{"symbol":"KRP","url":"https://intraalpha.com/companies/KRP","capturedAt":"2026-10-23T06:22:33.555Z","state":"ready","quote":{"symbol":"KRP","last_price":16.48,"prev_close":16.44,"regular_close":16.48,"change":0.04,"change_pct":0.2433,"regular_change":0.04,"regular_change_pct":0.2433,"extended_change":0,"extended_change_pct":0,"bid":16.39,"ask":16.73,"bid_size":100,"ask_size":100,"volume":925318,"vwap":16.431067,"open":16.55,"high":16.578,"low":16.21,"close":16.48,"trade_count":7209,"last_trade_at":"2026-10-22T23:00:00.00234229Z","last_quote_at":"2026-10-23T00:00:00.452555972Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:22:05.756304099-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KRP","fetched_at":"2026-10-23T06:22:33.125908+00:00","name":"Kimbell Royalty Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Kimbell Royalty Partners, LP, acquires and owns mineral and royalty interests in oil and natural gas properties in the United States. The company is headquartered in Fort Worth, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2112724000,"ebitda":259429000,"pe_ratio":19.34,"peg_ratio":2.287,"book_value":5.84,"dividend_per_share":1.6,"dividend_yield":0.0966,"eps":0.85,"revenue_ttm":344855000,"gross_profit_ttm":321409000,"profit_margin":0.259,"operating_margin_ttm":0.561,"return_on_assets_ttm":0.0656,"return_on_equity_ttm":0.124,"quarterly_earnings_growth":18.89,"quarterly_revenue_growth":0.378,"analyst_target_price":19.2,"analyst_number":1,"beta":0.42,"fifty_two_week_high":16.62,"fifty_two_week_low":10.4,"fifty_day_ma":15.07,"two_hundred_day_ma":14.59,"shares_outstanding":100896000,"forward_pe":13.72,"price_to_sales":6.13,"price_to_book":1.978,"ev_to_revenue":5.49,"ev_to_ebitda":7.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:22:33.125908+00:00"},"optionObservedAt":"2026-10-22T19:49:54.910Z","bars":[{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-16T12:40:00Z","v":200,"vw":15.97},{"c":15.9999,"h":15.9999,"l":15.9999,"n":1,"o":15.9999,"t":"2026-10-16T12:50:00Z","v":272,"vw":15.9999},{"c":16.05,"h":16.05,"l":15.94,"n":136,"o":15.95,"t":"2026-10-16T13:30:00Z","v":20942,"vw":15.983619},{"c":16.03,"h":16.05,"l":16.01,"n":23,"o":16.035,"t":"2026-10-16T13:35:00Z","v":2234,"vw":16.028024},{"c":15.9908,"h":16.04,"l":15.99,"n":11,"o":16.04,"t":"2026-10-16T13:40:00Z","v":2724,"vw":16.017425},{"c":16.025,"h":16.0399,"l":15.99,"n":44,"o":15.99,"t":"2026-10-16T13:45:00Z","v":3188,"vw":16.015437},{"c":16.015,"h":16.02,"l":16,"n":29,"o":16.0005,"t":"2026-10-16T13:50:00Z","v":3394,"vw":16.010542},{"c":15.98,"h":16.005,"l":15.98,"n":43,"o":16,"t":"2026-10-16T13:55:00Z","v":1433,"vw":15.995072},{"c":15.985,"h":15.99,"l":15.98,"n":64,"o":15.99,"t":"2026-10-16T14:00:00Z","v":6428,"vw":15.98461},{"c":16.01,"h":16.01,"l":15