135,"h":13.145,"l":13.115,"n":689,"o":13.135,"t":"2026-09-24T19:15:00Z","v":48049,"vw":13.131188},{"c":13.155,"h":13.165,"l":13.105,"n":1283,"o":13.14,"t":"2026-09-24T19:30:00Z","v":103447,"vw":13.143581},{"c":13.165,"h":13.19,"l":13.135,"n":2765,"o":13.155,"t":"2026-09-24T19:45:00Z","v":279948,"vw":13.164706},{"c":13.16,"h":13.16,"l":13.14,"n":33,"o":13.16,"t":"2026-09-24T20:00:00Z","v":202432,"vw":13.15963},{"c":13.14,"h":13.14,"l":13.13,"n":9,"o":13.13,"t":"2026-09-25T08:00:00Z","v":2244,"vw":13.134492},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-09-25T08:45:00Z","v":458,"vw":13.16},{"c":13.3,"h":13.3,"l":13.15,"n":29,"o":13.15,"t":"2026-09-25T12:30:00Z","v":2332,"vw":13.21875},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-09-25T13:00:00Z","v":582,"vw":13.56},{"c":13.18,"h":13.23,"l":13.1,"n":552,"o":13.15,"t":"2026-09-25T13:30:00Z","v":61463,"vw":13.146093},{"c":13.195,"h":13.23,"l":13.175,"n":540,"o":13.18,"t":"2026-09-25T13:45:00Z","v":32798,"vw":13.201742},{"c":13.09,"h":13.19,"l":13.03,"n":724,"o":13.185,"t":"2026-09-25T14:00:00Z","v":63108,"vw":13.138648},{"c":13.14,"h":13.15,"l":13.08,"n":511,"o":13.09,"t":"2026-09-25T14:15:00Z","v":19833,"vw":13.124474},{"c":13.025,"h":13.135,"l":13.02,"n":523,"o":13.135,"t":"2026-09-25T14:30:00Z","v":34516,"vw":13.07128},{"c":13.095,"h":13.095,"l":13.01,"n":447,"o":13.025,"t":"2026-09-25T14:45:00Z","v":34143,"vw":13.047794},{"c":13.07,"h":13.125,"l":13.07,"n":469,"o":13.09,"t":"2026-09-25T15:00:00Z","v":34203,"vw":13.098987},{"c":13.1,"h":13.1,"l":13.065,"n":418,"o":13.07,"t":"2026-09-25T15:15:00Z","v":25971,"vw":13.082745},{"c":13.0523,"h":13.15,"l":13.0523,"n":599,"o":13.11,"t":"2026-09-25T15:30:00Z","v":38815,"vw":13.112577},{"c":13.085,"h":13.085,"l":13.035,"n":339,"o":13.04,"t":"2026-09-25T15:45:00Z","v":14954,"vw":13.056074},{"c":13.09,"h":13.135,"l":13.09,"n":625,"o":13.09,"t":"2026-09-25T16:00:00Z","v":32431,"vw":13.113368},{"c":13.095,"h":13.115,"l":13.065,"n":440,"o":13.095,"t":"2026-09-25T16:15:00Z","v":23471,"vw":13.093794},{"c":13.145,"h":13.145,"l":13.065,"n":458,"o":13.095,"t":"2026-09-25T16:30:00Z","v":23611,"vw":13.090808},{"c":13.1,"h":13.145,"l":13.085,"n":473,"o":13.145,"t":"2026-09-25T16:45:00Z","v":31557,"vw":13.114737},{"c":13.09,"h":13.105,"l":13.085,"n":348,"o":13.1,"t":"2026-09-25T17:00:00Z","v":22718,"vw":13.094965},{"c":13.105,"h":13.115,"l":13.085,"n":461,"o":13.085,"t":"2026-09-25T17:15:00Z","v":27879,"vw":13.100393},{"c":13.06,"h":13.12,"l":13.05,"n":1436,"o":13.11,"t":"2026-09-25T17:30:00Z","v":260692,"vw":13.071421},{"c":13.045,"h":13.0601,"l":13.045,"n":371,"o":13.0601,"t":"2026-09-25T17:45:00Z","v":27037,"vw":13.054172},{"c":13.065,"h":13.065,"l":13.035,"n":526,"o":13.05,"t":"2026-09-25T18:00:00Z","v":61210,"vw":13.044533},{"c":13.04,"h":13.075,"l":13.04,"n":432,"o":13.065,"t":"2026-09-25T18:15:00Z","v":37096,"vw":13.063926},{"c":13.035,"h":13.06,"l":13.035,"n":513,"o":13.045,"t":"2026-09-25T18:30:00Z","v":38394,"vw":13.047344},{"c":13.03,"h":13.065,"l":13.015,"n":909,"o":13.035,"t":"2026-09-25T18:45:00Z","v":74016,"vw":13.048378},{"c":13.02,"h":13.04,"l":13.02,"n":503,"o":13.04,"t":"2026-09-25T19:00:00Z","v":34714,"vw":13.02959},{"c":12.995,"h":13.025,"l":12.98,"n":862,"o":13.02,"t":"2026-09-25T19:15:00Z","v":81336,"vw":13.001688},{"c":13.015,"h":13.03,"l":12.985,"n":1001,"o":12.995,"t":"2026-09-25T19:30:00Z","v":98374,"vw":13.009089},{"c":13.005,"h":13.045,"l":12.98,"n":2947,"o":13.015,"t":"2026-09-25T19:45:00Z","v":335064,"vw":13.018857},{"c":13,"h":13,"l":13,"n":25,"o":13,"t":"2026-09-25T20:00:00Z","v":1002913,"vw":13},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-09-25T21:15:00Z","v":108,"vw":12.72},{"c":12.84,"h":12.9,"l":12.75,"n":63,"o":12.9,"t":"2026-09-28T08:00:00Z","v":11457,"vw":12.864454},{"c":12.85,"h":12.89,"l":12.83,"n":72,"o":12.88,"t":"2026-09-28T08:15:00Z","v":14496,"vw":12.863545},{"c":12.89,"h":12.89,"l":12.83,"n":12,"o":12.84,"t":"2026-09-28T08:30:00Z","v":3055,"vw":12.853504},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-28T11:15:00Z","v":778,"vw":12.85},{"c":12.82,"h":12.85,"l":12.82,"n":6,"o":12.85,"t":"2026-09-28T12:00:00Z","v":3432,"vw":12.838526},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-09-28T12:15:00Z","v":130,"vw":12.82},{"c":12.8,"h":12.8,"l":12.8,"n":10,"o":12.8,"t":"2026-09-28T12:30:00Z","v":2130,"vw":12.8},{"c":12.79,"h":12.8,"l":12.79,"n":5,"o":12.8,"t":"2026-09-28T12:45:00Z","v":1026,"vw":12.793},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-09-28T13:00:00Z","v":303,"vw":12.71},{"c":12.6,"h":12.77,"l":12.6,"n":19,"o":12.77,"t":"2026-09-28T13:15:00Z","v":3777,"vw":12.642826},{"c":12.7,"h":12.8099,"l":12.64,"n":591,"o":12.76,"t":"2026-09-28T13:30:00Z","v":86717,"vw":12.725327},{"c":12.88,"h":12.88,"l":12.645,"n":992,"o":12.715,"t":"2026-09-28T13:45:00Z","v":68467,"vw":12.745595},{"c":12.98,"h":13.055,"l":12.88,"n":1061,"o":12.9,"t":"2026-09-28T14:00:00Z","v":74989,"vw":12.969845},{"c":13.03,"h":13.035,"l":12.98,"n":498,"o":12.985,"t":"2026-09-28T14:15:00Z","v":23644,"vw":13.009465},{"c":12.975,"h":13.035,"l":12.96,"n":565,"o":13.035,"t":"2026-09-28T14:30:00Z","v":28354,"vw":12.986718},{"c":13.01,"h":13.03,"l":12.965,"n":559,"o":12.975,"t":"2026-09-28T14:45:00Z","v":38103,"vw":12.984826},{"c":13.1,"h":13.11,"l":12.96,"n":789,"o":13.01,"t":"2026-09-28T15:00:00Z","v":45491,"vw":13.031402},{"c":13.16,"h":13.16,"l":13.1,"n":656,"o":13.1,"t":"2026-09-28T15:15:00Z","v":34618,"vw":13.137916},{"c":13.18,"h":13.185,"l":13.14,"n":506,"o":13.155,"t":"2026-09-28T15:30:00Z","v":21032,"vw":13.161453},{"c":13.15,"h":13.19,"l":13.15,"n":524,"o":13.17,"t":"2026-09-28T15:45:00Z","v":30255,"vw":13.171916},{"c":13.225,"h":13.23,"l":13.125,"n":582,"o":13.155,"t":"2026-09-28T16:00:00Z","v":37444,"vw":13.172567},{"c":13.21,"h":13.26,"l":13.21,"n":656,"o":13.22,"t":"2026-09-28T16:15:00Z","v":34820,"vw":13.232841},{"c":13.175,"h":13.22,"l":13.16,"n":493,"o":13.205,"t":"2026-09-28T16:30:00Z","v":45688,"vw":13.199514},{"c":13.225,"h":13.24,"l":13.16,"n":679,"o":13.18,"t":"2026-09-28T16:45:00Z","v":53935,"vw":13.191371},{"c":13.275,"h":13.3,"l":13.175,"n":777,"o":13.22,"t":"2026-09-28T17:00:00Z","v":64925,"vw":13.251293},{"c":13.31,"h":13.33,"l":13.27,"n":830,"o":13.27,"t":"2026-09-28T17:15:00Z","v":68266,"vw":13.306008},{"c":13.285,"h":13.33,"l":13.275,"n":651,"o":13.305,"t":"2026-09-28T17:30:00Z","v":49174,"vw":13.306245},{"c":13.29,"h":13.36,"l":13.26,"n":730,"o":13.285,"t":"2026-09-28T17:45:00Z","v":75399,"vw":13.307226},{"c":13.32,"h":13.33,"l":13.27,"n":758,"o":13.28,"t":"2026-09-28T18:00:00Z","v":54955,"vw":13.305541},{"c":13.29,"h":13.335,"l":13.29,"n":727,"o":13.32,"t":"2026-09-28T18:15:00Z","v":57011,"vw":13.320766},{"c":13.405,"h":13.41,"l":13.295,"n":808,"o":13.295,"t":"2026-09-28T18:30:00Z","v":80810,"vw":13.352753},{"c":13.415,"h":13.45,"l":13.39,"n":787,"o":13.415,"t":"2026-09-28T18:45:00Z","v":75230,"vw":13.4186},{"c":13.53,"h":13.535,"l":13.39,"n":1221,"o":13.415,"t":"2026-09-28T19:00:00Z","v":113902,"vw":13.440879},{"c":13.645,"h":13.6777,"l":13.53,"n":1755,"o":13.54,"t":"2026-09-28T19:15:00Z","v":233405,"vw":13.615532},{"c":13.645,"h":13.66,"l":13.55,"n":1869,"o":13.645,"t":"2026-09-28T19:30:00Z","v":188660,"vw":13.621897},{"c":13.68,"h":13.69,"l":13.595,"n":4657,"o":13.65,"t":"2026-09-28T19:45:00Z","v":573525,"vw":13.65389},{"c":13.67,"h":13.67,"l":13.65,"n":36,"o":13.67,"t":"2026-09-28T20:00:00Z","v":368368,"vw":13.66999},{"c":13.61,"h":13.66,"l":13.61,"n":14,"o":13.66,"t":"2026-09-28T20:30:00Z","v":1120,"vw":13.63449},{"c":13.59,"h":13.6,"l":13.56,"n":31,"o":13.58,"t":"2026-09-29T08:00:00Z","v":4502,"vw":13.580055},{"c":13.6101,"h":13.6101,"l":13.6101,"n":1,"o":13.6101,"t":"2026-09-29T11:15:00Z","v":100,"vw":13.6101},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-09-29T12:00:00Z","v":1000,"vw":13.76},{"c":13.64,"h":13.64,"l":13.64,"n":6,"o":13.64,"t":"2026-09-29T12:45:00Z","v":467,"vw":13.64},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-09-29T13:15:00Z","v":102,"vw":13.6},{"c":13.51,"h":13.93,"l":13.51,"n":973,"o":13.61,"t":"2026-09-29T13:30:00Z","v":81107,"vw":13.719276},{"c":13.37,"h":13.545,"l":13.34,"n":1770,"o":13.52,"t":"2026-09-29T13:45:00Z","v":171497,"vw":13.421581},{"c":13.49,"h":13.545,"l":13.375,"n":1139,"o":13.375,"t":"2026-09-29T14:00:00Z","v":120458,"vw":13.450584},{"c":13.475,"h":13.506,"l":13.415,"n":812,"o":13.486,"t":"2026-09-29T14:15:00Z","v":97881,"vw":13.454631},{"c":13.35,"h":13.48,"l":13.335,"n":811,"o":13.475,"t":"2026-09-29T14:30:00Z","v":73525,"vw":13.398972},{"c":13.385,"h":13.41,"l":13.305,"n":605,"o":13.355,"t":"2026-09-29T14:45:00Z","v":41049,"vw":13.359486},{"c":13.4,"h":13.405,"l":13.335,"n":689,"o":13.375,"t":"2026-09-29T15:00:00Z","v":48928,"vw":13.374972},{"c":13.44,"h":13.456,"l":13.38,"n":563,"o":13.415,"t":"2026-09-29T15:15:00Z","v":37577,"vw":13.412147},{"c":13.415,"h":13.465,"l":13.405,"n":718,"o":13.45,"t":"2026-09-29T15:30:00Z","v":39778,"vw":13.438938},{"c":13.415,"h":13.44,"l":13.385,"n":575,"o":13.415,"t":"2026-09-29T15:45:00Z","v":36518,"vw":13.410155},{"c":13.38,"h":13.425,"l":13.38,"n":576,"o":13.42,"t":"2026-09-29T16:00:00Z","v":52263,"vw":13.402272},{"c":13.385,"h":13.415,"l":13.375,"n":578,"o":13.385,"t":"2026-09-29T16:15:00Z","v":49013,"vw":13.393011},{"c":13.389,"h":13.42,"l":13.37,"n":495,"o":13.38,"t":"2026-09-29T16:30:00Z","v":35367,"vw":13.399975},{"c":13.379,"h":13.395,"l":13.35,"n":433,"o":13.395,"t":"2026-09-29T16:45:00Z","v":24895,"vw":13.36747},{"c":13.335,"h":13.375,"l":13.315,"n":597,"o":13.37,"t":"2026-09-29T17:00:00Z","v":45557,"vw":13.346506},{"c":13.335,"h":13.349,"l":13.315,"n":438,"o":13.335,"t":"2026-09-29T17:15:00Z","v":25682,"vw":13.333125},{"c":13.38,"h":13.4,"l":13.34,"n":604,"o":13.34,"t":"2026-09-29T17:30:00Z","v":33964,"vw":13.373345},{"c":13.41,"h":13.41,"l":13.3797,"n":473,"o":13.39,"t":"2026-09-29T17:45:00Z","v":27622,"vw":13.395499},{"c":13.459,"h":13.459,"l":13.385,"n":649,"o":13.41,"t":"2026-09-29T18:00:00Z","v":40853,"vw":13.408922},{"c":13.435,"h":13.46,"l":