{"symbol":"DLO","url":"https://intraalpha.com/companies/DLO","capturedAt":"2026-10-15T20:04:09.246Z","state":"stale","quote":{"symbol":"DLO","last_price":15.1,"prev_close":14.69,"regular_close":15.1,"change":0.41,"change_pct":2.791,"regular_change":0.41,"regular_change_pct":2.791,"extended_change":0,"extended_change_pct":0,"bid":14.05,"ask":15.15,"bid_size":100,"ask_size":200,"volume":1440532,"vwap":14.937497,"open":14.47,"high":15.145,"low":14.39,"close":15.1,"trade_count":16770,"last_trade_at":"2026-10-15T20:00:02.359830104Z","last_quote_at":"2026-10-15T20:02:21.014574992Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:07.946920179-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DLO","fetched_at":"2026-10-15T20:04:08.534665+00:00","name":"Dlocal Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"DLocal Limited operates a worldwide payments platform. The company is headquartered in Montevideo, Uruguay.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4322813000,"ebitda":241559000,"pe_ratio":21.93,"peg_ratio":null,"book_value":1.873,"dividend_per_share":0.194,"dividend_yield":0.0129,"eps":0.67,"revenue_ttm":1355896000,"gross_profit_ttm":464826000,"profit_margin":0.15,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.0862,"return_on_equity_ttm":0.413,"quarterly_earnings_growth":0.286,"quarterly_revenue_growth":0.558,"analyst_target_price":18.8,"analyst_number":3,"beta":0.836,"fifty_two_week_high":16.15,"fifty_two_week_low":10.46,"fifty_day_ma":14.6,"two_hundred_day_ma":13.55,"shares_outstanding":178036000,"forward_pe":19.61,"price_to_sales":3.188,"price_to_book":7.66,"ev_to_revenue":2.41,"ev_to_ebitda":12.25},"bars":[{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-08T08:05:00Z","v":250,"vw":14.39},{"c":14.72,"h":14.75,"l":14.72,"n":2,"o":14.75,"t":"2026-10-08T09:45:00Z","v":662,"vw":14.740937},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-08T13:25:00Z","v":921,"vw":14.45},{"c":14.89,"h":14.895,"l":14.64,"n":230,"o":14.64,"t":"2026-10-08T13:30:00Z","v":25450,"vw":14.745664},{"c":14.909,"h":14.95,"l":14.889,"n":163,"o":14.89,"t":"2026-10-08T13:35:00Z","v":13737,"vw":14.91609},{"c":14.924,"h":14.94,"l":14.862,"n":143,"o":14.91,"t":"2026-10-08T13:40:00Z","v":9509,"vw":14.895716},{"c":14.885,"h":14.97,"l":14.879,"n":367,"o":14.94,"t":"2026-10-08T13:45:00Z","v":32526,"vw":14.93415},{"c":14.895,"h":14.905,"l":14.875,"n":202,"o":14.89,"t":"2026-10-08T13:50:00Z","v":11432,"vw":14.894201},{"c":14.925,"h":14.94,"l":14.89,"n":387,"o":14.9,"t":"2026-10-08T13:55:00Z","v":38692,"vw":14.904603},{"c":14.86,"h":14.92,"l":14.86,"n":216,"o":14.92,"t":"2026-10-08T14:00:00Z","v":15361,"vw":14.881919},{"c":14.92,"h":14.92,"l":14.87,"n":163,"o":14.87,"t":"2026-10-08T14:05:00Z","v":9426,"vw":14.903265},{"c":14.92,"h":14.95,"l":14.91,"n":257,"o":14.92,"t":"2026-10-08T14:10:00Z","v":16358,"vw":14.931876},{"c":14.89,"h":14.92,"l":14.89,"n":167,"o":14.9,"t":"2026-10-08T14:15:00Z","v":11576,"vw":14.9039},{"c":14.855,"h":14.89,"l":14.83,"n":176,"o":14.89,"t":"2026-10-08T14:20:00Z","v":10940,"vw":14.85837},{"c":14.86,"h":14.8676,"l":14.85,"n":187,"o":14.86,"t":"2026-10-08T14:25:00Z","v":9292,"vw":14.860975},{"c":14.89,"h":14.895,"l":14.85,"n":232,"o":14.86,"t":"2026-10-08T14:30:00Z","v":11957,"vw":14.870854},{"c":14.945,"h":14.95,"l":14.885,"n":238,"o":14.885,"t":"2026-10-08T14:35:00Z","v":16714,"vw":14.92223},{"c":14.985,"h":14.985,"l":14.935,"n":183,"o":14.95,"t":"2026-10-08T14:40:00Z","v":10505,"vw":14.955803},{"c":15.015,"h":15.03,"l":14.97,"n":346,"o":14.98,"t":"2026-10-08T14:45:00Z","v":51908,"vw":15.001231},{"c":15.0005,"h":15.02,"l":15,"n":198,"o":15.015,"t":"2026-10-08T14:50:00Z","v":11383,"vw":15.01043},{"c":15.005,"h":15.015,"l":15,"n":139,"o":15,"t":"2026-10-08T14:55:00Z","v":9396,"vw":15.008144},{"c":14.9899,"h":15.005,"l":14.975,"n":250,"o":15,"t":"2026-10-08T15:00:00Z","v":15714,"vw":14.987794},{"c":14.995,"h":15.005,"l":14.99,"n":181,"o":14.99,"t":"2026-10-08T15:05:00Z","v":14987,"vw":14.995867},{"c":15.015,"h":15.02,"l":14.99,"n":174,"o":14.995,"t":"2026-10-08T15:10:00Z","v":10730,"vw":15.008439},{"c":15.01,"h":15.03,"l":15,"n":219,"o":15.015,"t":"2026-10-08T15:15:00Z","v":15109,"vw":15.013251},{"c":15.0131,"h":15.03,"l":15.01,"n":204,"o":15.01,"t":"2026-10-08T15:20:00Z","v":11462,"vw":15.017245},{"c":15.02,"h":15.025,"l":15.005,"n":197,"o":15.015,"t":"2026-10-08T15:25:00Z","v":12785,"vw":15.01394},{"c":14.925,"h":15.01,"l":14.925,"n":376,"o":15.01,"t":"2026-10-08T15:30:00Z","v":29639,"vw":14.96897},{"c":14.935,"h":14.94,"l":14.925,"n":226,"o":14.925,"t":"2026-10-08T15:35:00Z","v":16028,"vw":14.930796},{"c":14.96,"h":14.96,"l":14.94,"n":180,"o":14.94,"t":"2026-10-08T15:40:00Z","v":9112,"vw":14.953617},{"c":14.985,"h":15,"l":14.96,"n":211,"o":14.96,"t":"2026-10-08T15:45:00Z","v":16556,"vw":14.979585},{"c":15.01,"h":15.01,"l":14.98,"n":134,"o":14.98,"t":"2026-10-08T15:50:00Z","v":8070,"vw":14.995327},{"c":15.04,"h":15.04,"l":15.01,"n":197,"o":15.03,"t":"2026-10-08T15:55:00Z","v":14713,"vw":15.019398},{"c":15.015,"h":15.035,"l":15.01,"n":169,"o":15.035,"t":"2026-10-08T16:00:00Z","v":9074,"vw":15.022387},{"c":15.035,"h":15.035,"l":15.015,"n":138,"o":15.015,"t":"2026-10-08T16:05:00Z","v":8820,"vw":15.029137},{"c":15.025,"h":15.045,"l":15.025,"n":171,"o":15.035,"t":"2026-10-08T16:10:00Z","v":12545,"vw":15.033195},{"c":15.0599,"h":15.16,"l":15.025,"n":557,"o":15.025,"t":"2026-10-08T16:15:00Z","v":53996,"vw":15.095914},{"c":15.05,"h":15.08,"l":15.045,"n":225,"o":15.055,"t":"2026-10-08T16:20:00Z","v":12707,"vw":15.065172},{"c":15.075,"h":15.075,"l":15.065,"n":127,"o":15.07,"t":"2026-10-08T16:25:00Z","v":8310,"vw":15.068733},{"c":15.08,"h":15.09,"l":15.075,"n":134,"o":15.075,"t":"2026-10-08T16:30:00Z","v":7960,"vw":15.08154},{"c":15.055,"h":15.085,"l":15.0414,"n":232,"o":15.085,"t":"2026-10-08T16:35:00Z","v":14240,"vw":15.069052},{"c":15.06,"h":15.0799,"l":15.05,"n":210,"o":15.055,"t":"2026-10-08T16:40:00Z","v":12979,"vw":15.063079},{"c":15.055,"h":15.08,"l":15.055,"n":143,"o":15.065,"t":"2026-10-08T16:45:00Z","v":8871,"vw":15.066697},{"c":15.0901,"h":15.0901,"l":15.041,"n":251,"o":15.06,"t":"2026-10-08T16:50:00Z","v":16543,"vw":15.06469},{"c":15.035,"h":15.1,"l":15.03,"n":269,"o":15.1,"t":"2026-10-08T16:55:00Z","v":19207,"vw":15.06141},{"c":15.03,"h":15.04,"l":15.01,"n":206,"o":15.04,"t":"2026-10-08T17:00:00Z","v":11967,"vw":15.028016},{"c":14.99,"h":15.0332,"l":14.98,"n":193,"o":15.03,"t":"2026-10-08T17:05:00Z","v":19295,"vw":15.020505},{"c":15.035,"h":15.035,"l":14.97,"n":154,"o":14.99,"t":"2026-10-08T17:10:00Z","v":7133,"vw":14.992569},{"c":15.075,"h":15.09,"l":15.025,"n":240,"o":15.03,"t":"2026-10-08T17:15:00Z","v":15680,"vw":15.05498},{"c":15.015,"h":15.07,"l":15.01,"n":139,"o":15.07,"t":"2026-10-08T17:20:00Z","v":8602,"vw":15.043636},{"c":15.015,"h":15.015,"l":14.955,"n":265,"o":15.01,"t":"2026-10-08T17:25:00Z","v":36580,"vw":14.989125},{"c":15.015,"h":15.04,"l":15.015,"n":194,"o":15.0245,"t":"2026-10-08T17:30:00Z","v":16004,"vw":15.03033},{"c":15.075,"h":15.08,"l":15.015,"n":142,"o":15.015,"t":"2026-10-08T17:35:00Z","v":8486,"vw":15.051023},{"c":15.085,"h":15.11,"l":15.08,"n":252,"o":15.085,"t":"2026-10-08T17:40:00Z","v":17633,"vw":15.088104},{"c":15.08,"h":15.115,"l":15.08,"n":174,"o":15.09,"t":"2026-10-08T17:45:00Z","v":12077,"vw":15.098304},{"c":15.07,"h":15.09,"l":15.045,"n":154,"o":15.085,"t":"2026-10-08T17:50:00Z","v":8703,"vw":15.068615},{"c":15.06,"h":15.07,"l":15.045,"n":189,"o":15.065,"t":"2026-10-08T17:55:00Z","v":12358,"vw":15.05768},{"c":15.035,"h":15.07,"l":15.0213,"n":135,"o":15.06,"t":"2026-10-08T18:00:00Z","v":9458,"vw":15.039315},{"c":15.005,"h":15.045,"l":14.98,"n":312,"o":15.035,"t":"2026-10-08T18:05:00Z","v":24864,"vw":15.020859},{"c":15.01,"h":15.025,"l":14.99,"n":338,"o":15.005,"t":"2026-10-08T18:10:00Z","v":36963,"vw":15.008477},{"c":15.015,"h":15.02,"l":15.0111,"n":97,"o":15.0111,"t":"2026-10-08T18:15:00Z","v":5289,"vw":15.015426},{"c":15.03,"h":15.04,"l":15.01,"n":221,"o":15.01,"t":"2026-10-08T18:20:00Z","v":15297,"vw":15.021711},{"c":15.05,"h":15.075,"l":15.035,"n":210,"o":15.035,"t":"2026-10-08T18:25:00Z","v":11931,"vw":15.056526},{"c":15.045,"h":15.06,"l":15.0401,"n":170,"o":15.06,"t":"2026-10-08T18:30:00Z","v":11863,"vw":15.048935},{"c":15.025,"h":15.045,"l":15.025,"n":190,"o":15.045,"t":"2026-10-08T18:35:00Z","v":13552,"vw":15.036623},{"c":15.01,"h":15.035,"l":15.005,"n":225,"o":15.025,"t":"2026-10-08T18:40:00Z","v":13917,"vw":15.019629},{"c":14.995,"h":15.0189,"l":14.99,"n":143,"o":15.015,"t":"2026-10-08T18:45:00Z","v":10264,"vw":15.003625},{"c":15.005,"h":15.025,"l":14.995,"n":185,"o":14.995,"t":"2026-10-08T18:50:00Z","v":12839,"vw":15.008495},{"c":14.9821,"h":15.015,"l":14.975,"n":273,"o":15.009,"t":"2026-10-08T18:55:00Z","v":18681,"vw":14.994863},{"c":14.97,"h":15.01,"l":14.97,"n":188,"o":14.985,"t":"2026-10-08T19:00:00Z","v":13496,"vw":14.98753},{"c":14.975,"h":15.005,"l":14.97,"n":268,"o":14.975,"t":"2026-10-08T19:05:00Z","v":21130,"vw":14.98557},{"c":14.995,"h":15.005,"l":14.975,"n":231,"o":14.975,"t":"2026-10-08T19:10:00Z","v":15077,"vw":14.989259},{"c":14.995,"h":15.015,"l":14.99,"n":241,"o":14.995,"t":"2026-10-08T19:15:00Z","v":20483,"vw":15.001069},{"c":15.005,"h":15.01,"l":14.98,"n":359,"o":14.995,"t":"2026-10-08T19:20:00Z","v":41316,"vw":14.999426},{"c":14.99,"h":15.01,"l":14.99,"n":188,"o":15.005,"t":"2026-10-08T19:25:00Z","v":17120,"vw":15.001751},{"c":15,"h":15.01,"l":14.985,"n":306,"o":14.995,"t":"2026-10-08T19:30:00Z","v":32459,"vw":14.994472},{"c":14.975,"h":15.015,"l":14.97,"n":422,"o":15.005,"t":"2026-10-08T19:35:00Z","v":38207,"vw":14.991012},{"c":14.9401,"h":14.98,"l":14.94,"n":447,"o":14.98,"t":"2026-10-08T19:40:00Z","v":38790,"vw":14.960863},{"c":14.9311,"h":14.97,"l":14.92,"n":565,"o":14.945,"t":"2026-10-08T19:45:00Z","v":60489,"vw":14.95131},{"c":14.97,"h":14.97,"l":14.93,"n":559,"o":14.94,"t":"2026-10-08T19:50:00Z","v":52794,"vw":14.950357},{"c":14.995,"h":15,"l":14.95,"n":1673,"o":14.965,"t":"2026-10-08T19:55:00Z","v":155296,"vw":14.974231},{"c":15,"h":15,"l":15,"n":27,"o":15,"t":"2026-10-08T20:00:00Z","v":199908,"vw":15},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-08T20:55:00Z","v":200,"vw":14.96},{"c":14.7414,"h":14.7414,"l":14.7414,"n":1,"o":14.7414,"t":"2026-10-09T12:15:00Z","v":150,"vw":14.7414},{"c":15.194,"h":15.26,"l":15.06,"n":390,"o":15.065,"t":"2026-10-09T13:30:00Z","v":54222,"vw":15.195925},{"c":15.22,"h":15.24,"l":15.18,"n":185,"o":15.22,"t":"2026-10-09T13:35:00Z","v":43404,"vw":15.191965},{"c":15.264,"h":15.33,"l":15.205,"n":296,"o":15.23,"t":"2026-10-09T13:40:00Z","v":40315,"vw":15.282812},{"c":15.335,"h":15.335,"l":15.28,"n":213,"o":15.28,"t":"2026-10-09T13:45:00Z","v":11175,"vw":15.309425},{"c":15.325,"h":15.35,"l":15.32,"n":163,"o":15.33,"t":"2026-10-09T13:50:00Z","v":10993,"vw":15.339558},{"c":15.3,"h":15.34,"l":15.29,"n":223,"o":15.32,"t":"2026-10-09T13:55:00Z","v":11935,"vw":15.319511},{"c":15.22,"h":15.28,"l":15.22,"n":111,"o":15.28,"t":"2026-10-09T14:00:00Z","v":6328,"vw":15.24908},{"c":15.205,"h":15.23,"l":15.195,"n":143,"o":15.23,"t":"2026-10-09T14:05:00Z","v":9304,"vw":15.206247},{"c":15.2,"h":15.23,"l":15.19,"n":145,"o":15.21,"t":"2026-10-09T14:10:00Z","v":7577,"vw":15.216083},{"c":15.2,"h":15.235,"l":15.2,"n":189,"o":15.2,"t":"2026-10-09T14:15:00Z","v":8443,"vw":15.217894},{"c":15.22,"h":15.23,"l":15.195,"n":248,"o":15.195,"t":"2026-10-09T14:20:00Z","v":13920,"vw":15.215046},{"c":15.24,"h":15.27,"l":15.23,"n":232,"o":15.235,"t":"2026-10-09T14:25:00Z","v":13795,"vw":15.24779},{"c":15.215,"h":15.235,"l":15.21,"n":221,"o":15.235,"t":"2026-10-09T14:30:00Z","v":23139,"vw":15.217639},{"c":15.19,"h":15.23,"l":15.16,"n":373,"o":15.22,"t":"2026-10-09T14:35:00Z","v":28910,"vw":15.196475},{"c":15.205,"h":15.25,"l":15.195,"n":395,"o":15.195,"t":"2026-10-09T14:40:00Z","v":22706,"vw":15.222232},{"c":15.215,"h":15.2399,"l":15.21,"n":232,"o":15.21,"t":"2026-10-09T14:45:00Z","v":26871,"vw":15.221532},{"c":15.17,"h":15.22,"l":15.1611,"n":277,"o":15.215,"t":"2026-10-09T14:50:00Z","v":17869,"vw":15.196673},{"c":15.175,"h":15.18,"l":15.14,"n":836,"o":15.16,"t":"2026-10-09T14:55:00Z","v":66685,"vw":15.167285},{"c":15.13,"h":15.185,"l":15.115,"n":350,"o":15.175,"t":"2026-10-09T15:00:00Z","v":27648,"vw":15.141553},{"c":15.125,"h":15.13,"l":15.11,"n":209,"o":15.12,"t":"2026-10-09T15:05:00Z","v":12246,"vw":15.118734},{"c":15.15,"h":15.16,"l":15.125,"n":170,"o":15.125,"t":"2026-10-09T15:10:00Z","v":10275,"vw":15.150697},{"c":15.185,"h":15.205,"l":15.16,"n":328,"o":15.16,"t":"2026-10-09T15:15:00Z","v":21150,"vw":15.188728},{"c":15.165,"h":15.195,"l":15.165,"n":170,"o":15.185,"t":"2026-10-09T15:20:00Z","v":9401,"vw":15.17942},{"c":15.21,"h":15.21,"l":15.16,"n":164,"o":15.165,"t":"2026-10-09T15:25:00Z","v":25691,"vw":15.174413},{"c":15.19,"h":15.215,"l":15.18,"n":235,"o":15.21,"t":"2026-10-09T15:30:00Z","v":16906,"vw":15.196763},{"c":15.16,"h":15.195,"l":15.15,"n":176,"o":15.18,"t":"2026-10-09T15:35:00Z","v":9892,"vw":15.177784},{"c":15.15,"h":15.185,"l":15.15,"n":207,"o":15.16,"t":"2026-10-09T15:40:00Z","v":8090,"vw":15.16789},{"c":15.155,"h":15.16,"l":15.14,"n":211,"o":15.15,"t":"2026-10-09T15:45:00Z","v":6720,"vw":15.152237},{"c":15.16,"h":15.17,"l":15.14,"n":152,"o":15.15,"t":"2026-10-09T15:50:00Z","v":6144,"vw":15.158743},{"c":15.165,"h":15.18,"l":15.16,"n":199,"o":15.16,"t":"2026-10-09T15:55:00Z","v":7057,"vw":15.172788},{"c":15.19,"h":15.205,"l":15.16,"n":321,"o":15.16,"t":"2026-10-09T16:00:00Z","v":24162,"vw":15.181227},{"c":15.23,"h":15.245,"l":15.19,"n":260,"o":15.19,"t":"2026-10-09T16:05:00Z","v":34219,"vw":15.212756},{"c":15.2,"h":15.235,"l":15.2,"n":168,"o":15.23,"t":"2026-10-09T16:10:00Z","v":12532,"vw":15.214479},{"c":15.19,"h":15.205,"l":15.18,"n":137,"o":15.2,"t":"2026-10-09T16:15:00Z","v":6639,"vw":15.194465},{"c":15.185,"h":15.2,"l":15.18,"n":173,"o":15.18,"t":"2026-10-09T16:20:00Z","v":14728,"vw":15.189047},{"c":15.205,"h":15.22,"l":15.18,"n":269,"o":15.18,"t":"2026-10-09T16:25:00Z","v":23822,"vw":15.204651},{"c":15.19,"h":15.205,"l":15.19,"n":208,"o":15.2,"t":"2026-10-09T16:30:00Z","v":12165,"vw":15.199316},{"c":15.225,"h":15.235,"l":15.19,"n":219,"o":15.19,"t":"2026-10-09T16:35:00Z","v":16222,"vw":15.205954},{"c":15.245,"h":15.245,"l":15.22,"n":147,"o":15.22,"t":"2026-10-09T16:40:00Z","v":8189,"vw":15.232202},{"c":15.26,"h":15.265,"l":15.245,"n":179,"o":15.245,"t":"2026-10-09T16:45:00Z","v":8864,"vw":15.256522},{"c":15.225,"h":15.265,"l":15.22,"n":258,"o":15.25,"t":"2026-10-09T16:50:00Z","v":23081,"vw":15.248215},{"c":15.22,"h":15.235,"l":15.215,"n":290,"o":15.22,"t":"2026-10-09T16:55:00Z","v":19955,"vw":15.221331},{"c":15.215,"h":15.22,"l":15.21,"n":95,"o":15.21,"t":"2026-10-09T17:00:00Z","v":5479,"vw":15.217993},{"c":15.195,"h":15.225,"l":15.19,"n":242,"o":15.22,"t":"2026-10-09T17:05:00Z","v":22003,"vw":15.202078},{"c":15.2,"h":15.2,"l":15.18,"n":200,"o":15.19,"t":"2026-10-09T17:10:00Z","v":11507,"vw":15.190845},{"c":15.1934,"h":15.2,"l":15.18,"n":164,"o":15.195,"t":"2026-10-09T17:15:00Z","v":10420,"vw":15.191715},{"c":15.195,"h":15.195,"l":15.18,"n":124,"o":15.19,"t":"2026-10-09T17:20:00Z","v":6900,"vw":15.188975},{"c":15.195,"h":15.2,"l":15.19,"n":147,"o":15.19,"t":"2026-10-09T17:25:00Z","v":6720,"vw":15.191541},{"c":15.19,"h":15.22,"l":15.19,"n":298,"o":15.2,"t":"2026-10-09T17:30:00Z","v":19181,"vw":15.204154},{"c":15.195,"h":15.2,"l":15.18,"n":135,"o":15.18,"t":"2026-10-09T17:35:00Z","v":6875,"vw":15.191421},{"c":15.21,"h":15.21,"l":15.19,"n":163,"o":15.19,"t":"2026-10-09T17:40:00Z","v":6332,"vw":15.198259},{"c":15.205,"h":15.21,"l":15.2,"n":135,"o":15.205,"t":"2026-10-09T17:45:00Z","v":5278,"vw":15.205409},{"c":15.2,"h":15.2151,"l":15.2,"n":224,"o":15.205,"t":"2026-10-09T17:50:00Z","v":23299,"vw":15.205668},{"c":15.215,"h":15.225,"l":15.2,"n":242,"o":15.2,"t":"2026-10-09T17:55:00Z","v":22398,"vw":15.209919},{"c":15.21,"h":15.22,"l":15.2,"n":113,"o":15.21,"t":"2026-10-09T18:00:00Z","v":7836,"vw":15.209933},{"c":15.215,"h":15.215,"l":15.19,"n":147,"o":15.19,"t":"2026-10-09T18:05:00Z","v":8755,"vw":15.207588},{"c":15.22,"h":15.245,"l":15.215,"n":427,"o":15.225,"t":"2026-10-09T18:10:00Z","v":44737,"vw":15.232988},{"c":15.19,"h":15.225,"l":15.18,"n":470,"o":15.22,"t":"2026-10-09T18:15:00Z","v":71693,"vw":15.194539},{"c":15.209,"h":15.22,"l":15.19,"n":180,"o":15.19,"t":"2026-10-09T18:20:00Z","v":17262,"vw":15.204114},{"c":15.225,"h":15.235,"l":15.2,"n":264,"o":15.2,"t":"2026-10-09T18:25:00Z","v":12798,"vw":15.217357},{"c":15.21,"h":15.225,"l":15.21,"n":221,"o":15.225,"t":"2026-10-09T18:30:00Z","v":9537,"vw":15.218659},{"c":15.2,"h":15.21,"l":15.2,"n":181,"o":15.21,"t":"2026-10-09T18:35:00Z","v":8814,"vw":15.203045},{"c":15.225,"h":15.225,"l":15.19,"n":242,"o":15.2,"t":"2026-10-09T18:40:00Z","v":14554,"vw":15.200317},{"c":15.24,"h":15.245,"l":15.195,"n":408,"o":15.22,"t":"2026-10-09T18:45:00Z","v":75215,"vw":15.206687},{"c":15.235,"h":15.255,"l":15.23,"n":270,"o":15.24,"t":"2026-10-09T18:50:00Z","v":34959,"vw":15.241609},{"c":15.24,"h":15.245,"l":15.23,"n":197,"o":15.23,"t":"2026-10-09T18:55:00Z","v":8699,"vw":15.237433},{"c":15.235,"h":15.245,"l":15.23,"n":175,"o":15.245,"t":"2026-10-09T19:00:00Z","v":13066,"vw":15.238627},{"c":15.24,"h":15.255,"l":15.23,"n":226,"o":15.23,"t":"2026-10-09T19:05:00Z","v":14023,"vw":15.240709},{"c":15.255,"h":15.26,"l":15.24,"n":160,"o":15.24,"t":"2026-10-09T19:10:00Z","v":10751,"vw":15.252094},{"c":15.26,"h":15.26,"l":15.24,"n":250,"o":15.2525,"t":"2026-10-09T19:15:00Z","v":12262,"vw":15.25258},{"c":15.265,"h":15.265,"l":15.25,"n":147,"o":15.26,"t":"2026-10-09T19:20:00Z","v":8858,"vw":15.258908},{"c":15.275,"h":15.28,"l":15.26,"n":378,"o":15.27,"t":"2026-10-09T19:25:00Z","v":22964,"vw":15.268428},{"c":15.275,"h":15.335