.995,"n":80,"o":16,"t":"2026-10-16T14:05:00Z","v":6406,"vw":16.002718},{"c":16.01,"h":16.0191,"l":16.01,"n":10,"o":16.0191,"t":"2026-10-16T14:10:00Z","v":859,"vw":16.016708},{"c":15.97,"h":16.01,"l":15.97,"n":64,"o":16.01,"t":"2026-10-16T14:15:00Z","v":4457,"vw":15.996436},{"c":15.995,"h":15.995,"l":15.98,"n":20,"o":15.98,"t":"2026-10-16T14:20:00Z","v":3883,"vw":15.993429},{"c":15.995,"h":15.9999,"l":15.96,"n":73,"o":15.98,"t":"2026-10-16T14:25:00Z","v":8006,"vw":15.981804},{"c":15.99,"h":16,"l":15.99,"n":36,"o":15.99,"t":"2026-10-16T14:30:00Z","v":5674,"vw":15.998525},{"c":15.995,"h":15.995,"l":15.97,"n":40,"o":15.98,"t":"2026-10-16T14:35:00Z","v":2797,"vw":15.978606},{"c":16.03,"h":16.04,"l":15.998,"n":53,"o":16,"t":"2026-10-16T14:40:00Z","v":11978,"vw":16.016364},{"c":16.05,"h":16.06,"l":16.0222,"n":120,"o":16.0222,"t":"2026-10-16T14:45:00Z","v":10470,"vw":16.042982},{"c":16.07,"h":16.08,"l":16.06,"n":49,"o":16.06,"t":"2026-10-16T14:50:00Z","v":8084,"vw":16.070536},{"c":16.07,"h":16.08,"l":16.06,"n":131,"o":16.07,"t":"2026-10-16T14:55:00Z","v":9469,"vw":16.071544},{"c":16.06,"h":16.07,"l":16.06,"n":14,"o":16.07,"t":"2026-10-16T15:00:00Z","v":1832,"vw":16.068235},{"c":16.04,"h":16.065,"l":16.04,"n":62,"o":16.065,"t":"2026-10-16T15:05:00Z","v":7328,"vw":16.055476},{"c":16.04,"h":16.045,"l":16.04,"n":29,"o":16.04,"t":"2026-10-16T15:10:00Z","v":4872,"vw":16.04116},{"c":16.035,"h":16.05,"l":16.035,"n":45,"o":16.045,"t":"2026-10-16T15:15:00Z","v":6552,"vw":16.041036},{"c":16.02,"h":16.035,"l":16.015,"n":117,"o":16.035,"t":"2026-10-16T15:20:00Z","v":10229,"vw":16.027592},{"c":16.01,"h":16.04,"l":16.01,"n":66,"o":16.0219,"t":"2026-10-16T15:25:00Z","v":5363,"vw":16.029346},{"c":16.015,"h":16.02,"l":16,"n":35,"o":16.02,"t":"2026-10-16T15:30:00Z","v":2289,"vw":16.012989},{"c":16.025,"h":16.025,"l":16.01,"n":31,"o":16.01,"t":"2026-10-16T15:35:00Z","v":5225,"vw":16.01467},{"c":16.025,"h":16.04,"l":16.02,"n":48,"o":16.02,"t":"2026-10-16T15:40:00Z","v":6532,"vw":16.034748},{"c":16.05,"h":16.055,"l":16.01,"n":128,"o":16.03,"t":"2026-10-16T15:45:00Z","v":11560,"vw":16.031722},{"c":16.05,"h":16.05,"l":16.05,"n":4,"o":16.05,"t":"2026-10-16T15:50:00Z","v":1430,"vw":16.05},{"c":16.055,"h":16.06,"l":16.045,"n":125,"o":16.0577,"t":"2026-10-16T15:55:00Z","v":7765,"vw":16.051848},{"c":16.02,"h":16.055,"l":16.02,"n":94,"o":16.055,"t":"2026-10-16T16:00:00Z","v":14663,"vw":16.037656},{"c":16.02,"h":16.025,"l":16.015,"n":50,"o":16.015,"t":"2026-10-16T16:05:00Z","v":4322,"vw":16.019753},{"c":16.03,"h":16.05,"l":16.02,"n":148,"o":16.02,"t":"2026-10-16T16:10:00Z","v":21404,"vw":16.040806},{"c":16.065,"h":16.0712,"l":16.025,"n":94,"o":16.025,"t":"2026-10-16T16:15:00Z","v":13643,"vw":16.052898},{"c":16.065,"h":16.0699,"l":16.065,"n":13,"o":16.065,"t":"2026-10-16T16