13.42,"n":588,"o":13.455,"t":"2026-09-29T18:15:00Z","v":30511,"vw":13.4429},{"c":13.43,"h":13.45,"l":13.42,"n":576,"o":13.435,"t":"2026-09-29T18:30:00Z","v":28164,"vw":13.432716},{"c":13.395,"h":13.449,"l":13.395,"n":585,"o":13.435,"t":"2026-09-29T18:45:00Z","v":33048,"vw":13.418274},{"c":13.49,"h":13.49,"l":13.3909,"n":700,"o":13.399,"t":"2026-09-29T19:00:00Z","v":42343,"vw":13.428794},{"c":13.549,"h":13.555,"l":13.489,"n":683,"o":13.49,"t":"2026-09-29T19:15:00Z","v":47331,"vw":13.528297},{"c":13.54,"h":13.546,"l":13.5,"n":1195,"o":13.545,"t":"2026-09-29T19:30:00Z","v":85253,"vw":13.529119},{"c":13.58,"h":13.59,"l":13.535,"n":3408,"o":13.535,"t":"2026-09-29T19:45:00Z","v":314690,"vw":13.565233},{"c":13.57,"h":13.57,"l":13.57,"n":29,"o":13.57,"t":"2026-09-29T20:00:00Z","v":306346,"vw":13.57},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-09-29T21:00:00Z","v":800,"vw":13.54},{"c":13.6834,"h":13.6834,"l":13.6834,"n":1,"o":13.6834,"t":"2026-09-29T22:00:00Z","v":100,"vw":13.6834},{"c":13.53,"h":13.56,"l":13.53,"n":13,"o":13.53,"t":"2026-09-30T08:00:00Z","v":1513,"vw":13.537308},{"c":13.58,"h":13.65,"l":13.53,"n":49,"o":13.65,"t":"2026-09-30T12:15:00Z","v":5414,"vw":13.62696},{"c":13.56,"h":13.57,"l":13.56,"n":2,"o":13.57,"t":"2026-09-30T13:00:00Z","v":250,"vw":13.564},{"c":13.65,"h":13.65,"l":13.6,"n":44,"o":13.6,"t":"2026-09-30T13:15:00Z","v":3483,"vw":13.602102},{"c":14.015,"h":14.08,"l":13.63,"n":1405,"o":13.65,"t":"2026-09-30T13:30:00Z","v":151057,"vw":13.902719},{"c":13.97,"h":14.06,"l":13.9086,"n":1358,"o":14.03,"t":"2026-09-30T13:45:00Z","v":102226,"vw":13.974775},{"c":13.975,"h":14.015,"l":13.93,"n":1197,"o":13.97,"t":"2026-09-30T14:00:00Z","v":76797,"vw":13.978696},{"c":14.105,"h":14.16,"l":13.955,"n":1300,"o":13.975,"t":"2026-09-30T14:15:00Z","v":108776,"vw":14.063699},{"c":14.1386,"h":14.155,"l":14.084,"n":810,"o":14.105,"t":"2026-09-30T14:30:00Z","v":57142,"vw":14.124922},{"c":14.175,"h":14.19,"l":14.1121,"n":692,"o":14.135,"t":"2026-09-30T14:45:00Z","v":38354,"vw":14.151719},{"c":14.245,"h":14.25,"l":14.155,"n":849,"o":14.17,"t":"2026-09-30T15:00:00Z","v":59722,"vw":14.199573},{"c":14.255,"h":14.265,"l":14.205,"n":728,"o":14.24,"t":"2026-09-30T15:15:00Z","v":54938,"vw":14.235698},{"c":14.165,"h":14.255,"l":14.165,"n":865,"o":14.255,"t":"2026-09-30T15:30:00Z","v":76525,"vw":14.198591},{"c":14.17,"h":14.18,"l":14.15,"n":559,"o":14.165,"t":"2026-09-30T15:45:00Z","v":45229,"vw":14.166177},{"c":14.16,"h":14.19,"l":14.155,"n":591,"o":14.165,"t":"2026-09-30T16:00:00Z","v":40235,"vw":14.174812},{"c":14.18,"h":14.19,"l":14.135,"n":524,"o":14.1525,"t":"2026-09-30T16:15:00Z","v":27493,"vw":14.1616},{"c":14.155,"h":14.175,"l":14.135,"n":470,"o":14.175,"t":"2026-09-30T16:30:00Z","v":26471,"vw":14.147048},{"c":14.125,"h":14.155,"l":14.1108,"n":534,"o":14.155,"t":"2026-09-30T16:45:00Z","v":28956,"vw":14.125442},{"c":14.13,"h":14.15,"l":14.125,"n":567,"o":14.13,"t":"2026-09-30T17:00:00Z","v":24194,"vw":14.136395},{"c":14.09,"h":14.125,"l":14.07,"n":577,"o":14.125,"t":"2026-09-30T17:15:00Z","v":39539,"vw":14.094347},{"c":14.11,"h":14.11,"l":14.075,"n":879,"o":14.09,"t":"2026-09-30T17:30:00Z","v":61674,"vw":14.094413},{"c":14.11,"h":14.145,"l":14.1,"n":522,"o":14.11,"t":"2026-09-30T17:45:00Z","v":28572,"vw":14.120964},{"c":14.14,"h":14.145,"l":14.105,"n":612,"o":14.11,"t":"2026-09-30T18:00:00Z","v":38380,"vw":14.124082},{"c":14.13,"h":14.18,"l":14.105,"n":752,"o":14.14,"t":"2026-09-30T18:15:00Z","v":45982,"vw":14.140096},{"c":14.13,"h":14.14,"l":14.1,"n":682,"o":14.125,"t":"2026-09-30T18:30:00Z","v":36613,"vw":14.124983},{"c":14.165,"h":14.185,"l":14.125,"n":954,"o":14.125,"t":"2026-09-30T18:45:00Z","v":71440,"vw":14.168478},{"c":14.185,"h":14.21,"l":14.165,"n":791,"o":14.17,"t":"2026-09-30T19:00:00Z","v":42564,"vw":14.19247},{"c":14.065,"h":14.185,"l":14.065,"n":1417,"o":14.185,"t":"2026-09-30T19:15:00Z","v":128093,"vw":14.125828},{"c":14.085,"h":14.115,"l":14.035,"n":1691,"o":14.065,"t":"2026-09-30T19:30:00Z","v":181580,"vw":14.079414},{"c":14.09,"h":14.13,"l":14.0325,"n":5205,"o":14.085,"t":"2026-09-30T19:45:00Z","v":617319,"vw":14.083026},{"c":14.2,"h":14.2,"l":14.08,"n":37,"o":14.08,"t":"2026-09-30T20:00:00Z","v":582707,"vw":14.080155},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-30T22:00:00Z","v":500,"vw":14.22},{"c":14.09,"h":14.09,"l":14.01,"n":19,"o":14.01,"t":"2026-10-01T08:00:00Z","v":3006,"vw":14.021871},{"c":14.02,"h":14.03,"l":14.01,"n":10,"o":14.02,"t":"2026-10-01T08:45:00Z","v":2127,"vw":14.022661},{"c":14.31,"h":14.31,"l":14.15,"n":14,"o":14.15,"t":"2026-10-01T11:15:00Z","v":2766,"vw":14.209188},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-01T11:30:00Z","v":2750,"vw":14.29},{"c":14.27,"h":14.275,"l":14.27,"n":2,"o":14.275,"t":"2026-10-01T11:45:00Z","v":1300,"vw":14.271154},{"c":14.305,"h":14.305,"l":14.2,"n":80,"o":14.2,"t":"2026-10-01T13:00:00Z","v":9308,"vw":14.253366},{"c":14.26,"h":14.26,"l":14.25,"n":16,"o":14.25,"t":"2026-10-01T13:15:00Z","v":1247,"vw":14.250909},{"c":14.175,"h":14.35,"l":14.115,"n":1816,"o":14.29,"t":"2026-10-01T13:30:00Z","v":197223,"vw":14.2315},{"c":14.275,"h":14.315,"l":14.065,"n":1752,"o":14.185,"t":"2026-10-01T13:45:00Z","v":140345,"vw":14.183578},{"c":14.1,"h":14.295,"l":14.095,"n":1994,"o":14.28,"t":"2026-10-01T14:00:00Z","v":160375,"vw":14.171281},{"c":14.075,"h":14.1269,"l":14.05,"n":1452,"o":14.095,"t":"2026-10-01T14:15:00Z","v":121432,"vw":14.094482},{"c":14.005,"h":14.0969,"l":13.975,"n":1331,"o":14.075,"t":"2026-10-01T14:30:00Z","v":129876,"vw":14.01842},{"c":13.98,"h":14.03,"l":13.95,"n":1035,"o":14,"t":"2026-10-01T14:45:00Z","v":86025,"vw":13.991177},{"c":14.1,"h":14.1,"l":13.985,"n":968,"o":13.985,"t":"2026-10-01T15:00:00Z","v":70157,"vw":14.046247},{"c":14.05,"h":14.105,"l":14.035,"n":947,"o":14.09,"t":"2026-10-01T15:15:00Z","v":75389,"vw":14.077227},{"c":14.07,"h":14.085,"l":14.035,"n":734,"o":14.035,"t":"2026-10-01T15:30:00Z","v":38871,"vw":14.060762},{"c":14.02,"h":14.07,"l":14.02,"n":399,"o":14.065,"t":"2026-10-01T15:45:00Z","v":21219,"vw":14.054147},{"c":14.065,"h":14.085,"l":13.995,"n":838,"o":14.015,"t":"2026-10-01T16:00:00Z","v":54277,"vw":14.031113},{"c":14.045,"h":14.075,"l":13.995,"n":553,"o":14.07,"t":"2026-10-01T16:15:00Z","v":27359,"vw":14.028244},{"c":14.085,"h":14.12,"l":14.035,"n":767,"o":14.04,"t":"2026-10-01T16:30:00Z","v":54141,"vw":14.079426},{"c":14.075,"h":14.105,"l":14.055,"n":624,"o":14.085,"t":"2026-10-01T16:45:00Z","v":66305,"vw":14.075509},{"c":14.18,"h":14.195,"l":14.075,"n":663,"o":14.075,"t":"2026-10-01T17:00:00Z","v":44876,"vw":14.107186},{"c":14.14,"h":14.19,"l":14.06,"n":689,"o":14.18,"t":"2026-10-01T17:15:00Z","v":63853,"vw":14.117574},{"c":14.12,"h":14.145,"l":14.025,"n":2888,"o":14.135,"t":"2026-10-01T17:30:00Z","v":237279,"vw":14.109205},{"c":14.085,"h":14.125,"l":14.025,"n":1879,"o":14.125,"t":"2026-10-01T17:45:00Z","v":196789,"vw":14.061468},{"c":14.105,"h":14.18,"l":14.075,"n":822,"o":14.085,"t":"2026-10-01T18:00:00Z","v":54314,"vw":14.120198},{"c":14.065,"h":14.125,"l":14.02,"n":1334,"o":14.11,"t":"2026-10-01T18:15:00Z","v":213999,"vw":14.056424},{"c":14.085,"h":14.105,"l":14.04,"n":754,"o":14.06,"t":"2026-10-01T18:30:00Z","v":76916,"vw":14.075627},{"c":14.075,"h":14.09,"l":14.0601,"n":730,"o":14.085,"t":"2026-10-01T18:45:00Z","v":58344,"vw":14.07394},{"c":14.09,"h":14.0901,"l":14.065,"n":515,"o":14.07,"t":"2026-10-01T19:00:00Z","v":30620,"vw":14.078998},{"c":14.125,"h":14.125,"l":14.07,"n":1007,"o":14.08,"t":"2026-10-01T19:15:00Z","v":82797,"vw":14.102858},{"c":14.095,"h":14.155,"l":14.095,"n":1378,"o":14.125,"t":"2026-10-01T19:30:00Z","v":110662,"vw":14.128633},{"c":14.09,"h":14.115,"l":14.035,"n":3507,"o":14.095,"t":"2026-10-01T19:45:00Z","v":421085,"vw":14.077779},{"c":14.08,"h":14.08,"l":14.08,"n":39,"o":14.08,"t":"2026-10-01T20:00:00Z","v":681344,"vw":14.08},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-02T08:45:00Z","v":2094,"vw":14.08},{"c":14.14,"h":14.14,"l":14.14,"n":7,"o":14.14,"t":"2026-10-02T13:15:00Z","v":2143,"vw":14.14},{"c":14.195,"h":14.281,"l":14.13,"n":854,"o":14.22,"t":"2026-10-02T13:30:00Z","v":91022,"vw":14.212066},{"c":14.27,"h":14.29,"l":14.14,"n":1038,"o":14.19,"t":"2026-10-02T13:45:00Z","v":92191,"vw":14.21165},{"c":14.18,"h":14.285,"l":14.175,"n":1183,"o":14.275,"t":"2026-10-02T14:00:00Z","v":95876,"vw":14.225516},{"c":14.165,"h":14.24,"l":14.165,"n":604,"o":14.18,"t":"2026-10-02T14:15:00Z","v":31630,"vw":14.199428},{"c":14.205,"h":14.22,"l":14.165,"n":529,"o":14.165,"t":"2026-10-02T14:30:00Z","v":40657,"vw":14.193415},{"c":14.205,"h":14.23,"l":14.185,"n":557,"o":14.2,"t":"2026-10-02T14:45:00Z","v":50933,"vw":14.203943},{"c":14.215,"h":14.215,"l":14.15,"n":680,"o":14.2,"t":"2026-10-02T15:00:00Z","v":64287,"vw":14.177839},{"c":14.235,"h":14.255,"l":14.2,"n":633,"o":14.21,"t":"2026-10-02T15:15:00Z","v":44552,"vw":14.220236},{"c":14.28,"h":14.3,"l":14.23,"n":645,"o":14.235,"t":"2026-10-02T15:30:00Z","v":43485,"vw":14.277456},{"c":14.235,"h":14.285,"l":14.22,"n":550,"o":14.28,"t":"2026-10-02T15:45:00Z","v":51292,"vw":14.256577},{"c":14.275,"h":14.295,"l":14.24,"n":403,"o":14.24,"t":"2026-10-02T16:00:00Z","v":22856,"vw":14.270313},{"c":14.235,"h":14.28,"l":14.23,"n":409,"o":14.28,"t":"2026-10-02T16:15:00Z","v":30553,"vw":14.258734},{"c":14.265,"h":14.275,"l":14.235,"n":452,"o":14.235,"t":"2026-10-02T16:30:00Z","v":26996,"vw":14.258867},{"c":14.265,"h":14.275,"l":14.26,"n":373,"o":14.265,"t":"2026-10-02T16:45:00Z","v":31521,"vw":14.271598},{"c":14.265,"h":14.275,"l":14.26,"n":405,"o":14.265,"t":"2026-10-02T17:00:00Z","v":23824,"vw":14.268589},{"c":14.225,"h":14.265,"l":14.225,"n":569,"o":14.265,"t":"2026-10-02T17:15:00Z","v":47823,"vw":14.24953},{"c":14.225,"h":14.255,"l":14.22,"n":413,"o":14.23,"t":"2026-10-02T17:30:00Z","v":26210,"vw":14.240039},{"c":14.225,"h":14.235,"l":14.205,"n":515,"o":14.225,"t":"2026-10-02T17:45:00Z","v":48760,"vw":14.224367},{"c":14.225,"h":14.23,"l":14.205,"n":555,"o":14.23,"t":"2026-10-02T18:00:00Z","v":34543,"vw":14.216375},{"c":14.255,"h":14.255