,"l":15.26,"n":591,"o":15.27,"t":"2026-10-09T19:30:00Z","v":49385,"vw":15.293551},{"c":15.28,"h":15.28,"l":15.27,"n":179,"o":15.27,"t":"2026-10-09T19:35:00Z","v":14432,"vw":15.276835},{"c":15.295,"h":15.315,"l":15.275,"n":390,"o":15.275,"t":"2026-10-09T19:40:00Z","v":31381,"vw":15.298659},{"c":15.27,"h":15.295,"l":15.27,"n":424,"o":15.2925,"t":"2026-10-09T19:45:00Z","v":29205,"vw":15.281335},{"c":15.275,"h":15.31,"l":15.27,"n":643,"o":15.27,"t":"2026-10-09T19:50:00Z","v":63526,"vw":15.290169},{"c":15.23,"h":15.3,"l":15.22,"n":1878,"o":15.27,"t":"2026-10-09T19:55:00Z","v":229979,"vw":15.270145},{"c":14.6554,"h":15.23,"l":14.6554,"n":20,"o":15.23,"t":"2026-10-09T20:00:00Z","v":134437,"vw":15.227572},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-09T20:10:00Z","v":120,"vw":15.23},{"c":15.18,"h":15.18,"l":15.18,"n":9,"o":15.18,"t":"2026-10-09T20:45:00Z","v":167,"vw":15.18},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-09T20:50:00Z","v":100,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-12T08:15:00Z","v":150,"vw":15.21},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-12T09:55:00Z","v":200,"vw":15.22},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-12T12:25:00Z","v":508,"vw":15.22},{"c":15.22,"h":15.22,"l":15.22,"n":4,"o":15.22,"t":"2026-10-12T13:10:00Z","v":1370,"vw":15.22},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-12T13:25:00Z","v":200,"vw":15.23},{"c":15.35,"h":15.4,"l":15.26,"n":287,"o":15.26,"t":"2026-10-12T13:30:00Z","v":31095,"vw":15.29758},{"c":15.32,"h":15.4,"l":15.32,"n":193,"o":15.36,"t":"2026-10-12T13:35:00Z","v":11732,"vw":15.366094},{"c":15.28,"h":15.31,"l":15.24,"n":342,"o":15.31,"t":"2026-10-12T13:40:00Z","v":22304,"vw":15.281219},{"c":15.31,"h":15.325,"l":15.25,"n":241,"o":15.25,"t":"2026-10-12T13:45:00Z","v":18064,"vw":15.295735},{"c":15.2875,"h":15.315,"l":15.275,"n":190,"o":15.3,"t":"2026-10-12T13:50:00Z","v":11640,"vw":15.295282},{"c":15.255,"h":15.3,"l":15.23,"n":419,"o":15.3,"t":"2026-10-12T13:55:00Z","v":99914,"vw":15.252508},{"c":15.25,"h":15.27,"l":15.215,"n":238,"o":15.25,"t":"2026-10-12T14:00:00Z","v":12834,"vw":15.228495},{"c":15.27,"h":15.285,"l":15.245,"n":203,"o":15.245,"t":"2026-10-12T14:05:00Z","v":10985,"vw":15.270259},{"c":15.255,"h":15.275,"l":15.255,"n":214,"o":15.275,"t":"2026-10-12T14:10:00Z","v":11595,"vw":15.266725},{"c":15.315,"h":15.315,"l":15.255,"n":224,"o":15.26,"t":"2026-10-12T14:15:00Z","v":10531,"vw":15.281829},{"c":15.285,"h":15.31,"l":15.275,"n":234,"o":15.31,"t":"2026-10-12T14:20:00Z","v":12937,"vw":15.292515},{"c":15.285,"h":15.295,"l":15.265,"n":184,"o":15.28,"t":"2026-10-12T14:25:00Z","v":8023,"vw":15.28335},{"c":15.265,"h":15.285,"l":15.265,"n":208,"o":15.285,"t":"2026-10-12T14:30:00Z","v":10272,"vw":15.27604},{"c":15.265,"h":15.27,"l":15.255,"n":133,"o":15.265,"t":"2026-10-12T14:35:00Z","v":6513,"vw":15.262336},{"c":15.18,"h":15.265,"l":15.175,"n":267,"o":15.265,"t":"2026-10-12T14:40:00Z","v":15720,"vw":15.223615},{"c":15.225,"h":15.245,"l":15.19,"n":228,"o":15.19,"t":"2026-10-12T14:45:00Z","v":10970,"vw":15.228212},{"c":15.21,"h":15.235,"l":15.21,"n":185,"o":15.225,"t":"2026-10-12T14:50:00Z","v":10674,"vw":15.223376},{"c":15.25,"h":15.275,"l":15.215,"n":283,"o":15.215,"t":"2026-10-12T14:55:00Z","v":17398,"vw":15.242983},{"c":15.27,"h":15.275,"l":15.25,"n":269,"o":15.25,"t":"2026-10-12T15:00:00Z","v":29290,"vw":15.261836},{"c":15.28,"h":15.3,"l":15.27,"n":440,"o":15.27,"t":"2026-10-12T15:05:00Z","v":72349,"vw":15.2828},{"c":15.255,"h":15.285,"l":15.255,"n":168,"o":15.285,"t":"2026-10-12T15:10:00Z","v":7483,"vw":15.268587},{"c":15.27,"h":15.27,"l":15.245,"n":178,"o":15.255,"t":"2026-10-12T15:15:00Z","v":23500,"vw":15.250912},{"c":15.285,"h":15.29,"l":15.27,"n":205,"o":15.27,"t":"2026-10-12T15:20:00Z","v":7996,"vw":15.280873},{"c":15.315,"h":15.32,"l":15.2801,"n":169,"o":15.285,"t":"2026-10-12T15:25:00Z","v":12871,"vw":15.287339},{"c":15.31,"h":15.315,"l":15.305,"n":124,"o":15.315,"t":"2026-10-12T15:30:00Z","v":5066,"vw":15.308645},{"c":15.31,"h":15.32,"l":15.3,"n":182,"o":15.305,"t":"2026-10-12T15:35:00Z","v":11466,"vw":15.311359},{"c":15.3238,"h":15.33,"l":15.31,"n":145,"o":15.31,"t":"2026-10-12T15:40:00Z","v":9632,"vw":15.320534},{"c":15.305,"h":15.325,"l":15.29,"n":319,"o":15.325,"t":"2026-10-12T15:45:00Z","v":42306,"vw":15.298517},{"c":15.2801,"h":15.305,"l":15.2601,"n":323,"o":15.3,"t":"2026-10-12T15:50:00Z","v":42599,"vw":15.288509},{"c":15.2887,"h":15.295,"l":15.2887,"n":37,"o":15.29,"t":"2026-10-12T15:55:00Z","v":2801,"vw":15.2911},{"c":15.325,"h":15.35,"l":15.29,"n":177,"o":15.29,"t":"2026-10-12T16:00:00Z","v":22115,"vw":15.322522},{"c":15.34,"h":15.34,"l":15.313,"n":115,"o":15.33,"t":"2026-10-12T16:05:00Z","v":8138,"vw":15.328361},{"c":15.33,"h":15.34,"l":15.325,"n":96,"o":15.34,"t":"2026-10-12T16:10:00Z","v":6562,"vw":15.332961},{"c":15.36,"h":15.36,"l":15.33,"n":123,"o":15.33,"t":"2026-10-12T16:15:00Z","v":7845,"vw":15.338754},{"c":15.36,"h":15.36,"l":15.355,"n":153,"o":15.355,"t":"2026-10-12T16:20:00Z","v":6240,"vw":15.355862},{"c":15.34,"h":15.36,"l":15.335,"n":187,"o":15.355,"t":"2026-10-12T16:25:00Z","v":15402,"vw":15.344311},{"c":15.34,"h":15.355,"l":15.335,"n":124,"o":15.345,"t":"2026-10-12T16:30:00Z","v":6997,"vw":15.347065},{"c":15.335,"h":15.34,"l":15.32,"n":103,"o":15.34,"t":"2026-10-12T16:35:00Z","v":10035,"vw":15.330965},{"c":15.335,"h":15.34,"l":15.33,"n":240,"o":15.33,"t":"2026-10-12T16:40:00Z","v":52933,"vw":15.331944},{"c":15.31,"h":15.3305,"l":15.3039,"n":248,"o":15.33,"t":"2026-10-12T16:45:00Z","v":29299,"vw":15.3195},{"c":15.29,"h":15.32,"l":15.285,"n":196,"o":15.315,"t":"2026-10-12T16:50:00Z","v":11807,"vw":15.298614},{"c":15.315,"h":15.325,"l":15.295,"n":127,"o":15.295,"t":"2026-10-12T16:55:00Z","v":7539,"vw":15.309014},{"c":15.32,"h":15.32,"l":15.31,"n":119,"o":15.32,"t":"2026-10-12T17:00:00Z","v":5738,"vw":15.314884},{"c":15.335,"h":15.34,"l":15.31,"n":121,"o":15.32,"t":"2026-10-12T17:05:00Z","v":7755,"vw":15.322329},{"c":15.31,"h":15.35,"l":15.31,"n":190,"o":15.34,"t":"2026-10-12T17:10:00Z","v":13111,"vw":15.333114},{"c":15.305,"h":15.325,"l":15.3,"n":101,"o":15.32,"t":"2026-10-12T17:15:00Z","v":6983,"vw":15.314572},{"c":15.32,"h":15.32,"l":15.3,"n":111,"o":15.3089,"t":"2026-10-12T17:20:00Z","v":5396,"vw":15.307961},{"c":15.305,"h":15.32,"l":15.3,"n":140,"o":15.32,"t":"2026-10-12T17:25:00Z","v":9077,"vw":15.309918},{"c":15.295,"h":15.31,"l":15.285,"n":109,"o":15.305,"t":"2026-10-12T17:30:00Z","v":7557,"vw":15.296276},{"c":15.32,"h":15.32,"l":15.3,"n":124,"o":15.3,"t":"2026-10-12T17:35:00Z","v":6527,"vw":15.308603},{"c":15.305,"h":15.325,"l":15.3,"n":107,"o":15.32,"t":"2026-10-12T17:40:00Z","v":7970,"vw":15.316833},{"c":15.3118,"h":15.32,"l":15.3,"n":201,"o":15.31,"t":"2026-10-12T17:45:00Z","v":19971,"vw":15.310724},{"c":15.285,"h":15.3194,"l":15.27,"n":412,"o":15.31,"t":"2026-10-12T17:50:00Z","v":66372,"vw":15.295078},{"c":15.27,"h":15.285,"l":15.27,"n":98,"o":15.28,"t":"2026-10-12T17:55:00Z","v":5550,"vw":15.280762},{"c":15.31,"h":15.31,"l":15.275,"n":124,"o":15.275,"t":"2026-10-12T18:00:00Z","v":8127,"vw":15.291639},{"c":15.265,"h":15.305,"l":15.265,"n":454,"o":15.3,"t":"2026-10-12T18:05:00Z","v":61520,"vw":15.284325},{"c":15.285,"h":15.285,"l":15.27,"n":148,"o":15.27,"t":"2026-10-12T18:10:00Z","v":8179,"vw":15.277728},{"c":15.285,"h":15.29,"l":15.28,"n":168,"o":15.29,"t":"2026-10-12T18:15:00Z","v":9996,"vw":15.288481},{"c":15.285,"h":15.29,"l":15.28,"n":149,"o":15.285,"t":"2026-10-12T18:20:00Z","v":5779,"vw":15.285051},{"c":15.305,"h":15.305,"l":15.28,"n":178,"o":15.285,"t":"2026-10-12T18:25:00Z","v":7910,"vw":15.296245},{"c":15.305,"h":15.31,"l":15.3,"n":116,"o":15.305,"t":"2026-10-12T18:30:00Z","v":5817,"vw":15.307416},{"c":15.309,"h":15.31,"l":15.3,"n":129,"o":15.305,"t":"2026-10-12T18:35:00Z","v":7030,"vw":15.307299},{"c":15.31,"h":15.315,"l":15.305,"n":153,"o":15.31,"t":"2026-10-12T18:40:00Z","v":8373,"vw":15.307128},{"c":15.31,"h":15.34,"l":15.3,"n":265,"o":15.31,"t":"2026-10-12T18:45:00Z","v":21177,"vw":15.319886},{"c":15.32,"h":15.32,"l":15.31,"n":122,"o":15.32,"t":"2026-10-12T18:50:00Z","v":6188,"vw":15.318356},{"c":15.27,"h":15.32,"l":15.27,"n":435,"o":15.315,"t":"2026-10-12T18:55:00Z","v":48583,"vw":15.287824},{"c":15.285,"h":15.3,"l":15.27,"n":227,"o":15.28,"t":"2026-10-12T19:00:00Z","v":24341,"vw":15.287697},{"c":15.3,"h":15.3,"l":15.29,"n":148,"o":15.29,"t":"2026-10-12T19:05:00Z","v":7172,"vw":15.297591},{"c":15.275,"h":15.3,"l":15.27,"n":256,"o":15.3,"t":"2026-10-12T19:10:00Z","v":14866,"vw":15.287762},{"c":15.265,"h":15.28,"l":15.2636,"n":204,"o":15.275,"t":"2026-10-12T19:15:00Z","v":9737,"vw":15.274027},{"c":15.26,"h":15.27,"l":15.25,"n":283,"o":15.265,"t":"2026-10-12T19:20:00Z","v":15901,"vw":15.262913},{"c":15.235,"h":15.27,"l":15.235,"n":325,"o":15.255,"t":"2026-10-12T19:25:00Z","v":16895,"vw":15.255272},{"c":15.235,"h":15.25,"l":15.23,"n":323,"o":15.235,"t":"2026-10-12T19:30:00Z","v":20546,"vw":15.239561},{"c":15.245,"h":15.25,"l":15.22,"n":402,"o":15.24,"t":"2026-10-12T19:35:00Z","v":22118,"vw":15.235297},{"c":15.245,"h":15.25,"l":15.22,"n":411,"o":15.245,"t":"2026-10-12T19:40:00Z","v":34301,"vw":15.234168},{"c":15.265,"h":15.27,"l":15.24,"n":451,"o":15.245,"t":"2026-10-12T19:45:00Z","v":35673,"vw":15.254209},{"c":15.25,"h":15.285,"l":15.23,"n":671,"o":15.265,"t":"2026-10-12T19:50:00Z","v":65448,"vw":15.252847},{"c":15.185,"h":15.25,"l":15.17,"n":1936,"o":15.245,"t":"2026-10-12T19:55:00Z","v":171499,"vw":15.212637},{"c":15.18,"h":15.18,"l":15.18,"n":20,"o":15.18,"t":"2026-10-12T20:00:00Z","v":129507,"vw":15.18},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-13T08:40:00Z","v":241,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-13T09:25:00Z","v":100,"vw":15.21},{"c":15.18,"h":15.2,"l":15.18,"n":11,"o":15.2,"t":"2026-10-13T10:50:00Z","v":522,"vw":15.184},{"c":15.16,"h":15.16,"l":15.11,"n":8,"o":15.11,"t":"2026-10-13T11:05:00Z","v":1036,"vw":15.141741},{"c":15.16,"h":15.16,"l":15.16,"n":5,"o":15.16,"t":"2026-10-13T11:10:00Z","v":407,"vw":15.16},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-13T11:15:00Z","v":404,"vw":15.2},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-13T12:00:00Z","v":100,"vw":15},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-13T13:00:00Z","v":490,"vw":15.2},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-13T13:20:00Z","v":30000,"vw":15.1},{"c":15.21,"h":15.32,"l":15.15,"n":257,"o":15.31,"t":"2026-10-13T13:30:00Z","v":32027,"vw":15.291497},{"c":15.21,"h":15.26,"l":15.17,"n":192,"o":15.23,"t":"2026-10-13T13:35:00Z","v":14907,"vw":15.212204},{"c":15.23,"h":15.235,"l":15.175,"n":136,"o":15.2,"t":"2026-10-13T13:40:00Z","v":8128,"vw":15.20082},{"c":15.205,"h":15.21,"l":15.15,"n":211,"o":15.21,"t":"2026-10-13T13:45:00Z","v":11895,"vw":15.183014},{"c":15.2,"h":15.215,"l":15.19,"n":282,"o":15.205,"t":"2026-10-13T13:50:00Z","v":19893,"vw":15.205616},{"c":15.205,"h":15.21,"l":15.165,"n":190,"o":15.2,"t":"2026-10-13T13:55:00Z","v":11415,"vw":15.184934},{"c":15.13,"h":15.21,"l":15.08,"n":203,"o":15.21,"t":"2026-10-13T14:00:00Z","v":16520,"vw":15.132013},{"c":15.13,"h":15.14,"l":15.12,"n":186,"o":15.14,"t":"2026-10-13T14:05:00Z","v":11109,"vw":15.131284},{"c":15.14,"h":15.165,"l":15.13,"n":217,"o":15.13,"t":"2026-10-13T14:10:00Z","v":12524,"vw":15.141939},{"c":15.1699,"h":15.185,"l":15.135,"n":417,"o":15.145,"t":"2026-10-13T14:15:00Z","v":43472,"vw":15.155153},{"c":15.2,"h":15.205,"l":15.165,"n":155,"o":15.165,"t":"2026-10-13T14:20:00Z","v":12727,"vw":15.195504},{"c":15.165,"h":15.21,"l":15.165,"n":177,"o":15.2,"t":"2026-10-13T14:25:00Z","v":13483,"vw":15.186341},{"c":15.12,"h":15.18,"l":15.115,"n":241,"o":15.17,"t":"2026-10-13T14:30:00Z","v":15622,"vw":15.149486},{"c":15.155,"h":15.16,"l":15.125,"n":136,"o":15.125,"t":"2026-10-13T14:35:00Z","v":9901,"vw":15.142465},{"c":15.14,"h":15.17,"l":15.135,"n":199,"o":15.16,"t":"2026-10-13T14:40:00Z","v":15568,"vw":15.152746},{"c":15.12,"h":15.14,"l":15.1,"n":304,"o":15.13,"t":"2026-10-13T14:45:00Z","v":33126,"vw":15.121246},{"c":15.145,"h":15.16,"l":15.1101,"n":308,"o":15.12,"t":"2026-10-13T14:50:00Z","v":51275,"vw":15.131592},{"c":15.135,"h":15.146,"l":15.115,"n":328,"o":15.14,"t":"2026-10-13T14:55:00Z","v":47801,"vw":15.134602},{"c":15.16,"h":15.16,"l":15.13,"n":129,"o":15.135,"t":"2026-10-13T15:00:00Z","v":6124,"vw":15.138963},{"c":15.09,"h":15.17,"l":15.09,"n":334,"o":15.155,"t":"2026-10-13T15:05:00Z","v":25834,"vw":15.12771},{"c":15.11,"h":15.14,"l":15.095,"n":175,"o":15.095,"t":"2026-10-13T15:10:00Z","v":14516,"vw":15.11799},{"c":15.08,"h":15.105,"l":15.08,"n":123,"o":15.105,"t":"2026-10-13T15:15:00Z","v":6634,"vw":15.092497},{"c":15.105,"h":15.12,"l":15.085,"n":221,"o":15.085,"t":"2026-10-13T15:20:00Z","v":26551,"vw":15.105484},{"c":15.105,"h":15.11,"l":15.1,"n":108,"o":15.105,"t":"2026-10-13T15:25:00Z","v":5218,"vw":15.10391},{"c":15.085,"h":15.11,"l":15.08,"n":271,"o":15.105,"t":"2026-10-13T15:30:00Z","v":20369,"vw":15.102303},{"c":15.07,"h":15.09,"l":15.07,"n":133,"o":15.09,"t":"2026-10-13T15:35:00Z","v":5279,"vw":15.078421},{"c":15.045,"h":15.075,"l":15.04,"n":190,"o":15.075,"t":"2026-10-13T15:40:00Z","v":12616,"vw":15.058299},{"c":15.04,"h":15.04,"l":15.02,"n":164,"o":15.04,"t":"2026-10-13T15:45:00Z","v":11167,"vw":15.030057},{"c":15.035,"h":15.05,"l":15.03,"n":73,"o":15.045,"t":"2026-10-13T15:50:00Z","v":4586,"vw":15.040941},{"c":15.045,"h":15.06,"l":15.035,"n":202,"o":15.035,"t":"2026-10-13T15:55:00Z","v":11221,"vw":15.048272},{"c":15.055,"h":15.06,"l":15.04,"n":187,"o":15.05,"t":"2026-10-13T16:00:00Z","v":12542,"vw":15.050054},{"c":15.045,"h":15.05,"l":15.04,"n":52,"o":15.05,"t":"2026-10-13T16:05:00Z","v":2982,"vw":15.044454},{"c":15.005,"h":15.05,"l":15,"n":376,"o":15.045,"t":"2026-10-13T16:10:00Z","v":39004,"vw":15.012812},{"c":15.05,"h":15.05,"l":14.99,"n":214,"o":15.005,"t":"2026-10-13T16:15:00Z","v":25762,"vw":15.006066},{"c":15,"h":15.05,"l":15,"n":231,"o":15.045,"t":"2026-10-13T16:20:00Z","v":18147,"vw":15.028768},{"c":14.965,"h":15,"l":14.965,"n":153,"o":15,"t":"2026-10-13T16:25:00Z","v":11779,"vw":14.985484},{"c":14.955,"h":14.96,"l":14.92,"n":311,"o":14.96,"t":"2026-10-13T16:30:00Z","v":67126,"vw":14.9483},{"c":14.965,"h":14.965,"l":14.9301,"n":157,"o":14.955,"t":"2026-10-13T16:35:00Z","v":10122,"vw":14.946241},{"c":14.975,"h":14.98,"l":14.95,"n":146,"o":14.965,"t":"2026-10-13T16:40:00Z","v":9573,"vw":14.965653},{"c":14.965,"h":14.975,"l":14.96,"n":86,"o":14.975,"t":"2026-10-13T16:45:00Z","v":5845,"vw":14.96845},{"c":14.93,"h":14.96,"l":14.93,"n":143,"o":14.96,"t":"2026-10-13T16:50:00Z","v":11905,"vw":14.941448},{"c":14.93,"h":14.945,"l":14.93,"n":155,"o":14.935,"t":"2026-10-13T16:55:00Z","v":16401,"vw":14.936239},{"c":14.91,"h":14.93,"l":14.9,"n":213,"o":14.93,"t":"2026-10-13T17:00:00Z","v":19821,"vw":14.915525},{"c":14.9,"h":14.915,"l":14.9,"n":139,"o":14.915,"t":"2026-10-13T17:05:00Z","v":8094,"vw":14.911244},{"c":14.915,"h":14.92,"l":14.9,"n":230,"o":14.905,"t":"2026-10-13T17:10:00Z","v":26476,"vw":14.909974},{"c":14.895,"h":14.915,"l":14.88,"n":121,"o":14.91,"t":"2026-10-13T17:15:00Z","v":9079,"vw":14.897206},{"c":14.905,"h":14.905,"l":14.89,"n":138,"o":14.895,"t":"2026-10-13T17:20:00Z","v":8558,"vw":14.898582},{"c":14.855,"h":14.9,"l":14.85,"n":299,"o":14.9,"t":"2026-10-13T17:25:00Z","v":26043,"vw":14.866025},{"c":14.855,"h":14.865,"l":14.85,"n":232,"o":14.86,"t":"2026-10-13T17:30:00Z","v":24417,"vw":14.859478},{"c":14.855,"h":14.865,"l":14.855,"n":105,"o":14.855,"t":"2026-10-13T17:35:00Z","v":6609,"vw":14.858939},{"c":14.885,"h":14.8899,"l":14.855,"n":177,"o":14.855,"t":"2026-10-13T17:40:00Z","v":43642,"vw":14.867841},{"c":14.89,"h":14.895,"l":14.875,"n":213,"o":14.885,"t":"2026-10-13T17:45:00Z","v":18120,"vw":14.884563},{"c":14.885,"h":14.89,"l":14.87,"n":232,"o":14.89,"t":"2026-10-13T17:50:00Z","v":21694,"vw":14.879011},{"c":14.925,"h":14.93,"l":14.885,"n":215,"o":14.885,"t":"2026-10-13T17:55:00Z","v":15163,"vw":14.910942},{"c":14.925,"h":14.93,"l":14.92,"n":84,"o":14.92,"t":"2026-10-13T18:00:00Z","v":4836,"vw":14.925013},{"c":14.99,"h":15,"l":14.93,"n":299,"o":14.93,"t":"2026-10-13T18:05:00Z","v":21232,"vw":14.972607},{"c":14.98,"h":14.995,"l":14.98,"n":148,"o":14.99,"t":"2026-10-13T18:10:00Z","v":11499,"vw":14.989579},{"c":14.9824,"h":14.985,"l":14.975,"n":116,"o":14.975,"t":"2026-10-13T18:15:00Z","v":6606,"vw":14.979884},{"c":14.98,"h":14.985,"l":14.965,"n":111,"o":14.985,"t":"2026-10-13T18:20:00Z","v":5987,"vw":14.971549},{"c":15.015,"h":15.019,"l":14.985,"n":123,"o":14.985,"t":"2026-10-13T18:25:00Z","v":11510,"vw":14.99881},{"c":15.01,"h":15.015,"l":15,"n":120,"o":15.015,"t":"2026-10-13T18:30:00Z","v":21751,"vw":15.007264},{"c":15.035,"h":15.035,"l":15.015,"n":117,"o":15.019,"t":"2026-10-13T18:35:00Z","v":9665,"vw":15.027492},{"c":15.04,"h":15.0499,"l":15.02,"n":227,"o":15.04,"t":"2026-10-13T18:40:00Z","v":15793,"vw":15.034821},{"c":15.035,"h":15.04,"l":15.03,"n":71,"o":15.04,"t":"2026-10-13T18:45:00Z","v":3922,"vw":15.034376},{"c":15.045,"h":15.045,"l":15.02,"n":147,"o":15.04,"t":"2026-10-13T18:50:00Z","v":9001,"vw":15.036903},{"c":15.035,"h":15.045,"l":15.015,"n":204,"o":15.04,"t":"2026-10-13T18:55:00Z","v":11216,"vw":15.031871},{"c":15.055,"h":15.06,"l":15.035,"n":142,"o":15.035,"t":"2026-10-13T19:00:00Z","v":6738,"vw":15.050442},{"c":15.055,"h":15.055,"l":15.04,"n":195,"o":15.055,"t":"2026-10-13T19:05:00Z","v":10812,"vw":15.049659},{"c":15.02,"h":15.06,"l":15.01,"n":380,"o":15.055,"t":"2026-10-13T19:10:00Z","v":56238,"vw":15.026573},{"c":15.02,"h":15.0299,"l":15,"n":282,"o":15.01,"t":"2026-10-13T19:15:00Z","v":40269,"vw":15.013222},{"c":15.035,"h":15.04,"l":15.03,"n":162,"o":15.03,"t":"2026-10-13T19:20:00Z","v":8170,"vw":15.033723},{"c":15.02,"h":15.03,"l":15.015,"n":290,"o