:20:00Z","v":1554,"vw":16.067186},{"c":16.09,"h":16.1,"l":16.065,"n":95,"o":16.065,"t":"2026-10-16T16:25:00Z","v":6938,"vw":16.087376},{"c":16.095,"h":16.095,"l":16.09,"n":30,"o":16.09,"t":"2026-10-16T16:30:00Z","v":3152,"vw":16.090177},{"c":16.085,"h":16.1,"l":16.085,"n":88,"o":16.1,"t":"2026-10-16T16:35:00Z","v":17587,"vw":16.099545},{"c":16.125,"h":16.125,"l":16.085,"n":80,"o":16.085,"t":"2026-10-16T16:40:00Z","v":7386,"vw":16.107041},{"c":16.135,"h":16.135,"l":16.13,"n":56,"o":16.13,"t":"2026-10-16T16:45:00Z","v":2358,"vw":16.130279},{"c":16.145,"h":16.145,"l":16.13,"n":77,"o":16.14,"t":"2026-10-16T16:50:00Z","v":5061,"vw":16.136466},{"c":16.15,"h":16.1699,"l":16.14,"n":216,"o":16.145,"t":"2026-10-16T16:55:00Z","v":32373,"vw":16.152852},{"c":16.15,"h":16.15,"l":16.14,"n":62,"o":16.15,"t":"2026-10-16T17:00:00Z","v":9374,"vw":16.147219},{"c":16.15,"h":16.155,"l":16.1422,"n":109,"o":16.15,"t":"2026-10-16T17:05:00Z","v":10334,"vw":16.149202},{"c":16.1475,"h":16.15,"l":16.135,"n":73,"o":16.145,"t":"2026-10-16T17:10:00Z","v":4931,"vw":16.144654},{"c":16.15,"h":16.15,"l":16.145,"n":20,"o":16.145,"t":"2026-10-16T17:15:00Z","v":2487,"vw":16.149565},{"c":16.175,"h":16.175,"l":16.1538,"n":66,"o":16.155,"t":"2026-10-16T17:20:00Z","v":13666,"vw":16.165283},{"c":16.178,"h":16.18,"l":16.17,"n":53,"o":16.18,"t":"2026-10-16T17:25:00Z","v":7108,"vw":16.176021},{"c":16.185,"h":16.185,"l":16.175,"n":23,"o":16.18,"t":"2026-10-16T17:30:00Z","v":5136,"vw":16.179563},{"c":16.21,"h":16.21,"l":16.18,"n":31,"o":16.1861,"t":"2026-10-16T17:35:00Z","v":2742,"vw":16.197136},{"c":16.18,"h":16.2001,"l":16.165,"n":106,"o":16.2001,"t":"2026-10-16T17:40:00Z","v":6839,"vw":16.177683},{"c":16.18,"h":16.18,"l":16.17,"n":17,"o":16.18,"t":"2026-10-16T17:45:00Z","v":2579,"vw":16.179162},{"c":16.2,"h":16.2,"l":16.175,"n":76,"o":16.18,"t":"2026-10-16T17:50:00Z","v":7013,"vw":16.184509},{"c":16.19,"h":16.21,"l":16.175,"n":131,"o":16.19,"t":"2026-10-16T17:55:00Z","v":20286,"vw":16.192895},{"c":16.18,"h":16.18,"l":16.155,"n":62,"o":16.18,"t":"2026-10-16T18:00:00Z","v":9333,"vw":16.174029},{"c":16.17,"h":16.18,"l":16.17,"n":14,"o":16.18,"t":"2026-10-16T18:05:00Z","v":825,"vw":16.175894},{"c":16.1702,"h":16.1868,"l":16.1699,"n":88,"o":16.17,"t":"2026-10-16T18:10:00Z","v":8949,"vw":16.17774},{"c":16.17,"h":16.175,"l":16.165,"n":48,"o":16.17,"t":"2026-10-16T18:15:00Z","v":3724,"vw":16.171431},{"c":16.18,"h":16.185,"l":16.1628,"n":41,"o":16.165,"t":"2026-10-16T18:20:00Z","v":9946,"vw":16.170557},{"c":16.16,"h":16.175,"l":16.155,"n":83,"o":16.175,"t":"2026-10-16T18:25:00Z","v":9853,"vw":16.16657},{"c":16.165,"h":16.165,"l":16.15,"n":36,"o":16.15,"t":"2026-10-16T18:30:00Z","v":2490,"vw":16.158826},{"c":16.18,"h":16.18,"l":16.165,"n":55,"o":16.165,"t":"2026-10-16T18:35:00Z","v":3876,"vw":16.168524},{"c":16.185,"h":16.19,"l":16.175,"n":36,"o":16.175,"t":"2026-10-16T18:40:00Z","v":9440,"vw":16.184912},{"c":16.2,"h":16.205,"l":16.185,"n":62,"o":16.19,"t":"2026-10-16T18:45:00Z","v":9921,"vw":16.193415},{"c":16.19,"h":16.19,"l":16.19,"n":14,"o":16.19,"t":"2026-10-16T18:50:00Z","v":1032,"vw":16.19},{"c":16.2,"h":16.2,"l":16.175,"n":123,"o":16.185,"t":"2026-10-16T18:55:00Z","v":18654,"vw":16.188751},{"c":16.19,"h":16.205,"l":16.19,"n":48,"o":16.205,"t":"2026-10-16T19:00:00Z","v":4850,"vw":16.197027},{"c":16.18,"h":16.2,"l":16.175,"n":128,"o":16.195,"t":"2026-10-16T19:05:00Z","v":9666,"vw":16.186932},{"c":16.205,"h":16.205,"l":16.17,"n":113,"o":16.1829,"t":"2026-10-16T19:10:00Z","v":14954,"vw":16.185728},{"c":16.23,"h":16.24,"l":16.2022,"n":271,"o":16.2022,"t":"2026-10-16T19:15:00Z","v":36917,"vw":16.229231},{"c":16.255,"h":16.255,"l":16.23,"n":155,"o":16.23,"t":"2026-10-16T19:20:00Z","v":25567,"vw":16.244089},{"c":16.255,"h":16.255,"l":16.2521,"n":40,"o":16.254,"t":"2026-10-16T19:25:00Z","v":4686,"vw":16.25481},{"c":16.26,"h":16.275,"l":16.25,"n":334,"o":16.2599,"t":"2026-10-16T19:30:00Z","v":38302,"vw":16.263918},{"c":16.28,"h":16.285,"l":16.265,"n":206,"o":16.27,"t":"2026-10-16T19:35:00Z","v":31068,"vw":16.275174},{"c":16.285,"h":16.2899,"l":16.28,"n":62,"o":16.285,"t":"2026-10-16T19:40:00Z","v":7540,"vw":16.284421},{"c":16.28,"h":16.3,"l":16.28,"n":153,"o":16.285,"t":"2026-10-16T19:45:00Z","v":11654,"vw":16.294608},{"c":16.29,"h":16.3,"l":16.2824,"n":125,"o":16.2824,"t":"2026-10-16T19:50:00Z","v":10893,"vw":16.292288},{"c":16.285,"h":16.3,"l":16.27,"n":587,"o":16.29,"t":"2026-10-16T19:55:00Z","v":49750,"vw":16.281475},{"c":16.28,"h":16.28,"l":16.28,"n":17,"o":16.28,"t":"2026-10-16T20:00:00Z","v":39293,"vw":16.28},{"c":16.2799,"h":16.28,"l":16.2799,"n":4,"o":16.28,"t":"2026-10-16T21:55:00Z","v":384,"vw":16.27995},{"c":16.28,"h":16.28,"l":16.26,"n":3,"o":16.27,"t":"2026-10-16T23:15:00Z","v":300,"vw":16.27},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-19T08:00:00Z","v":151,"vw":16.02},{"c":16.05,"h":16.15,"l":16.05,"n":5,"o":16.15,"t":"2026-10-19T11:30:00Z","v":500,"vw":16.11012},{"c":16.2799,"h":16.28,"l":16.27,"n":5,"o":16.27,"t":"2026-10-19T11:35:00Z","v":1110,"vw":16.277709},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-19T12:10:00Z","v":200,"vw":16.18},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-19T12:25:00Z","v":100,"vw":16.27},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-19T13:25:00Z","v":100,"vw":16.27},{"c":16.265,"h":16.28,"l":16.21,"n":134,"o":16.23,"t":"2026-10-19T13:30:00Z","v":26243,"vw":16.246115},{"c":16.265,"h":16.2999,"l":16.23,"n":23,"o":16.2348,"t":"2026-10-19T13:35:00Z","v":5437,"vw":16.256734},{"c":16.31,"h":16.31,"l":16.28,"n":37,"o":16.3,"t":"2026-10-19T13:40:00Z","