,"l":14.22,"n":499,"o":14.22,"t":"2026-10-02T18:15:00Z","v":24264,"vw":14.233215},{"c":14.225,"h":14.265,"l":14.225,"n":565,"o":14.26,"t":"2026-10-02T18:30:00Z","v":32661,"vw":14.244157},{"c":14.225,"h":14.235,"l":14.165,"n":764,"o":14.225,"t":"2026-10-02T18:45:00Z","v":55034,"vw":14.205266},{"c":14.22,"h":14.23,"l":14.19,"n":803,"o":14.225,"t":"2026-10-02T19:00:00Z","v":62402,"vw":14.203763},{"c":14.185,"h":14.235,"l":14.185,"n":655,"o":14.215,"t":"2026-10-02T19:15:00Z","v":53154,"vw":14.202579},{"c":14.185,"h":14.205,"l":14.17,"n":1083,"o":14.185,"t":"2026-10-02T19:30:00Z","v":82978,"vw":14.18711},{"c":14.08,"h":14.2,"l":14.04,"n":4051,"o":14.19,"t":"2026-10-02T19:45:00Z","v":442088,"vw":14.105182},{"c":14.07,"h":14.07,"l":14.07,"n":25,"o":14.07,"t":"2026-10-02T20:00:00Z","v":256504,"vw":14.07},{"c":14.08,"h":14.1,"l":14.05,"n":39,"o":14.1,"t":"2026-10-05T08:00:00Z","v":7790,"vw":14.079476},{"c":14.08,"h":14.08,"l":14.08,"n":23,"o":14.08,"t":"2026-10-05T08:15:00Z","v":555,"vw":14.08},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-05T09:00:00Z","v":195,"vw":14.08},{"c":14.252,"h":14.252,"l":14.252,"n":1,"o":14.252,"t":"2026-10-05T11:00:00Z","v":360,"vw":14.252},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-05T12:00:00Z","v":203,"vw":14.25},{"c":14.09,"h":14.09,"l":14.09,"n":7,"o":14.09,"t":"2026-10-05T12:30:00Z","v":354,"vw":14.09},{"c":14.07,"h":14.08,"l":14.07,"n":3,"o":14.08,"t":"2026-10-05T12:45:00Z","v":2570,"vw":14.070973},{"c":13.9,"h":14.02,"l":13.9,"n":12,"o":14.02,"t":"2026-10-05T13:15:00Z","v":2597,"vw":13.918644},{"c":14.34,"h":14.345,"l":13.9,"n":646,"o":13.9,"t":"2026-10-05T13:30:00Z","v":70005,"vw":14.078061},{"c":14.27,"h":14.38,"l":14.25,"n":591,"o":14.35,"t":"2026-10-05T13:45:00Z","v":36188,"vw":14.311925},{"c":14.32,"h":14.3995,"l":14.27,"n":1443,"o":14.27,"t":"2026-10-05T14:00:00Z","v":108089,"vw":14.340509},{"c":14.365,"h":14.375,"l":14.285,"n":770,"o":14.32,"t":"2026-10-05T14:15:00Z","v":36811,"vw":14.344316},{"c":14.365,"h":14.385,"l":14.345,"n":715,"o":14.36,"t":"2026-10-05T14:30:00Z","v":27768,"vw":14.367704},{"c":14.365,"h":14.4,"l":14.355,"n":581,"o":14.36,"t":"2026-10-05T14:45:00Z","v":33160,"vw":14.373953},{"c":14.275,"h":14.365,"l":14.2,"n":1376,"o":14.365,"t":"2026-10-05T15:00:00Z","v":274902,"vw":14.27752},{"c":14.225,"h":14.31,"l":14.225,"n":680,"o":14.28,"t":"2026-10-05T15:15:00Z","v":154031,"vw":14.259611},{"c":14.185,"h":14.235,"l":14.18,"n":616,"o":14.225,"t":"2026-10-05T15:30:00Z","v":27898,"vw":14.212477},{"c":14.195,"h":14.205,"l":14.16,"n":687,"o":14.18,"t":"2026-10-05T15:45:00Z","v":25230,"vw":14.181332},{"c":14.125,"h":14.195,"l":14.125,"n":640,"o":14.19,"t":"2026-10-05T16:00:00Z","v":25587,"vw":14.159502},{"c":14.205,"h":14.21,"l":14.095,"n":1010,"o":14.125,"t":"2026-10-05T16:15:00Z","v":65921,"vw":14.151138},{"c":14.2715,"h":14.28,"l":14.1902,"n":507,"o":14.205,"t":"2026-10-05T16:30:00Z","v":27286,"vw":14.2257},{"c":14.365,"h":14.37,"l":14.265,"n":842,"o":14.275,"t":"2026-10-05T16:45:00Z","v":60231,"vw":14.328605},{"c":14.395,"h":14.41,"l":14.355,"n":836,"o":14.365,"t":"2026-10-05T17:00:00Z","v":39279,"vw":14.38537},{"c":14.365,"h":14.4,"l":14.36,"n":747,"o":14.395,"t":"2026-10-05T17:15:00Z","v":28756,"vw":14.386848},{"c":14.375,"h":14.38,"l":14.325,"n":775,"o":14.37,"t":"2026-10-05T17:30:00Z","v":43114,"vw":14.357702},{"c":14.39,"h":14.39,"l":14.355,"n":746,"o":14.37,"t":"2026-10-05T17:45:00Z","v":43300,"vw":14.373842},{"c":14.4799,"h":14.5,"l":14.38,"n":1145,"o":14.385,"t":"2026-10-05T18:00:00Z","v":110818,"vw":14.450856},{"c":14.505,"h":14.545,"l":14.455,"n":1543,"o":14.48,"t":"2026-10-05T18:15:00Z","v":133394,"vw":14.499476},{"c":14.56,"h":14.565,"l":14.505,"n":907,"o":14.505,"t":"2026-10-05T18:30:00Z","v":69985,"vw":14.551153},{"c":14.565,"h":14.58,"l":14.54,"n":1046,"o":14.56,"t":"2026-10-05T18:45:00Z","v":59929,"vw":14.565652},{"c":14.65,"h":14.655,"l":14.555,"n":1384,"o":14.565,"t":"2026-10-05T19:00:00Z","v":106793,"vw":14.595286},{"c":14.69,"h":14.69,"l":14.635,"n":1340,"o":14.645,"t":"2026-10-05T19:15:00Z","v":106972,"vw":14.665343},{"c":14.655,"h":14.7,"l":14.64,"n":1979,"o":14.69,"t":"2026-10-05T19:30:00Z","v":174640,"vw":14.676001},{"c":14.67,"h":14.685,"l":14.565,"n":5896,"o":14.655,"t":"2026-10-05T19:45:00Z","v":561355,"vw":14.635977},{"c":14.66,"h":14.67,"l":14.66,"n":44,"o":14.67,"t":"2026-10-05T20:00:00Z","v":431427,"vw":14.66001},{"c":14.4856,"h":14.4856,"l":14.4856,"n":1,"o":14.4856,"t":"2026-10-05T20:45:00Z","v":500,"vw":14.4856},{"c":14.7062,"h":14.7062,"l":14.7062,"n":3,"o":14.7062,"t":"2026-10-05T21:30:00Z","v":504,"vw":14.7062},{"c":14.705,"h":14.705,"l":14.705,"n":1,"o":14.705,"t":"2026-10-05T22:00:00Z","v":100,"vw":14.705},{"c":14.67,"h":14.71,"l":14.67,"n":5,"o":14.67,"t":"2026-10-05T22:30:00Z","v":765,"vw":14.688543},{"c":14.68,"h":15.49,"l":14.57,"n":335,"o":14.58,"t":"2026-10-06T08:00:00Z","v":60921,"vw":14.681588},{"c":14.67,"h":14.68,"l":14.67,"n":41,"o":14.68,"t":"2026-10-06T08:15:00Z","v":3328,"vw":14.672805},{"c":14.73,"h":14.74,"l":14.7,"n":44,"o":14.71,"t":"2026-10-06T08:30:00Z","v":5660,"vw":14.720697},{"c":14.74,"h":14.75,"l":14.72,"n":38,"o":14.73,"t":"2026-10-06T08:45:00Z","v":4950,"vw":14.736657},{"c":14.81,"h":14.81,"l":14.79,"n":11,"o":14.8,"t":"2026-10-06T09:15:00Z","v":10345,"vw":14.800153},{"c":14.8,"h":14.8,"l":14.79,"n":5,"o":14.79,"t":"2026-10-06T09:30:00Z","v":1550,"vw":14.796697},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-06T09:45:00Z","v":500,"vw":14.8},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-10-06T10:00:00Z","v":366,"vw":14.81},{"c":14.81,"h":14.81,"l":14.8,"n":10,"o":14.81,"t":"2026-10-06T11:30:00Z","v":1729,"vw":14.80303},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-10-06T12:00:00Z","v":376,"vw":14.86},{"c":14.89,"h":14.89,"l":14.81,"n":3,"o":14.81,"t":"2026-10-06T12:15:00Z","v":230,"vw":14.85},{"c":14.85,"h":14.9366,"l":14.85,"n":2,"o":14.9366,"t":"2026-10-06T12:30:00Z","v":566,"vw":14.875399},{"c":14.87,"h":14.87,"l":14.83,"n":7,"o":14.83,"t":"2026-10-06T12:45:00Z","v":1270,"vw":14.836897},{"c":14.69,"h":14.9799,"l":14.6,"n":20,"o":14.9,"t":"2026-10-06T13:15:00Z","v":1744,"vw":14.7333},{"c":15.16,"h":15.24,"l":14.75,"n":1515,"o":14.77,"t":"2026-10-06T13:30:00Z","v":244475,"vw":14.968988},{"c":15.37,"h":15.43,"l":15.071,"n":2474,"o":15.17,"t":"2026-10-06T13:45:00Z","v":322981,"vw":15.351075},{"c":15.13,"h":15.37,"l":15.05,"n":1944,"o":15.37,"t":"2026-10-06T14:00:00Z","v":188357,"vw":15.202744},{"c":15.1299,"h":15.1775,"l":15.085,"n":1237,"o":15.13,"t":"2026-10-06T14:15:00Z","v":89485,"vw":15.136514},{"c":15.1,"h":15.16,"l":15.035,"n":1730,"o":15.125,"t":"2026-10-06T14:30:00Z","v":241502,"vw":15.09888},{"c":14.98,"h":15.11,"l":14.975,"n":679,"o":15.1,"t":"2026-10-06T14:45:00Z","v":50346,"vw":15.063502},{"c":14.985,"h":15.03,"l":14.9415,"n":780,"o":14.975,"t":"2026-10-06T15:00:00Z","v":53463,"vw":14.992087},{"c":14.94,"h":15.01,"l":14.935,"n":642,"o":14.985,"t":"2026-10-06T15:15:00Z","v":36701,"vw":14.969398},{"c":14.865,"h":14.975,"l":14.865,"n":880,"o":14.94,"t":"2026-10-06T15:30:00Z","v":92955,"vw":14.895169},{"c":14.885,"h":14.905,"l":14.8614,"n":893,"o":14.865,"t":"2026-10-06T15:45:00Z","v":55176,"vw":14.886168},{"c":14.855,"h":14.915,"l":14.85,"n":520,"o":14.89,"t":"2026-10-06T16:00:00Z","v":29911,"vw":14.874825},{"c":14.78,"h":14.865,"l":14.775,"n":647,"o":14.85,"t":"2026-10-06T16:15:00Z","v":93311,"vw":14.834045},{"c":14.785,"h":14.795,"l":14.765,"n":515,"o":14.785,"t":"2026-10-06T16:30:00Z","v":27925,"vw":14.781602},{"c":14.735,"h":14.786,"l":14.725,"n":637,"o":14.785,"t":"2026-10-06T16:45:00Z","v":32727,"vw":14.747882},{"c":14.765,"h":14.765,"l":14.735,"n":499,"o":14.735,"t":"2026-10-06T17:00:00Z","v":21881,"vw":14.744923},{"c":14.745,"h":14.77,"l":14.74,"n":486,"o":14.765,"t":"2026-10-06T17:15:00Z","v":23581,"vw":14.75426},{"c":14.68,"h":14.755,"l":14.67,"n":505,"o":14.74,"t":"2026-10-06T17:30:00Z","v":28641,"vw":14.724059},{"c":14.685,"h":14.69,"l":14.66,"n":443,"o":14.67,"t":"2026-10-06T17:45:00Z","v":23545,"vw":14.672718},{"c":14.58,"h":14.685,"l":14.565,"n":1019,"o":14.685,"t":"2026-10-06T18:00:00Z","v":99997,"vw":14.615773},{"c":14.625,"h":14.625,"l":14.575,"n":750,"o":14.575,"t":"2026-10-06T18:15:00Z","v":50014,"vw":14.605798},{"c":14.585,"h":14.625,"l":14.58,"n":757,"o":14.625,"t":"2026-10-06T18:30:00Z","v":53129,"vw":14.597455},{"c":14.515,"h":14.585,"l":14.505,"n":613,"o":14.58,"t":"2026-10-06T18:45:00Z","v":32062,"vw":14.541162},{"c":14.525,"h":14.585,"l":14.51,"n":935,"o":14.51,"t":"2026-10-06T19:00:00Z","v":61432,"vw":14.54285},{"c":14.545,"h":14.5799,"l":14.525,"n":739,"o":14.53,"t":"2026-10-06T19:15:00Z","v":39677,"vw":14.557675},{"c":14.61,"h":14.62,"l":14.55,"n":1182,"o":14.55,"t":"2026-10-06T19:30:00Z","v":77828,"vw":14.571525},{"c":14.59,"h":14.665,"l":14.54,"n":3748,"o":14.61,"t":"2026-10-06T19:45:00Z","v":391183,"vw":14.619139},{"c":14.509,"h":14.64,"l":14.509,"n":39,"o":14.59,"t":"2026-10-06T20:00:00Z","v":588272,"vw":14.590064},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-06T21:15:00Z","v":528832,"vw":14.59},{"c":14.7,"h":14.7,"l":14.65,"n":2,"o":14.65,"t":"2026-10-06T22:00:00Z","v":368,"vw":14.672826},{"c":14.509,"h":14.509,"l":14.509,"n":1,"o":14.509,"t":"2026-10-06T23:00:00Z","v":100,"vw":14.509},{"c":14.59,"h":14.6,"l":14.59,"n":9,"o":14.6,"t":"2026-10-07T08:00:00Z","v":1305,"vw":14.598211},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-07T10:45:00Z","v":137,"vw":14.6},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-07T12:45:00Z","v":100,"vw":14.59},{"c":14.5183,"h":14.5183,"l":14.5183,"n":1,"o":14.5183,"t":"2026-10-07T13:00:00Z","v":2000,"vw":14.5183},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-07T13:15:00Z","v":1725,"vw":14.5},{"c":14.5,"h":14.615,"l":14.45,"n":864,"o":14.51,"t":"2026-10-07T13:30:00Z","v":133878,"vw":14.541647},{"c":14.44,"h":14.52,"l":14.385,"n":615,"o":14.52,"t":"2026-10-07T13:45:00Z","v":41095,"vw":14.428914},{"c":14.335,"h":14.435,"l":14.335,"n":544,"o":14.435,"t":"2026-10-07T14