":15.03,"t":"2026-10-13T19:25:00Z","v":31314,"vw":15.021162},{"c":15,"h":15.03,"l":15,"n":233,"o":15.025,"t":"2026-10-13T19:30:00Z","v":15788,"vw":15.014492},{"c":14.975,"h":15,"l":14.97,"n":486,"o":15,"t":"2026-10-13T19:35:00Z","v":37193,"vw":14.976848},{"c":15.01,"h":15.01,"l":14.97,"n":429,"o":14.98,"t":"2026-10-13T19:40:00Z","v":35234,"vw":14.99621},{"c":15.01,"h":15.035,"l":14.99,"n":544,"o":15.005,"t":"2026-10-13T19:45:00Z","v":42567,"vw":15.011342},{"c":15.02,"h":15.02,"l":15,"n":491,"o":15.01,"t":"2026-10-13T19:50:00Z","v":35054,"vw":15.011964},{"c":15.02,"h":15.035,"l":14.99,"n":1579,"o":15.01,"t":"2026-10-13T19:55:00Z","v":143728,"vw":15.019939},{"c":15.02,"h":15.02,"l":15.02,"n":24,"o":15.02,"t":"2026-10-13T20:00:00Z","v":188169,"vw":15.02},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-13T20:40:00Z","v":123,"vw":15},{"c":15.13,"h":15.13,"l":15.07,"n":17,"o":15.07,"t":"2026-10-14T08:40:00Z","v":650,"vw":15.082},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-14T10:50:00Z","v":100,"vw":15.04},{"c":14.81,"h":14.86,"l":14.81,"n":10,"o":14.86,"t":"2026-10-14T12:30:00Z","v":2000,"vw":14.831398},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-14T12:50:00Z","v":100,"vw":14.96},{"c":14.78,"h":14.78,"l":14.78,"n":4,"o":14.78,"t":"2026-10-14T13:00:00Z","v":698,"vw":14.78},{"c":14.84,"h":14.84,"l":14.84,"n":11,"o":14.84,"t":"2026-10-14T13:10:00Z","v":361,"vw":14.84},{"c":14.81,"h":14.87,"l":14.81,"n":21,"o":14.87,"t":"2026-10-14T13:25:00Z","v":1039,"vw":14.818511},{"c":14.86,"h":14.925,"l":14.7,"n":720,"o":14.82,"t":"2026-10-14T13:30:00Z","v":87670,"vw":14.837353},{"c":14.855,"h":14.88,"l":14.84,"n":128,"o":14.88,"t":"2026-10-14T13:35:00Z","v":8871,"vw":14.865187},{"c":14.745,"h":14.85,"l":14.7441,"n":203,"o":14.85,"t":"2026-10-14T13:40:00Z","v":28070,"vw":14.763118},{"c":14.6838,"h":14.765,"l":14.6838,"n":272,"o":14.75,"t":"2026-10-14T13:45:00Z","v":16985,"vw":14.713953},{"c":14.705,"h":14.74,"l":14.69,"n":250,"o":14.69,"t":"2026-10-14T13:50:00Z","v":20599,"vw":14.713819},{"c":14.62,"h":14.705,"l":14.62,"n":158,"o":14.705,"t":"2026-10-14T13:55:00Z","v":10872,"vw":14.666049},{"c":14.475,"h":14.625,"l":14.4502,"n":706,"o":14.625,"t":"2026-10-14T14:00:00Z","v":270218,"vw":14.549769},{"c":14.48,"h":14.505,"l":14.46,"n":287,"o":14.475,"t":"2026-10-14T14:05:00Z","v":34342,"vw":14.480917},{"c":14.415,"h":14.475,"l":14.37,"n":315,"o":14.475,"t":"2026-10-14T14:10:00Z","v":24382,"vw":14.424843},{"c":14.38,"h":14.415,"l":14.365,"n":319,"o":14.415,"t":"2026-10-14T14:15:00Z","v":21539,"vw":14.391227},{"c":14.395,"h":14.4,"l":14.365,"n":353,"o":14.375,"t":"2026-10-14T14:20:00Z","v":22528,"vw":14.383174},{"c":14.455,"h":14.47,"l":14.39,"n":416,"o":14.395,"t":"2026-10-14T14:25:00Z","v":32057,"vw":14.42872},{"c":14.48,"h":14.49,"l":14.415,"n":258,"o":14.455,"t":"2026-10-14T14:30:00Z","v":14510,"vw":14.461953},{"c":14.5401,"h":14.56,"l":14.47,"n":443,"o":14.485,"t":"2026-10-14T14:35:00Z","v":45048,"vw":14.514293},{"c":14.6001,"h":14.63,"l":14.555,"n":201,"o":14.555,"t":"2026-10-14T14:40:00Z","v":14875,"vw":14.6042},{"c":14.615,"h":14.62,"l":14.59,"n":216,"o":14.605,"t":"2026-10-14T14:45:00Z","v":42407,"vw":14.599834},{"c":14.585,"h":14.625,"l":14.585,"n":232,"o":14.61,"t":"2026-10-14T14:50:00Z","v":17884,"vw":14.603828},{"c":14.585,"h":14.59,"l":14.56,"n":257,"o":14.585,"t":"2026-10-14T14:55:00Z","v":25848,"vw":14.573963},{"c":14.54,"h":14.585,"l":14.535,"n":219,"o":14.5812,"t":"2026-10-14T15:00:00Z","v":13813,"vw":14.56028},{"c":14.54,"h":14.56,"l":14.535,"n":201,"o":14.545,"t":"2026-10-14T15:05:00Z","v":11734,"vw":14.547256},{"c":14.485,"h":14.555,"l":14.48,"n":384,"o":14.545,"t":"2026-10-14T15:10:00Z","v":50314,"vw":14.500374},{"c":14.525,"h":14.53,"l":14.485,"n":168,"o":14.485,"t":"2026-10-14T15:15:00Z","v":11843,"vw":14.517363},{"c":14.535,"h":14.54,"l":14.525,"n":211,"o":14.525,"t":"2026-10-14T15:20:00Z","v":13530,"vw":14.534938},{"c":14.555,"h":14.56,"l":14.535,"n":163,"o":14.545,"t":"2026-10-14T15:25:00Z","v":9453,"vw":14.550533},{"c":14.54,"h":14.555,"l":14.535,"n":189,"o":14.555,"t":"2026-10-14T15:30:00Z","v":15310,"vw":14.543859},{"c":14.505,"h":14.54,"l":14.485,"n":233,"o":14.535,"t":"2026-10-14T15:35:00Z","v":16900,"vw":14.509493},{"c":14.485,"h":14.505,"l":14.485,"n":173,"o":14.505,"t":"2026-10-14T15:40:00Z","v":10803,"vw":14.496582},{"c":14.52,"h":14.53,"l":14.49,"n":163,"o":14.49,"t":"2026-10-14T15:45:00Z","v":11609,"vw":14.516093},{"c":14.51,"h":14.53,"l":14.5,"n":166,"o":14.515,"t":"2026-10-14T15:50:00Z","v":10881,"vw":14.517701},{"c":14.5102,"h":14.52,"l":14.495,"n":279,"o":14.515,"t":"2026-10-14T15:55:00Z","v":30754,"vw":14.507731},{"c":14.54,"h":14.54,"l":14.51,"n":138,"o":14.52,"t":"2026-10-14T16:00:00Z","v":8252,"vw":14.526754},{"c":14.545,"h":14.56,"l":14.53,"n":246,"o":14.53,"t":"2026-10-14T16:05:00Z","v":35032,"vw":14.544392},{"c":14.55,"h":14.5599,"l":14.54,"n":170,"o":14.55,"t":"2026-10-14T16:10:00Z","v":15897,"vw":14.549539},{"c":14.575,"h":14.58,"l":14.53,"n":201,"o":14.54,"t":"2026-10-14T16:15:00Z","v":19091,"vw":14.554829},{"c":14.57,"h":14.605,"l":14.555,"n":296,"o":14.575,"t":"2026-10-14T16:20:00Z","v":27341,"vw":14.571314},{"c":14.555,"h":14.565,"l":14.55,"n":202,"o":14.56,"t":"2026-10-14T16:25:00Z","v":22078,"vw":14.555208},{"c":14.56,"h":14.575,"l":14.5401,"n":216,"o":14.56,"t":"2026-10-14T16:30:00Z","v":17430,"vw":14.558195},{"c":14.585,"h":14.59,"l":14.55,"n":135,"o":14.565,"t":"2026-10-14T16:35:00Z","v":9946,"vw":14.568223},{"c":14.6,"h":14.605,"l":14.58,"n":182,"o":14.58,"t":"2026-10-14T16:40:00Z","v":14383,"vw":14.589806},{"c":14.615,"h":14.615,"l":14.6,"n":111,"o":14.6,"t":"2026-10-14T16:45:00Z","v":6852,"vw":14.607749},{"c":14.625,"h":14.65,"l":14.61,"n":231,"o":14.615,"t":"2026-10-14T16:50:00Z","v":14168,"vw":14.639286},{"c":14.585,"h":14.625,"l":14.585,"n":137,"o":14.625,"t":"2026-10-14T16:55:00Z","v":13018,"vw":14.599202},{"c":14.595,"h":14.62,"l":14.59,"n":167,"o":14.59,"t":"2026-10-14T17:00:00Z","v":16452,"vw":14.604559},{"c":14.585,"h":14.595,"l":14.58,"n":139,"o":14.595,"t":"2026-10-14T17:05:00Z","v":10728,"vw":14.58525},{"c":14.58,"h":14.585,"l":14.565,"n":128,"o":14.585,"t":"2026-10-14T17:10:00Z","v":12653,"vw":14.575321},{"c":14.58,"h":14.585,"l":14.565,"n":129,"o":14.575,"t":"2026-10-14T17:15:00Z","v":8623,"vw":14.573584},{"c":14.595,"h":14.6,"l":14.57,"n":187,"o":14.575,"t":"2026-10-14T17:20:00Z","v":14438,"vw":14.579738},{"c":14.565,"h":14.605,"l":14.55,"n":173,"o":14.605,"t":"2026-10-14T17:25:00Z","v":14288,"vw":14.568508},{"c":14.555,"h":14.57,"l":14.55,"n":153,"o":14.565,"t":"2026-10-14T17:30:00Z","v":10683,"vw":14.559351},{"c":14.56,"h":14.56,"l":14.555,"n":136,"o":14.56,"t":"2026-10-14T17:35:00Z","v":7026,"vw":14.558483},{"c":14.625,"h":14.63,"l":14.545,"n":455,"o":14.555,"t":"2026-10-14T17:40:00Z","v":54686,"vw":14.598458},{"c":14.635,"h":14.64,"l":14.625,"n":176,"o":14.63,"t":"2026-10-14T17:45:00Z","v":16424,"vw":14.631749},{"c":14.625,"h":14.635,"l":14.615,"n":250,"o":14.635,"t":"2026-10-14T17:50:00Z","v":22497,"vw":14.626734},{"c":14.6201,"h":14.63,"l":14.62,"n":113,"o":14.625,"t":"2026-10-14T17:55:00Z","v":13207,"vw":14.624024},{"c":14.62,"h":14.635,"l":14.61,"n":173,"o":14.63,"t":"2026-10-14T18:00:00Z","v":14184,"vw":14.621339},{"c":14.565,"h":14.625,"l":14.555,"n":225,"o":14.615,"t":"2026-10-14T18:05:00Z","v":31408,"vw":14.599985},{"c":14.585,"h":14.59,"l":14.555,"n":145,"o":14.565,"t":"2026-10-14T18:10:00Z","v":12984,"vw":14.574549},{"c":14.615,"h":14.64,"l":14.585,"n":424,"o":14.59,"t":"2026-10-14T18:15:00Z","v":55290,"vw":14.609122},{"c":14.615,"h":14.655,"l":14.61,"n":415,"o":14.62,"t":"2026-10-14T18:20:00Z","v":61205,"vw":14.630621},{"c":14.615,"h":14.62,"l":14.605,"n":118,"o":14.615,"t":"2026-10-14T18:25:00Z","v":14152,"vw":14.613282},{"c":14.63,"h":14.63,"l":14.615,"n":101,"o":14.615,"t":"2026-10-14T18:30:00Z","v":8955,"vw":14.625304},{"c":14.625,"h":14.63,"l":14.62,"n":138,"o":14.625,"t":"2026-10-14T18:35:00Z","v":15014,"vw":14.624212},{"c":14.615,"h":14.625,"l":14.605,"n":188,"o":14.6201,"t":"2026-10-14T18:40:00Z","v":15708,"vw":14.614374},{"c":14.62,"h":14.62,"l":14.6,"n":158,"o":14.615,"t":"2026-10-14T18:45:00Z","v":15480,"vw":14.610631},{"c":14.62,"h":14.64,"l":14.61,"n":239,"o":14.62,"t":"2026-10-14T18:50:00Z","v":20240,"vw":14.624855},{"c":14.615,"h":14.625,"l":14.6,"n":207,"o":14.625,"t":"2026-10-14T18:55:00Z","v":29576,"vw":14.615561},{"c":14.565,"h":14.615,"l":14.565,"n":228,"o":14.615,"t":"2026-10-14T19:00:00Z","v":18001,"vw":14.593011},{"c":14.58,"h":14.58,"l":14.55,"n":201,"o":14.565,"t":"2026-10-14T19:05:00Z","v":21848,"vw":14.559165},{"c":14.585,"h":14.585,"l":14.575,"n":214,"o":14.575,"t":"2026-10-14T19:10:00Z","v":14400,"vw":14.581598},{"c":14.615,"h":14.615,"l":14.57,"n":269,"o":14.585,"t":"2026-10-14T19:15:00Z","v":28763,"vw":14.588833},{"c":14.635,"h":14.655,"l":14.61,"n":307,"o":14.615,"t":"2026-10-14T19:20:00Z","v":25938,"vw":14.63442},{"c":14.635,"h":14.65,"l":14.63,"n":264,"o":14.635,"t":"2026-10-14T19:25:00Z","v":24457,"vw":14.638959},{"c":14.675,"h":14.675,"l":14.63,"n":311,"o":14.635,"t":"2026-10-14T19:30:00Z","v":32495,"vw":14.661827},{"c":14.645,"h":14.675,"l":14.63,"n":424,"o":14.675,"t":"2026-10-14T19:35:00Z","v":48226,"vw":14.650206},{"c":14.635,"h":14.65,"l":14.615,"n":378,"o":14.645,"t":"2026-10-14T19:40:00Z","v":38059,"vw":14.638288},{"c":14.605,"h":14.64,"l":14.6,"n":439,"o":14.635,"t":"2026-10-14T19:45:00Z","v":50632,"vw":14.613369},{"c":14.655,"h":14.67,"l":14.61,"n":602,"o":14.61,"t":"2026-10-14T19:50:00Z","v":81890,"vw":14.645178},{"c":14.69,"h":14.715,"l":14.635,"n":1545,"o":14.655,"t":"2026-10-14T19:55:00Z","v":189287,"vw":14.674545},{"c":14.69,"h":14.73,"l":14.69,"n":21,"o":14.69,"t":"2026-10-14T20:00:00Z","v":190136,"vw":14.690654},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-14T20:05:00Z","v":500,"vw":14.5},{"c":14.565,"h":14.565,"l":14.565,"n":3,"o":14.565,"t":"2026-10-14T20:35:00Z","v":126,"vw":14.565},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-14T21:15:00Z","v":100,"vw":14.5},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-14T21:55:00Z","v":190,"vw":14.75},{"c":14.65,"h":14.75,"l":14.65,"n":4,"o":14.75,"t":"2026-10-15T08:00:00Z","v":552,"vw":14.700998},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-15T10:50:00Z","v":305,"vw":14.7},{"c":14.68,"h":14.68,"l":14.68,"n":8,"o":14.68,"t":"2026-10-15T10:55:00Z","v":422,"vw":14.68},{"c":14.87,"h":14.87,"l":14.87,"n":2,"o":14.87,"t":"2026-10-15T11:10:00Z","v":936,"vw":14.87},{"c":14.65,"h":14.65,"l":14.64,"n":2,"o":14.64,"t":"2026-10-15T11:50:00Z","v":580,"vw":14.646552},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-15T12:05:00Z","v":100,"vw":14.71},{"c":14.72,"h":14.72,"l":14.67,"n":3,"o":14.67,"t":"2026-10-15T13:05:00Z","v":1100,"vw":14.674673},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-10-15T13:15:00Z","v":200,"vw":14.64},{"c":14.46,"h":14.46,"l":14.3,"n":14,"o":14.3,"t":"2026-10-15T13:25:00Z","v":1021,"vw":14.388889},{"c":14.59,"h":14.68,"l":14.39,"n":202,"o":14.48,"t":"2026-10-15T13:30:00Z","v":54055,"vw":14.481028},{"c":14.605,"h":14.645,"l":14.605,"n":166,"o":14.635,"t":"2026-10-15T13:35:00Z","v":12823,"vw":14.624787},{"c":14.565,"h":14.62,"l":14.54,"n":147,"o":14.59,"t":"2026-10-15T13:40:00Z","v":17686,"vw":14.571995},{"c":14.61,"h":14.61,"l":14.52,"n":210,"o":14.56,"t":"2026-10-15T13:45:00Z","v":16223,"vw":14.564209},{"c":14.56,"h":14.635,"l":14.55,"n":335,"o":14.62,"t":"2026-10-15T13:50:00Z","v":30660,"vw":14.588738},{"c":14.59,"h":14.59,"l":14.5201,"n":230,"o":14.55,"t":"2026-10-15T13:55:00Z","v":14539,"vw":14.556575},{"c":14.675,"h":14.68,"l":14.57,"n":220,"o":14.59,"t":"2026-10-15T14:00:00Z","v":15358,"vw":14.639054},{"c":14.785,"h":14.79,"l":14.68,"n":367,"o":14.68,"t":"2026-10-15T14:05:00Z","v":39071,"vw":14.762127},{"c":14.795,"h":14.8,"l":14.76,"n":344,"o":14.79,"t":"2026-10-15T14:10:00Z","v":28381,"vw":14.784239},{"c":14.725,"h":14.795,"l":14.71,"n":231,"o":14.795,"t":"2026-10-15T14:15:00Z","v":13415,"vw":14.744086},{"c":14.7,"h":14.72,"l":14.695,"n":239,"o":14.72,"t":"2026-10-15T14:20:00Z","v":11761,"vw":14.705843},{"c":14.655,"h":14.73,"l":14.65,"n":699,"o":14.71,"t":"2026-10-15T14:25:00Z","v":75910,"vw":14.670228},{"c":14.675,"h":14.695,"l":14.655,"n":168,"o":14.655,"t":"2026-10-15T14:30:00Z","v":10922,"vw":14.680987},{"c":14.6701,"h":14.69,"l":14.64,"n":207,"o":14.69,"t":"2026-10-15T14:35:00Z","v":13939,"vw":14.675281},{"c":14.715,"h":14.72,"l":14.68,"n":169,"o":14.68,"t":"2026-10-15T14:40:00Z","v":8004,"vw":14.706298},{"c":14.81,"h":14.81,"l":14.695,"n":298,"o":14.715,"t":"2026-10-15T14:45:00Z","v":21034,"vw":14.752422},{"c":14.87,"h":14.9,"l":14.81,"n":471,"o":14.81,"t":"2026-10-15T14:50:00Z","v":35446,"vw":14.874977},{"c":14.87,"h":14.87,"l":14.86,"n":221,"o":14.865,"t":"2026-10-15T14:55:00Z","v":12130,"vw":14.866707},{"c":14.9,"h":14.905,"l":14.87,"n":312,"o":14.87,"t":"2026-10-15T15:00:00Z","v":30734,"vw":14.892125},{"c":14.91,"h":14.91,"l":14.885,"n":189,"o":14.895,"t":"2026-10-15T15:05:00Z","v":10304,"vw":14.898479},{"c":14.89,"h":14.92,"l":14.89,"n":203,"o":14.92,"t":"2026-10-15T15:10:00Z","v":11538,"vw":14.90681},{"c":14.905,"h":14.915,"l":14.88,"n":186,"o":14.885,"t":"2026-10-15T15:15:00Z","v":14573,"vw":14.890067},{"c":14.91,"h":14.925,"l":14.9,"n":153,"o":14.9,"t":"2026-10-15T15:20:00Z","v":11607,"vw":14.907954},{"c":14.98,"h":14.99,"l":14.915,"n":422,"o":14.915,"t":"2026-10-15T15:25:00Z","v":26194,"vw":14.961747},{"c":14.99,"h":14.9975,"l":14.97,"n":222,"o":14.99,"t":"2026-10-15T15:30:00Z","v":9664,"vw":14.984348},{"c":15.02,"h":15.035,"l":14.99,"n":226,"o":14.99,"t":"2026-10-15T15:35:00Z","v":17243,"vw":15.013422},{"c":14.962,"h":15.035,"l":14.96,"n":226,"o":15.03,"t":"2026-10-15T15:40:00Z","v":18727,"vw":15.006791},{"c":14.945,"h":14.965,"l":14.93,"n":205,"o":14.965,"t":"2026-10-15T15:45:00Z","v":28055,"vw":14.944552},{"c":14.98,"h":15,"l":14.945,"n":346,"o":14.945,"t":"2026-10-15T15:50:00Z","v":24257,"vw":14.973017},{"c":14.98,"h":14.98,"l":14.97,"n":95,"o":14.98,"t":"2026-10-15T15:55:00Z","v":4007,"vw":14.975577},{"c":14.98,"h":14.985,"l":14.97,"n":140,"o":14.975,"t":"2026-10-15T16:00:00Z","v":7688,"vw":14.977622},{"c":14.9639,"h":14.985,"l":14.9516,"n":185,"o":14.98,"t":"2026-10-15T16:05:00Z","v":19217,"vw":14.963515},{"c":14.95,"h":14.985,"l":14.95,"n":227,"o":14.97,"t":"2026-10-15T16:10:00Z","v":12556,"vw":14.965917},{"c":14.96,"h":14.965,"l":14.95,"n":94,"o":14.96,"t":"2026-10-15T16:15:00Z","v":5410,"vw":14.95923},{"c":14.945,"h":14.96,"l":14.945,"n":102,"o":14.955,"t":"2026-10-15T16:20:00Z","v":4501,"vw":14.953529},{"c":14.97,"h":14.97,"l":14.94,"n":140,"o":14.945,"t":"2026-10-15T16:25:00Z","v":6819,"vw":14.954589},{"c":14.95,"h":14.975,"l":14.9401,"n":175,"o":14.965,"t":"2026-10-15T16:30:00Z","v":9725,"vw":14.958691},{"c":14.955,"h":14.9654,"l":14.94,"n":151,"o":14.95,"t":"2026-10-15T16:35:00Z","v":14828,"vw":14.950554},{"c":14.95,"h":14.96,"l":14.945,"n":115,"o":14.96,"t":"2026-10-15T16:40:00Z","v":4352,"vw":14.952464},{"c":14.96,"h":14.96,"l":14.95,"n":78,"o":14.955,"t":"2026-10-15T16:45:00Z","v":4269,"vw":14.952274},{"c":14.945,"h":14.96,"l":14.945,"n":132,"o":14.955,"t":"2026-10-15T16:50:00Z","v":5747,"vw":14.953815},{"c":14.95,"h":14.95,"l":14.945,"n":31,"o":14.945,"t":"2026-10-15T16:55:00Z","v":1649,"vw":14.948042},{"c":15.035,"h":15.045,"l":15.035,"n":42,"o":15.045,"t":"2026-10-15T18:10:00Z","v":1795,"vw":15.04},{"c":15.03,"h":15.035,"l":15.0194,"n":128,"o":15.035,"t":"2026-10-15T18:15:00Z","v":7673,"vw":15.026982},{"c":15.04,"h":15.04,"l":15.025,"n":135,"o":15.03,"t":"2026-10-15T18:20:00Z","v":8717,"vw":15.028948},{"c":14.995,"h":15.035,"l":14.995,"n":135,"o":15.03,"t":"2026-10-15T18:25:00Z","v":14572,"vw":15.021495},{"c":15.015,"h":15.025,"l":14.985,"n":178,"o":14.995,"t":"2026-10-15T18:30:00Z","v":9095,"vw":15.000175},{"c":15.015,"h":15.02,"l":15.01,"n":104,"o":15.015,"t":"2026-10-15T18:35:00Z","v":6279,"vw":15.011453},{"c":15.005,"h":15.02,"l":15.005,"n":155,"o":15.01,"t":"2026-10-15T18:40:00Z","v":6734,"vw":15.011785},{"c":15.04,"h":15.04,"l":15.005,"n":172,"o":15.005,"t":"2026-10-15T18:45:00Z","v":6610,"vw":15.022689},{"c":15.0289,"h":15.045,"l":15.0289,"n":182,"o":15.04,"t":"2026-10-15T18:50:00Z","v":9516,"vw":15.035395},{"c":15.06,"h":15.065,"l":15.025,"n":207,"o":15.025,"t":"2026-10-15T18:55:00Z","v":8180,"vw":15.045111},{"c":15.09,"h":15.09,"l":15.065,"n":171,"o":15.065,"t":"2026-10-15T19:00:00Z","v":10067,"vw":15.077412},{"c":15.115,"h":15.125,"l":15.085,"n":246,"o":15.09,"t":"2026-10-15T19:05:00Z","v":17456,"vw":15.110989},{"c":15.08,"h":15.105,"l":15.08,"n":179,"o":15.105,"t":"2026-10-15T19:10:00Z","v":16146,"vw":15.096538},{"c":15.1,"h":15.105,"l":15.09,"n":135,"o":15.09,"t":"2026-10-15T19:15:00Z","v":6043,"vw":15.099911},{"c":15.1,"h":15.115,"l":15.095,"n":247,"o":15.095,"t":"2026-10-15T19:20:00Z","v":10469,"vw":15.10679},{"c":15.075,"h":15.095,"l":15.075,"n":196,"o":15.0914,"t":"2026-10-15T19:25:00Z","v":10312,"vw":15.089237},{"c":15.1,"h":15.105,"l":15.055,"n":466,"o":15.075,"t":"2026-10-15T19:30:00Z","v":31724,"vw":15.073637},{"c":15.07,"h":15.1,"l":15.07,"n":350,"o":15.095,"t":"2026-10-15T19:35:00Z","v":19971,"vw":15.087085},{"c":15.1,"h":15.1,"l":15.065,"n":336,"o":15.07,"t":"2026-10-15T19:40:00Z","v":19907,"vw":15.074994},{"c":15.11,"h":15.145,"l":15.1,"n":732,"o":15.105,"t":"2026-10-15T19:45:00Z","v":63617,"vw":15.123778},{"c":15.135,"h":15.135,"l":15.09,"n":528,"o":15.11,"t":"2026-10-15T19:50:00Z","v":58853,"vw":15.109138},{"c":15.09,"h":15.135,"l":15.08,"n":2106,"o":15.135,"t":"2026-10-15T19:55:00Z","v":190171,"vw":15.103779},{"c":15.1,"h":15.1,"l":15.1,"n":28,"o":15.1,"t":"2026-10-15T20:00:00Z","v":157511,"vw":15.1}],"history":[{"c":8.92,"h":9.37,"l":8.645,"n":23846