v":4487,"vw":16.29584},{"c":16.35,"h":16.35,"l":16.31,"n":41,"o":16.31,"t":"2026-10-19T13:45:00Z","v":4029,"vw":16.323106},{"c":16.33,"h":16.365,"l":16.32,"n":40,"o":16.35,"t":"2026-10-19T13:50:00Z","v":5743,"vw":16.329909},{"c":16.34,"h":16.36,"l":16.3399,"n":40,"o":16.3399,"t":"2026-10-19T13:55:00Z","v":15361,"vw":16.343499},{"c":16.33,"h":16.3493,"l":16.32,"n":55,"o":16.34,"t":"2026-10-19T14:00:00Z","v":13339,"vw":16.337578},{"c":16.35,"h":16.35,"l":16.34,"n":98,"o":16.34,"t":"2026-10-19T14:05:00Z","v":6155,"vw":16.342412},{"c":16.35,"h":16.3599,"l":16.3226,"n":55,"o":16.34,"t":"2026-10-19T14:10:00Z","v":19261,"vw":16.350789},{"c":16.305,"h":16.375,"l":16.3,"n":613,"o":16.3599,"t":"2026-10-19T14:15:00Z","v":145690,"vw":16.326116},{"c":16.3,"h":16.305,"l":16.2999,"n":33,"o":16.305,"t":"2026-10-19T14:20:00Z","v":2493,"vw":16.30045},{"c":16.3,"h":16.3075,"l":16.2903,"n":51,"o":16.3,"t":"2026-10-19T14:25:00Z","v":2538,"vw":16.298353},{"c":16.3101,"h":16.312,"l":16.3,"n":61,"o":16.305,"t":"2026-10-19T14:30:00Z","v":9744,"vw":16.305833},{"c":16.3,"h":16.315,"l":16.3,"n":52,"o":16.3,"t":"2026-10-19T14:35:00Z","v":8475,"vw":16.310339},{"c":16.32,"h":16.325,"l":16.28,"n":134,"o":16.295,"t":"2026-10-19T14:40:00Z","v":15636,"vw":16.302131},{"c":16.315,"h":16.3199,"l":16.285,"n":76,"o":16.31,"t":"2026-10-19T14:45:00Z","v":14195,"vw":16.298147},{"c":16.3,"h":16.31,"l":16.2936,"n":68,"o":16.31,"t":"2026-10-19T14:50:00Z","v":18437,"vw":16.301266},{"c":16.32,"h":16.32,"l":16.29,"n":51,"o":16.29,"t":"2026-10-19T14:55:00Z","v":12807,"vw":16.308636},{"c":16.325,"h":16.33,"l":16.315,"n":70,"o":16.32,"t":"2026-10-19T15:00:00Z","v":13270,"vw":16.322645},{"c":16.325,"h":16.325,"l":16.305,"n":73,"o":16.32,"t":"2026-10-19T15:05:00Z","v":11946,"vw":16.312834},{"c":16.325,"h":16.33,"l":16.324,"n":115,"o":16.325,"t":"2026-10-19T15:10:00Z","v":11389,"vw":16.327225},{"c":16.34,"h":16.35,"l":16.33,"n":123,"o":16.33,"t":"2026-10-19T15:15:00Z","v":9551,"vw":16.340343},{"c":16.345,"h":16.345,"l":16.335,"n":36,"o":16.335,"t":"2026-10-19T15:20:00Z","v":2869,"vw":16.340422},{"c":16.345,"h":16.35,"l":16.34,"n":69,"o":16.345,"t":"2026-10-19T15:25:00Z","v":10580,"vw":16.343268},{"c":16.3651,"h":16.3651,"l":16.342,"n":130,"o":16.342,"t":"2026-10-19T15:30:00Z","v":17520,"vw":16.353535},{"c":16.365,"h":16.365,"l":16.355,"n":36,"o":16.36,"t":"2026-10-19T15:35:00Z","v":1901,"vw":16.359799},{"c":16.355,"h":16.37,"l":16.355,"n":36,"o":16.37,"t":"2026-10-19T15:40:00Z","v":1607,"vw":16.36083},{"c":16.33,"h":16.36,"l":16.33,"n":98,"o":16.355,"t":"2026-10-19T15:45:00Z","v":12209,"vw":16.350988},{"c":16.355,"h":16.37,"l":16.325,"n":99,"o":16.325,"t":"2026-10-19T15:50:00Z","v":10843,"vw":16.350129},{"c":16.35,"h":16.355,"l":16.3448,"n":68,"o":16.35,"t":"2026-10-19T15:55:00Z","v":6095