:00:00Z","v":36220,"vw":14.397091},{"c":14.26,"h":14.43,"l":14.24,"n":839,"o":14.335,"t":"2026-10-07T14:15:00Z","v":59852,"vw":14.342838},{"c":14.315,"h":14.315,"l":14.24,"n":895,"o":14.27,"t":"2026-10-07T14:30:00Z","v":60057,"vw":14.283991},{"c":14.325,"h":14.325,"l":14.275,"n":779,"o":14.31,"t":"2026-10-07T14:45:00Z","v":47688,"vw":14.294609},{"c":14.31,"h":14.355,"l":14.31,"n":572,"o":14.325,"t":"2026-10-07T15:00:00Z","v":32359,"vw":14.331064},{"c":14.3,"h":14.315,"l":14.285,"n":490,"o":14.315,"t":"2026-10-07T15:15:00Z","v":29992,"vw":14.295959},{"c":14.215,"h":14.305,"l":14.1405,"n":912,"o":14.305,"t":"2026-10-07T15:30:00Z","v":94458,"vw":14.20678},{"c":14.235,"h":14.265,"l":14.21,"n":672,"o":14.21,"t":"2026-10-07T15:45:00Z","v":36408,"vw":14.247109},{"c":14.285,"h":14.285,"l":14.215,"n":407,"o":14.24,"t":"2026-10-07T16:00:00Z","v":21710,"vw":14.248812},{"c":14.235,"h":14.305,"l":14.235,"n":714,"o":14.285,"t":"2026-10-07T16:15:00Z","v":53584,"vw":14.281655},{"c":14.23,"h":14.245,"l":14.22,"n":396,"o":14.235,"t":"2026-10-07T16:30:00Z","v":20237,"vw":14.229629},{"c":14.25,"h":14.255,"l":14.235,"n":423,"o":14.24,"t":"2026-10-07T16:45:00Z","v":18173,"vw":14.246729},{"c":14.265,"h":14.285,"l":14.245,"n":554,"o":14.245,"t":"2026-10-07T17:00:00Z","v":28727,"vw":14.262437},{"c":14.245,"h":14.33,"l":14.225,"n":882,"o":14.26,"t":"2026-10-07T17:15:00Z","v":66192,"vw":14.276054},{"c":14.205,"h":14.27,"l":14.2,"n":625,"o":14.24,"t":"2026-10-07T17:30:00Z","v":38615,"vw":14.239609},{"c":14.22,"h":14.23,"l":14.205,"n":572,"o":14.205,"t":"2026-10-07T17:45:00Z","v":32435,"vw":14.216515},{"c":14.245,"h":14.245,"l":14.22,"n":846,"o":14.225,"t":"2026-10-07T18:00:00Z","v":65714,"vw":14.231153},{"c":14.26,"h":14.265,"l":14.24,"n":632,"o":14.245,"t":"2026-10-07T18:15:00Z","v":32292,"vw":14.250228},{"c":14.3,"h":14.305,"l":14.25,"n":584,"o":14.265,"t":"2026-10-07T18:30:00Z","v":33146,"vw":14.279653},{"c":14.265,"h":14.3,"l":14.25,"n":672,"o":14.3,"t":"2026-10-07T18:45:00Z","v":40732,"vw":14.270614},{"c":14.24,"h":14.27,"l":14.24,"n":511,"o":14.26,"t":"2026-10-07T19:00:00Z","v":24140,"vw":14.257577},{"c":14.215,"h":14.25,"l":14.19,"n":1079,"o":14.245,"t":"2026-10-07T19:15:00Z","v":84878,"vw":14.21161},{"c":14.245,"h":14.25,"l":14.215,"n":1052,"o":14.215,"t":"2026-10-07T19:30:00Z","v":66531,"vw":14.235281},{"c":14.275,"h":14.32,"l":14.245,"n":3047,"o":14.245,"t":"2026-10-07T19:45:00Z","v":260662,"vw":14.278841},{"c":14.28,"h":14.28,"l":14.28,"n":43,"o":14.28,"t":"2026-10-07T20:00:00Z","v":876585,"vw":14.28},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-08T08:00:00Z","v":550,"vw":14.2},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-08T08:30:00Z","v":175,"vw":14.23},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-08T12:00:00Z","v":100,"vw":14.2},{"c":14.211,"h":14.211,"l":14.211,"n":1,"o":14.211,"t":"2026-10-08T12:30:00Z","v":1000,"vw":14.211},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-10-08T12:45:00Z","v":307,"vw":14.25},{"c":14.3,"h":14.3,"l":14.3,"n":7,"o":14.3,"t":"2026-10-08T13:00:00Z","v":403,"vw":14.3},{"c":14.32,"h":14.4,"l":14.23,"n":346,"o":14.23,"t":"2026-10-08T13:30:00Z","v":48655,"vw":14.295732},{"c":14.4,"h":14.43,"l":14.25,"n":245,"o":14.31,"t":"2026-10-08T13:45:00Z","v":16009,"vw":14.353522},{"c":14.305,"h":14.39,"l":14.265,"n":577,"o":14.39,"t":"2026-10-08T14:00:00Z","v":37879,"vw":14.322551},{"c":14.25,"h":14.315,"l":14.2,"n":539,"o":14.305,"t":"2026-10-08T14:15:00Z","v":41908,"vw":14.257128},{"c":14.23,"h":14.265,"l":14.23,"n":310,"o":14.25,"t":"2026-10-08T14:30:00Z","v":12157,"vw":14.250433},{"c":14.17,"h":14.275,"l":14.165,"n":594,"o":14.23,"t":"2026-10-08T14:45:00Z","v":44230,"vw":14.220199},{"c":14.115,"h":14.175,"l":14.08,"n":440,"o":14.175,"t":"2026-10-08T15:00:00Z","v":35094,"vw":14.141897},{"c":14.105,"h":14.115,"l":14.085,"n":451,"o":14.11,"t":"2026-10-08T15:15:00Z","v":32324,"vw":14.102252},{"c":14.12,"h":14.12,"l":14.075,"n":482,"o":14.1015,"t":"2026-10-08T15:30:00Z","v":26476,"vw":14.096114},{"c":14.175,"h":14.185,"l":14.11,"n":496,"o":14.11,"t":"2026-10-08T15:45:00Z","v":39289,"vw":14.14914},{"c":14.22,"h":14.225,"l":14.155,"n":565,"o":14.175,"t":"2026-10-08T16:00:00Z","v":39115,"vw":14.184564},{"c":14.265,"h":14.295,"l":14.215,"n":792,"o":14.23,"t":"2026-10-08T16:15:00Z","v":63908,"vw":14.257997},{"c":14.27,"h":14.31,"l":14.25,"n":647,"o":14.265,"t":"2026-10-08T16:30:00Z","v":62341,"vw":14.268451},{"c":14.335,"h":14.335,"l":14.235,"n":666,"o":14.26,"t":"2026-10-08T16:45:00Z","v":53891,"vw":14.271996},{"c":14.415,"h":14.415,"l":14.31,"n":760,"o":14.32,"t":"2026-10-08T17:00:00Z","v":58167,"vw":14.374387},{"c":14.36,"h":14.465,"l":14.33,"n":973,"o":14.415,"t":"2026-10-08T17:15:00Z","v":105719,"vw":14.371672},{"c":14.405,"h":14.425,"l":14.36,"n":596,"o":14.36,"t":"2026-10-08T17:30:00Z","v":52895,"vw":14.400776},{"c":14.38,"h":14.415,"l":14.36,"n":798,"o":14.405,"t":"2026-10-08T17:45:00Z","v":60592,"vw":14.378298},{"c":14.38,"h":14.39,"l":14.34,"n":700,"o":14.385,"t":"2026-10-08T18:00:00Z","v":56608,"vw":14.369249},{"c":14.445,"h":14.465,"l":14.375,"n":741,"o":14.375,"t":"2026-10-08T18:15:00Z","v":57021,"vw":14.415324},{"c":14.425,"h":14.48,"l":14.425,"n":751,"o":14.445,"t":"2026-10-08T18:30:00Z","v":66872,"vw":14.44953},{"c":14.44,"h":14.465,"l":14.4,"n":1014,"o":14.425,"t":"2026-10-08T18:45:00Z","v":77419,"vw":14.441664},{"c":14.455,"h":14.475,"l":14.44,"n":1011,"o":14.445,"t":"2026-10-08T19:00:00Z","v":98435,"vw":14.456831},{"c":14.47,"h":14.51,"l":14.435,"n":1218,"o":14.455,"t":"2026-10-08T19:15:00Z","v":125890,"vw":14.466503},{"c":14.485,"h":14.495,"l":14.445,"n":1492,"o":14.465,"t":"2026-10-08T19:30:00Z","v":125297,"vw":14.476673},{"c":14.41,"h":14.525,"l":14.4,"n":4050,"o":14.49,"t":"2026-10-08T19:45:00Z","v":485555,"vw":14.463415},{"c":14.41,"h":14.41,"l":14.41,"n":33,"o":14.41,"t":"2026-10-08T20:00:00Z","v":358176,"vw":14.41},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-08T20:15:00Z","v":200,"vw":14.13},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-10-09T12:00:00Z","v":369,"vw":14.41},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-09T13:15:00Z","v":119,"vw":14.41},{"c":14.4,"h":14.65,"l":14.34,"n":753,"o":14.45,"t":"2026-10-09T13:30:00Z","v":82651,"vw":14.495664},{"c":14.44,"h":14.465,"l":14.39,"n":781,"o":14.39,"t":"2026-10-09T13:45:00Z","v":68938,"vw":14.425873},{"c":14.475,"h":14.505,"l":14.36,"n":867,"o":14.435,"t":"2026-10-09T14:00:00Z","v":73573,"vw":14.415841},{"c":14.445,"h":14.505,"l":14.43,"n":571,"o":14.475,"t":"2026-10-09T14:15:00Z","v":49090,"vw":14.469466},{"c":14.425,"h":14.445,"l":14.425,"n":425,"o":14.445,"t":"2026-10-09T14:30:00Z","v":24683,"vw":14.434977},{"c":14.405,"h":14.455,"l":14.39,"n":461,"o":14.425,"t":"2026-10-09T14:45:00Z","v":29704,"vw":14.423591},{"c":14.41,"h":14.415,"l":14.39,"n":301,"o":14.405,"t":"2026-10-09T15:00:00Z","v":11520,"vw":14.401872},{"c":14.495,"h":14.495,"l":14.405,"n":325,"o":14.405,"t":"2026-10-09T15:15:00Z","v":15916,"vw":14.449653},{"c":14.505,"h":14.515,"l":14.46,"n":417,"o":14.505,"t":"2026-10-09T15:30:00Z","v":26771,"vw":14.486092},{"c":14.505,"h":14.51,"l":14.48,"n":306,"o":14.495,"t":"2026-10-09T15:45:00Z","v":12855,"vw":14.495424},{"c":14.44,"h":14.505,"l":14.44,"n":831,"o":14.505,"t":"2026-10-09T16:00:00Z","v":112791,"vw":14.453559},{"c":14.485,"h":14.495,"l":14.435,"n":485,"o":14.44,"t":"2026-10-09T16:15:00Z","v":25981,"vw":14.46262},{"c":14.485,"h":14.495,"l":14.46,"n":372,"o":14.48,"t":"2026-10-09T16:30:00Z","v":14405,"vw":14.479475},{"c":14.495,"h":14.5,"l":14.48,"n":414,"o":14.49,"t":"2026-10-09T16:45:00Z","v":20894,"vw":14.487009},{"c":14.485,"h":14.495,"l":14.48,"n":426,"o":14.49,"t":"2026-10-09T17:00:00Z","v":17552,"vw":14.485687},{"c":14.515,"h":14.515,"l":14.48,"n":336,"o":14.485,"t":"2026-10-09T17:15:00Z","v":19706,"vw":14.495309},{"c":14.545,"h":14.55,"l":14.5,"n":387,"o":14.515,"t":"2026-10-09T17:30:00Z","v":24087,"vw":14.518394},{"c":14.575,"h":14.585,"l":14.54,"n":481,"o":14.545,"t":"2026-10-09T17:45:00Z","v":28614,"vw":14.567482},{"c":14.585,"h":14.59,"l":14.565,"n":338,"o":14.575,"t":"2026-10-09T18:00:00Z","v":18762,"vw":14.57421},{"c":14.575,"h":14.595,"l":14.575,"n":331,"o":14.585,"t":"2026-10-09T18:15:00Z","v":22581,"vw":14.584186},{"c":14.6,"h":14.6,"l":14.58,"n":342,"o":14.58,"t":"2026-10-09T18:30:00Z","v":13639,"vw":14.582028},{"c":14.575,"h":14.6,"l":14.52,"n":897,"o":14.6,"t":"2026-10-09T18:45:00Z","v":76493,"vw":14.553649},{"c":14.5681,"h":14.58,"l":14.5608,"n":531,"o":14.575,"t":"2026-10-09T19:00:00Z","v":27983,"vw":14.570028},{"c":14.5895,"h":14.605,"l":14.56,"n":723,"o":14.56,"t":"2026-10-09T19:15:00Z","v":31321,"vw":14.580893},{"c":14.58,"h":14.605,"l":14.545,"n":1009,"o":14.585,"t":"2026-10-09T19:30:00Z","v":55583,"vw":14.573293},{"c":14.615,"h":14.66,"l":14.57,"n":2900,"o":14.58,"t":"2026-10-09T19:45:00Z","v":258799,"vw":14.618453},{"c":14.62,"h":14.63,"l":14.61,"n":41,"o":14.61,"t":"2026-10-09T20:00:00Z","v":250067,"vw":14.629917},{"c":14.49,"h":14.49,"l":14.49,"n":2,"o":14.49,"t":"2026-10-09T20:30:00Z","v":340,"vw":14.49},{"c":14.62,"h":14.63,"l":14.58,"n":76,"o":14.62,"t":"2026-10-12T08:00:00Z","v":10607,"vw":14.608219},{"c":14.84,"h":14.84,"l":14.84,"n":4,"o":14.84,"t":"2026-10-12T11:00:00Z","v":193,"vw":14.84},{"c":14.7,"h":14.72,"l":14.7,"n":2,"o":14.72,"t":"2026-10-12T12:00:00Z","v":1684,"vw":14.702375},{"c":14.76,"h":14.76,"l":14.6,"n":29,"o":14.66,"t":"2026-10-12T12:45:00Z","v":4847,"vw":14.699453},{"c":14.61,"h":14.89,"l":14.61,"n":7,"o":14.89,"t":"2026-10-12T13:15:00Z","v":712,"vw":14.760088},{"c":14.74,"h":14.81,"l":14.63,"n":577,"o":14.63,"t":"2026-10-12T13:30:00Z","v":48006,"vw":14.715347},{"c":14.705,"h":14.74,"l":14.62,"n":601,"o":14.74,"t":"2026-10-12T13:45:00Z","v":37713,"vw":14.686227},{"c":14.595,"h":14.69,"l":14.595,"n":607,"o":14.69,"t":"2026-10-12T14:00:00Z","v":36920,"vw":14.647407},{"c":14.675,"h":14.69,"l":14.6,"n":649,"o":14.6,"t":"2026-10-12T14:15:00Z","v":39951,"vw":14.656953},{"c":14.695,"h":14.71,"l":14.655,"n":458,"o":14.675,"t":"2