,"o":9.29,"t":"2024-10-14T04:00:00Z","v":3358232,"vw":8.949119},{"c":8.89,"h":9.005,"l":8.655,"n":10271,"o":8.86,"t":"2024-10-15T04:00:00Z","v":945451,"vw":8.886736},{"c":9.27,"h":9.33,"l":8.93,"n":9140,"o":8.99,"t":"2024-10-16T04:00:00Z","v":1341736,"vw":9.217641},{"c":9,"h":9.31,"l":8.785,"n":10366,"o":9.28,"t":"2024-10-17T04:00:00Z","v":1073481,"vw":9.022999},{"c":8.72,"h":9.17,"l":8.685,"n":11088,"o":9.14,"t":"2024-10-18T04:00:00Z","v":985571,"vw":8.915073},{"c":8.83,"h":8.87,"l":8.453,"n":11256,"o":8.73,"t":"2024-10-21T04:00:00Z","v":1590570,"vw":8.669941},{"c":9.13,"h":9.165,"l":8.72,"n":14244,"o":8.89,"t":"2024-10-22T04:00:00Z","v":963928,"vw":9.004668},{"c":8.82,"h":9.09,"l":8.74,"n":6485,"o":9.07,"t":"2024-10-23T04:00:00Z","v":618627,"vw":8.88373},{"c":8.75,"h":8.91,"l":8.695,"n":7093,"o":8.86,"t":"2024-10-24T04:00:00Z","v":511005,"vw":8.765455},{"c":8.83,"h":8.91,"l":8.71,"n":6842,"o":8.75,"t":"2024-10-25T04:00:00Z","v":437626,"vw":8.841819},{"c":9.09,"h":9.09,"l":8.845,"n":7725,"o":8.89,"t":"2024-10-28T04:00:00Z","v":503442,"vw":8.992332},{"c":8.69,"h":9.0472,"l":8.65,"n":7019,"o":9.01,"t":"2024-10-29T04:00:00Z","v":573460,"vw":8.777298},{"c":8.86,"h":8.955,"l":8.65,"n":7189,"o":8.69,"t":"2024-10-30T04:00:00Z","v":538348,"vw":8.836528},{"c":8.75,"h":8.88,"l":8.695,"n":8291,"o":8.81,"t":"2024-10-31T04:00:00Z","v":420695,"vw":8.761015},{"c":8.4,"h":8.845,"l":8.4,"n":8784,"o":8.8,"t":"2024-11-01T04:00:00Z","v":678588,"vw":8.546757},{"c":8.23,"h":8.53,"l":8.205,"n":7120,"o":8.4,"t":"2024-11-04T05:00:00Z","v":504468,"vw":8.319774},{"c":8.33,"h":8.34,"l":8.15,"n":7468,"o":8.23,"t":"2024-11-05T05:00:00Z","v":604870,"vw":8.244712},{"c":8.64,"h":8.665,"l":8.38,"n":7592,"o":8.51,"t":"2024-11-06T05:00:00Z","v":936034,"vw":8.581466},{"c":8.39,"h":8.7,"l":8.355,"n":7481,"o":8.68,"t":"2024-11-07T05:00:00Z","v":596529,"vw":8.470888},{"c":8.4,"h":8.475,"l":8.32,"n":9035,"o":8.39,"t":"2024-11-08T05:00:00Z","v":860082,"vw":8.410995},{"c":8.65,"h":8.65,"l":8.37,"n":9733,"o":8.42,"t":"2024-11-11T05:00:00Z","v":854704,"vw":8.562111},{"c":9.35,"h":9.47,"l":8.45,"n":21253,"o":8.52,"t":"2024-11-12T05:00:00Z","v":2911818,"vw":9.042937},{"c":9.04,"h":9.73,"l":9.022,"n":23778,"o":9.45,"t":"2024-11-13T05:00:00Z","v":3050870,"vw":9.266001},{"c":10.2,"h":11.78,"l":9.985,"n":69258,"o":10.8,"t":"2024-11-14T05:00:00Z","v":11473305,"vw":10.514537},{"c":9.89,"h":10.35,"l":9.6,"n":27777,"o":10.3,"t":"2024-11-15T05:00:00Z","v":2338707,"vw":9.830468},{"c":10.57,"h":10.605,"l":9.8201,"n":20326,"o":9.85,"t":"2024-11-18T05:00:00Z","v":2056427,"vw":10.464686},{"c":10.8,"h":11.07,"l":10.39,"n":18145,"o":10.57,"t":"2024-11-19T05:00:00Z","v":2170241,"vw":10.823031},{"c":10.64,"h":11.045,"l":10.6,"n":15159,"o":10.8,"t":"2024-11-20T05:00:00Z","v":1445456,"vw":10.73484},{"c":10.74,"h":10.92,"l":10.52,"n":17095,"o":10.63,"t":"2024-11-21T05:00:00Z","v":1852630,"vw":10.7617},{"c":10.95,"h":11.08,"l":10.69,"n":16205,"o":10.7,"t":"2024-11-22T05:00:00Z","v":1820225,"vw":10.905313},{"c":11.35,"h":11.4,"l":11.08,"n":19856,"o":11.1,"t":"2024-11-25T05:00:00Z","v":2042255,"vw":11.286515},{"c":11.27,"h":11.42,"l":11,"n":12723,"o":11.4,"t":"2024-11-26T05:00:00Z","v":1222120,"vw":11.273154},{"c":11.4,"h":11.6,"l":11.24,"n":14091,"o":11.32,"t":"2024-11-27T05:00:00Z","v":1272210,"vw":11.413443},{"c":11.44,"h":11.57,"l":11.292,"n":7856,"o":11.4,"t":"2024-11-29T05:00:00Z","v":782834,"vw":11.44159},{"c":11.61,"h":11.9,"l":11.43,"n":14411,"o":11.9,"t":"2024-12-02T05:00:00Z","v":1527980,"vw":11.603839},{"c":11.355,"h":11.59,"l":11.24,"n":11695,"o":11.54,"t":"2024-12-03T05:00:00Z","v":1356070,"vw":11.362424},{"c":11.09,"h":11.48,"l":10.81,"n":8984,"o":11.42,"t":"2024-12-04T05:00:00Z","v":991861,"vw":11.072929},{"c":11.255,"h":11.34,"l":11.07,"n":10191,"o":11.12,"t":"2024-12-05T05:00:00Z","v":641301,"vw":11.214007},{"c":11.87,"h":11.95,"l":11.39,"n":9926,"o":11.4,"t":"2024-12-06T05:00:00Z","v":1088641,"vw":11.829036},{"c":11.74,"h":12.08,"l":11.6108,"n":10939,"o":11.98,"t":"2024-12-09T05:00:00Z","v":1240524,"vw":11.823568},{"c":11.82,"h":11.83,"l":11.43,"n":9038,"o":11.67,"t":"2024-12-10T05:00:00Z","v":684327,"vw":11.67981},{"c":11.66,"h":11.8612,"l":11.505,"n":6955,"o":11.83,"t":"2024-12-11T05:00:00Z","v":523421,"vw":11.683616},{"c":11.69,"h":11.84,"l":11.541,"n":6871,"o":11.75,"t":"2024-12-12T05:00:00Z","v":436807,"vw":11.721875},{"c":11.73,"h":11.76,"l":11.425,"n":8802,"o":11.65,"t":"2024-12-13T05:00:00Z","v":844985,"vw":11.626105},{"c":11.81,"h":12.04,"l":11.67,"n":10092,"o":11.8,"t":"2024-12-16T05:00:00Z","v":912832,"vw":11.849027},{"c":12.03,"h":12.16,"l":11.67,"n":16185,"o":11.75,"t":"2024-12-17T05:00:00Z","v":1679987,"vw":11.967747},{"c":11.78,"h":13.67,"l":11.725,"n":38975,"o":12.05,"t":"2024-12-18T05:00:00Z","v":5336988,"vw":12.516847},{"c":11.39,"h":11.965,"l":11.11,"n":15721,"o":11.85,"t":"2024-12-19T05:00:00Z","v":1494045,"vw":11.413086},{"c":11.49,"h":11.5101,"l":11.0816,"n":9612,"o":11.1,"t":"2024-12-20T05:00:00Z","v":1174805,"vw":11.406835},{"c":11.6,"h":11.69,"l":11.41,"n":8498,"o":11.49,"t":"2024-12-23T05:00:00Z","v":693522,"vw":11.56963},{"c":11.61,"h":11.8094,"l":11.59,"n":3979,"o":11.59,"t":"2024-12-24T05:00:00Z","v":384114,"vw":11.665346},{"c":11.63,"h":11.73,"l":11.53,"n":9108,"o":11.56,"t":"2024-12-26T05:00:00Z","v":549592,"vw":11.637208},{"c":11.5,"h":11.59,"l":11.39,"n":6120,"o":11.55,"t":"2024-12-27T05:00:00Z","v":414310,"vw":11.47981},{"c":11.21,"h":11.46,"l":11.18,"n":10450,"o":11.43,"t":"2024-12-30T05:00:00Z","v":909450,"vw":11.32332},{"c":11.26,"h":11.29,"l":11.1,"n":7766,"o":11.22,"t":"2024-12-31T05:00:00Z","v":429588,"vw":11.214204},{"c":11.68,"h":11.83,"l":11.17,"n":10806,"o":11.36,"t":"2025-01-02T05:00:00Z","v":856053,"vw":11.637278},{"c":11.47,"h":11.71,"l":11.42,"n":8029,"o":11.7,"t":"2025-01-03T05:00:00Z","v":676836,"vw":11.528205},{"c":11.76,"h":12.16,"l":11.54,"n":11003,"o":11.54,"t":"2025-01-06T05:00:00Z","v":902521,"vw":11.848207},{"c":11.64,"h":11.89,"l":11.5401,"n":8219,"o":11.82,"t":"2025-01-07T05:00:00Z","v":558657,"vw":11.706218},{"c":11.43,"h":11.5729,"l":11.405,"n":8171,"o":11.5,"t":"2025-01-08T05:00:00Z","v":546001,"vw":11.47817},{"c":11.235,"h":11.35,"l":11.09,"n":8909,"o":11.32,"t":"2025-01-10T05:00:00Z","v":593209,"vw":11.211547},{"c":10.95,"h":11.14,"l":10.82,"n":9655,"o":11.05,"t":"2025-01-13T05:00:00Z","v":570776,"vw":10.96022},{"c":11.32,"h":11.47,"l":10.5,"n":21123,"o":11,"t":"2025-01-14T05:00:00Z","v":2116063,"vw":11.087488},{"c":11.6,"h":11.728,"l":11.48,"n":9259,"o":11.66,"t":"2025-01-15T05:00:00Z","v":610381,"vw":11.6002},{"c":11.59,"h":11.72,"l":11.48,"n":10388,"o":11.51,"t":"2025-01-16T05:00:00Z","v":704496,"vw":11.604411},{"c":11.81,"h":11.94,"l":11.62,"n":8311,"o":11.73,"t":"2025-01-17T05:00:00Z","v":633946,"vw":11.814567},{"c":11.75,"h":11.9,"l":11.55,"n":8775,"o":11.9,"t":"2025-01-21T05:00:00Z","v":589081,"vw":11.707492},{"c":12.02,"h":12.23,"l":11.74,"n":7825,"o":11.74,"t":"2025-01-22T05:00:00Z","v":1041303,"vw":12.061304},{"c":11.85,"h":12.0373,"l":11.815,"n":5916,"o":11.99,"t":"2025-01-23T05:00:00Z","v":373060,"vw":11.881464},{"c":12.08,"h":12.14,"l":11.88,"n":5592,"o":11.88,"t":"2025-01-24T05:00:00Z","v":331114,"vw":12.06192},{"c":12.42,"h":12.5,"l":11.87,"n":7559,"o":11.9,"t":"2025-01-27T05:00:00Z","v":474583,"vw":12.346101},{"c":12.64,"h":12.675,"l":12.3045,"n":7646,"o":12.4,"t":"2025-01-28T05:00:00Z","v":406333,"vw":12.580252},{"c":13.09,"h":13.09,"l":12.72,"n":11517,"o":12.978,"t":"2025-01-29T05:00:00Z","v":778703,"vw":12.989538},{"c":13.51,"h":13.66,"l":13.155,"n":10618,"o":13.18,"t":"2025-01-30T05:00:00Z","v":921451,"vw":13.522404},{"c":13.2,"h":13.56,"l":13.19,"n":10106,"o":13.49,"t":"2025-01-31T05:00:00Z","v":659276,"vw":13.31502},{"c":12.99,"h":13.235,"l":12.66,"n":9000,"o":12.86,"t":"2025-02-03T05:00:00Z","v":907880,"vw":13.029128},{"c":13.16,"h":13.32,"l":13,"n":7427,"o":13.03,"t":"2025-02-04T05:00:00Z","v":608017,"vw":13.132351},{"c":13.26,"h":13.46,"l":13.15,"n":6860,"o":13.21,"t":"2025-02-05T05:00:00Z","v":575155,"vw":13.282152},{"c":13.24,"h":13.435,"l":13.2,"n":9385,"o":13.38,"t":"2025-02-06T05:00:00Z","v":787053,"vw":13.327611},{"c":12.75,"h":13.17,"l":12.725,"n":9708,"o":12.97,"t":"2025-02-07T05:00:00Z","v":965777,"vw":12.855745},{"c":13.02,"h":13.105,"l":12.84,"n":9175,"o":12.88,"t":"2025-02-10T05:00:00Z","v":749167,"vw":13.014104},{"c":12.94,"h":13.07,"l":12.86,"n":8483,"o":13.015,"t":"2025-02-11T05:00:00Z","v":947698,"vw":12.985373},{"c":13.04,"h":13.09,"l":12.83,"n":11399,"o":12.83,"t":"2025-02-12T05:00:00Z","v":1388560,"vw":13.018529},{"c":13.1,"h":13.35,"l":13.015,"n":8616,"o":13.14,"t":"2025-02-13T05:00:00Z","v":861904,"vw":13.105756},{"c":13.39,"h":13.66,"l":13,"n":11420,"o":13.2,"t":"2025-02-14T05:00:00Z","v":1137659,"vw":13.380164},{"c":13.7,"h":14.2648,"l":13.645,"n":15456,"o":13.73,"t":"2025-02-18T05:00:00Z","v":1643755,"vw":13.845144},{"c":13.41,"h":13.89,"l":13.38,"n":9034,"o":13.89,"t":"2025-02-19T05:00:00Z","v":1077099,"vw":13.504621},{"c":12.89,"h":13.46,"l":11.68,"n":19875,"o":13.41,"t":"2025-02-20T05:00:00Z","v":3527080,"vw":12.722814},{"c":12.6,"h":12.95,"l":12.5,"n":11969,"o":12.94,"t":"2025-02-21T05:00:00Z","v":2502415,"vw":12.611843},{"c":12.79,"h":12.86,"l":12.535,"n":14171,"o":12.64,"t":"2025-02-24T05:00:00Z","v":2536733,"vw":12.743712},{"c":12.9,"h":13.02,"l":12.41,"n":13410,"o":12.82,"t":"2025-02-25T05:00:00Z","v":1600024,"vw":12.78999},{"c":14,"h":14.03,"l":13.4711,"n":22319,"o":13.79,"t":"2025-02-26T05:00:00Z","v":3701715,"vw":13.802934},{"c":13.75,"h":14.0944,"l":13.64,"n":25227,"o":14,"t":"2025-02-27T05:00:00Z","v":3421049,"vw":13.894987},{"c":9.555,"h":10.07,"l":9.17,"n":48978,"o":9.56,"t":"2025-02-28T05:00:00Z","v":7797523,"vw":9.658812},{"c":9.77,"h":10.18,"l":9.54,"n":20924,"o":9.605,"t":"2025-03-03T05:00:00Z","v":2286460,"vw":9.875542},{"c":9.43,"h":9.7,"l":8.87,"n":17541,"o":9.65,"t":"2025-03-04T05:00:00Z","v":1783178,"vw":9.288356},{"c":9.74,"h":9.9,"l":9.37,"n":10722,"o":9.49,"t":"2025-03-05T05:00:00Z","v":932225,"vw":9.643168},{"c":9.25,"h":9.79,"l":9.23,"n":13781,"o":9.57,"t":"2025-03-06T05:00:00Z","v":1250184,"vw":9.414281},{"c":9.06,"h":9.3277,"l":8.74,"n":11535,"o":9.22,"t":"2025-03-07T05:00:00Z","v":1376355,"vw":8.997621},{"c":8.66,"h":8.9772,"l":8.44,"n":16825,"o":8.88,"t":"2025-03-10T04:00:00Z","v":1543422,"vw":8.661457},{"c":8.58,"h":8.69,"l":8.485,"n":10242,"o":8.61,"t":"2025-03-11T04:00:00Z","v":1064606,"vw":8.563142},{"c":8.52,"h":8.75,"l":8.3,"n":11638,"o":8.69,"t":"2025-03-12T04:00:00Z","v":1037267,"vw":8.441169},{"c":8.23,"h":8.618,"l":8.21,"n":14560,"o":8.46,"t":"2025-03-13T04:00:00Z","v":1220966,"vw":8.39051},{"c":8.62,"h":8.65,"l":8.3,"n":12155,"o":8.3,"t":"2025-03-14T04:00:00Z","v":1112238,"vw":8.548049},{"c":9.42,"h":9.5,"l":8.655,"n":14563,"o":8.69,"t":"2025-03-17T04:00:00Z","v":1392034,"vw":9.20811},{"c":9.12,"h":9.49,"l":9.08,"n":8744,"o":9.35,"t":"2025-03-18T04:00:00Z","v":602618,"vw":9.176439},{"c":9.36,"h":9.465,"l":9.11,"n":8287,"o":9.11,"t":"2025-03-19T04:00:00Z","v":696147,"vw":9.350001},{"c":9.36,"h":9.5,"l":9.23,"n":6556,"o":9.23,"t":"2025-03-20T04:00:00Z","v":560625,"vw":9.385007},{"c":9.44,"h":9.5034,"l":9.17,"n":5739,"o":9.27,"t":"2025-03-21T04:00:00Z","v":384806,"vw":9.426246},{"c":9.705,"h":9.755,"l":9.62,"n":6669,"o":9.65,"t":"2025-03-24T04:00:00Z","v":455709,"vw":9.704565},{"c":9.675,"h":9.8,"l":9.56,"n":9664,"o":9.75,"t":"2025-03-25T04:00:00Z","v":960058,"vw":9.655379},{"c":8.78,"h":9.61,"l":8.73,"n":14861,"o":9.45,"t":"2025-03-26T04:00:00Z","v":1401379,"vw":9.050983},{"c":8.87,"h":9.0999,"l":8.71,"n":8799,"o":8.77,"t":"2025-03-27T04:00:00Z","v":773966,"vw":8.934781},{"c":8.33,"h":8.84,"l":8.315,"n":10952,"o":8.79,"t":"2025-03-28T04:00:00Z","v":1405077,"vw":8.42754},{"c":8.34,"h":8.5,"l":8.15,"n":7821,"o":8.5,"t":"2025-03-31T04:00:00Z","v":842909,"vw":8.306863},{"c":8.61,"h":8.65,"l":8.35,"n":5796,"o":8.37,"t":"2025-04-01T04:00:00Z","v":387931,"vw":8.550046},{"c":8.705,"h":8.77,"l":8.45,"n":5632,"o":8.5,"t":"2025-04-02T04:00:00Z","v":372065,"vw":8.649551},{"c":8.36,"h":8.6268,"l":8.2,"n":9130,"o":8.26,"t":"2025-04-03T04:00:00Z","v":779932,"vw":8.429143},{"c":8.09,"h":8.22,"l":7.7,"n":11195,"o":8.18,"t":"2025-04-04T04:00:00Z","v":1073198,"vw":8.028404},{"c":8.06,"h":8.5,"l":7.61,"n":13296,"o":7.67,"t":"2025-04-07T04:00:00Z","v":973464,"vw":8.036378},{"c":7.88,"h":8.47,"l":7.8,"n":9117,"o":8.42,"t":"2025-04-08T04:00:00Z","v":781763,"vw":8.080364},{"c":8.74,"h":8.9,"l":7.85,"n":7256,"o":7.87,"t":"2025-04-09T04:00:00Z","v":629906,"vw":8.557551},{"c":8.57,"h":8.87,"l":8.292,"n":6225,"o":8.53,"t":"2025-04-10T04:00:00Z","v":525669,"vw":8.535015},{"c":8.885,"h":8.955,"l":8.47,"n":6200,"o":8.57,"t":"2025-04-11T04:00:00Z","v":351874,"vw":8.812903},{"c":8.68,"h":9.179,"l":8.64,"n":9747,"o":9.12,"t":"2025-04-14T04:00:00Z","v":553371,"vw":8.789805},{"c":8.7,"h":8.855,"l":8.65,"n":5399,"o":8.66,"t":"2025-04-15T04:00:00Z","v":384941,"vw":8.742893},{"c":8.6,"h":8.88,"l":8.565,"n":5399,"o":8.62,"t":"2025-04-16T04:00:00Z","v":373816,"vw":8.669638},{"c":8.7,"h":8.82,"l":8.545,"n":4882,"o":8.66,"t":"2025-04-17T04:00:00Z","v":403483,"vw":8.694836},{"c":8.69,"h":8.78,"l":8.6125,"n":5410,"o":8.63,"t":"2025-04-21T04:00:00Z","v":267520,"vw":8.685967},{"c":8.93,"h":9.045,"l":8.71,"n":5377,"o":8.8,"t":"2025-04-22T04:00:00Z","v":336197,"vw":8.939272},{"c":9.03,"h":9.19,"l":9,"n":4931,"o":9.11,"t":"2025-04-23T04:00:00Z","v":337455,"vw":9.076226},{"c":9.05,"h":9.095,"l":8.825,"n":6279,"o":9.04,"t":"2025-04-24T04:00:00Z","v":461640,"vw":9.035097},{"c":9.28,"h":9.365,"l":8.89,"n":6997,"o":9.07,"t":"2025-04-25T04:00:00Z","v":556358,"vw":9.280289},{"c":9.05,"h":9.36,"l":9.0301,"n":4980,"o":9.28,"t":"2025-04-28T04:00:00Z","v":323004,"vw":9.12558},{"c":9.06,"h":9.1883,"l":9.03,"n":7952,"o":9.08,"t":"2025-04-29T04:00:00Z","v":852888,"vw":9.107928},{"c":8.85,"h":8.97,"l":8.82,"n":6374,"o":8.87,"t":"2025-04-30T04:00:00Z","v":489021,"vw":8.874728},{"c":8.9,"h":9.02,"l":8.76,"n":6789,"o":8.88,"t":"2025-05-01T04:00:00Z","v":418557,"vw":8.933731},{"c":8.94,"h":9.1499,"l":8.86,"n":5517,"o":9.02,"t":"2025-05-02T04:00:00Z","v":361108,"vw":8.977367},{"c":8.84,"h":9.11,"l":8.815,"n":4363,"o":8.85,"t":"2025-05-05T04:00:00Z","v":249872,"vw":8.907047},{"c":8.79,"h":8.85,"l":8.6701,"n":8040,"o":8.8,"t":"2025-05-06T04:00:00Z","v":644634,"vw":8.775266},{"c":8.88,"h":8.955,"l":8.7031,"n":6054,"o":8.82,"t":"2025-05-07T04:00:00Z","v":516471,"vw":8.844639},{"c":9,"h":9.3136,"l":8.99,"n":7425,"o":9.03,"t":"2025-05-08T04:00:00Z","v":677122,"vw":9.144786},{"c":9.21,"h":9.35,"l":8.97,"n":7965,"o":9.01,"t":"2025-05-09T04:00:00Z","v":567724,"vw":9.198782},{"c":9.59,"h":9.69,"l":9.205,"n":10342,"o":9.61,"t":"2025-05-12T04:00:00Z","v":819026,"vw":9.550992},{"c":9.85,"h":9.955,"l":9.555,"n":10061,"o":9.74,"t":"2025-05-13T04:00:00Z","v":1233530,"vw":9.775228},{"c":10.19,"h":10.27,"l":9.77,"n":16307,"o":9.87,"t":"2025-05-14T04:00:00Z","v":1890558,"vw":10.124418},{"c":11.24,"h":12.58,"l":11.095,"n":31980,"o":12.43,"t":"2025-05-15T04:00:00Z","v":4437444,"vw":11.751009},{"c":11.765,"h":11.94,"l":11.16,"n":13157,"o":11.24,"t":"2025-05-16T04:00:00Z","v":1563362,"vw":11.664744},{"c":11.79,"h":11.968,"l":11.5601,"n":9446,"o":11.62,"t":"2025-05-19T04:00:00Z","v":575016,"vw":11.798657},{"c":11.66,"h":11.845,"l":11.5,"n":10029,"o":11.72,"t":"2025-05-20T04:00:00Z","v":970963,"vw":11.63516},{"c":11.46,"h":11.8985,"l":11.45,"n":7722,"o":11.57,"t":"2025-05-21T04:00:00Z","v":998044,"vw":11.664145},{"c":11.67,"h":11.965,"l":11.42,"n":10301,"o":11.45,"t":"2025-05-22T04:00:00Z","v":1842299,"vw":11.775378},{"c":11.26,"h":11.605,"l":11.25,"n":7803,"o":11.45,"t":"2025-05-23T04:00:00Z","v":648735,"vw":11.42753},{"c":11.09,"h":11.3,"l":10.81,"n":11776,"o":11.21,"t":"2025-05-27T04:00:00Z","v":1438737,"vw":11.127536},{"c":11.05,"h":11.24,"l":10.9,"n":8877,"o":11.07,"t":"2025-05-28T04:00:00Z","v":751608,"vw":11.090962},{"c":10.81,"h":11.18,"l":10.78,"n":8856,"o":11.16,"t":"2025-05-29T04:00:00Z","v":1109891,"vw":10.878869},{"c":10.86,"h":10.9,"l":10.56,"n":11270,"o":10.8,"t":"2025-05-30T04:00:00Z","v":934841,"vw":10.7514},{"c":10.64,"h":10.86,"l":10.27,"n":11270,"o":10.74,"t":"2025-06-02T04:00:00Z","v":1016904,"vw":10.614178},{"c":10.6,"h":10.9109,"l":10.54,"n":8935,"o":10.72,"t":"2025-06-03T04:00:00Z","v":1065232,"vw":10.665185},{"c":10.35,"h":10.68,"l":10.27,"n":7653,"o":10.54,"t":"2025-06-04T04:00:00Z","v":604141,"vw":10.362114},{"c":10.25,"h":10.57,"l":10.17,"n":7358,"o":10.44,"t":"2025-06-05T04:00:00Z","v":618814,"vw":10.351205},{"c":10.49,"h":10.65,"l":10,"n":9397,"o":10.32,"t":"2025-06-06T04:00:00Z","v":774333,"vw":10.376473},{"c":10.56,"h":10.79,"l":10.38,"n":10020,"o":10.74,"t":"2025-06-09T04:00:00Z","v":783784,"vw":10.559625},{"c":10.34,"h":10.7179,"l":10.17,"n":7270,"o":10.6,"t":"2025-06-10T04:00:00Z","v":570857,"vw":10.330431},{"c":10.39,"h":10.515,"l":10.265,"n":7951,"o":10.43,"t":"2025-06-11T04:00:00Z","v":941577,"vw":10.404981},{"c":10.27,"h":10.55,"l":10.2,"n":7597,"o":10.28,"t":"2025-06-12T04:00:00Z","v":694931,"vw":10.316002},{"c":9.81,"h":10.17,"l":9.75,"n":9932,"o":10.15,"t":"2025-06-13T04:00:00Z","v":975286,"vw":9.921251},{"c":10.29,"h":10.38,"l":9.85,"n":14692,"o":10,"t":"2025-06-16T04:00:00Z","v":1574707,"vw":10.212291},{"c":10.15,"h":10.36,"l":10.02,"n":10838,"o":10.18,"t":"2025-06-17T04:00:00Z","v":1079584,"vw":10.175367},{"c":9.96,"h":10.185,"l":9.79,"n":11904,"o":10.16,"t":"2025-06-18T04:00:00Z","v":2465272,"vw":9.953146},{"c":10.2,"h":10.24,"l":9.92,"n":13101,"o":10.02,"t":"2025-06-20T04:00:00Z","v":3121325,"vw":10.113136},{"c":10.26,"h":10.67,"l":9.92,"n":16587,"o":10.23,"t":"2025-06-23T04:00:00Z","v":2483700,"vw":10.267706},{"c":11.16,"h":11.395,"l":10.7375,"n":30539,"o":10.81,"t":"2025-06-24T04:00:00Z","v":4109