026-10-12T14:30:00Z","v":27752,"vw":14.677222},{"c":14.72,"h":14.735,"l":14.69,"n":657,"o":14.7,"t":"2026-10-12T14:45:00Z","v":50269,"vw":14.705441},{"c":14.705,"h":14.73,"l":14.705,"n":431,"o":14.72,"t":"2026-10-12T15:00:00Z","v":16579,"vw":14.717745},{"c":14.775,"h":14.78,"l":14.695,"n":406,"o":14.705,"t":"2026-10-12T15:15:00Z","v":18949,"vw":14.732282},{"c":14.74,"h":14.775,"l":14.72,"n":431,"o":14.775,"t":"2026-10-12T15:30:00Z","v":19376,"vw":14.748087},{"c":14.745,"h":14.765,"l":14.7312,"n":364,"o":14.7312,"t":"2026-10-12T15:45:00Z","v":15277,"vw":14.747674},{"c":14.725,"h":14.7463,"l":14.715,"n":326,"o":14.745,"t":"2026-10-12T16:00:00Z","v":12529,"vw":14.735333},{"c":14.735,"h":14.74,"l":14.695,"n":467,"o":14.725,"t":"2026-10-12T16:15:00Z","v":25956,"vw":14.714549},{"c":14.73,"h":14.765,"l":14.73,"n":366,"o":14.74,"t":"2026-10-12T16:30:00Z","v":14817,"vw":14.751262},{"c":14.74,"h":14.74,"l":14.695,"n":863,"o":14.73,"t":"2026-10-12T16:45:00Z","v":54524,"vw":14.712331},{"c":14.71,"h":14.745,"l":14.71,"n":484,"o":14.745,"t":"2026-10-12T17:00:00Z","v":22911,"vw":14.734099},{"c":14.735,"h":14.745,"l":14.71,"n":403,"o":14.71,"t":"2026-10-12T17:15:00Z","v":15300,"vw":14.728725},{"c":14.705,"h":14.735,"l":14.7023,"n":432,"o":14.735,"t":"2026-10-12T17:30:00Z","v":18574,"vw":14.719339},{"c":14.6701,"h":14.715,"l":14.6701,"n":532,"o":14.705,"t":"2026-10-12T17:45:00Z","v":20067,"vw":14.699848},{"c":14.695,"h":14.715,"l":14.68,"n":479,"o":14.68,"t":"2026-10-12T18:00:00Z","v":25620,"vw":14.697042},{"c":14.675,"h":14.7,"l":14.655,"n":515,"o":14.7,"t":"2026-10-12T18:15:00Z","v":25154,"vw":14.675093},{"c":14.685,"h":14.69,"l":14.665,"n":558,"o":14.675,"t":"2026-10-12T18:30:00Z","v":19656,"vw":14.674668},{"c":14.655,"h":14.7,"l":14.655,"n":606,"o":14.69,"t":"2026-10-12T18:45:00Z","v":21050,"vw":14.681696},{"c":14.665,"h":14.685,"l":14.655,"n":622,"o":14.66,"t":"2026-10-12T19:00:00Z","v":26619,"vw":14.66767},{"c":14.655,"h":14.665,"l":14.635,"n":728,"o":14.665,"t":"2026-10-12T19:15:00Z","v":33460,"vw":14.651923},{"c":14.58,"h":14.66,"l":14.58,"n":1080,"o":14.655,"t":"2026-10-12T19:30:00Z","v":107560,"vw":14.637856},{"c":14.56,"h":14.59,"l":14.55,"n":2864,"o":14.58,"t":"2026-10-12T19:45:00Z","v":193392,"vw":14.567972},{"c":14.57,"h":14.57,"l":14.57,"n":45,"o":14.57,"t":"2026-10-12T20:00:00Z","v":218155,"vw":14.57},{"c":14.55,"h":14.55,"l":14.55,"n":18,"o":14.55,"t":"2026-10-13T08:00:00Z","v":3794,"vw":14.55},{"c":14.77,"h":14.79,"l":14.43,"n":481,"o":14.43,"t":"2026-10-13T13:30:00Z","v":39160,"vw":14.58262},{"c":14.785,"h":14.83,"l":14.75,"n":300,"o":14.78,"t":"2026-10-13T13:45:00Z","v":15316,"vw":14.78776},{"c":14.69,"h":14.82,"l":14.69,"n":535,"o":14.78,"t":"2026-10-13T14:00:00Z","v":37406,"vw":14.779478},{"c":14.645,"h":14.695,"l":14.645,"n":334,"o":14.68,"t":"2026-10-13T14:15:00Z","v":15747,"vw":14.673224},{"c":14.585,"h":14.63,"l":14.58,"n":424,"o":14.63,"t":"2026-10-13T14:30:00Z","v":19336,"vw":14.604944},{"c":14.605,"h":14.645,"l":14.575,"n":530,"o":14.585,"t":"2026-10-13T14:45:00Z","v":37785,"vw":14.60761},{"c":14.64,"h":14.645,"l":14.6,"n":438,"o":14.6,"t":"2026-10-13T15:00:00Z","v":20596,"vw":14.615059},{"c":14.705,"h":14.705,"l":14.645,"n":906,"o":14.65,"t":"2026-10-13T15:15:00Z","v":153671,"vw":14.669182},{"c":14.64,"h":14.705,"l":14.64,"n":373,"o":14.7,"t":"2026-10-13T15:30:00Z","v":18255,"vw":14.660474},{"c":14.625,"h":14.64,"l":14.58,"n":401,"o":14.64,"t":"2026-10-13T15:45:00Z","v":23937,"vw":14.603494},{"c":14.66,"h":14.665,"l":14.61,"n":426,"o":14.63,"t":"2026-10-13T16:00:00Z","v":37258,"vw":14.628686},{"c":14.67,"h":14.685,"l":14.64,"n":390,"o":14.655,"t":"2026-10-13T16:15:00Z","v":19106,"vw":14.663241},{"c":14.635,"h":14.7,"l":14.63,"n":402,"o":14.675,"t":"2026-10-13T16:30:00Z","v":25015,"vw":14.671686},{"c":14.635,"h":14.64,"l":14.615,"n":436,"o":14.63,"t":"2026-10-13T16:45:00Z","v":30022,"vw":14.628403},{"c":14.635,"h":14.665,"l":14.625,"n":355,"o":14.635,"t":"2026-10-13T17:00:00Z","v":21032,"vw":14.647627},{"c":14.635,"h":14.64,"l":14.62,"n":381,"o":14.635,"t":"2026-10-13T17:15:00Z","v":15351,"vw":14.629367},{"c":14.65,"h":14.66,"l":14.625,"n":384,"o":14.635,"t":"2026-10-13T17:30:00Z","v":19521,"vw":14.649133},{"c":14.655,"h":14.665,"l":14.615,"n":409,"o":14.645,"t":"2026-10-13T17:45:00Z","v":26616,"vw":14.630451},{"c":14.68,"h":14.72,"l":14.64,"n":560,"o":14.65,"t":"2026-10-13T18:00:00Z","v":42982,"vw":14.680254},{"c":14.645,"h":14.685,"l":14.64,"n":388,"o":14.685,"t":"2026-10-13T18:15:00Z","v":17341,"vw":14.666857},{"c":14.635,"h":14.65,"l":14.615,"n":434,"o":14.645,"t":"2026-10-13T18:30:00Z","v":17703,"vw":14.632594},{"c":14.635,"h":14.655,"l":14.63,"n":486,"o":14.636,"t":"2026-10-13T18:45:00Z","v":26736,"vw":14.643231},{"c":14.61,"h":14.66,"l":14.605,"n":596,"o":14.635,"t":"2026-10-13T19:00:00Z","v":35641,"vw":14.623732},{"c":14.565,"h":14.615,"l":14.56,"n":641,"o":14.61,"t":"2026-10-13T19:15:00Z","v":37165,"vw":14.584168},{"c":14.575,"h":14.585,"l":14.56,"n":1032,"o":14.57,"t":"2026-10-13T19:30:00Z","v":63489,"vw":14.572964},{"c":14.54,"h":14.5793,"l":14.505,"n":2916,"o":14.575,"t":"2026-10-13T19:45:00Z","v":210004,"vw":14.536446},{"c":14.53,"h":14.53,"l":14.53,"n":42,"o":14.53,"t":"2026-10-13T20:00:00Z","v":261106,"vw":14.53},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-13T20:30:00Z","v":140,"vw":14.4},{"c":14.48,"h":14.51,"l":14.47,"n":43,"o":14.47,"t":"2026-10-14T08:00:00Z","v":7276,"vw":14.488345},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-14T11:30:00Z","v":1422,"vw":14.5},{"c":14.4,"h":14.4,"l":14.0728,"n":3,"o":14.0728,"t":"2026-10-14T12:30:00Z","v":1783,"vw":14.216386},{"c":14.3,"h":14.3,"l":14.3,"n":4,"o":14.3,"t":"2026-10-14T12:45:00Z","v":988,"vw":14.3},{"c":14.45,"h":14.46,"l":14.325,"n":690,"o":14.39,"t":"2026-10-14T13:30:00Z","v":75353,"vw":14.386943},{"c":14.43,"h":14.45,"l":14.395,"n":716,"o":14.44,"t":"2026-10-14T13:45:00Z","v":58139,"vw":14.418313},{"c":14.36,"h":14.44,"l":14.29,"n":947,"o":14.42,"t":"2026-10-14T14:00:00Z","v":87651,"vw":14.345559},{"c":14.355,"h":14.39,"l":14.32,"n":722,"o":14.37,"t":"2026-10-14T14:15:00Z","v":46629,"vw":14.356253},{"c":14.315,"h":14.4,"l":14.27,"n":894,"o":14.355,"t":"2026-10-14T14:30:00Z","v":87195,"vw":14.323082},{"c":14.335,"h":14.345,"l":14.285,"n":557,"o":14.32,"t":"2026-10-14T14:45:00Z","v":37291,"vw":14.310257},{"c":14.26,"h":14.35,"l":14.26,"n":642,"o":14.335,"t":"2026-10-14T15:00:00Z","v":64559,"vw":14.321039},{"c":14.27,"h":14.295,"l":14.265,"n":503,"o":14.265,"t":"2026-10-14T15:15:00Z","v":27766,"vw":14.27538},{"c":14.2,"h":14.26,"l":14.185,"n":580,"o":14.26,"t":"2026-10-14T15:30:00Z","v":42001,"vw":14.226572},{"c":14.195,"h":14.23,"l":14.145,"n":574,"o":14.205,"t":"2026-10-14T15:45:00Z","v":46870,"vw":14.177965},{"c":14.2,"h":14.24,"l":14.19,"n":474,"o":14.195,"t":"2026-10-14T16:00:00Z","v":29654,"vw":14.210669},{"c":14.155,"h":14.19,"l":14.13,"n":1647,"o":14.19,"t":"2026-10-14T16:15:00Z","v":362175,"vw":14.143918},{"c":14.1495,"h":14.17,"l":14.135,"n":639,"o":14.155,"t":"2026-10-14T16:30:00Z","v":52125,"vw":14.155228},{"c":14.105,"h":14.17,"l":14.095,"n":633,"o":14.1425,"t":"2026-10-14T16:45:00Z","v":36018,"vw":14.126952},{"c":14.1,"h":14.135,"l":14.095,"n":490,"o":14.105,"t":"2026-10-14T17:00:00Z","v":41706,"vw":14.116819},{"c":14.09,"h":14.13,"l":14.09,"n":454,"o":14.095,"t":"2026-10-14T17:15:00Z","v":34768,"vw":14.103928},{"c":14.02,"h":14.1,"l":14.02,"n":532,"o":14.09,"t":"2026-10-14T17:30:00Z","v":52710,"vw":14.067793},{"c":14.045,"h":14.05,"l":14.005,"n":582,"o":14.015,"t":"2026-10-14T17:45:00Z","v":62082,"vw":14.02221},{"c":14.065,"h":14.09,"l":14.03,"n":578,"o":14.04,"t":"2026-10-14T18:00:00Z","v":52580,"vw":14.059976},{"c":14.035,"h":14.0701,"l":14.02,"n":521,"o":14.065,"t":"2026-10-14T18:15:00Z","v":48142,"vw":14.051247},{"c":14.005,"h":14.03,"l":13.985,"n":702,"o":14.03,"t":"2026-10-14T18:30:00Z","v":99539,"vw":14.000024},{"c":13.975,"h":14.025,"l":13.965,"n":729,"o":14.005,"t":"2026-10-14T18:45:00Z","v":73789,"vw":13.998623},{"c":13.96,"h":13.99,"l":13.94,"n":780,"o":13.97,"t":"2026-10-14T19:00:00Z","v":80951,"vw":13.96817},{"c":13.99,"h":14.005,"l":13.97,"n":792,"o":13.97,"t":"2026-10-14T19:15:00Z","v":73422,"vw":13.98645},{"c":13.96,"h":14.005,"l":13.945,"n":1041,"o":13.995,"t":"2026-10-14T19:30:00Z","v":108850,"vw":13.969353},{"c":14,"h":14.035,"l":13.94,"n":3145,"o":13.97,"t":"2026-10-14T19:45:00Z","v":335038,"vw":13.991296},{"c":13.8,"h":14,"l":13.8,"n":31,"o":14,"t":"2026-10-14T20:00:00Z","v":332536,"vw":13.999931},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-14T22:30:00Z","v":100,"vw":13.94},{"c":13.7528,"h":13.7528,"l":13.7528,"n":1,"o":13.7528,"t":"2026-10-15T12:00:00Z","v":681,"vw":13.7528},{"c":13.8,"h":13.82,"l":13.8,"n":11,"o":13.82,"t":"2026-10-15T12:45:00Z","v":2086,"vw":13.803978},{"c":14.21,"h":14.335,"l":13.96,"n":471,"o":13.99,"t":"2026-10-15T13:30:00Z","v":81953,"vw":14.155441},{"c":14.285,"h":14.326,"l":14.22,"n":720,"o":14.24,"t":"2026-10-15T13:45:00Z","v":47088,"vw":14.254398},{"c":14.565,"h":14.565,"l":14.295,"n":1258,"o":14.3,"t":"2026-10-15T14:00:00Z","v":88460,"vw":14.443548},{"c":14.495,"h":14.585,"l":14.443102,"n":853,"o":14.57,"t":"2026-10-15T14:15:00Z","v":65124,"vw":14.496102},{"c":14.46,"h":14.49,"l":14.405,"n":697,"o":14.49,"t":"2026-10-15T14:30:00Z","v":36610,"vw":14.458819},{"c":14.51,"h":14.515,"l":14.425,"n":500,"o":14.46,"t":"2026-10-15T14:45:00Z","v":20483,"vw":14.464356},{"c":14.54,"h":14.55,"l":14.495,"n":379,"o":14.515,"t":"2026-10-15T15:00:00Z","v":18488,"vw":14.53016},{"c":14.635,"h":14.64,"l":14.495,"n":1111,"o":14.54,"t":"2026-10-15T15:15:00Z","v":93781,"vw":14.571762},{"c":14.62,"h":14.67,"l":14.595,"n":712,"o":14.635,"t":"2026-10-15T15:30:00Z","v":81929,"vw":14.642379},{"c":14.665,"h":14.67,"l":14.615,"n":569,"o":14.616801,"t":"2026-10-15T15:45:00Z","v":28431,"vw":14.655606},{"c":14.615,"h":14.685,"l":14.57,"n":1653,"o":14.665,"t":"2026-10-15T16:00:00Z","v":201713,"vw":14.607216},{"c":14.705,"h":14.72,"l":14.62,"n":986,"o":14.62,"t":"2026-10-15T16:15:00Z","v":86520,"vw":14.688667},{"c":14.71,"h":14.71,"l":14.655,"n":570,"o":14.705,"t":"2026-10-15T16:30:00Z","v":45036,"vw":14.685436},{"c":14.665,"h":14.72,"l":14.625,"n":745,"o":14.7012,"t":"2026-10-15T16:45:00Z","v":54927,"vw":14.661099},{"c":14.695,"h":14.705,"l":14.665,"n":760,"o":14.67,"t":"2026-10-15T17:00:00Z","v":56504,"vw":14.687766},{"c":14.665,"h":14.695,"l":14.64,"n":667,"o":14.695,"t":"2026-10-15T17:15:00Z","v":39666,"vw":14.658847},{"c":14.7,"h":14.7199,"l":14.665,"n":698,"o":14.665,"t":"2026-10-15T17:30:00Z","v":41236,"vw":14.692397},{"c":14.685,"h":14.715,"l":14.665,"n":752,"o":14.7,"t":"2026-10-15T17:45:00Z","v":47446,"vw":14.685831},{"c":14.695,"h":14.715,"l":14.685,"n":565,"o":14.69,"t":"2026-10-15T18:00:00Z","v":37719,"vw":14.698518},{"c":14.685,"h":14.7,"l":14.675,"n":598,"o":14.695,"t":"2026-10-15T18:15:00Z","v":28980,"vw":14.686761},{"c":14.69,"h":14.695,"l":14.665,"n":489,"o":14.685,"t":"2026-10-15T18:30:00Z","v":30543,"vw":14.680832},{"c":14.73,"h":14.73,"l":14.685,"n":541,"o":14.685,"t":"2026-10-15T18:45:00Z","v":41474,"vw":14.70224},{"c":14.745,"h":14.765,"l":14.7301,"n":712,"o":14.735,"t":"2026-10-15T19:00:00Z","v":49814,"vw":14.746713},{"c":14.785,"h":14.805,"l":14.75,"n":873,"o":14.75,"t":"2026-10-15T19:15:00Z","v":49410,"vw":14.780815},{"c":14.855,"h":14.865,"l":14.775,"n":1091,"o":14.79,"t":"2026-10-15T19:30:00Z","v":71208,"vw":14.806854},{"c":14.875,"h":14.89,"l":14.805,"n":3356,"o":14.855,"t":"2026-10-15T19:45:00Z","v":231776,"vw":14.858798},{"c":14.87,"h":14.87,"l":14.87,"n":28,"o":14.87,"t":"2026-10-15T20:00:00Z","v":282375,"vw":14.87},{"c":14.8,"h":14.84,"l":14.78,"n":43,"o":14.8,"t":"2026-10-16T08:00:00Z","v":6755,"vw":14.798937},{"c":14.85,"h":14.85,"l":14.83,"n":25,"o":14.83,"t":"2026-10-16T08:15:00Z","v":6469,"vw":14.83958},{"c":14.84,"h":14.84,"l":14.83,"n":5,"o":14.83,"t":"2026-10-16T08:30:00Z","v":2250,"vw":14.835},{"c":14.81,"h":14.82,"l":14.8,"n":11,"o":14.8,"t":"2026-10-16T08:45:00Z","v":3350,"vw":14.810394},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-16T09:15:00Z","v":240,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-16T11:15:00Z","v":1204,"vw":14.9},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-16T12:30:00Z","v":100,"vw":14.89},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-16T13:00:00Z","v":100,"vw":14.89},{"c":15,"h":15.06,"l":14.98,"n":7,"o":15.02,"t":"2026-10-16T13:15:00Z","v":3239,"vw":15.023304},{"c":14.74,"h":15.27,"l":14.74,"n":1213,"o":15.03,"t":"2026-10-16T13:30:00Z","v":167268,"vw":15.064457},{"c":14.72,"h":14.82,"l":14.68,"n":1311,"o":14.73,"t":"2026-10-16T13:45:00Z","v":117129,"vw":14.762578},{"c":14.55,"h":14.725,"l":14.49,"n":1390,"o":14.725,"t":"2026-10-16T14:00:00Z","v":99152,"vw":14.60036},{"c":14.38,"h":14.62,"l":14.37,"n":963,"o":14.56,"t":"2026-10-16T14:15:00Z","v":60361,"vw":14.532044},{"c":14.525,"h":14.565,"l":14.26,"n":1034,"o":14.375,"t":"2026-10-16T14:30:00Z","v":62760,"vw":14.437162},{"c":14.435,"h":14.61,"l":14.435,"n":848,"o":14.525,"t":"2026-10-16T14:45:00Z","v":67636,"vw":14.510203},{"c":14.325,"h":14.455,"l":14.25,"n":971,"o":14.44,"t":"2026-10-16T15:00:00Z","v":66819,"vw":14.351397},{"c":14.27,"h":14.33,"l":14.25,"n":874,"o":14.325,"t":"2026-10-16T15:15:00Z","v":63476,"vw":14.292393},{"c":14.265,"h":14.275,"l":14.235,"n":534,"o":14.26,"t":"2026-10-16T15:30:00Z","v":32828,"vw":14.256648},{"c":14.165,"h":14.285,"l":14.15,"n":736,"o":14.265,"t":"2026-10-16T15:45:00Z","v":64933,"vw":14.227953},{"c":14.27,"h":14.27,"l":14.125,"n":526,"o":14.165,"t":"2026-10-16T16:00:00Z","v":32637,"vw":14.182457},{"c":14.24,"h":14.28,"l":14.22,"n":463,"o":14.27,"t":"2026-10-16T16:15:00Z","v":29235,"vw":14.24566},{"c":14.285,"h":14.285,"l":14.22,"n":447,"o":14.235,"t":"2026-10-16T16:30:00Z","v":27048,"vw":14.241962},{"c":14.255,"h":14.3,"l":14.23,"n":434,"o":14.29,"t":"2026-10-16T16:45:00Z","v":23997,"vw":14.254489},{"c":14.18,"h":14.28,"l":14.18,"n":536,"o":14.26,"t":"2026-10-16T17:00:00Z","v":31888,"vw":14.231446},{"c":14.195,"h":14.195,"l":14.14,"n":539,"o":14.18,"t":"2026-10-16T17:15:00Z","v":28592,"vw":14.163024},{"c":14.225,"h":14.265,"l":14.19,"n":868,"o":14.205,"t":"2026-10-16T17:30:00Z","v":60128,"vw":14.224828},{"c":14.21,"h":14.22,"l":14.185,"n":503,"o":14.22,"t":"2026-10-16T17:45:00Z","v":24543,"vw":14.2005},{"c":14.26,"h":14.265,"l":14.2,"n":649,"o":14.205,"t":"2026-10-16T18:00:00Z","v":49430,"vw":14.230683},{"c":14.255,"h":14.265,"l":14.235,"n":445,"o":14.255,"t":"2026-10-16T18:15:00Z","v":24383,"vw":14.251488},{"c":14.25,"h":14.275,"l":14.24,"n":569,"o":14.25,"t":"2026-10-16T18:30:00Z","v":30253,"vw":14.259288},{"c":14.225,"h":14.255,"l":14.215,"n":602,"o":14.255,"t":"2026-10-16T18:45:00Z","v":29721,"vw":14.235772},{"c":14.275,"h":14.285,"l":14.2028,"n":749,"o":14.23,"t":"2026-10-16T19:00:00Z","v":52100,"vw":14.23145},{"c":14.315,"h":14.33,"l":14.27,"n":727,"o":14.28,"t":"2026-10-16T19:15:00Z","v":42220,"vw":14.295867},{"c":14.26,"h":14.325,"l":14.25,"n":1101,"o":14.315,"t":"2026-10-16T19:30:00Z","v":73698,"vw":14.283817},{"c":14.34,"h":14.365,"l":14.255,"n":3255,"o":14.26,"t":"2026-10-16T19:45:00Z","v":253392,"vw":14.322949},{"c":14.24,"h":14.33,"l":14.24,"n":33,"o":14.33,"t":"2026-10-16T20:00:00Z","v":548130,"vw":14.329912},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-19T08:00:00Z","v":550,"vw":14.44},{"c":14.395,"h":14.595,"l":14.345,"n":533,"o":14.37,"t":"2026-10-19T13:30:00Z","v":39639,"vw":14.440788},{"c":14.42,"h":14.46,"l":14.37,"n":337,"o":14.41,"t":"2026-10-19T13:45:00Z","v":24310,"vw":14.426224},{"c":14.5,"h":14.51,"l":14.385,"n":873,"o":14.42,"t":"2026-10-19T14:00:00Z","v":48942,"vw":14.447985},{"c":14.55,"h":14.55,"l":14.475,"n":619,"o":14.495,"t":"2026-10-19T14:15:00Z","v":35213,"vw":14.52528},{"c":14.55,"h":14.58,"l":14.53,"n":534,"o":14.575,"t":"2026-10-19T14:30:00Z","v":21713,"vw":14.557006},{"c":14.58,"h":14.61,"l":14.56,"n":549,"o":14.565,"t":"2026-10-19T14:45:00Z","v":23365,"vw":14.583215},{"c":14.575,"h":14.6,"l":14.545,"n":586,"o":14.585,"t":"2026-10-19T15:00:00Z","v":25667,"vw":14.564074},{"c":14.59,"h":14.595,"l":14.565,"n":530,"o":14.58,"t":"2026-10-19T15:15:00Z","v":17153,"vw":14.581626},{"c":14.645,"h":14.67,"l":14.59,"n":552,"o":14.59,"t":"2026-10-19T15:30:00Z","v":26920,"vw":14.622205},{"c":14.64,"h":14.649,"l":14.625,"n":356,"o":14.649,"t":"2026-10-19T15:45:00Z","v":12340,"vw":14.633066},{"c":14.6899,"h":14.695,"l":14.615,"n":620,"o":14.63,"t":"2026-10-19T16:00:00Z","v":32183,"vw":14.662155},{"c":14.655,"h":14.7099,"l":14.645,"n":482,"o":14.68,"t":"2026-10-19T16:15:00Z","v":26437,"vw":14.675116},{"c":14.645,"h":14.66,"l":14.635,"n":449,"o":14.66,"t":"2026-10-19T16:30:00Z","v":26700,"vw":14.641625},{"c":14.635,"h":14.655,"l":14.63,"n":276,"o":14.65,"t":"2026-10-19T16:45:00Z","v":11426,"vw":14.642891},{"c":14.675,"h":14.69,"l":14.635,"n":559,"o":14.635,"t":"2026-10-19T17:00:00Z","v":26917,"vw":14.661225},{"c":14.695,"h":14.705,"l":14.675,"n":294,"o":14.675,"t":"2026-10-19T17:15:00Z","v":10907,"vw":14.691255},{"c":14.725,"h":14.725,"l":14.665,"n":499,"o":14.695,"t":"2026-10-19T17:30:00Z","v":26079,"vw":14.700401},{"c":14.675,"h":14.725,"l":14.67,"n":421,"o":14.72,"t":"2026-10-19T17:45:00Z","v":19952,"vw":14.690243},{"c":14.675,"h":14.69,"l":14.665,"n":446,"o":14.675,"t":"2026-10-19T18:00:00Z","v":22803,"vw":14.676233},{"c":14.685,"h":14.695,"l":14.675,"n":438,"o":14.675,"t":"2026-10-19T18:15:00Z","v":21884,"vw":14.683735},{"c":14.695,"h":14.695,"l":14.67,"n":569,"o":14.685,"t":"2026-10-19T18:30:00Z","v":22877,"vw":14.681738},{"c":14.705,"h":14.71,"l":14.69,"n":630,"o":14.7,"t":"2026-10-19T18:45:00Z","v":29263,"vw":14.701189},{"c":14.725,"h":14.745,"l":14.71,"n":738,"o":14.71,"t":"2026-10-19T19:00:00Z","v":38515,"vw":14.727377},{"c":14.715,"h":14.725,"l":14.68,"n":838,"o":14.72,"t":"2026-10-19T19:15:00Z","v":49820,"vw":14.706563},{"c":14.795,"h":14.795,"l":14.715,"n":1504,"o":14.715,"t":"2026-10-19T19:30:00Z","v":131960,"vw":14.75974},{"c":14.74,"h":14.8,"l":14.66,"n":4078,"o":14.795,"t":"2026-10-19T19:45:00Z","v":352975,"vw":14.738848},{"c":14.74,"h":14.74,"l":14.74,"n":34,"o":14.74,"t":"2026-10-19T20:00:00Z","v":623048,"vw":14.74},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-19T20:45:00Z","v":170,"vw":14.72},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-19T21:00:00Z","v":140,"vw":14.8},{"c":14.69,"h":14.74,"l":14.67,"n":26,"o":14.7,"t":"2026-10-20T08:00:00Z","v":4001,"vw":14.70266},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-10-20T09:00:00Z","v":255,"vw":14.71},{"c":14.56,"h":14.75,"l":14.56,"n":23,"o":14.63,"t":"2026-10-20T11:30:00Z","v":3303,"vw":14.674119},{"c":14.805,"h":14.9,"l":14.68,"n":276,"o":14.83,"t":"2026-10-20T13:30:00Z","v":35023,"vw":14.806244},{"c":15.01,"h":15.015,"l":14.81,"n":670,"o":14.82,"t":"2026-10-20T13:45:00Z","v":46744,"vw":14.93249},{"c":14.945,"h":15.05,"l":14.94,"n":846,"o":15.01,"t":"2026-10-20T14:00:00Z","v":57523,"vw":14.994217},{"c":15,"h":15.04,"l":14.925,"n":596,"o":14.94,"t":"2026-10-20T14:15:00Z","v":36003,"vw":14.991021},{"c":15.05,"h":15.085,"l":14.97,"n":679,"o":15.01,"t":"2026-10-20T14:30:00Z","v":41359,"vw":15.032694},{"c":15.105,"h":15.11,"l":15.015,"n":574,"o":15.0483,"t":"2026-10-20T14:45:00Z","v":35059,"vw":15.061979},{"c":15.13,"h":15.1801,"l":15.105,"n":856,"o":15.105,"t":"2026-10-20T15:00:00Z","v":67210,"vw":15.135586},{"c":15.2011,"h":15.22,"l":15.14,"n":1342,"o":15.14,"t":"2026-10-20T15:15:00Z","v":132300,"vw":15.180289},{"c":15.24,"h":15.255,"l":15.185,"n":760,"o":15.205,"t":"2026-10-20T15:30:00Z","v":72902,"vw":15.227735},{"c":15.245,"h":15.255,"l":15.215,"n":646,"o":15.235,"t":"2026-10-20T15:45:00Z","v":44437,"vw":15.230291},{"c":15.2,"h":15.255,"l":15.185,"n":534,"o":15.245,"t":"2026-10-20T16:00:00Z","v":27344,"vw":15.215026},{"c":15.19,"h":15.23,"l":15.185,"n":552,"o":15.205,"t":"2026-10-20T16:15:00Z","v":35142,"vw":15.19925},{"c":15.255,"h":15.265,"l":15.19,"n":541,"o":15.19,"t":"2026-10-20T16:30:00Z","v":38622,"vw":15.229927},{"c":15.285,"h":15.285,"l":15.23,"n":493,"o":15.255,"t":"2026-10-20T16