316,"vw":11.127894},{"c":10.99,"h":11.51,"l":10.7,"n":20132,"o":11.5,"t":"2025-06-25T04:00:00Z","v":3518916,"vw":11.071933},{"c":11.34,"h":11.58,"l":10.9592,"n":15532,"o":11.09,"t":"2025-06-26T04:00:00Z","v":1735482,"vw":11.354426},{"c":11.48,"h":11.59,"l":11.2,"n":11504,"o":11.4,"t":"2025-06-27T04:00:00Z","v":1220789,"vw":11.440348},{"c":11.34,"h":11.67,"l":11.04,"n":14627,"o":11.66,"t":"2025-06-30T04:00:00Z","v":1996554,"vw":11.381428},{"c":11.19,"h":11.65,"l":11.01,"n":11447,"o":11.37,"t":"2025-07-01T04:00:00Z","v":1251852,"vw":11.28476},{"c":11.16,"h":11.23,"l":10.955,"n":9097,"o":11.14,"t":"2025-07-02T04:00:00Z","v":1039417,"vw":11.079951},{"c":11.45,"h":11.7,"l":11.17,"n":9015,"o":11.2,"t":"2025-07-03T04:00:00Z","v":862610,"vw":11.472682},{"c":11.57,"h":11.75,"l":11.3258,"n":10508,"o":11.46,"t":"2025-07-07T04:00:00Z","v":1081576,"vw":11.504352},{"c":11.34,"h":11.78,"l":11.22,"n":10659,"o":11.59,"t":"2025-07-08T04:00:00Z","v":1067518,"vw":11.38767},{"c":11.38,"h":11.58,"l":11.16,"n":8920,"o":11.36,"t":"2025-07-09T04:00:00Z","v":868810,"vw":11.384699},{"c":11.4,"h":11.4899,"l":11.12,"n":13207,"o":11.39,"t":"2025-07-10T04:00:00Z","v":1055758,"vw":11.353256},{"c":10.98,"h":11.5717,"l":10.87,"n":11654,"o":11.37,"t":"2025-07-11T04:00:00Z","v":1142268,"vw":11.095252},{"c":11.03,"h":11.16,"l":10.85,"n":11031,"o":11,"t":"2025-07-14T04:00:00Z","v":1027017,"vw":11.020912},{"c":10.98,"h":11.37,"l":10.97,"n":12180,"o":11.07,"t":"2025-07-15T04:00:00Z","v":1039110,"vw":11.167732},{"c":11.19,"h":11.235,"l":10.83,"n":11613,"o":11,"t":"2025-07-16T04:00:00Z","v":1085421,"vw":11.081154},{"c":11.15,"h":11.36,"l":11.105,"n":10359,"o":11.19,"t":"2025-07-17T04:00:00Z","v":1556264,"vw":11.205941},{"c":10.88,"h":11.29,"l":10.73,"n":10693,"o":11.15,"t":"2025-07-18T04:00:00Z","v":920162,"vw":10.985315},{"c":10.9,"h":11.2799,"l":10.88,"n":8576,"o":11.02,"t":"2025-07-21T04:00:00Z","v":901219,"vw":11.021952},{"c":10.77,"h":11,"l":10.63,"n":8368,"o":10.87,"t":"2025-07-22T04:00:00Z","v":742820,"vw":10.801322},{"c":11.18,"h":11.2,"l":10.8,"n":11249,"o":10.88,"t":"2025-07-23T04:00:00Z","v":1827127,"vw":11.055731},{"c":10.83,"h":11.14,"l":10.7,"n":10277,"o":11.13,"t":"2025-07-24T04:00:00Z","v":807645,"vw":10.893846},{"c":10.83,"h":11,"l":10.69,"n":8651,"o":10.9,"t":"2025-07-25T04:00:00Z","v":753360,"vw":10.821347},{"c":10.99,"h":11.16,"l":10.66,"n":11150,"o":10.85,"t":"2025-07-28T04:00:00Z","v":1318616,"vw":11.006433},{"c":10.52,"h":11,"l":10.475,"n":11980,"o":11,"t":"2025-07-29T04:00:00Z","v":1322157,"vw":10.633824},{"c":10.4,"h":10.63,"l":10.2513,"n":8828,"o":10.56,"t":"2025-07-30T04:00:00Z","v":867239,"vw":10.378524},{"c":10.26,"h":10.45,"l":10.18,"n":8405,"o":10.4,"t":"2025-07-31T04:00:00Z","v":836193,"vw":10.29696},{"c":10.01,"h":10.125,"l":9.81,"n":12338,"o":10.06,"t":"2025-08-01T04:00:00Z","v":1472893,"vw":9.971188},{"c":10.3,"h":10.465,"l":10.11,"n":9166,"o":10.12,"t":"2025-08-04T04:00:00Z","v":729428,"vw":10.328708},{"c":10.275,"h":10.4195,"l":10.22,"n":7344,"o":10.3,"t":"2025-08-05T04:00:00Z","v":562968,"vw":10.30336},{"c":10.36,"h":10.5,"l":10.28,"n":9040,"o":10.37,"t":"2025-08-06T04:00:00Z","v":663391,"vw":10.404233},{"c":10.69,"h":10.69,"l":10.38,"n":8599,"o":10.48,"t":"2025-08-07T04:00:00Z","v":746200,"vw":10.563423},{"c":10.97,"h":11.02,"l":10.57,"n":13357,"o":10.78,"t":"2025-08-08T04:00:00Z","v":1805030,"vw":10.868284},{"c":10.65,"h":11.21,"l":10.635,"n":14782,"o":11.07,"t":"2025-08-11T04:00:00Z","v":1778104,"vw":10.89871},{"c":10.97,"h":11,"l":10.52,"n":15460,"o":10.78,"t":"2025-08-12T04:00:00Z","v":1884874,"vw":10.852217},{"c":11.69,"h":11.75,"l":11.01,"n":49622,"o":11.18,"t":"2025-08-13T04:00:00Z","v":8513351,"vw":11.408624},{"c":15.35,"h":15.74,"l":13.22,"n":121344,"o":13.62,"t":"2025-08-14T04:00:00Z","v":20049403,"vw":14.672066},{"c":15.66,"h":16.44,"l":15.33,"n":44930,"o":15.87,"t":"2025-08-15T04:00:00Z","v":5486484,"vw":15.787667},{"c":15.25,"h":15.7,"l":14.786,"n":39374,"o":15.5,"t":"2025-08-18T04:00:00Z","v":4392825,"vw":15.272287},{"c":14.77,"h":15.28,"l":14.45,"n":29141,"o":15.23,"t":"2025-08-19T04:00:00Z","v":4051265,"vw":14.756758},{"c":14.22,"h":14.7059,"l":14.02,"n":23016,"o":14.61,"t":"2025-08-20T04:00:00Z","v":2376245,"vw":14.303016},{"c":14.415,"h":14.8295,"l":14.0967,"n":19420,"o":14.17,"t":"2025-08-21T04:00:00Z","v":1546770,"vw":14.540081},{"c":14.62,"h":15.24,"l":14.46,"n":17929,"o":14.55,"t":"2025-08-22T04:00:00Z","v":2038972,"vw":14.841459},{"c":14.65,"h":15.13,"l":14.6208,"n":14856,"o":14.64,"t":"2025-08-25T04:00:00Z","v":1473837,"vw":14.867568},{"c":14.61,"h":14.825,"l":14.41,"n":13935,"o":14.56,"t":"2025-08-26T04:00:00Z","v":1514114,"vw":14.580925},{"c":14.48,"h":14.56,"l":14.14,"n":13304,"o":14.56,"t":"2025-08-27T04:00:00Z","v":1164063,"vw":14.334177},{"c":14.56,"h":15.0299,"l":14.51,"n":15792,"o":14.55,"t":"2025-08-28T04:00:00Z","v":1517801,"vw":14.72636},{"c":14.47,"h":14.555,"l":14.15,"n":19733,"o":14.555,"t":"2025-08-29T04:00:00Z","v":1686117,"vw":14.302641},{"c":14.18,"h":14.3298,"l":13.68,"n":14557,"o":14.195,"t":"2025-09-02T04:00:00Z","v":1565531,"vw":14.114489},{"c":13.93,"h":14.2388,"l":13.68,"n":11949,"o":14.18,"t":"2025-09-03T04:00:00Z","v":1439116,"vw":13.92815},{"c":12.84,"h":13.15,"l":12.6,"n":111196,"o":13.1,"t":"2025-09-04T04:00:00Z","v":15514862,"vw":12.914899},{"c":13.43,"h":13.485,"l":12.77,"n":41210,"o":12.975,"t":"2025-09-05T04:00:00Z","v":5295519,"vw":13.085888},{"c":13.36,"h":13.6,"l":13.22,"n":21650,"o":13.5,"t":"2025-09-08T04:00:00Z","v":2907771,"vw":13.384939},{"c":13.67,"h":13.83,"l":13.37,"n":23055,"o":13.45,"t":"2025-09-09T04:00:00Z","v":2605869,"vw":13.614218},{"c":13.69,"h":14.22,"l":13.42,"n":24882,"o":13.7,"t":"2025-09-10T04:00:00Z","v":2851106,"vw":13.782813},{"c":13.62,"h":13.925,"l":13.61,"n":15865,"o":13.67,"t":"2025-09-11T04:00:00Z","v":1562141,"vw":13.742189},{"c":13.73,"h":14.084,"l":13.4604,"n":17204,"o":13.56,"t":"2025-09-12T04:00:00Z","v":1781033,"vw":13.799727},{"c":14.18,"h":14.55,"l":13.69,"n":31806,"o":13.9,"t":"2025-09-15T04:00:00Z","v":3807706,"vw":14.25769},{"c":14.64,"h":15,"l":14.42,"n":31682,"o":14.51,"t":"2025-09-16T04:00:00Z","v":4103718,"vw":14.697271},{"c":14.57,"h":14.65,"l":14.21,"n":26073,"o":14.58,"t":"2025-09-17T04:00:00Z","v":2427811,"vw":14.416701},{"c":14.89,"h":15.27,"l":14.765,"n":26328,"o":14.87,"t":"2025-09-18T04:00:00Z","v":2867559,"vw":15.004073},{"c":14.99,"h":15.138,"l":14.71,"n":16857,"o":14.75,"t":"2025-09-19T04:00:00Z","v":1990413,"vw":14.970764},{"c":15.22,"h":15.46,"l":15,"n":18925,"o":15.01,"t":"2025-09-22T04:00:00Z","v":1984028,"vw":15.215274},{"c":14.87,"h":15.57,"l":14.75,"n":26743,"o":15.35,"t":"2025-09-23T04:00:00Z","v":2732243,"vw":15.117619},{"c":14.6,"h":15.24,"l":14.58,"n":22320,"o":14.895,"t":"2025-09-24T04:00:00Z","v":1982807,"vw":14.940586},{"c":14.51,"h":14.7462,"l":14.11,"n":14967,"o":14.2,"t":"2025-09-25T04:00:00Z","v":1478642,"vw":14.46533},{"c":14.55,"h":14.74,"l":14,"n":16193,"o":14.74,"t":"2025-09-26T04:00:00Z","v":1727713,"vw":14.355929},{"c":14.6,"h":14.98,"l":14.575,"n":10536,"o":14.75,"t":"2025-09-29T04:00:00Z","v":1094810,"vw":14.734687},{"c":14.28,"h":14.69,"l":14.07,"n":14791,"o":14.625,"t":"2025-09-30T04:00:00Z","v":1738959,"vw":14.322432},{"c":14.06,"h":14.58,"l":14,"n":21639,"o":14.31,"t":"2025-10-01T04:00:00Z","v":1886039,"vw":14.198341},{"c":14.03,"h":14.2899,"l":13.86,"n":15507,"o":14.18,"t":"2025-10-02T04:00:00Z","v":1340261,"vw":14.052953},{"c":14.04,"h":14.1,"l":13.6305,"n":19308,"o":13.92,"t":"2025-10-03T04:00:00Z","v":2133042,"vw":13.856758},{"c":14.17,"h":14.8,"l":14.1416,"n":27170,"o":14.35,"t":"2025-10-06T04:00:00Z","v":3392098,"vw":14.516172},{"c":14.15,"h":14.53,"l":13.952,"n":16885,"o":14.36,"t":"2025-10-07T04:00:00Z","v":1880673,"vw":14.225034},{"c":14.11,"h":14.37,"l":14,"n":15720,"o":14.21,"t":"2025-10-08T04:00:00Z","v":1775360,"vw":14.196694},{"c":14.89,"h":15.2,"l":14.08,"n":27626,"o":14.16,"t":"2025-10-09T04:00:00Z","v":3635832,"vw":14.512528},{"c":13.61,"h":14.95,"l":13.595,"n":33923,"o":14.94,"t":"2025-10-10T04:00:00Z","v":4362174,"vw":14.053736},{"c":14.2,"h":14.3,"l":13.52,"n":22666,"o":13.61,"t":"2025-10-13T04:00:00Z","v":2392179,"vw":13.960815},{"c":15.68,"h":15.9,"l":14.38,"n":45938,"o":14.47,"t":"2025-10-14T04:00:00Z","v":5373810,"vw":15.301912},{"c":15.83,"h":16.42,"l":15.32,"n":29163,"o":16.26,"t":"2025-10-15T04:00:00Z","v":3392595,"vw":15.871842},{"c":15.4,"h":16.78,"l":15.325,"n":28030,"o":16.22,"t":"2025-10-16T04:00:00Z","v":3051115,"vw":15.906561},{"c":15.11,"h":15.42,"l":14.91,"n":19337,"o":14.96,"t":"2025-10-17T04:00:00Z","v":2095155,"vw":15.175186},{"c":15.05,"h":15.428,"l":15.04,"n":15072,"o":15.13,"t":"2025-10-20T04:00:00Z","v":1311315,"vw":15.19698},{"c":15.32,"h":15.77,"l":14.82,"n":18446,"o":15.08,"t":"2025-10-21T04:00:00Z","v":1601677,"vw":15.411779},{"c":15.03,"h":15.25,"l":14.46,"n":23306,"o":15.16,"t":"2025-10-22T04:00:00Z","v":2178009,"vw":14.849469},{"c":15.2,"h":15.37,"l":14.91,"n":13130,"o":15.1,"t":"2025-10-23T04:00:00Z","v":1670827,"vw":15.153159},{"c":15.13,"h":15.75,"l":15.115,"n":15721,"o":15.65,"t":"2025-10-24T04:00:00Z","v":1548573,"vw":15.431522},{"c":15.38,"h":15.88,"l":15.27,"n":14914,"o":15.72,"t":"2025-10-27T04:00:00Z","v":1446483,"vw":15.595444},{"c":15.51,"h":15.78,"l":15.15,"n":16149,"o":15.4,"t":"2025-10-28T04:00:00Z","v":1820949,"vw":15.476176},{"c":15.41,"h":15.56,"l":14.84,"n":16279,"o":15.36,"t":"2025-10-29T04:00:00Z","v":1461057,"vw":15.267024},{"c":14.96,"h":15.38,"l":14.93,"n":15595,"o":15.28,"t":"2025-10-30T04:00:00Z","v":1559623,"vw":15.110913},{"c":14.65,"h":15.22,"l":14.565,"n":17632,"o":14.99,"t":"2025-10-31T04:00:00Z","v":1961728,"vw":14.785654},{"c":14.41,"h":14.82,"l":14.14,"n":15435,"o":14.82,"t":"2025-11-03T05:00:00Z","v":1511947,"vw":14.385099},{"c":14.08,"h":14.315,"l":13.75,"n":14371,"o":13.9,"t":"2025-11-04T05:00:00Z","v":1329809,"vw":14.108674},{"c":14.17,"h":14.22,"l":13.78,"n":16427,"o":14.08,"t":"2025-11-05T05:00:00Z","v":1395298,"vw":14.034192},{"c":13.6,"h":14.06,"l":13.12,"n":23336,"o":14.05,"t":"2025-11-06T05:00:00Z","v":2089291,"vw":13.50217},{"c":13.59,"h":13.71,"l":13.06,"n":25663,"o":13.34,"t":"2025-11-07T05:00:00Z","v":2326598,"vw":13.382441},{"c":14.16,"h":14.425,"l":13.82,"n":21571,"o":13.87,"t":"2025-11-10T05:00:00Z","v":1827828,"vw":14.130952},{"c":14.52,"h":14.92,"l":13.98,"n":35522,"o":14.28,"t":"2025-11-11T05:00:00Z","v":3360783,"vw":14.531266},{"c":14.86,"h":15.19,"l":14.5,"n":53364,"o":14.5,"t":"2025-11-12T05:00:00Z","v":7294278,"vw":14.85569},{"c":13.85,"h":13.9,"l":13.3,"n":72822,"o":13.43,"t":"2025-11-13T05:00:00Z","v":9349716,"vw":13.655015},{"c":13.68,"h":14.155,"l":13.3,"n":30657,"o":13.3,"t":"2025-11-14T05:00:00Z","v":3826292,"vw":13.735117},{"c":12.72,"h":13.95,"l":12.46,"n":35204,"o":13.6,"t":"2025-11-17T05:00:00Z","v":4089133,"vw":12.992899},{"c":12.67,"h":12.76,"l":12.22,"n":23775,"o":12.5,"t":"2025-11-18T05:00:00Z","v":2720933,"vw":12.577278},{"c":12.71,"h":13.04,"l":12.6,"n":23836,"o":12.78,"t":"2025-11-19T05:00:00Z","v":2356578,"vw":12.784513},{"c":12.32,"h":13.14,"l":12.3,"n":31211,"o":13.06,"t":"2025-11-20T05:00:00Z","v":3354866,"vw":12.816427},{"c":12.64,"h":12.75,"l":12.16,"n":21401,"o":12.35,"t":"2025-11-21T05:00:00Z","v":2449445,"vw":12.536921},{"c":12.9,"h":13.02,"l":12.65,"n":17397,"o":12.72,"t":"2025-11-24T05:00:00Z","v":1868950,"vw":12.888126},{"c":12.93,"h":13.09,"l":12.74,"n":16086,"o":12.94,"t":"2025-11-25T05:00:00Z","v":1708642,"vw":12.938258},{"c":13.05,"h":13.19,"l":12.9,"n":18429,"o":12.98,"t":"2025-11-26T05:00:00Z","v":1930155,"vw":13.073109},{"c":13.44,"h":13.6,"l":13.11,"n":10938,"o":13.16,"t":"2025-11-28T05:00:00Z","v":973820,"vw":13.428205},{"c":13.06,"h":13.5,"l":13.03,"n":14354,"o":13.24,"t":"2025-12-01T05:00:00Z","v":1117976,"vw":13.255593},{"c":13.14,"h":13.48,"l":13.13,"n":11576,"o":13.15,"t":"2025-12-02T05:00:00Z","v":857390,"vw":13.266039},{"c":13.2,"h":13.333,"l":13.11,"n":9807,"o":13.13,"t":"2025-12-03T05:00:00Z","v":739212,"vw":13.22543},{"c":13.47,"h":13.485,"l":13.08,"n":10864,"o":13.2,"t":"2025-12-04T05:00:00Z","v":891214,"vw":13.320095},{"c":13.29,"h":13.89,"l":13.26,"n":13350,"o":13.47,"t":"2025-12-05T05:00:00Z","v":1617623,"vw":13.606202},{"c":13.46,"h":13.557,"l":13.29,"n":10656,"o":13.31,"t":"2025-12-08T05:00:00Z","v":1292519,"vw":13.449815},{"c":13.77,"h":14.2,"l":13.4,"n":12012,"o":13.46,"t":"2025-12-09T05:00:00Z","v":907133,"vw":13.707545},{"c":13.99,"h":14.055,"l":13.58,"n":8997,"o":13.66,"t":"2025-12-10T05:00:00Z","v":652804,"vw":13.869521},{"c":14.33,"h":14.46,"l":14.0347,"n":16231,"o":14.29,"t":"2025-12-11T05:00:00Z","v":1774809,"vw":14.276856},{"c":14.13,"h":14.39,"l":13.99,"n":11751,"o":14.36,"t":"2025-12-12T05:00:00Z","v":1858381,"vw":14.161936},{"c":13.76,"h":14.23,"l":13.72,"n":10644,"o":14.22,"t":"2025-12-15T05:00:00Z","v":828654,"vw":13.866201},{"c":14.11,"h":14.149,"l":13.55,"n":12275,"o":13.68,"t":"2025-12-16T05:00:00Z","v":1020825,"vw":13.996484},{"c":14,"h":14.68,"l":13.9514,"n":14869,"o":14.39,"t":"2025-12-17T05:00:00Z","v":1443419,"vw":14.343115},{"c":14.08,"h":14.53,"l":14.015,"n":14834,"o":14.14,"t":"2025-12-18T05:00:00Z","v":1022237,"vw":14.219173},{"c":14.24,"h":14.42,"l":14.1537,"n":9802,"o":14.22,"t":"2025-12-19T05:00:00Z","v":1482871,"vw":14.267373},{"c":14.36,"h":14.485,"l":14.305,"n":9709,"o":14.33,"t":"2025-12-22T05:00:00Z","v":797025,"vw":14.397442},{"c":14.27,"h":14.42,"l":14.23,"n":7629,"o":14.28,"t":"2025-12-23T05:00:00Z","v":565044,"vw":14.295071},{"c":14.15,"h":14.33,"l":14.094,"n":4019,"o":14.29,"t":"2025-12-24T05:00:00Z","v":290308,"vw":14.173414},{"c":14.11,"h":14.24,"l":14.02,"n":9066,"o":14.15,"t":"2025-12-26T05:00:00Z","v":1091634,"vw":14.131298},{"c":14.22,"h":14.26,"l":13.96,"n":8988,"o":14,"t":"2025-12-29T05:00:00Z","v":789192,"vw":14.109107},{"c":14.31,"h":14.445,"l":14.16,"n":10712,"o":14.22,"t":"2025-12-30T05:00:00Z","v":1008070,"vw":14.296418},{"c":14.14,"h":14.3698,"l":14.09,"n":10970,"o":14.3,"t":"2025-12-31T05:00:00Z","v":1234735,"vw":14.165902},{"c":14.07,"h":14.43,"l":13.96,"n":10213,"o":14.27,"t":"2026-01-02T05:00:00Z","v":1023524,"vw":14.143276},{"c":14.77,"h":14.965,"l":14.136,"n":16099,"o":14.16,"t":"2026-01-05T05:00:00Z","v":1500296,"vw":14.65287},{"c":15.14,"h":15.55,"l":14.7332,"n":19110,"o":14.77,"t":"2026-01-06T05:00:00Z","v":1917411,"vw":15.188394},{"c":14.98,"h":15.2858,"l":14.515,"n":14962,"o":15.2,"t":"2026-01-07T05:00:00Z","v":1469828,"vw":14.815636},{"c":14.59,"h":15.1,"l":14.58,"n":13311,"o":14.92,"t":"2026-01-08T05:00:00Z","v":1155959,"vw":14.772611},{"c":14.33,"h":14.7918,"l":14.3,"n":10254,"o":14.65,"t":"2026-01-09T05:00:00Z","v":747075,"vw":14.447707},{"c":14.52,"h":14.6,"l":14.07,"n":10453,"o":14.3,"t":"2026-01-12T05:00:00Z","v":890292,"vw":14.370023},{"c":14.35,"h":14.61,"l":14.15,"n":11462,"o":14.53,"t":"2026-01-13T05:00:00Z","v":965539,"vw":14.33483},{"c":14.22,"h":14.25,"l":13.9501,"n":10257,"o":14.25,"t":"2026-01-14T05:00:00Z","v":907080,"vw":14.111015},{"c":14.59,"h":14.88,"l":14.22,"n":15088,"o":14.32,"t":"2026-01-15T05:00:00Z","v":1160156,"vw":14.575475},{"c":14.05,"h":14.655,"l":13.91,"n":13137,"o":14.59,"t":"2026-01-16T05:00:00Z","v":1243307,"vw":14.174441},{"c":13.5,"h":13.8563,"l":13.45,"n":15035,"o":13.77,"t":"2026-01-20T05:00:00Z","v":1218811,"vw":13.631964},{"c":13.51,"h":13.9,"l":13.27,"n":10527,"o":13.565,"t":"2026-01-21T05:00:00Z","v":1090489,"vw":13.540827},{"c":13.93,"h":14.19,"l":13.65,"n":17451,"o":13.71,"t":"2026-01-22T05:00:00Z","v":2016408,"vw":13.905987},{"c":14.39,"h":14.54,"l":13.675,"n":17093,"o":13.87,"t":"2026-01-23T05:00:00Z","v":1255633,"vw":14.270496},{"c":14.73,"h":14.8399,"l":14.285,"n":13135,"o":14.38,"t":"2026-01-26T05:00:00Z","v":1107870,"vw":14.693082},{"c":14.54,"h":14.84,"l":14.44,"n":8877,"o":14.82,"t":"2026-01-27T05:00:00Z","v":499793,"vw":14.570869},{"c":14.46,"h":14.72,"l":14.295,"n":10977,"o":14.59,"t":"2026-01-28T05:00:00Z","v":712477,"vw":14.457879},{"c":14.04,"h":14.72,"l":13.89,"n":15368,"o":14.49,"t":"2026-01-29T05:00:00Z","v":820155,"vw":14.141781},{"c":13.46,"h":14.17,"l":13.365,"n":20856,"o":13.95,"t":"2026-01-30T05:00:00Z","v":1367975,"vw":13.677058},{"c":13.82,"h":13.96,"l":13.31,"n":22854,"o":13.36,"t":"2026-02-02T05:00:00Z","v":1618391,"vw":13.689243},{"c":13.2,"h":13.67,"l":12.77,"n":26037,"o":13.665,"t":"2026-02-03T05:00:00Z","v":2546688,"vw":13.113579},{"c":12.93,"h":13.19,"l":12.5,"n":23170,"o":13.14,"t":"2026-02-04T05:00:00Z","v":2177162,"vw":12.85027},{"c":12.82,"h":13.065,"l":12.4118,"n":23326,"o":12.76,"t":"2026-02-05T05:00:00Z","v":1742161,"vw":12.736408},{"c":13.18,"h":13.36,"l":12.84,"n":13951,"o":12.955,"t":"2026-02-06T05:00:00Z","v":1081620,"vw":13.126676},{"c":13.19,"h":13.45,"l":13.05,"n":12631,"o":13.14,"t":"2026-02-09T05:00:00Z","v":1060901,"vw":13.201984},{"c":13.1,"h":13.47,"l":13.01,"n":13307,"o":13.15,"t":"2026-02-10T05:00:00Z","v":919031,"vw":13.203646},{"c":12.82,"h":13.21,"l":12.6,"n":11539,"o":13.12,"t":"2026-02-11T05:00:00Z","v":1007942,"vw":12.778307},{"c":12.09,"h":12.95,"l":11.87,"n":19712,"o":12.74,"t":"2026-02-12T05:00:00Z","v":2038128,"vw":12.167527},{"c":11.97,"h":12.28,"l":11.84,"n":16617,"o":12.01,"t":"2026-02-13T05:00:00Z","v":1464030,"vw":12.015689},{"c":11.85,"h":12.04,"l":11.675,"n":12492,"o":11.9,"t":"2026-02-17T05:00:00Z","v":930353,"vw":11.864189},{"c":12.47,"h":12.6,"l":11.9501,"n":11929,"o":12,"t":"2026-02-18T05:00:00Z","v":1049376,"vw":12.434489},{"c":12.97,"h":13.02,"l":12.25,"n":13747,"o":12.45,"t":"2026-02-19T05:00:00Z","v":1237250,"vw":12.771737},{"c":13.39,"h":13.49,"l":12.77,"n":16915,"o":12.88,"t":"2026-02-20T05:00:00Z","v":1121892,"vw":13.301279},{"c":12.41,"h":13.29,"l":12.32,"n":14493,"o":13.28,"t":"2026-02-23T05:00:00Z","v":962639,"vw":12.589941},{"c":12.4,"h":12.48,"l":12.2,"n":11515,"o":12.41,"t":"2026-02-24T05:00:00Z","v":797022,"vw":12.383429},{"c":12.58,"h":12.84,"l":12.36,"n":11800,"o":12.47,"t":"2026-02-25T05:00:00Z","v":725290,"vw":12.577037},{"c":12.72,"h":12.75,"l":12.4789,"n":9067,"o":12.56,"t":"2026-02-26T05:00:00Z","v":538799,"vw":12.653939},{"c":12.24,"h":12.59,"l":12.18,"n":12025,"o":12.5,"t":"2026-02-27T05:00:00Z","v":1269726,"vw":12.288007},{"c":12.54,"h":12.5648,"l":11.71,"n":11578,"o":11.86,"t":"2026-03-02T05:00:00Z","v":899241,"vw":12.262985},{"c":11.94,"h":12.155,"l":11.615,"n":22947,"o":12.04,"t":"2026-03-03T05:00:00Z","v":1747899,"vw":11.896495},{"c":12.17,"h":12.27,"l":11.91,"n":13050,"o":12.1,"t":"2026-03-04T05:00:00Z","v":881629,"vw":12.132377},{"c":11.82,"h":12.26,"l":11.64,"n":15211,"o":12.07,"t":"2026-03-05T05:00:00Z","v":1179239,"vw":11.910947},{"c":11.61,"h":11.72,"l":11.34,"n":12249,"o":11.54,"t":"2026-03-06T05:00:00Z","v":803058,"vw":11.555916},{"c":11.6,"h":11.64,"l":11.22,"n":10947,"o":11.43,"t":"2026-03-09T04:00:00Z","v":678094,"vw":11.462712},{"c":11.98,"h":12.1088,"l":11.505,"n":15070,"o":11.54,"t":"2026-03-10T04:00:00Z","v":1161919,"vw":11.895116},{"c":12.01,"h":12.17,"l":11.76,"n":12088,"o":11.97,"t":"2026-03-11T04:00:00Z","v":760078,"vw":11.970252},{"c":11.55,"h":11.94,"l":11.49,"n":13554,"o":11.72,"t":"2026-03-12T04:00:00Z","v":1049687,"vw":11.570874},{"c":11.34,"h":11.7296,"l":11.25,"n":11518,"o":11.55,"t":"2026-03-13T04:00:00Z","v":720545,"vw":11.369974},{"c":11.37,"h":11.8099,"l":11.16,"n":14622,"o":11.54,"t":"2026-03-16T04:00:00Z","v":1051115,"vw":11.427413},{"c":11.73,"h":11.94,"l":11.47,"n":15879,"o":11.49,"t":"2026-03-17T04:00:00Z","v":1123994,"vw":11.694204},{"c":11.45,"h":11.88,"l":11.3,"n":27222,"o":11.5,"t":"2026-03-18T04:00:00Z","v":2515925,"vw":11.538937},{"c":12.53,"h":13.37,"l":12.37,"n":58608,"o":12.44,"t":"2026-03-19T04:00:00Z","v":6521625,"vw":12.86728},{"c":12.14,"h":12.58,"l":12.07,"n":23695,"o":12.535,"t":"2026-03-20T04:00:00Z","v":1794784,"vw":12.227546},{"c":12.72,"h":12.96,"l":12.39,"n":22018,"o":12.39,"t":"2026-03-23T04:00:00Z","v":1949938,"vw":12.742544},{"c":12.92,"h":13.02,"l":12.5,"n":22933,"o":12.56,"t":"2026-03-24T04:00:00Z","v":1982077,"vw":12.848705},{"c":13.02,"h":13.5,"l":12.82,"n":27654,"o":13.13,"t":"2026-03-25T04:00:00Z","v":2168969,"vw":13.120949},{"c":12.36,"h":13.065,"l":12.34,"n":22674,"o":13,"t":"2026-03-26T04:00:00Z","v":1741974,"vw":12.576991},{"c":12.27,"h":12.4,"l":11.95,"n":18454,"o":12.07,"t":"2026-03-27T04:00:00Z","v":1491218,"vw":12.238021},{"c":12.4,"h":12.665,"l":12.27,"n":16053,"o":12.27,"t":"2026-03-30T04:00:00Z","v":1194831,"vw":12.432294},{"c":12.97,"h":13.2,"l":12.46,"n":37829,"o":12.81,"t":"2026-03-31T04:00:00Z","v":4573539,"vw":12.913461},{"c":12.44,"h":13.15,"l":12.25,"n":29921,"o":13.1,"t":"2026-04-01T04:00:00Z","v":2440564,"vw":12.518394},{"c":12.86,"h":13.03,"l":11.99,"n":20516,"o":12.06,"t":"2026-04-02T04:00:00Z","v":2068465,"vw":12.773738},{"c":12.75,"h":13.01,"l":12.53,"n":18422,"o":12.85,"t":"2026-04-06T04:00:00Z","v":1392081,"vw":12.737716},{"c":12.74,"h":12.92,"l":12.48,"n":15633,"o":12.6,"t":"2026-04-07T04:00:00Z","v":1376516,"vw":12.752791},{"c":12.8,"h":13.52,"l":12.71,"n":18814,"o":13.37,"t":"2026-04-08T04:00:00Z","v":1399163,"vw":13.058538},{"c":12.97,"h":13.155,"l":12.49,"n":18476,"o":12.69,"t":"2026-04-09T04:00:00Z","v":1159677,"vw":12.878979},{"c":13.12,"h":13.25,"l":12.945,"n":18953,"o":13.01,"t":"2026-04-10T04:00:00Z","v":1609878,"vw":13.108637},{"c":13.65,"h":13.7699,"l":13.06,"n":27184,"o":13.1,"t":"2026-04-13T04:00:00Z","v":2330925,"vw":13.53773},{"c":13.51,"h":13.99,"l":13.43,"n":22329,"o":13.71,"t":"2026-04-14T04:00:00Z","v":2029991,"vw":13.71247},{"c":13.53,"h":13.72,"l":13.38,"n":21765,"o":13.65,"t":"2026-04-15T04:00:00Z","v":1617697,"vw":13.538825},{"c":13.51,"h":13.85,"l":13.405,"n":24988,"o":13.65,"t":"2026-04-16T04:00:00Z","v":1731909,"vw":13.57476},{"c":13.68,"h":13.85,"l":13.635,"n":21991,"o":13.8,"t":"2026-04-17T04:00:00Z","v":1818137,"vw":13.738278},{"c":13.53,"h":13.72,"l":13.395,"n":21839,"o":13.5,"t":"2026-04-20T04:00:00Z","v":1357655,"vw":13.503688},{"c":13.3,"h":13.62,"l":13.245,"n":16017,"o":13.59,"t":"2026-04-21T04:00:00Z","v":990737,"vw":13.392264},{"c":13.34,"h":13.51,"l":13.13,"n":16979,"o":13.38,"t":"2026-04-22T04:00:00Z","v":1404456,"vw":13.264771},{"c":13.31,"h":13.49,"l":13,"n":23600,"o":13.31,"t":"2026-04-23T04:00:00Z","v":1522397,"vw":13.281088},{"c":13.76,"h":13.79,"l":13.21,"n":22786,"o":13.38,"t":"2026-04-24T04:00:00Z","v":1697471,"vw":13.449083},{"c":13.79,"h":14,"l":13.73,"n":15964,"o":13.78,"t":"2026-04-27T04:00:00Z","v":1471210,"vw":13.841499},{"c":13.6,"h":13.93,"l":13.43,"n":12946,"o":13.77,"t":"2026-04-28T04:00:00Z","v":1000847,"vw":13.605305},{"c":13.4,"h":13.66,"l":13.26,"n":12851,"o":13.55,"t":"2026-04-29T04:00:00Z","v":984076,"vw":13.42264},{"c":13.88,"h":13.91,"l":13.2317,"n":15350,"o":13.36,"t":"2026-04-30T04:00:00Z","v":2425948,"vw":13.623521},{"c":13.75,"h":14.1185,"l":13.46,"n":18383,"o":13.89,"t":"2026-05-01T04:00:00Z","v":1652427,"vw":13.720273},{"c":13.695,"h":13.99,"l":13.62,"n":14990,"o":13.68,"t":"2026-05-04T04:00:00Z","v":1095218,"vw":13.766283},{"c":13.7,"h":13.8051,"l":13.31,"n":20179,"o":13.75,"t":"2026-05-05T04:00:00Z","v":1434418,"vw":13.599597},{"c":14.03,"h":14.49,"l":13.75,"n":27520,"o":13.82,"t":"2026-05-06T04:00:00Z","v":2736476,"vw":14.115721},{"c":13.75,"h":14.205,"l":13.67,"n":15024,"o":14.1,"t":"2026-05-07T04:00:00Z","v":1114934,"vw":13.881038},{"c":13.7,"h":13.78,"l":13.21,"n":21630,"o":13.73,"t":"2026-05-08T04:00:00Z","v":1801611,"vw":13.533924},{"c":13.26,"h":13.675,"l":13.05,"n":28529,"o":13.6,"t":"2026-05-11T04:00:00Z","v":2354771,"vw":13.284016},{"c":12.69,"h":13.1583,"l":12.65,"n":26962,"o":13.1,"t":"2026-05-12T04:00:00Z","v":2522442,"vw":12.807043},{"c":12.17,"h":12.74,"l":11.96,"n":29424,"o":12.69,"t":"2026-05-13T04:00:00Z","v":3402986,"vw":12.154309},{"c":12.66,"h":12.775,"l":12.29,"n":34297,"o":12.48,"t":"2026-05-14T04:00:00Z","v":3355610,"vw":12.567819},{"c":11.01,"h":12.2,"l":10.975,"n":74465,"o":11.9,"t":"2026-05-15T04:00:00Z","v":8401202,"vw":11.533641},{"c":11.52,"h":11.605,"l":10.64,"n":47209,"o":10.73,"t":"2026-05-18T04:00:00Z","v":6610566,"vw":11.279756},{"c":11.84,"h":12.06,"l":11.44,"n":35577,"o":11.44,"t":"2026-05-19T04:00:00Z","v":4298141,"vw":11.845909},{"c":11.92,"h":12.0968,"l":11.6959,"n":29549,"o":11.85,"t":"2026-05-20T04:00:00Z","v":3522133,"vw":11.931964},{"c":12.24,"h":12.315,"l":11.75,"n":27760,"o":11.91,"t":"2026-05-21T04:00:00Z","v":2433088,"vw":12.148907},{"c":12.06,"h":12.3675,"l":11.945,"n":28054,"o":12.18,"t":"2026-05-22T04:00:00Z","v":2797295,"vw":12.107165},{"c":11.73,"h":12.27,"l":11.65,"n":34624,"o":12.19,"t":"2026-05-26T04:00:00Z","v":3512483,"vw":11.800355},{"c":11.51,"h":11.99,"l":11.45,"n":26697,"o":11.5,"t":"2026-05-27T04:00:00Z","v":2309558,"vw":11.626903},{"c":11.67,"h":11.71,"l":11.435,"n":19141,"o":11.45,"t":"2026-05-28T04:00:00Z","v":1825823,"vw":11.607283},{"c":11.86,"h":11.94,"l":11.67,"n":19040,"o":11.8,"t":"2026-05-29T04:00:00Z","v":1968305,"vw":11.795652},{"c":12.02,"h":12.24,"l":11.71,"n":25530,"o":11.86,"t":"2026-06-01T04:00:00Z","v":2566301,"vw":12.013419},{"c":11.73,"h":11.985,"l":11.69,"n":26184,"o":11.81,"t":"2026-06-02T04:00:00Z","v":2209649,"vw":11.832968},{"c":11.4,"h":12,"l":11.25,"n":23763,"o":11.96,"t":"2026-06-03T04:00:00Z","v":1902269,"vw":11.459994},{"c":11.77,"h":11.83,"l":11.37,"n":25320,"o":11.37,"t":"2026-06-04T04:00:00Z","v":2619724,"vw":11.660738},{"c":11.24,"h":11.8532,"l":11.18,"n":23061,"o":11.75,"t":"2026-06-05T04:00:00Z","v":2802101,"vw":11.348243},{"c":11.49,"h":11.59,"l":11.13,"n":17348,"o":11.22,"t":"2026-06-08T04:00:00Z","v":1770099,"vw":11.419197},{"c":11.9,"h":11.965,"l":11.46,"n":22945,"o":11.49,"t":"2026-06-09T04:00:00Z","v":2531186,"vw":11.715963},{"c":11.78,"h":12.31,"l":11.695,"n":21240,"o":11.77,"t":"2026-06-10T04:00:00Z","v":3441703,"vw":11.919084},{"c":12.34,"h":12.39,"l":11.71,"n":19980,"o":11.78,"t":"2026-06-11T04:00:00Z","v":1958442,"vw":12.215685},{"c":12.25,"h":12.55,"l":12.21,"n":15948,"o":12.44,"t":"2026-06-12T04:00:00Z","v":1275012,"vw":12.375277},{"c":12.66,"h":12.765,"l":12.45,"n":16036,"o":12.5,"t":"2026-06-15T04:00:00Z","v":1775734,"vw":12.629377},{"c":12.7,"h":12.921,"l":12.575,"n":21858,"o":12.74,"t":"2026-06-16T04:00:00Z","v":2015903,"vw":12.697369},{"c":12.74,"h":12.99,"l":12.5001,"n":16968,"o":12.7,"t":"2026-06-17T04:00:00Z","v":1647073,"vw":12.799578},{"c":12.79,"h":12.925,"l":12.6,"n":15898,"o":12.83,"t":"2026-06-18T04:00:00Z","v":1815608,"vw":12.785327},{"c":12.21,"h":12.975,"l":12.14,"n":22258,"o":12.78,"t":"2026-06-22T04:00:00Z","v":2181959,"vw":12.412602},{"c":12.15,"h":12.24,"l":11.945,"n":20269,"o":12.1,"t":"2026-06-23T04:00:00Z","v":1483362,"vw":12.06875},{"c":12.28,"h":12.415,"l":12.06,"n":16765,"o":12.15,"t":"2026-06-24T04:00:00Z","v":1454366,"vw":12.288958},{"c":12.34,"h":12.71,"l":12.115,"n":19723,"o":12.4,"t":"2026-06-25T04:00:00Z","v":1442868,"vw":12.4185},{"c":12.69,"h":12.735,"l":12.21,"n":21901,"o":12.28,"t":"2026-06-26T04:00:00Z","v":13823777,"vw":12.679124},{"c":12.85,"h":13.35,"l":12.545,"n":28688,"o":12.56,"t":"2026-06-29T04:00:00Z","v":3351222,"vw":12.944893},{"c":12.995,"h":13,"l":12.67,"n":20696,"o":12.88,"t":"2026-06-30T04:00:00Z","v":1989435,"vw":12.920652},{"c":14.67,"h":14.88,"l":13.56,"n":74995,"o":13.61,"t":"2026-07-01T04:00:00Z","v":11764023,"vw":14.520387},{"c":14.88,"h":15.43,"l":14.69,"n":45071,"o":14.69,"t":"2026-07-02T04:00:00Z","v":5944363,"vw":15.037117},{"c":15.25,"h":15.39,"l":14.47,"n":29132,"o":14.79,"t":"2026-07-06T04:00:00Z","v":2701326,"vw":15.061244},{"c":14.88,"h":15.51,"l":14.815,"n":22380,"o":15.3,"t":"2026-07-07T04:00:00Z","v":2170556,"vw":15.098651},{"c":14.49,"h":14.75,"l":13.895,"n":31682,"o":14.67,"t":"2026-07-08T04:00:00Z","v":3584825,"vw":14.320454},{"c":14.57,"h":14.655,"l":14.17,"n":20283,"o":14.47,"t":"2026-07-09T04:00:00Z","v":1801585,"vw":14.459539},{"c":15.19,"h":15.275,"l":14.69,"n":21800,"o":14.69,"t":"2026-07-10T04:00:00Z","v":2732921,"vw":15.16143},{"c":14.92,"h":15.3699,"l":14.75,"n":19040,"o":15.22,"t":"2026-07-13T04:00:00Z","v":1466565,"vw":14.99807},{"c":14.84,"h":15.14,"l":14.7101,"n":12913,"o":14.9,"t":"2026-07-14T04:00:00Z","v":976730,"vw":14.938424},{"c":14.9,"h":15.09,"l":14.71,"n":14881,"o":14.83,"t":"2026-07-15T04:00:00Z","v":1249452,"vw":14.90565},{"c":14.59,"h":14.85,"l":14.51,"n":16972,"o":14.84,"t":"2026-07-16T04:00:00Z","v":1390098,"vw":14.672179},{"c":14.48,"h":14.575,"l":13.83,"n":23527,"o":14.11,"t":"2026-07-17T04:00:00Z","v":1949254,"vw":14.281},{"c":14.71,"h":14.825,"l":14.26,"n":16975,"o":14.41,"t":"2026-07-20T04:00:00Z","v":1619248,"vw":14.681333},{"c":14.77,"h":14.95,"l":14.515,"n":19685,"o":14.74,"t":"2026-07-21T04:00:00Z","v":2016632,"vw":14.722392},{"c":14.26,"h":14.8,"l":14.12,"n":21358,"o":14.73,"t":"2026-07-22T04:00:00Z","v":1856608,"vw":14.305838},{"c":14.08,"h":14.36,"l":13.9,"n":20809,"o":14.05,"t":"2026-07-23T04:00:00Z","v":1607258,"vw":14.05868},{"c":14.49,"h":14.6763,"l":14.075,"n":17775,"o":14.33,"t":"2026-07-24T04:00:00Z","v":1557041,"vw":14.445198},{"c":14.96,"h":15.105,"l":14.68,"n":23205,"o":14.72,"t":"2026-07-27T04:00:00Z","v":2950490,"vw":14.958554},{"c":14.88,"h":15.105,"l":14.7,"n":18888,"o":14.89,"t":"2026-07-28T04:00:00Z","v":1455579,"vw":14.932177},{"c":14.59,"h":15,"l":14.37,"n":19517,"o":14.7,"t":"2026-07-29T04:00:00Z","v":2174869,"vw":14.586003},{"c":14.97,"h":15,"l":14.5,"n":14397,"o":14.6,"t":"2026-07-30T04:00:00Z","v":1248050,"vw":14.878937},{"c":15.08,"h":15.44,"l":14.965,"n":15982,"o":15.055,"t":"2026-07-31T04:00:00Z","v":1465967,"vw":15.115983},{"c":15.31,"h":15.465,"l":15.1602,"n":19284,"o":15.265,"t":"2026-08-03T04:00:00Z","v":1845548,"vw":15.305257},{"c":15.3,"h":15.505,"l":15.235,"n":16198,"o":15.42,"t":"2026-08-04T04:00:00Z","v":1211930,"vw":15.351873},{"c":15.2,"h":15.65,"l":15.11,"n":26143,"o":15.5,"t":"2026-08-05T04:00:00Z","v":2374703,"vw":15.297938},{"c":14.77,"h":15.1599,"l":14.635,"n":15003,"o":14.97,"t":"2026-08-06T04:00:00Z","v":1186031,"vw":14.785094},{"c":14.405,"h":14.91,"l":14.225,"n":17796,"o":14.87,"t":"2026-08-07T04:00:00Z","v":1243589,"vw":14.401044},{"c":14.37,"h":14.52,"l":14.22,"n":13186,"o":14.31,"t":"2026-08-10T04:00:00Z","v":905069,"vw":14.368642},{"c":14.11,"h":14.5,"l":13.835,"n":22162,"o":14.41,"t":"2026-08-11T04:00:00Z","v":1738110,"vw":14.080557},{"c":14.28,"h":14.33,"l":13.812,"n":22635,"o":14.15,"t":"2026-08-12T04:00:00Z","v":1977696,"vw":14.1107},{"c":14.76,"h":14.88,"l":14.345,"n":34003,"o":14.46,"t":"2026-08-13T04:00:00Z","v":3830076,"vw":14.604329},{"c":14.17,"h":15.3,"l":13.995,"n":55524,"o":15.28,"t":"2026-08-14T04:00:00Z","v":5068680,"vw":14.338593},{"c":13.91,"h":14.5,"l":13.865,"n":27956,"o":14.23,"t":"2026-08-17T04:00:00Z","v":2691226,"vw":14.001611},{"c":13.64,"h":13.85,"l":13.58,"n":27900,"o":13.75,"t":"2026-08-18T04:00:00Z","v":3615683,"vw":13.687551},{"c":14.3,"h":14.32,"l":13.64,"n":30499,"o":13.64,"t":"2026-08-19T04:00:00Z","v":7034002,"vw":14.036989},{"c":14.34,"h":14.425,"l":14.13,"n":22703,"o":14.3,"t":"2026-08-20T04:00:00Z","v":2204992,"vw":14.306179},{"c":15.17,"h":15.2,"l":14.51,"n":32159,"o":14.56,"t":"2026-08-21T04:00:00Z","v":4448999,"vw":14.883679},{"c":15.12,"h":15.39,"l":14.9,"n":21741,"o":15.09,"t":"2026-08-24T04:00:00Z","v":2008951,"vw":15.206905},{"c":15.53,"h":15.57,"l":15.08,"n":23504,"o":15.16,"t":"2026-08-25T04:00:00Z","v":2695785,"vw":15.367729},{"c":15.36,"h":15.76,"l":15.3,"n":19322,"o":15.6,"t":"2026-08-26T04:00:00Z","v":2019501,"vw":15.455703},{"c":15.14,"h":15.54,"l":14.985,"n":18689,"o":15.33,"t":"2026-08-27T04:00:00Z","v":1854627,"vw":15.189287},{"c":15.03,"h":15.35,"l":14.935,"n":19408,"o":15.19,"t":"2026-08-28T04:00:00Z","v":1880403,"vw":15.04263},{"c":14.83,"h":15.12,"l":14.8,"n":17177,"o":14.99,"t":"2026-08-31T04:00:00Z","v":1751038,"vw":14.897703},{"c":14.83,"h":14.97,"l":14.545,"n":17052,"o":14.61,"t":"2026-09-01T04:00:00Z","v":1547151,"vw":14.781056},{"c":15.57,"h":15.59,"l":14.8,"n":25102,"o":14.82,"t":"2026-09-02T04:00:00Z","v":2879332,"vw":15.438547},{"c":15.78,"h":16.15,"l":15.675,"n":23387,"o":15.7,"t":"2026-09-03T04:00:00Z","v":2668296,"vw":15.831272},{"c":15.52,"h":15.655,"l":15.3535,"n":15265,"o":15.63,"t":"2026-09-04T04:00:00Z","v":1444533,"vw":15.489392},{"c":14.95,"h":15.51,"l":14.89,"n":17348,"o":15.51,"t":"2026-09-08T04:00:00Z","v":1998593,"vw":15.061415},{"c":14.665,"h":14.895,"l":14.63,"n":16164,"o":14.87,"t":"2026-09-09T04:00:00Z","v":1396686,"vw":14.705916},{"c":14.92,"h":15.095,"l":14.3704,"n":16651,"o":14.52,"t":"2026-09-10T04:00:00Z","v":1510357,"vw":14.897961},{"c":14.86,"h":15.16,"l":14.78,"n":14496,"o":15.12,"t":"2026-09-11T04:00:00Z","v":1246557,"vw":14.930574},{"c":14.84,"h":15.04,"l":14.75,"n":14733,"o":14.895,"t":"2026-09-14T04:00:00Z","v":1303545,"vw":14.850704},{"c":14.45,"h":14.86,"l":14.39,"n":14022,"o":14.82,"t":"2026-09-15T04:00:00Z","v":1343729,"vw":14.542816},{"c":14.3,"h":14.52,"l":14.16,"n":13499,"o":14.52,"t":"2026-09-16T04:00:00Z","v":1216210,"vw":14.289604},{"c":14.36,"h":14.54,"l":14.16,"n":14936,"o":14.5,"t":"2026-09-17T04:00:00Z","v":1725416,"vw":14.335189},{"c":14.21,"h":14.39,"l":14.155,"n":13794,"o":14.285,"t":"2026-09-18T04:00:00Z","v":1531106,"vw":14.227931},{"c":14.31,"h":14.51,"l":14.29,"n":13449,"o":14.34,"t":"2026-09-21T04:00:00Z","v":1151994,"vw":14.385803},{"c":14.26,"h":14.52,"l":14.01,"n":16681,"o":14.5,"t":"2026-09-22T04:00:00Z","v":2867638,"vw":14.195727},{"c":14.06,"h":14.395,"l":14.045,"n":14692,"o":14.26,"t":"2026-09-23T04:00:00Z","v":1430062,"vw":14.141862},{"c":13.88,"h":14.145,"l":13.73,"n":13991,"o":14.06,"t":"2026-09-24T04:00:00Z","v":1446616,"vw":13.882199},{"c":14.08,"h":14.18,"l":13.84,"n":14205,"o":13.97,"t":"2026-09-25T04:00:00Z","v":977585,"vw":14.070727},{"c":13.82,"h":14.07,"l":13.782,"n":11965,"o":13.91,"t":"2026-09-28T04:00:00Z","v":2610956,"vw":13.870493},{"c":13.69,"h":13.865,"l":13.5899,"n":14444,"o":13.82,"t":"2026-09-29T04:00:00Z","v":1804367,"vw":13.695246},{"c":13.76,"h":13.895,"l":13.65,"n":14754,"o":13.76,"t":"2026-09-30T04:00:00Z","v":1435083,"vw":13.772057},{"c":13.73,"h":13.975,"l":13.63,"n":13977,"o":13.85,"t":"2026-10-01T04:00:00Z","v":947520,"vw":13.761001},{"c":13.745,"h":13.94,"l":13.52,"n":16707,"o":13.94,"t":"2026-10-02T04:00:00Z","v":1211918,"vw":13.70819},{"c":14.52,"h":15.09,"l":14.45,"n":27614,"o":14.85,"t":"2026-10-05T04:00:00Z","v":2571754,"vw":14.690261},{"c":14.53,"h":14.725,"l":14.39,"n":17124,"o":14.51,"t":"2026-10-06T04:00:00Z","v":1496816,"vw":14.565026},{"c":14.77,"h":14.84,"l":14.42,"n":20189,"o":14.42,"t":"2026-10-07T04:00:00Z","v":1765303,"vw":14.73861},{"c":15,"h":15.16,"l":14.64,"n":19625,"o":14.64,"t":"2026-10-08T04:00:00Z","v":1853472,"vw":14.988673},{"c":15.23,"h":15.35,"l":15.065,"n":21192,"o":15.065,"t":"2026-10-09T04:00:00Z","v":1915146,"vw":15.226569},{"c":15.18,"h":15.4,"l":15.17,"n":18962,"o":15.26,"t":"2026-10-12T04:00:00Z","v":1753826,"vw":15.267903},{"c":15.02,"h":15.32,"l":14.85,"n":18243,"o":15.32,"t":"2026-10-13T04:00:00Z","v":1821683,"vw":15.034676},{"c":14.69,"h":14.925,"l":14.365,"n":20641,"o":14.82,"t":"2026-10-14T04:00:00Z","v":2416350,"vw":14.606446},{"c":15.1,"h":15.145,"l":14.39,"n":16770,"o":14.47,"t":"2026-10-15T04:00:00Z","v":1440532,"vw":14.937497}],"volatilityBars":[{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-08T08:00:00Z","v":250,"vw":14.39},{"c":14.72,"h":14.75,"l":14.72,"n":2,"o":14.75,"t":"2026-10-08T09:45:00Z","v":662,"vw":14.740937},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-08T13:15:00Z","v":921,"vw":14.45},{"c":14.924,"h":14.95,"l":14.64,"n":536,"o":14.64,"t":"2026-10-08T13:30:00Z","v":48696,"vw":14.817234},{"c":14.925,"h":14.97,"l":14.875,"n":956,"o":14.94,"t":"2026