:45:00Z","v":26529,"vw":15.25421},{"c":15.2879,"h":15.29,"l":15.245,"n":827,"o":15.29,"t":"2026-10-20T17:00:00Z","v":67223,"vw":15.262413},{"c":15.415,"h":15.42,"l":15.29,"n":753,"o":15.29,"t":"2026-10-20T17:15:00Z","v":77420,"vw":15.378519},{"c":15.435,"h":15.445,"l":15.405,"n":855,"o":15.415,"t":"2026-10-20T17:30:00Z","v":54368,"vw":15.430223},{"c":15.4,"h":15.445,"l":15.38,"n":888,"o":15.435,"t":"2026-10-20T17:45:00Z","v":46773,"vw":15.406707},{"c":15.475,"h":15.485,"l":15.4,"n":1355,"o":15.4,"t":"2026-10-20T18:00:00Z","v":131974,"vw":15.453326},{"c":15.39,"h":15.475,"l":15.355,"n":1272,"o":15.475,"t":"2026-10-20T18:15:00Z","v":116299,"vw":15.392959},{"c":15.315,"h":15.42,"l":15.31,"n":1087,"o":15.39,"t":"2026-10-20T18:30:00Z","v":98066,"vw":15.384288},{"c":15.335,"h":15.375,"l":15.315,"n":850,"o":15.315,"t":"2026-10-20T18:45:00Z","v":48521,"vw":15.347291},{"c":15.305,"h":15.355,"l":15.305,"n":855,"o":15.335,"t":"2026-10-20T19:00:00Z","v":52389,"vw":15.327978},{"c":15.285,"h":15.345,"l":15.245,"n":1231,"o":15.305,"t":"2026-10-20T19:15:00Z","v":101968,"vw":15.302127},{"c":15.29,"h":15.33,"l":15.26,"n":1956,"o":15.285,"t":"2026-10-20T19:30:00Z","v":135809,"vw":15.300563},{"c":15.24,"h":15.3,"l":15.23,"n":3699,"o":15.29,"t":"2026-10-20T19:45:00Z","v":302357,"vw":15.269391},{"c":15.23,"h":15.23,"l":15.23,"n":28,"o":15.23,"t":"2026-10-20T20:00:00Z","v":189948,"vw":15.23},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T20:15:00Z","v":500,"vw":15.19},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-20T22:45:00Z","v":200,"vw":15.02},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-21T08:00:00Z","v":550,"vw":15.18},{"c":15.23,"h":15.23,"l":15.23,"n":3,"o":15.23,"t":"2026-10-21T12:15:00Z","v":200,"vw":15.23},{"c":15.18,"h":15.2,"l":15.07,"n":59,"o":15.2,"t":"2026-10-21T13:00:00Z","v":7246,"vw":15.13666},{"c":15.14,"h":15.14,"l":15.12,"n":16,"o":15.12,"t":"2026-10-21T13:15:00Z","v":762,"vw":15.126957},{"c":15.385,"h":15.435,"l":15.14,"n":599,"o":15.2,"t":"2026-10-21T13:30:00Z","v":61411,"vw":15.266209},{"c":15.359,"h":15.435,"l":15.34,"n":328,"o":15.3512,"t":"2026-10-21T13:45:00Z","v":13653,"vw":15.392003},{"c":15.455,"h":15.485,"l":15.33,"n":636,"o":15.365,"t":"2026-10-21T14:00:00Z","v":42350,"vw":15.412481},{"c":15.53,"h":15.555,"l":15.4359,"n":594,"o":15.46,"t":"2026-10-21T14:15:00Z","v":40395,"vw":15.50173},{"c":15.55,"h":15.56,"l":15.52,"n":493,"o":15.54,"t":"2026-10-21T14:30:00Z","v":28430,"vw":15.535151},{"c":15.56,"h":15.57,"l":15.525,"n":512,"o":15.55,"t":"2026-10-21T14:45:00Z","v":26037,"vw":15.547723},{"c":15.575,"h":15.575,"l":15.545,"n":520,"o":15.56,"t":"2026-10-21T15:00:00Z","v":23876,"vw":15.563866},{"c":15.59,"h":15.595,"l":15.565,"n":458,"o":15.575,"t":"2026-10-21T15:15:00Z","v":21336,"vw":15.577287},{"c":15.585,"h":15.593,"l":15.56,"n":513,"o":15.593,"t":"2026-10-21T15:30:00Z","v":28782,"vw":15.571732},{"c":15.62,"h":15.705,"l":15.575,"n":1762,"o":15.58,"t":"2026-10-21T15:45:00Z","v":269098,"vw":15.663529},{"c":15.635,"h":15.635,"l":15.6,"n":639,"o":15.62,"t":"2026-10-21T16:00:00Z","v":40442,"vw":15.61215},{"c":15.66,"h":15.66,"l":15.6,"n":388,"o":15.63,"t":"2026-10-21T16:15:00Z","v":17770,"vw":15.628071},{"c":15.665,"h":15.69,"l":15.66,"n":534,"o":15.665,"t":"2026-10-21T16:30:00Z","v":31570,"vw":15.677153},{"c":15.715,"h":15.725,"l":15.66,"n":461,"o":15.665,"t":"2026-10-21T16:45:00Z","v":33871,"vw":15.686963},{"c":15.715,"h":15.72,"l":15.695,"n":424,"o":15.715,"t":"2026-10-21T17:00:00Z","v":28021,"vw":15.709602},{"c":15.725,"h":15.76,"l":15.705,"n":482,"o":15.71,"t":"2026-10-21T17:15:00Z","v":32887,"vw":15.736412},{"c":15.795,"h":15.795,"l":15.72,"n":683,"o":15.72,"t":"2026-10-21T17:30:00Z","v":47106,"vw":15.757518},{"c":15.765,"h":15.795,"l":15.765,"n":653,"o":15.795,"t":"2026-10-21T17:45:00Z","v":28923,"vw":15.777058},{"c":15.795,"h":15.795,"l":15.75,"n":590,"o":15.765,"t":"2026-10-21T18:00:00Z","v":32240,"vw":15.766354},{"c":15.795,"h":15.815,"l":15.785,"n":541,"o":15.795,"t":"2026-10-21T18:15:00Z","v":34039,"vw":15.799661},{"c":15.765,"h":15.82,"l":15.76,"n":589,"o":15.8,"t":"2026-10-21T18:30:00Z","v":33567,"vw":15.790295},{"c":15.69,"h":15.765,"l":15.685,"n":690,"o":15.765,"t":"2026-10-21T18:45:00Z","v":38248,"vw":15.730318},{"c":15.665,"h":15.695,"l":15.65,"n":779,"o":15.685,"t":"2026-10-21T19:00:00Z","v":45861,"vw":15.666325},{"c":15.705,"h":15.705,"l":15.665,"n":909,"o":15.665,"t":"2026-10-21T19:15:00Z","v":52520,"vw":15.689401},{"c":15.71,"h":15.745,"l":15.7,"n":867,"o":15.705,"t":"2026-10-21T19:30:00Z","v":50382,"vw":15.724972},{"c":15.735,"h":15.745,"l":15.705,"n":2886,"o":15.715,"t":"2026-10-21T19:45:00Z","v":241984,"vw":15.726092},{"c":15.72,"h":15.72,"l":15.72,"n":40,"o":15.72,"t":"2026-10-21T20:00:00Z","v":314163,"vw":15.72},{"c":15.69,"h":15.72,"l":15.69,"n":6,"o":15.72,"t":"2026-10-21T23:15:00Z","v":881,"vw":15.706647},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-21T23:45:00Z","v":600,"vw":15.5},{"c":15.55,"h":15.63,"l":15.55,"n":20,"o":15.62,"t":"2026-10-22T08:00:00Z","v":4983,"vw":15.586512},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-22T08:30:00Z","v":500,"vw":15.58},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-10-22T08:45:00Z","v":1006,"vw":15.57},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-22T11:30:00Z","v":121,"vw":15.58},{"c":15.61,"h":15.6334,"l":15.61,"n":5,"o":15.61,"t":"2026-10-22T12:15:00Z","v":500,"vw":15.61468},{"c":15.71,"h":15.71,"l":15.65,"n":4,"o":15.65,"t":"2026-10-22T12:30:00Z","v":530,"vw":15.686285}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":19.847791462764825,"iv":0.8424313986600548,"gamma":0.07487434538696487,"theta":-0.018216105794667814,"vega":0.012465607814248752,"rho":0.0021764413146778652,"breakevenPct":28.725598107987413},{"delta":0.25,"premium":0.4028890838771789,"strike":18.442218322456423,"iv":0.6842756668789255,"gamma":0.10729894595367227,"theta":-0.01651176368581532,"vega":0.013954162904212298,"rho":0.0027712328072174693,"breakevenPct":19.95612607468873},{"delta":0.3,"premium":0.446645707738114,"strike":17.56708584523772,"iv":0.590297713675694,"gamma":0.13618308069052162,"theta":-0.01571579057549049,"vega":0.01525624852058833,"rho":0.003359740255360179,"breakevenPct":14.664109185078503},{"delta":0.35,"premium":0.5119509043927648,"strike":16.886304909560724,"iv":0.5277059431524548,"gamma":0.15718527131782947,"theta":-0.015336434108527131,"vega":0.016281912144702843,"rho":0.003931558590071476,"breakevenPct":10.74637691886371},{"delta":0.4,"premium":0.6169250645994833,"strike":16.56330749354005,"iv":0.5228932816537467,"gamma":0.16367751937984495,"theta":-0.015724031007751937,"vega":0.01679870801033592,"rho":0.004472653784147672,"breakevenPct":9.358577709354137},{"delta":0.45,"premium":0.7218992248062016,"strike":16.24031007751938,"iv":0.5180806201550388,"gamma":0.17016976744186046,"theta":-0.016111627906976744,"vega":0.01731550387596899,"rho":0.0050137489782238675,"breakevenPct":7.970778499844567},{"delta":0.5,"premium":0.8736129905277401,"strike":15.91339648173207,"iv":0.5320978349120432,"gamma":0.1700895805142084,"theta":-0.01684167794316644,"vega":0.017604736129905277,"rho":0.005521215693234238,"breakevenPct":6.855566341564674},{"delta":0.55,"premium":1.1611637347767254,"strike":15.57510148849797,"iv":0.6008393775372125,"gamma":0.1509082543978349,"theta":-0.01856698240866035,"vega":0.017232611637347767,"rho":0.0059309496409595515,"breakevenPct":6.532560300921034},{"delta":0.6,"premium":1.44871447902571,"strike":15.23680649526387,"iv":0.6695809201623816,"gamma":0.13172692828146143,"theta":-0.02029228687415426,"vega":0.016860487144790257,"rho":0.0063406835886848645,"breakevenPct":6.209554260277395},{"delta":0.65,"premium":1.7295165394402037,"strike":14.872773536895675,"iv":0.7181707379134861,"gamma":0.11583180661577608,"theta":-0.02110559796437659,"vega":0.016269211195928755,"rho":0.006754072067469567,"breakevenPct":5.679758601756051},{"delta":0.7,"premium":1.9945716709075487,"strike":14.448685326547922,"iv":0.7197398642917727,"gamma":0.10760449533502969,"theta":-0.01979092451229856,"vega":0.015166581849024599,"rho":0.007175987785392844,"breakevenPct":4.667453834853397},{"delta":0.75,"premium":2.2596268023748944,"strike":14.02459711620017,"iv":0.7213089906700594,"gamma":0.0993771840542833,"theta":-0.018476251060220526,"vega":0.014063952502120442,"rho":0.007597903503316122,"breakevenPct":3.655149067950741},{"delta":0.8,"premium":3.050090171325519,"strike":13.15058611361587,"iv":0.844989720468891,"gamma":0.07757971145175832,"theta":-0.018187646528403968,"vega":0.01217376014427412,"rho":0.007606415476747399,"breakevenPct":3.1233372688821612},{"delta":0.85,"premium":3.8729035166816943,"strike":12.24887285843102,"iv":0.9761889990982866,"gamma":0.05494670874661859,"theta":-0.017962218214607754,"vega":0.010235076645626692,"rho":0.007589473716441379,"breakevenPct":2.6211099625252348},{"delta":0.9,"premium":5.080702616358529,"strike":10.934656175943925,"iv":1.1940566005042572,"gamma":0.044920014761159435,"theta":-0.015921482426017482,"vega":0.007749199737659725,"rho":0.007264912893958526,"breakevenPct":1.9437224207667316}],"put":[{"delta":0.1,"premium":0.375,"strike":10.061448769699638,"iv":1.4773441281595028,"gamma":0.026745443763393068,"theta":-0.019410355703402524,"vega":0.007814879201942869,"rho":-0.0015873303196820006,"breakevenPct":38.3421465964377},{"delta":0.15,"premium":0.253554055294878,"strike":13.142162211795121,"iv":0.6783622385934447,"gamma":0.07834138599196665,"theta":-0.011588625839990022,"vega":0.01034486574413458,"rho":-0.002160703544482588,"breakevenPct":17.959209697643278},{"delta":0.2,"premium":0.2915054413542927,"strike":14.031438935912938,"iv":0.5387833131801694,"gamma":0.1166584038694075,"theta":-0.011129504232164451,"vega":0.01233833131801693,"rho":-0.0028552921671787875,"breakevenPct":12.54020690923842},{"delta":0.25,"premium":0.45021160822249096,"strike":14.333736396614269,"iv":0.5770844014510278,"gamma":0.12010459492140266,"theta":-0.01333627569528416,"vega":0.013668440145102