-10-08T13:45:00Z","v":82650,"vw":14.915309},{"c":14.92,"h":14.95,"l":14.86,"n":636,"o":14.92,"t":"2026-10-08T14:00:00Z","v":41145,"vw":14.905001},{"c":14.86,"h":14.92,"l":14.83,"n":530,"o":14.9,"t":"2026-10-08T14:15:00Z","v":31808,"vw":14.875968},{"c":14.985,"h":14.985,"l":14.85,"n":653,"o":14.86,"t":"2026-10-08T14:30:00Z","v":39176,"vw":14.917432},{"c":15.005,"h":15.03,"l":14.97,"n":683,"o":14.98,"t":"2026-10-08T14:45:00Z","v":72687,"vw":15.003085},{"c":15.015,"h":15.02,"l":14.975,"n":605,"o":15,"t":"2026-10-08T15:00:00Z","v":41431,"vw":14.995655},{"c":15.02,"h":15.03,"l":15,"n":620,"o":15.015,"t":"2026-10-08T15:15:00Z","v":39356,"vw":15.01453},{"c":14.96,"h":15.01,"l":14.925,"n":782,"o":15.01,"t":"2026-10-08T15:30:00Z","v":54779,"vw":14.956342},{"c":15.04,"h":15.04,"l":14.96,"n":542,"o":14.96,"t":"2026-10-08T15:45:00Z","v":39339,"vw":14.997978},{"c":15.025,"h":15.045,"l":15.01,"n":478,"o":15.035,"t":"2026-10-08T16:00:00Z","v":30439,"vw":15.029163},{"c":15.075,"h":15.16,"l":15.025,"n":909,"o":15.025,"t":"2026-10-08T16:15:00Z","v":75013,"vw":15.088856},{"c":15.06,"h":15.09,"l":15.0414,"n":576,"o":15.075,"t":"2026-10-08T16:30:00Z","v":35179,"vw":15.069422},{"c":15.035,"h":15.1,"l":15.03,"n":663,"o":15.065,"t":"2026-10-08T16:45:00Z","v":44621,"vw":15.063509},{"c":15.035,"h":15.04,"l":14.97,"n":553,"o":15.04,"t":"2026-10-08T17:00:00Z","v":38395,"vw":15.018},{"c":15.015,"h":15.09,"l":14.955,"n":644,"o":15.03,"t":"2026-10-08T17:15:00Z","v":60862,"vw":15.009968},{"c":15.085,"h":15.11,"l":15.015,"n":588,"o":15.0245,"t":"2026-10-08T17:30:00Z","v":42123,"vw":15.057415},{"c":15.06,"h":15.115,"l":15.045,"n":517,"o":15.09,"t":"2026-10-08T17:45:00Z","v":33138,"vw":15.075899},{"c":15.01,"h":15.07,"l":14.98,"n":785,"o":15.06,"t":"2026-10-08T18:00:00Z","v":71285,"vw":15.01675},{"c":15.05,"h":15.075,"l":15.01,"n":528,"o":15.0111,"t":"2026-10-08T18:15:00Z","v":32517,"vw":15.032764},{"c":15.01,"h":15.06,"l":15.005,"n":585,"o":15.06,"t":"2026-10-08T18:30:00Z","v":39332,"vw":15.03473},{"c":14.9821,"h":15.025,"l":14.975,"n":601,"o":15.015,"t":"2026-10-08T18:45:00Z","v":41784,"vw":15.001145},{"c":14.995,"h":15.01,"l":14.97,"n":687,"o":14.985,"t":"2026-10-08T19:00:00Z","v":49703,"vw":14.987144},{"c":14.99,"h":15.015,"l":14.98,"n":788,"o":14.995,"t":"2026-10-08T19:15:00Z","v":78919,"vw":15.000238},{"c":14.9401,"h":15.015,"l":14.94,"n":1175,"o":14.995,"t":"2026-10-08T19:30:00Z","v":109456,"vw":14.981687},{"c":14.995,"h":15,"l":14.92,"n":2797,"o":14.945,"t":"2026-10-08T19:45:00Z","v":268579,"vw":14.964222},{"c":15,"h":15,"l":15,"n":27,"o":15,"t":"2026-10-08T20:00:00Z","v":199908,"vw":15},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-08T20:45:00Z","v":200,"vw":14.96},{"c":14.7414,"h":14.7414,"l":14.7414,"n":1,"o":14.7414,"t":"2026-10-09T12:15:00Z","v":150,"vw":14.7414},{"c":15.264,"h":15.33,"l":15.06,"n":871,"o":15.065,"t":"2026-10-09T13:30:00Z","v":137941,"vw":15.219784},{"c":15.3,"h":15.35,"l":15.28,"n":599,"o":15.28,"t":"2026-10-09T13:45:00Z","v":34103,"vw":15.32291},{"c":15.2,"h":15.28,"l":15.19,"n":399,"o":15.28,"t":"2026-10-09T14:00:00Z","v":23209,"vw":15.220744},{"c":15.24,"h":15.27,"l":15.195,"n":669,"o":15.2,"t":"2026-10-09T14:15:00Z","v":36158,"vw":15.229022},{"c":15.205,"h":15.25,"l":15.16,"n":989,"o":15.235,"t":"2026-10-09T14:30:00Z","v":74755,"vw":15.210772},{"c":15.175,"h":15.2399,"l":15.14,"n":1345,"o":15.21,"t":"2026-10-09T14:45:00Z","v":111425,"vw":15.186321},{"c":15.15,"h":15.185,"l":15.11,"n":729,"o":15.175,"t":"2026-10-09T15:00:00Z","v":50169,"vw":15.138385},{"c":15.21,"h":15.21,"l":15.16,"n":662,"o":15.16,"t":"2026-10-09T15:15:00Z","v":56242,"vw":15.180059},{"c":15.15,"h":15.215,"l":15.15,"n":618,"o":15.21,"t":"2026-10-09T15:30:00Z","v":34888,"vw":15.186058},{"c":15.165,"h":15.18,"l":15.14,"n":562,"o":15.15,"t":"2026-10-09T15:45:00Z","v":19921,"vw":15.161604},{"c":15.2,"h":15.245,"l":15.16,"n":749,"o":15.16,"t":"2026-10-09T16:00:00Z","v":70913,"vw":15.202879},{"c":15.205,"h":15.22,"l":15.18,"n":579,"o":15.2,"t":"2026-10-09T16:15:00Z","v":45189,"vw":15.198736},{"c":15.245,"h":15.245,"l":15.19,"n":574,"o":15.2,"t":"2026-10-09T16:30:00Z","v":36576,"vw":15.208154},{"c":15.22,"h":15.265,"l":15.215,"n":727,"o":15.245,"t":"2026-10-09T16:45:00Z","v":51900,"vw":15.239406},{"c":15.2,"h":15.225,"l":15.18,"n":537,"o":15.21,"t":"2026-10-09T17:00:00Z","v":38989,"vw":15.200736},{"c":15.195,"h":15.2,"l":15.18,"n":435,"o":15.195,"t":"2026-10-09T17:15:00Z","v":24040,"vw":15.190907},{"c":15.21,"h":15.22,"l":15.18,"n":596,"o":15.2,"t":"2026-10-09T17:30:00Z","v":32388,"vw":15.200939},{"c":15.215,"h":15.225,"l":15.2,"n":601,"o":15.205,"t":"2026-10-09T17:45:00Z","v":50975,"vw":15.207592},{"c":15.22,"h":15.245,"l":15.19,"n":687,"o":15.21,"t":"2026-10-09T18:00:00Z","v":61328,"vw":15.227865},{"c":15.225,"h":15.235,"l":15.18,"n":914,"o":15.22,"t":"2026-10-09T18:15:00Z","v":101753,"vw":15.197869},{"c":15.225,"h":15.225,"l":15.19,"n":644,"o":15.225,"t":"2026-10-09T18:30:00Z","v":32905,"vw":15.205612},{"c":15.24,"h":15.255,"l":15.195,"n":875,"o":15.22,"t":"2026-10-09T18:45:00Z","v":118873,"vw":15.218026},{"c":15.255,"h":15.26,"l":15.23,"n":561,"o":15.245,"t":"2026-10-09T19:00:00Z","v":37840,"vw":15.242879},{"c":15.275,"h":15.28,"l":15.24,"n":775,"o":15.2525,"t":"2026-10-09T19:15:00Z","v":44084,"vw":15.262636},{"c":15.295,"h":15.335,"l":15.26,"n":1160,"o":15.27,"t":"2026-10-09T19:30:00Z","v":95198,"vw":15.292887},{"c":15.23,"h":15.31,"l":15.22,"n":2945,"o":15.2925,"t":"2026-10-09T19:45:00Z","v":322710,"vw":15.274365},{"c":15.23,"h":15.23,"l":14.6554,"n":21,"o":15.23,"t":"2026-10-09T20:00:00Z","v":134557,"vw":15.227575},{"c":15.2,"h":15.2,"l":15.18,"n":10,"o":15.18,"t":"2026-10-09T20:45:00Z","v":267,"vw":15.18823},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-12T08:15:00Z","v":150,"vw":15.21},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-12T09:45:00Z","v":200,"vw":15.22},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-12T12:15:00Z","v":508,"vw":15.22},{"c":15.22,"h":15.22,"l":15.22,"n":4,"o":15.22,"t":"2026-10-12T13:00:00Z","v":1370,"vw":15.22},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-12T13:15:00Z","v":200,"vw":15.23},{"c":15.28,"h":15.4,"l":15.24,"n":822,"o":15.26,"t":"2026-10-12T13:30:00Z","v":65131,"vw":15.302866},{"c":15.255,"h":15.325,"l":15.23,"n":850,"o":15.25,"t":"2026-10-12T13:45:00Z","v":129618,"vw":15.260167},{"c":15.255,"h":15.285,"l":15.215,"n":655,"o":15.25,"t":"2026-10-12T14:00:00Z","v":35414,"vw":15.254542},{"c":15.285,"h":15.315,"l":15.255,"n":642,"o":15.26,"t":"2026-10-12T14:15:00Z","v":31491,"vw":15.286465},{"c":15.18,"h":15.285,"l":15.175,"n":608,"o":15.285,"t":"2026-10-12T14:30:00Z","v":32505,"vw":15.246997},{"c":15.25,"h":15.275,"l":15.19,"n":696,"o":15.19,"t":"2026-10-12T14:45:00Z","v":39042,"vw":15.233821},{"c":15.255,"h":15.3,"l":15.25,"n":877,"o":15.25,"t":"2026-10-12T15:00:00Z","v":109122,"vw":15.276849},{"c":15.315,"h":15.32,"l":15.245,"n":552,"o":15.255,"t":"2026-10-12T15:15:00Z","v":44367,"vw":15.264752},{"c":15.3238,"h":15.33,"l":15.3,"n":451,"o":15.315,"t":"2026-10-12T15:30:00Z","v":26164,"vw":15.314306},{"c":15.2887,"h":15.325,"l":15.2601,"n":679,"o":15.325,"t":"2026-10-12T15:45:00Z","v":87706,"vw":15.293359},{"c":15.33,"h":15.35,"l":15.29,"n":388,"o":15.29,"t":"2026-10-12T16:00:00Z","v":36815,"vw":15.325359},{"c":15.34,"h":15.36,"l":15.33,"n":463,"o":15.33,"t":"2026-10-12T16:15:00Z","v":29487,"vw":15.34449},{"c":15.335,"h":15.355,"l":15.32,"n":467,"o":15.345,"t":"2026-10-12T16:30:00Z","v":69965,"vw":15.332808},{"c":15.315,"h":15.3305,"l":15.285,"n":571,"o":15.33,"t":"2026-10-12T16:45:00Z","v":48645,"vw":15.313525},{"c":15.31,"h":15.35,"l":15.31,"n":430,"o":15.32,"t":"2026-10-12T17:00:00Z","v":26604,"vw":15.326778},{"c":15.305,"h":15.325,"l":15.3,"n":352,"o":15.32,"t":"2026-10-12T17:15:00Z","v":21456,"vw":15.31105},{"c":15.305,"h":15.325,"l":15.285,"n":340,"o":15.305,"t":"2026-10-12T17:30:00Z","v":22054,"vw":15.307291},{"c":15.27,"h":15.32,"l":15.27,"n":711,"o":15.31,"t":"2026-10-12T17:45:00Z","v":91893,"vw":15.297656},{"c":15.285,"h":15.31,"l":15.265,"n":726,"o":15.275,"t":"2026-10-12T18:00:00Z","v":77826,"vw":15.284332},{"c":15.305,"h":15.305,"l":15.28,"n":495,"o":15.29,"t":"2026-10-12T18:15:00Z","v":23685,"vw":15.2905},{"c":15.31,"h":15.315,"l":15.3,"n":398,"o":15.305,"t":"2026-10-12T18:30:00Z","v":21220,"vw":15.307272},{"c":15.27,"h":15.34,"l":15.27,"n":822,"o":15.31,"t":"2026-10-12T18:45:00Z","v":75948,"vw":15.298421},{"c":15.275,"h":15.3,"l":15.27,"n":631,"o":15.28,"t":"2026-10-12T19:00:00Z","v":46379,"vw":15.288884},{"c":15.235,"h":15.28,"l":15.235,"n":812,"o":15.275,"t":"2026-10-12T19:15:00Z","v":42533,"vw":15.262785},{"c":15.245,"h":15.25,"l":15.22,"n":1136,"o":15.235,"t":"2026-10-12T19:30:00Z","v":76965,"vw":15.235816},{"c":15.185,"h":15.285,"l":15.17,"n":3058,"o":15.245,"t":"2026-10-12T19:45:00Z","v":272620,"vw":15.227502},{"c":15.18,"h":15.18,"l":15.18,"n":20,"o":15.18,"t":"2026-10-12T20:00:00Z","v":129507,"vw":15.18},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-13T08:30:00Z","v":241,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-13T09:15:00Z","v":100,"vw":15.21},{"c":15.18,"h":15.2,"l":15.18,"n":11,"o":15.2,"t":"2026-10-13T10:45:00Z","v":522,"vw":15.184},{"c":15.16,"h":15.16,"l":15.11,"n":13,"o":15.11,"t":"2026-10-13T11:00:00Z","v":1443,"vw":15.14694},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-13T11:15:00Z","v":404,"vw":15.2},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-13T12:00:00Z","v":100,"vw":15},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-13T13:00:00Z","v":490,"vw":15.2},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-13T13:15:00Z","v":30000,"vw":15.1},{"c":15.23,"h":15.32,"l":15.15,"n":585,"o":15.31,"t":"2026-10-13T13:30:00Z","v":55062,"vw":15.258889},{"c":15.205,"h":15.215,"l":15.15,"n":683,"o":15.21,"t":"2026-10-13T13:45:00Z","v":43203,"vw":15.194833},{"c":15.14,"h":15.21,"l":15.08,"n":606,"o":15.21,"t":"2026-10-13T14:00:00Z","v":40153,"vw":15.134473},{"c":15.165,"h":15.21,"l":15.135,"n":749,"o":15.145,"t":"2026-10-13T14:15:00Z","v":69682,"vw":15.167146},{"c":15.14,"h":15.18,"l":15.115,"n":576,"o":15.17,"t":"2026-10-13T14:30:00Z","v":41091,"vw":15.148947},{"c":15.135,"h":15.16,"l":15.1,"n":940,"o":15.13,"t":"2026-10-13T14:45:00Z","v":132202,"vw":15.130175},{"c":15.11,"h":15.17,"l":15.09,"n":638,"o":15.135,"t":"2026-10-13T15:00:00Z","v":46474,"vw":15.125614},{"c":15.105,"h":15.12,"l":15.08,"n":452,"o":15.105,"t":"2026-10-13T15:15:00Z","v":38403,"vw":15.103562},{"c":15.045,"h":15.11,"l":15.04,"n":594,"o":15.105,"t":"2026-10-13T15:30:00Z","v":38264,"vw":15.085932},{"c":15.045,"h":15.06,"l":15.02,"n":439,"o":15.04,"t":"2026-10-13T15:45:00Z","v":26974,"vw":15.039892},{"c":15.005,"h":15.06,"l":15,"n":615,"o":15.05,"t":"2026-10-13T16:00:00Z","v":54528,"vw":15.021688},{"c":14.965,"h":15.05,"l":14.965,"n":598,"o":15.005,"t":"2026-10-13T16:15:00Z","v":55688,"vw":15.008819},{"c":14.975,"h":14.98,"l":14.92,"n":614,"o":14.96,"t":"2026-10-13T16:30:00Z","v":86821,"vw":14.949707},{"c":14.93,"h":14.975,"l":14.93,"n":384,"o":14.975,"t":"2026-10-13T16:45:00Z","v":34151,"vw":14.942609},{"c":14.915,"h":14.93,"l":14.9,"n":582,"o":14.93,"t":"2026-10-13T17:00:00Z","v":54391,"vw":14.912244},{"c":14.855,"h":14.915,"l":14.85,"n":558,"o":14.91,"t":"2026-10-13T17:15:00Z","v":43680,"vw":14.876795},{"c":14.885,"h":14.8899,"l":14.85,"n":514,"o":14.86,"t":"2026-10-13T17:30:00Z","v":74668,"vw":14.861619},{"c":14.925,"h":14.93,"l":14.87,"n":660,"o":14.885,"t":"2026-10-13T17:45:00Z","v":54977,"vw":14.888916},{"c":14.98,"h":15,"l":14.92,"n":531,"o":14.92,"t":"2026-10-13T18:00:00Z","v":37567,"vw":14.97262},{"c":15.015,"h":15.019,"l":14.965,"n":350,"o":14.975,"t":"2026-10-13T18:15:00Z","v":24103,"vw":14.988096},{"c":15.04,"h":15.0499,"l":15,"n":464,"o":15.015,"t":"2026-10-13T18:30:00Z","v":47209,"vw":15.019324},{"c":15.035,"h":15.045,"l":15.015,"n":422,"o":15.04,"t":"2026-10-13T18:45:00Z","v":24139,"vw":15.034239},{"c":15.02,"h":15.06,"l":15.01,"n":717,"o":15.035,"t":"2026-10-13T19:00:00Z","v":73788,"vw":15.030722},{"c":15.02,"h":15.04,"l":15,"n":734,"o":15.01,"t":"2026-10-13T19:15:00Z","v":79753,"vw":15.017797},{"c":15.01,"h":15.03,"l":14.97,"n":1148,"o":15.025,"t":"2026-10-13T19:30:00Z","v":88215,"vw":14.991288},{"c":15.02,"h":15.035,"l":14.99,"n":2614,"o":15.005,"t":"2026-10-13T19:45:00Z","v":221349,"vw":15.017235},{"c":15.02,"h":15.02,"l":15.02,"n":24,"o":15.02,"t":"2026-10-13T20:00:00Z","v":188169,"vw":15.02},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-13T20:30:00Z","v":123,"vw":15},{"c":15.13,"h":15.13,"l":15.07,"n":17,"o":15.07,"t":"2026-10-14T08:30:00Z","v":650,"vw":15.082},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-14T10:45:00Z","v":100,"vw":15.04},{"c":14.81,"h":14.86,"l":14.81,"n":10,"o":14.86,"t":"2026-10-14T12:30:00Z","v":2000,"vw":14.831398},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-14T12:45:00Z","v":100,"vw":14.96},{"c":14.84,"h":14.84,"l":14.78,"n":15,"o":14.78,"t":"2026-10-14T13:00:00Z","v":1059,"vw":14.79589},{"c":14.81,"h":14.87,"l":14.81,"n":21,"o":14.87,"t":"2026-10-14T13:15:00Z","v":1039,"vw":14.818511},{"c":14.745,"h":14.925,"l":14.7,"n":1051,"o":14.82,"t":"2026-10-14T13:30:00Z","v":124611,"vw":14.821849},{"c":14.62,"h":14.765,"l":14.62,"n":680,"o":14.75,"t":"2026-10-14T13:45:00Z","v":48456,"vw":14.704261},{"c":14.415,"h":14.625,"l":14.37,"n":1308,"o":14.625,"t":"2026-10-14T14:00:00Z","v":328942,"vw":14.536176},{"c":14.455,"h":14.47,"l":14.365,"n":1088,"o":14.415,"t":"2026-10-14T14:15:00Z","v":76124,"vw":14.405125},{"c":14.6001,"h":14.63,"l":14.415,"n":902,"o":14.455,"t":"2026-10-14T14:30:00Z","v":74433,"vw":14.519994},{"c":14.585,"h":14.625,"l":14.56,"n":705,"o":14.605,"t":"2026-10-14T14:45:00Z","v":86139,"vw":14.593435},{"c":14.485,"h":14.585,"l":14.48,"n":804,"o":14.5812,"t":"2026-10-14T15:00:00Z","v":75861,"vw":14.515156},{"c":14.555,"h":14.56,"l":14.485,"n":542,"o":14.485,"t":"2026-10-14T15:15:00Z","v":34826,"vw":14.532706},{"c":14.485,"h":14.555,"l":14.485,"n":595,"o":14.555,"t":"2026-10-14T15:30:00Z","v":43013,"vw":14.517944},{"c":14.5102,"h":14.53,"l":14.49,"n":608,"o":14.49,"t":"2026-10-14T15:45:00Z","v":53244,"vw":14.511374},{"c":14.55,"h":14.56,"l":14.51,"n":554,"o":14.52,"t":"2026-10-14T16:00:00Z","v":59181,"vw":14.543722},{"c":14.555,"h":14.605,"l":14.53,"n":699,"o":14.54,"t":"2026-10-14T16:15:00Z","v":68510,"vw":14.561921},{"c":14.6,"h":14.605,"l":14.5401,"n":533,"o":14.56,"t":"2026-10-14T16:30:00Z","v":41759,"vw":14.571029},{"c":14.585,"h":14.65,"l":14.585,"n":479,"o":14.6,"t":"2026-10-14T16:45:00Z","v":34038,"vw":14.617645},{"c":14.58,"h":14.62,"l":14.565,"n":434,"o":14.59,"t":"2026-10-14T17:00:00Z","v":39833,"vw":14.590272},{"c":14.565,"h":14.605,"l":14.55,"n":489,"o":14.575,"t":"2026-10-14T17:15:00Z","v":37349,"vw":14.574052},{"c":14.625,"h":14.63,"l":14.545,"n":744,"o":14.565,"t":"2026-10-14T17:30:00Z","v":72395,"vw":14.590694},{"c":14.6201,"h":14.64,"l":14.615,"n":539,"o":14.63,"t":"2026-10-14T17:45:00Z","v":52128,"vw":14.627569},{"c":14.585,"h":14.635,"l":14.555,"n":543,"o":14.63,"t":"2026-10-14T18:00:00Z","v":58576,"vw":14.599605},{"c":14.615,"h":14.655,"l":14.585,"n":957,"o":14.59,"t":"2026-10-14T18:15:00Z","v":130647,"vw":14.61989},{"c":14.615,"h":14.63,"l":14.605,"n":427,"o":14.615,"t":"2026-10-14T18:30:00Z","v":39677,"vw":14.620559},{"c":14.615,"h":14.64,"l":14.6,"n":604,"o":14.615,"t":"2026-10-14T18:45:00Z","v":65296,"vw":14.617288},{"c":14.585,"h":14.615,"l":14.55,"n":643,"o":14.615,"t":"2026-10-14T19:00:00Z","v":54249,"vw":14.575597},{"c":14.635,"h":14.655,"l":14.57,"n":840,"o":14.585,"t":"2026-10-14T19:15:00Z","v":79158,"vw":14.619056},{"c":14.635,"h":14.675,"l":14.615,"n":1113,"o":14.635,"t":"2026-10-14T19:30:00Z","v":118780,"vw":14.649853},{"c":14.69,"h":14.715,"l":14.6,"n":2586,"o":14.635,"t":"2026-10-14T19:45:00Z","v":321809,"vw":14.657939},{"c":14.5,"h":14.73,"l":14.5,"n":22,"o":14.69,"t":"2026-10-14T20:00:00Z","v":190636,"vw":14.690109},{"c":14.565,"h":14.565,"l":14.565,"n":3,"o":14.565,"t":"2026-10-14T20:30:00Z","v":126,"vw":14.565},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-14T21:15:00Z","v":100,"vw":14.5},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-14T21:45:00Z","v":190,"vw":14.75},{"c":14.65,"h":14.75,"l":14.65,"n":4,"o":14.75,"t":"2026-10-15T08:00:00Z","v":552,"vw":14.700998},{"c":14.68,"h":14.7,"l":14.68,"n":11,"o":14.7,"t":"2026-10-15T10:45:00Z","v":727,"vw":14.689091},{"c":14.87,"h":14.87,"l":14.87,"n":2,"o":14.87,"t":"2026-10-15T11:00:00Z","v":936,"vw":14.87},{"c":14.65,"h":14.65,"l":14.64,"n":2,"o":14.64,"t":"2026-10-15T11:45:00Z","v":580,"vw":14.646552},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-15T12:00:00Z","v":100,"vw":14.71},{"c":14.72,"h":14.72,"l":14.67,"n":3,"o":14.67,"t":"2026-10-15T13:00:00Z","v":1100,"vw":14.674673},{"c":14.46,"h":14.64,"l":14.3,"n":16,"o":14.64,"t":"2026-10-15T13:15:00Z","v":1221,"vw":14.430741},{"c":14.565,"h":14.68,"l":14.39,"n":515,"o":14.48,"t":"2026-10-15T13:30:00Z","v":84564,"vw":14.517064},{"c":14.59,"h":14.635,"l":14.52,"n":775,"o":14.56,"t":"2026-10-15T13:45:00Z","v":61422,"vw":14.575847},{"c":14.795,"h":14.8,"l":14.57,"n":931,"o":14.59,"t":"2026-10-15T14:00:00Z","v":82810,"vw":14.748077},{"c":14.655,"h":14.795,"l":14.65,"n":1169,"o":14.795,"t":"2026-10-15T14:15:00Z","v":101086,"vw":14.682147},{"c":14.715,"h":14.72,"l":14.64,"n":544,"o":14.655,"t":"2026-10-15T14:30:00Z","v":32865,"vw":14.683913},{"c":14.87,"h":14.9,"l":14.695,"n":990,"o":14.715,"t":"2026-10-15T14:45:00Z","v":68610,"vw":14.835647},{"c":14.89,"h":14.92,"l":14.87,"n":704,"o":14.87,"t":"2026-10-15T15:00:00Z","v":52576,"vw":14.895786},{"c":14.98,"h":14.99,"l":14.88,"n":761,"o":14.885,"t":"2026-10-15T15:15:00Z","v":52374,"vw":14.927093},{"c":14.962,"h":15.035,"l":14.96,"n":674,"o":14.99,"t":"2026-10-15T15:30:00Z","v":45634,"vw":15.005592},{"c":14.98,"h":15,"l":14.93,"n":646,"o":14.965,"t":"2026-10-15T15:45:00Z","v":56319,"vw":14.957332},{"c":14.95,"h":14.985,"l":14.95,"n":552,"o":14.975,"t":"2026-10-15T16:00:00Z","v":39461,"vw":14.966719},{"c":14.97,"h":14.97,"l":14.94,"n":336,"o":14.96,"t":"2026-10-15T16:15:00Z","v":16730,"vw":14.955929},{"c":14.95,"h":14.975,"l":14.94,"n":441,"o":14.965,"t":"2026-10-15T16:30:00Z","v":28905,"vw":14.953398},{"c":14.95,"h":14.96,"l":14.945,"n":241,"o":14.955,"t":"2026-10-15T16:45:00Z","v":11665,"vw":14.952537},{"c":15.035,"h":15.045,"l":15.035,"n":42,"o":15.045,"t":"2026-10-15T18:00:00Z","v":1795,"vw":15.04},{"c":14.995,"h":15.04,"l":14.995,"n":398,"o":15.035,"t":"2026-10-15T18:15:00Z","v":30962,"vw":15.024622},{"c":15.005,"h":15.025,"l":14.985,"n":437,"o":14.995,"t":"2026-10-15T18:30:00Z","v":22108,"vw":15.006822},{"c":15.06,"h":15.065,"l":15.005,"n":561,"o":15.005,"t":"2026-10-15T18:45:00Z","v":24306,"vw":15.035708},{"c":15.08,"h":15.125,"l":15.065,"n":596,"o":15.065,"t":"2026-10-15T19:00:00Z","v":43669,"vw":15.098312},{"c":15.075,"h":15.115,"l":15.075,"n":578,"o":15.09,"t":"2026-10-15T19:15:00Z","v":26824,"vw":15.09857},{"c":15.1,"h":15.105,"l":15.055,"n":1152,"o":15.075,"t":"2026-10-15T19:30:00Z","v":71602,"vw":15.077366},{"c":15.09,"h":15.145,"l":15.08,"n":3366,"o":15.105,"t":"2026-10-15T19:45:00Z","v":312641,"vw":15.10883},{"c":15.1,"h":15.1,"l":15.1,"n":28,"o":15.1,"t":"2026-10-15T20:00:00Z","v":157511,"vw":15.1}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":20.84356641396229,"iv":4.408142675813426,"gamma":0.05057434365760541,"theta":-0.3059907508525046,"vega":0.0013848491363670726,"rho":0.00003706253648232664,"breakevenPct":39.030241152068136},{"delta":0.15,"premium":0.1546866544332306,"strike":18.750045096894368,"iv":3.287857161707842,"gamma":0.1251315555891557,"theta":-0.2630234657048016,"vega":0.0016738914569527587,"rho":0.000057502619290493506,"breakevenPct":25.19689901541455},{"delta":0.2,"premium":0.16249924838509386,"strike":18.33337341946166,"iv":2.9824285881847485,"gamma":0.21199471607924958,"theta":-0.24304308062649033,"vega":0.0018323479617357856,"rho":0.00007785767750689672,"breakevenPct":22.489222965872536},{"delta":0.25,"premium":0.17031184233695712,"strike":17.916701742028952,"iv":2.6770000146616546,"gamma":0.2988578765693434,"theta":-0.22306269554817904,"vega":0.0019908044665188124,"rho":0.0000982127357232999,"breakevenPct":19.781546916330523},{"delta":0.3,"premium":0.1781244362888204,"strike":17.500030064596245,"iv":2.3715714411385616,"gamma":0.38572103705943717,"theta":-0.20308231046986774,"vega":0.0021492609713018394,"rho":0.00011856779393970308,"breakevenPct":17.07387086678851},{"delta":0.35,"premium":0.18593703024068367,"strike":17.08335838716354,"iv":2.0661428676154676,"gamma":0.47258419754953096,"theta":-0.18310192539155645,"vega":0.002307717476084866,"rho":0.00013892285215610627,"breakevenPct":14.366194817246496},{"delta":0.4,"premium":0.19374962419254693,"strike":16.66668670973083,"iv":1.7607142940923741,"gamma":0.5594473580396249,"theta":-0.16312154031324516,"vega":0.002466173980867893,"rho":0.0001592779103725095,"breakevenPct":11.65851876770448},{"delta":0.45,"premium":0.20156221814441022,"strike":16.250015032298123,"iv":1.4552857205692806,"gamma":0.6463105185297187,"theta":-0.14314115523493384,"vega":0.00262463048565092,"rho":0.00017963296858891268,"breakevenPct":8.950842718162466},{"delta":0.5,"premium":0.20937481209627345,"strike":15.833343354865415,"iv":1.1498571470461871,"gamma":0.7331736790198125,"theta":-0.12316077015662258,"vega":0.0027830869904339464,"rho":0.00019998802680531584,"breakevenPct":6.243166668620454},{"delta":0.55,"premium":0.21718740604813674,"strike":15.416671677432706,"iv":0.8444285735230932,"gamma":0.8200368395099064,"theta":-0.10318038507831126,"vega":0.0029415434952169734,"rho":0.00022034308502171906,"breakevenPct":3.535490619078434},{"delta":0.6,"premium":0.225,"strike":15,"iv":0.5390000000000001,"gamma":0.9069,"theta":-0.0832,"vega":0.0031,"rho":0.00024069814323812223,"breakevenPct":0.8278145695364252},{"delta":0.65,"premium":0.23281259395186327,"strike":14.583328322567292,"iv":0.2335714264769062,"gamma":0.9937631604900939,"theta":-0.06321961492168868,"vega":0.003258456504783027,"rho":0.00026105320145452545,"breakevenPct":0},{"delta":0.7,"premium":0.24062518790372653,"strike":14.166656645134585,"iv":-0.0718571470461864,"gamma":1.0806263209801876,"theta":-0.04323922984337744,"vega":0.0034169130095660534,"rho":0.0002814082596709286,"breakevenPct":0},{"delta":0.75,"premium":0.2484377818555898,"strike":13.749984967701877,"iv":-0.37728572056928034,"gamma":1.1674894814702814,"theta":-0.023258844765066122,"vega":0.0035753695143490804,"rho":0.0003017633178873318,"breakevenPct":0},{"delta":0.8,"premium":0.2562503758074531,"strike":13.33331329026917,"iv":-0.6827142940923743,"gamma":1.2543526419603754,"theta":-0.003278459686754831,"vega":0.0037338260191321073,"rho":0.00032211837610373505,"breakevenPct":0},{"delta":0.85,"premium":0.26406296975931637,"strike":12.916641612836461,"iv":-0.9881428676154673,"gamma":1.3412158024504692,"theta":0.01670192539155646,"vega":0.003892282523915134,"rho":0.0003424734343201382,"breakevenPct":0},{"delta":0.9,"premium":0.2718755637111796,"strike":12.499969935403755,"iv":-1.2935714411385613,"gamma":1.428078962940563,"theta":0.03668231046986781,"vega":0.004050739028698161,"rho":0.00036282849253654144,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.15,"strike":11.24149078114667,"iv":4.482820606317533,"gamma":0.08490562834428135,"theta":-0.26702517558597977,"vega":0.001289154335397983,"rho":-0.00004535163577176545,"breakevenPct":26.54641866790285},{"delta":0.15,"premium":0.15,"strike":11.84381597647573,"iv":3.864708329664083,"gamma":0.19740472636603112,"theta":-0.23955319231899583,"vega":0.0015793539611354858,"rho":-0.00006603232550900268,"breakevenPct":22.55751008956471},{"delta":0.2,"premium":0.15,"strike":12.446141171804788,"iv":3.2465960530106317,"gamma":0.30990382438778097,"theta":-0.2120812090520119,"vega":0.0018695535868729887,"rho":-0.00008671301524623993,"breakevenPct":18.568601511226564},{"delta":0.25,"premium":0.15000000000000002,"strike":13.048466367133848,"iv":2.628483776357181,"gamma":0.4224029224095307,"theta":-0.18460922578502797,"vega":0.002159753212610491,"rho":-0.00010739370498347716,"breakevenPct":14.579692932888426},{"delta":0.3,"premium":0.15000000000000002,"strike":13.650791562462906,"iv":2.0103714997037296,"gamma":0.5349020204312805,"theta":-0.157137242518044,"vega":0.002449952838347994,"rho":-0.0001280743947207144,"breakevenPct":10.590784354550284},{"delta":0.35,"premium":0.15000000000000002,"strike":14.253116757791966,"iv":1.3922592230502793,"gamma":0.6474011184530303,"theta":-0.1296652592510601,"vega":0.0027401524640854966,"rho":-0.00014875508445795163,"breakevenPct":6.601875776212143},{"delta":0.4,"premium":0.15000000000000002,"strike":14.855441953121026,"iv":0.7741469463968276,"gamma":0.7599002164747802,"theta":-0.10219327598407613,"vega":0.0030303520898229998,"rho":-0.00016943577419518892,"breakevenPct":2.6129671978739957},{"delta":0.45,"premium":0.2856670149773599,"strike":15.132358063392546,"iv":0.7983287356321841,"gamma":0.7129647857889237,"theta":-0.11791556948798329,"vega":0.003060292580982236,"rho":-0.00019374693225469102,"breakevenPct":1.677542725727243},{"delta":0.5,"premium":0.4641762452107279,"strike":15.306513409961687,"iv":1.0253402298850576,"gamma":0.6156816091954024,"theta":-0.1472781609195402,"vega":0.0030080459770114943,"rho":-0.00021920455399490835,"breakevenPct":1.7063763923777633},{"delta":0.55,"premium":0.6426854754440963,"strike":15.480668756530825,"iv":1.2523517241379312,"gamma":0.5183984326018809,"theta":-0.17664075235109716,"vega":0.002955799373040752,"rho":-0.0002446621757351257,"breakevenPct":1.7352100590282835},{"delta":0.6,"premium":0.8211947056774641,"strike":15.654824103099966,"iv":1.4793632183908043,"gamma":0.42111525600835964,"theta":-0.20600334378265409,"vega":0.0029035527690700106,"rho":-0.000270119797475343,"breakevenPct":1.7640437256788037},{"delta":0.65,"premium":0.9997039359108323,"strike":15.828979449669104,"iv":1.7063747126436781,"gamma":0.32383207941483816,"theta":-0.23536593521421106,"vega":0.0028513061650992685,"rho":-0.00029557741921556037,"breakevenPct":1.792877392329324},{"delta":0.7,"premium":1.2209712259403336,"strike":16.045843881824155,"iv":1.9560981905394483,"gamma":0.22732111863989288,"theta":-0.26582589096763287,"vega":0.002793973877564599,"rho":-0.0003222012423413106,"breakevenPct":1.8220353914978713},{"delta":0.75,"premium":3.7749282226258085,"strike":18.59272620538862,"iv":3.444886553842296,"gamma":0.17293882085615717,"theta":-0.3561531669472485,"vega":0.0024591892978200617,"rho":-0.0004124478299444706,"breakevenPct":1.868887531372123},{"delta":0.8,"premium":6.328885219311283,"strike":21.13960852895308,"iv":4.933674917145144,"gamma":0.11855652307242145,"theta":-0.4464804429268642,"vega":0.0021244047180755247,"rho":-0.0005026944175476307,"breakevenPct":1.9157396712463746},{"delta":0.85,"premium":8.882842215996751,"strike":23.686490852517537,"iv":6.422463280447987,"gamma":0.06417422528868585,"theta":-0.5368077189064797,"vega":0.0017896201383309884,"rho":-0.0005929410051507905,"breakevenPct":1.962591811120626},{"delta":0.9,"premium":4.769382837861503,"strike":19.74000760035055,"iv":3.6645595082954046,"gamma":0.06858817250259532,"theta":-0.25984640878165866,"vega":0.001382880823148542,"rho":-0.0005012962715010652,"breakevenPct":0.8567896523904234}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":20.84356641396229,"iv":4.408142675813426,"gamma":0.05057434365760541,"theta":-0.3059907508525046,"vega":0.0013848491363670726,"rho":0.00003706253648232664,"breakevenPct":39.030241152068136},{"delta":0.15,"premium":0.1546866544332306,"strike":18.750045096894368,"iv":3.287857161707842,"gamma":0.1251315555891557,"theta":-0.2630234657048016,"vega":0.0016738914569527587,"rho":0.000057502619290493506,"breakevenPct":25.19689901541455},{"delta":0.2,"premium":0.16249924838509386,"strike":18.33337341946166,"iv":2.9824285881847485,"gamma":0.21199471607924958,"theta":-0.24304308062649033,"vega":0.0018323479617357856,"rho":0.00007785767750689672,"breakevenPct":22.489222965872536},{"delta":0.25,"premium":0.17031184233695712,"strike":17.916701742028952,"iv":2.6770000146616546,"gamma":0.2988578765693434,"theta":-0.22306269554817904,"vega":0.0019908044665188124,"rho":0.0000982127357232999,"breakevenPct":19.781546916330523},{"delta":0.3,"premium":0.1781244362888204,"strike":17.500030064596245,"iv":2.3715714411385616,"gamma":0.38572103705943717,"theta":-0.20308231046986774,"vega":0.0021492609713018394,"rho":0.00011856779393970308,"breakevenPct":17.07387086678851},{"delta":0.35,"premium":0.18593703024068367,"strike":17.08335838716354,"iv":2.0661428676154676,"gamma":0.47258419754953096,"theta":-0.18310192539155645,"vega":0.002307717476084866,"rho":0.00013892285215610627,"breakevenPct":14.366194817246496},{"delta":0.4,"premium":0.19374962419254693,"strike":16.66668670973083,"iv":1.7607142940923741,"gamma":0.5594473580396249,"theta":-0.16312154031324516,"vega":0.002466173980867893,"rho":0.0001592779103725095,"breakevenPct":11.65851876770448},{"delta":0.45,"premium":0.20156221814441022,"strike":16.250015032298123,"iv":1.4552857205692806,"gamma":0.6463105185297187,"theta":-0.14314115523493384,"vega":0.00262463048565092,"rho":0.00017963296858891268,"breakevenPct":8.950842718162466},{"delta":0.5,"premium":0.20937481209627345,"strike":15.833343354865415,"iv":1.1498571470461871,"gamma":0.7331736790198125,"theta":-0.12316077015662258,"vega":0.0027830869904339464,"rho":0.00019998802680531584,"breakevenPct":6.243166668620454},{"delta":0.55,"premium":0.21718740604813674,"strike":15.416671677432706,"iv":0.8444285735230932,"gamma":0.8200368395099064,"theta":-0.10318038507831126,"vega":0.0029415434952169734,"rho":0.00022034308502171906,"breakevenPct":3.535490619078434},{"delta":0.6,"premium":0.225,"strike":15,"iv":0.5390000000000001,"gamma":0.9069,"theta":-0.0832,"vega":0.0031,"rho":0.00024069814323812223,"breakevenPct":0.8278145695364252},{"delta":0.65,"premium":0.23281259395186327,"strike":14.583328322567292,"iv":0.2335714264769062,"gamma":0.9937631604900939,"theta":-0.06321961492168868,"vega":0.003258456504783027,"rho":0.00026105320145452545,"breakevenPct":0},{"delta":0.7,"premium":0.24062518790372653,"strike":14.166656645134585,"iv":-0.0718571470461864,"gamma":1.0806263209801876,"theta":-0.04323922984337744,"vega":0.0034169130095660534,"rho":0.0002814082596709286,"breakevenPct":0},{"delta":0.75,"premium":0.2484377818555898,"strike":13.749984967701877,"iv":-0.37728572056928034,"gamma":1.1674894814702814,"theta":-0.023258844765066122,"vega":0.0035753695143490804,"rho":0.0003017633178873318,"breakevenPct":0},{"delta":0.8,"premium":0.2562503758074531,"strike":13.33331329026917,"iv":-0.6827142940923743,"gamma":1.2543526419603754,"theta":-0.003278459686754831,"vega":0.0037338260191321073,"rho":0.00032211837610373505,"breakevenPct":0},{"delta":0.85,"premium":0.26406296975931637,"strike":12.916641612836461,"iv":-0.9881428676154673,"gamma":1.3412158024504692,"theta":0.01670192539155646,"vega":0.003892282523915134,"rho":0.0003424734343201382,"breakevenPct":0},{"delta":0.9,"premium":0.2718755637111796,"strike":12.499969935403755,"iv":-1.2935714411385613,"gamma":1.428078962940563,"theta":0.03668231046986781,"vega":0.004050739028698161,"rho":0.00036282849253654144,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.15,"strike":11.24149078114667,"iv":4.482820606317533,"gamma":0.08490562834428135,"theta":-0.26702517558597977,"vega":0.001289154335397983,"rho":-0.00004535163577176545,"breakevenPct":26.54641866790285},{"delta":0.15,"premium":0.15,"strike":11.84381597647573,"iv":3.864708329664083,"gamma":0.19740472636603112,"theta":-0.23955319231899583,"vega":0.0015793539611354858,"rho":-0.00006603232550900268,"breakevenPct":22.55751008956471},{"delta":0.2,"premium":0.15,"strike":12.446141171804788,"iv":3.2465960530106317,"gamma":0.30990382438778097,"theta":-0.2120812090520119,"vega":0.0018695535868729887,"rho":-0.00008671301524623993,"breakevenPct":18.568601511226564},{"delta":0.25,"premium":0.15000000000000002,"strike":13.048466367133848,"iv":2.628483776357181,"gamma":0.4224029224095307,"theta":-0.18460922578502797,"vega":0.002159753212610491,"rho":-0.00010739370498347716,"breakevenPct":14.579692932888426},{"delta":0.3,"premium":0.15000000000000002,"strike":13.650791562462906,"iv":2.0103714997037296,"gamma":0.5349020204312805,"theta":-0.157137242518044,"vega":0.002449952838347994,"rho":-0.0001280743947207144,"breakevenPct":10.590784354550284},{"delta":0.35,"premium":0.15000000000000002,"strike":14.253116757791966,"iv":1.3922592230502793,"gamma":0.6474011184530303,"theta":-0.1296652592510601,"vega":0.0027401524640854966,"rho":-0.00014875508445795163,"breakevenPct":6.601875776212143},{"delta":0.4,"premium":0.15000000000000002,"strike":14.855441953121026,"iv":0.7741469463968276,"gamma":0.7599002164747802,"theta":-0.10219327598407613,"vega":0.0030303520898229998,"rho":-0.00016943577419518892,"breakevenPct":2.6129671978739957},{"delta":0.45,"premium":0.2856670149773599,"strike":15.132358063392546,"iv":0.7983287356321841,"gamma":0.7129647857889237,"theta":-0.11791556948798329,"vega":0.003060292580982236,"rho":-0.00019374693225469102,"breakevenPct":1.677542725727243},{"delta":0.5,"premium":0.4641762452107279,"strike":15.306513409961687,"iv":1.0253402298850576,"gamma":0.6156816091954024,"theta":-0.1472781609195402,"vega":0.0030080459770114943,"rho":-0.00021920455399490835,"breakevenPct":1.7063763923777633},{"delta":0.55,"premium":0.6426854754440963,"strike":15.480668756530825,"iv":1.2523517241379312,"gamma":0.5183984326018809,"theta":-0.17664075235109716,"vega":0.002955799373040752,"rho":-0.0002446621757351257,"breakevenPct":1.7352100590282835},{"delta":0.6,"premium":0.8211947056774641,"strike":15.654824103099966,"iv":1.4793632183908043,"gamma":0.42111525600835964,"theta":-0.20600334378265409,"vega":0.0029035527690700106,"rho":-0.000270119797475343,"breakevenPct":1.7640437256788037},{"delta":0.65,"premium":0.9997039359108323,"strike":15.828979449669104,"iv":1.7063747126436781,"gamma":0.32383207941483816,"theta":-0.23536593521421106,"vega":0.0028513061650992685,"rho":-0.00029557741921556037,"breakevenPct":1.792877392329324},{"delta":0.7,"premium":1.2209712259403336,"strike":16.045843881824155,"iv":1.9560981905394483,"gamma":0.22732111863989288,"theta":-0.26582589096763287,"vega":0.002793973877564599,"rho":-0.0003222012423413106,"breakevenPct":1.8220353914978713},{"delta":0.75,"premium":3.7749282226258085,"strike":18.59272620538862,"iv":3.444886553842296,"gamma":0.17293882085615717,"theta":-0.3561531669472485,"vega":0.0024591892978200617,"rho":-0.0004124478299444706,"breakevenPct":1.868887531372123},{"delta":0.8,"premium":6.328885219311283,"strike":21.13960852895308,"iv":4.933674917145144,"gamma":0.11855652307242145,"theta":-0.4464804429268642,"vega":0.0021244047180755247,"rho":-0.0005026944175476307,"breakevenPct":1.9157396712463746},{"delta":0.85,"premium":8.882842215996751,"strike":23.686490852517537,"iv":6.422463280447987,"gamma":0.06417422528868585,"theta":-0.5368077189064797,"vega":0.0017896201383309884,"rho":-0.0005929410051507905,"breakevenPct":1.962591811120626},{"delta":0.9,"premium":4.769382837861503,"strike":19.74000760035055,"iv":3.6645595082954046,"gamma":0.06858817250259532,"theta":-0.25984640878165866,"vega":0.001382880823148542,"rho":-0.0005012962715010652,"breakevenPct":0.8567896523904234}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}