781,"rho":-0.003616070772142087,"breakevenPct":11.626194854285322},{"delta":0.3,"premium":0.6089177750906891,"strike":14.6360338573156,"iv":0.6153854897218863,"gamma":0.12355078597339783,"theta":-0.015543047158403869,"vega":0.014998548972188632,"rho":-0.004376849377105387,"breakevenPct":10.712182799332222},{"delta":0.35,"premium":0.7676239419588875,"strike":14.938331318016928,"iv":0.6536865779927448,"gamma":0.12699697702539298,"theta":-0.017749818621523576,"vega":0.016328657799274483,"rho":-0.0051376279820686864,"breakevenPct":9.798170744379124},{"delta":0.4,"premium":0.9563997005988024,"strike":15.297904191616766,"iv":0.6657302395209581,"gamma":0.12936826347305388,"theta":-0.018617065868263474,"vega":0.016927694610778442,"rho":-0.005921039444249453,"breakevenPct":8.710983507205837},{"delta":0.45,"premium":1.1528817365269461,"strike":15.672155688622755,"iv":0.6710446107784431,"gamma":0.13146407185628742,"theta":-0.019141017964071857,"vega":0.01733937125748503,"rho":-0.006710251286923136,"breakevenPct":7.579414690669587},{"delta":0.5,"premium":1.3605263157894736,"strike":16.05263157894737,"iv":0.6771368421052631,"gamma":0.13276315789473683,"theta":-0.019584210526315787,"vega":0.017663157894736842,"rho":-0.007507961441345305,"breakevenPct":6.479279037823713},{"delta":0.55,"premium":1.6470288624787777,"strike":16.477079796264857,"iv":0.6887242784380305,"gamma":0.12843378607809847,"theta":-0.019456876061120544,"vega":0.0173660441426146,"rho":-0.008365708056184203,"breakevenPct":5.601203476855011},{"delta":0.6,"premium":1.933531409168081,"strike":16.901528013582343,"iv":0.7003117147707979,"gamma":0.12410441426146011,"theta":-0.019329541595925297,"vega":0.01706893039049236,"rho":-0.009223454671023099,"breakevenPct":4.723127915886311},{"delta":0.65,"premium":2.1475935828877004,"strike":17.25668449197861,"iv":0.6750727272727273,"gamma":0.12173957219251337,"theta":-0.017554545454545455,"vega":0.01615294117647059,"rho":-0.01002463546208084,"breakevenPct":3.8250101267287815},{"delta":0.7,"premium":2.3397727272727273,"strike":17.59090909090909,"iv":0.6387090909090909,"gamma":0.11996818181818182,"theta":-0.015281818181818185,"vega":0.015050000000000001,"rho":-0.01080872866053802,"breakevenPct":2.9208379144725454},{"delta":0.75,"premium":2.5319518716577543,"strike":17.925133689839573,"iv":0.6023454545454545,"gamma":0.11819679144385027,"theta":-0.01300909090909091,"vega":0.013947058823529413,"rho":-0.011592821858995203,"breakevenPct":2.016665702216308},{"delta":0.8,"premium":5.5236842105263175,"strike":20.85964912280702,"iv":1.0092140350877195,"gamma":0.06261929824561402,"theta":-0.019552631578947367,"vega":0.012396491228070175,"rho":-0.014600836803706281,"breakevenPct":2.380872614381281}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":19.847791462764825,"iv":0.8424313986600548,"gamma":0.07487434538696487,"theta":-0.018216105794667814,"vega":0.012465607814248752,"rho":0.0021764413146778652,"breakevenPct":28.725598107987413},{"delta":0.25,"premium":0.4028890838771789,"strike":18.442218322456423,"iv":0.6842756668789255,"gamma":0.10729894595367227,"theta":-0.01651176368581532,"vega":0.013954162904212298,"rho":0.0027712328072174693,"breakevenPct":19.95612607468873},{"delta":0.3,"premium":0.446645707738114,"strike":17.56708584523772,"iv":0.590297713675694,"gamma":0.13618308069052162,"theta":-0.01571579057549049,"vega":0.01525624852058833,"rho":0.003359740255360179,"breakevenPct":14.664109185078503},{"delta":0.35,"premium":0.5119509043927648,"strike":16.886304909560724,"iv":0.5277059431524548,"gamma":0.15718527131782947,"theta":-0.015336434108527131,"vega":0.016281912144702843,"rho":0.003931558590071476,"breakevenPct":10.74637691886371},{"delta":0.4,"premium":0.6169250645994833,"strike":16.56330749354005,"iv":0.5228932816537467,"gamma":0.16367751937984495,"theta":-0.015724031007751937,"vega":0.01679870801033592,"rho":0.004472653784147672,"breakevenPct":9.358577709354137},{"delta":0.45,"premium":0.7218992248062016,"strike":16.24031007751938,"iv":0.5180806201550388,"gamma":0.17016976744186046,"theta":-0.016111627906976744,"vega":0.01731550387596899,"rho":0.0050137489782238675,"breakevenPct":7.970778499844567},{"delta":0.5,"premium":0.8736129905277401,"strike":15.91339648173207,"iv":0.5320978349120432,"gamma":0.1700895805142084,"theta":-0.01684167794316644,"vega":0.017604736129905277,"rho":0.005521215693234238,"breakevenPct":6.855566341564674},{"delta":0.55,"premium":1.1611637347767254,"strike":15.57510148849797,"iv":0.6008393775372125,"gamma":0.1509082543978349,"theta":-0.01856698240866035,"vega":0.017232611637347767,"rho":0.0059309496409595515,"breakevenPct":6.532560300921034},{"delta":0.6,"premium":1.44871447902571,"strike":15.23680649526387,"iv":0.6695809201623816,"gamma":0.13172692828146143,"theta":-0.02029228687415426,"vega":0.016860487144790257,"rho":0.0063406835886848645,"breakevenPct":6.209554260277395},{"delta":0.65,"premium":1.7295165394402037,"strike":14.872773536895675,"iv":0.7181707379134861,"gamma":0.11583180661577608,"theta":-0.02110559796437659,"vega":0.016269211195928755,"rho":0.006754072067469567,"breakevenPct":5.679758601756051},{"delta":0.7,"premium":1.9945716709075487,"strike":14.448685326547922,"iv":0.7197398642917727,"gamma":0.10760449533502969,"theta":-0.01979092451229856,"vega":0.015166581849024599,"rho":0.007175987785392844,"breakevenPct":4.667453834853397},{"delta":0.75,"premium":2.2596268023748944,"strike":14.02459711620017,"iv":0.7213089906700594,"gamma":0.0993771840542833,"theta":-0.018476251060220526,"vega":0.014063952502120442,"rho":0.007597903503316122,"breakevenPct":3.655149067950741},{"delta":0.8,"premium":3.050090171325519,"strike":13.15058611361587,"iv":0.844989720468891,"gamma":0.07757971145175832,"theta":-0.018187646528403968,"vega":0.01217376014427412,"rho":0.007606415476747399,"breakevenPct":3.1233372688821612},{"delta":0.85,"premium":3.8729035166816943,"strike":12.24887285843102,"iv":0.9761889990982866,"gamma":0.05494670874661859,"theta":-0.017962218214607754,"vega":0.010235076645626692,"rho":0.007589473716441379,"breakevenPct":2.6211099625252348},{"delta":0.9,"premium":5.080702616358529,"strike":10.934656175943925,"iv":1.1940566005042572,"gamma":0.044920014761159435,"theta":-0.015921482426017482,"vega":0.007749199737659725,"rho":0.007264912893958526,"breakevenPct":1.9437224207667316}],"put":[{"delta":0.1,"premium":0.375,"strike":10.061448769699638,"iv":1.4773441281595028,"gamma":0.026745443763393068,"theta":-0.019410355703402524,"vega":0.007814879201942869,"rho":-0.0015873303196820006,"breakevenPct":38.3421465964377},{"delta":0.15,"premium":0.253554055294878,"strike":13.142162211795121,"iv":0.6783622385934447,"gamma":0.07834138599196665,"theta":-0.011588625839990022,"vega":0.01034486574413458,"rho":-0.002160703544482588,"breakevenPct":17.959209697643278},{"delta":0.2,"premium":0.2915054413542927,"strike":14.031438935912938,"iv":0.5387833131801694,"gamma":0.1166584038694075,"theta":-0.011129504232164451,"vega":0.01233833131801693,"rho":-0.0028552921671787875,"breakevenPct":12.54020690923842},{"delta":0.25,"premium":0.45021160822249096,"strike":14.333736396614269,"iv":0.5770844014510278,"gamma":0.12010459492140266,"theta":-0.01333627569528416,"vega":0.013668440145102781,"rho":-0.003616070772142087,"breakevenPct":11.626194854285322},{"delta":0.3,"premium":0.6089177750906891,"strike":14.6360338573156,"iv":0.6153854897218863,"gamma":0.12355078597339783,"theta":-0.015543047158403869,"vega":0.014998548972188632,"rho":-0.004376849377105387,"breakevenPct":10.712182799332222},{"delta":0.35,"premium":0.7676239419588875,"strike":14.938331318016928,"iv":0.6536865779927448,"gamma":0.12699697702539298,"theta":-0.017749818621523576,"vega":0.016328657799274483,"rho":-0.0051376279820686864,"breakevenPct":9.798170744379124},{"delta":0.4,"premium":0.9563997005988024,"strike":15.297904191616766,"iv":0.6657302395209581,"gamma":0.12936826347305388,"theta":-0.018617065868263474,"vega":0.016927694610778442,"rho":-0.005921039444249453,"breakevenPct":8.710983507205837},{"delta":0.45,"premium":1.1528817365269461,"strike":15.672155688622755,"iv":0.6710446107784431,"gamma":0.13146407185628742,"theta":-0.019141017964071857,"vega":0.01733937125748503,"rho":-0.006710251286923136,"breakevenPct":7.579414690669587},{"delta":0.5,"premium":1.3605263157894736,"strike":16.05263157894737,"iv":0.6771368421052631,"gamma":0.13276315789473683,"theta":-0.019584210526315787,"vega":0.017663157894736842,"rho":-0.007507961441345305,"breakevenPct":6.479279037823713},{"delta":0.55,"premium":1.6470288624787777,"strike":16.477079796264857,"iv":0.6887242784380305,"gamma":0.12843378607809847,"theta":-0.019456876061120544,"vega":0.0173660441426146,"rho":-0.008365708056184203,"breakevenPct":5.601203476855011},{"delta":0.6,"premium":1.933531409168081,"strike":16.901528013582343,"iv":0.7003117147707979,"gamma":0.12410441426146011,"theta":-0.019329541595925297,"vega":0.01706893039049236,"rho":-0.009223454671023099,"breakevenPct":4.723127915886311},{"delta":0.65,"premium":2.1475935828877004,"strike":17.25668449197861,"iv":0.6750727272727273,"gamma":0.12173957219251337,"theta":-0.017554545454545455,"vega":0.01615294117647059,"rho":-0.01002463546208084,"breakevenPct":3.8250101267287815},{"delta":0.7,"premium":2.3397727272727273,"strike":17.59090909090909,"iv":0.6387090909090909,"gamma":0.11996818181818182,"theta":-0.015281818181818185,"vega":0.015050000000000001,"rho":-0.01080872866053802,"breakevenPct":2.9208379144725454},{"delta":0.75,"premium":2.5319518716577543,"strike":17.925133689839573,"iv":0.6023454545454545,"gamma":0.11819679144385027,"theta":-0.01300909090909091,"vega":0.013947058823529413,"rho":-0.011592821858995203,"breakevenPct":2.016665702216308},{"delta":0.8,"premium":5.5236842105263175,"strike":20.85964912280702,"iv":1.0092140350877195,"gamma":0.06261929824561402,"theta":-0.019552631578947367,"vega":0.012396491228070175,"rho":-0.014600836803706281,"breakevenPct":2.380872614381281}]}},"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"}}