,"vw":16.350875},{"c":16.3403,"h":16.35,"l":16.3403,"n":39,"o":16.345,"t":"2026-10-19T16:00:00Z","v":2708,"vw":16.342531},{"c":16.315,"h":16.34,"l":16.31,"n":50,"o":16.34,"t":"2026-10-19T16:05:00Z","v":3243,"vw":16.321704},{"c":16.315,"h":16.315,"l":16.3101,"n":17,"o":16.3101,"t":"2026-10-19T16:10:00Z","v":3003,"vw":16.312841},{"c":16.32,"h":16.325,"l":16.305,"n":95,"o":16.3103,"t":"2026-10-19T16:15:00Z","v":17907,"vw":16.311733},{"c":16.3157,"h":16.32,"l":16.31,"n":57,"o":16.32,"t":"2026-10-19T16:20:00Z","v":9609,"vw":16.312245},{"c":16.32,"h":16.32,"l":16.32,"n":22,"o":16.32,"t":"2026-10-19T16:25:00Z","v":679,"vw":16.32},{"c":16.295,"h":16.315,"l":16.285,"n":154,"o":16.315,"t":"2026-10-19T16:30:00Z","v":27223,"vw":16.296606},{"c":16.29,"h":16.2999,"l":16.29,"n":29,"o":16.295,"t":"2026-10-19T16:35:00Z","v":2087,"vw":16.29409},{"c":16.29,"h":16.29,"l":16.28,"n":28,"o":16.285,"t":"2026-10-19T16:40:00Z","v":2003,"vw":16.285},{"c":16.295,"h":16.3,"l":16.29,"n":90,"o":16.29,"t":"2026-10-19T16:45:00Z","v":7924,"vw":16.294234},{"c":16.295,"h":16.3,"l":16.29,"n":31,"o":16.29,"t":"2026-10-19T16:50:00Z","v":5481,"vw":16.297006},{"c":16.295,"h":16.3,"l":16.2924,"n":41,"o":16.295,"t":"2026-10-19T16:55:00Z","v":4247,"vw":16.295054},{"c":16.29,"h":16.295,"l":16.285,"n":71,"o":16.29,"t":"2026-10-19T17:00:00Z","v":4831,"vw":16.288458},{"c":16.3,"h":16.3,"l":16.29,"n":29,"o":16.29,"t":"2026-10-19T17:05:00Z","v":2563,"vw":16.295454},{"c":16.305,"h":16.315,"l":16.2999,"n":54,"o":16.3,"t":"2026-10-19T17:10:00Z","v":12045,"vw":16.307421},{"c":16.305,"h":16.31,"l":16.305,"n":33,"o":16.305,"t":"2026-10-19T17:15:00Z","v":2496,"vw":16.307955},{"c":16.315,"h":16.315,"l":16.31,"n":39,"o":16.31,"t":"2026-10-19T17:20:00Z","v":1328,"vw":16.310625},{"c":16.31,"h":16.32,"l":16.305,"n":56,"o":16.32,"t":"2026-10-19T17:25:00Z","v":5255,"vw":16.311833},{"c":16.305,"h":16.3148,"l":16.305,"n":28,"o":16.3148,"t":"2026-10-19T17:30:00Z","v":1598,"vw":16.309941},{"c":16.305,"h":16.305,"l":16.305,"n":11,"o":16.305,"t":"2026-10-19T17:35:00Z","v":999,"vw":16.305},{"c":16.3,"h":16.305,"l":16.29,"n":32,"o":16.3,"t":"2026-10-19T17:40:00Z","v":1597,"vw":16.297728},{"c":16.31,"h":16.3101,"l":16.3,"n":41,"o":16.31,"t":"2026-10-19T17:45:00Z","v":4088,"vw":16.307978},{"c":16.315,"h":16.325,"l":16.3,"n":269,"o":16.315,"t":"2026-10-19T17:50:00Z","v":23060,"vw":16.311843},{"c":16.32,"h":16.32,"l":16.31,"n":37,"o":16.315,"t":"2026-10-19T17:55:00Z","v":1359,"vw":16.318276},{"c":16.325,"h":16.33,"l":16.32,"n":120,"o":16.32,"t":"2026-10-19T18:00:00Z","v":17689,"vw":16.328373},{"c":16.335,"h":16.34,"l":16.325,"n":170,"o":16.325,"t":"2026-10-19T18:05:00Z","v":19095,"vw":16.335664},{"c":16.33,"h":16.3399,"l":16.33,"n":42,"o":16.335,"t":"2026-10-19T18:10:00Z","v":2719,"vw":16.333825},{"c":16.33,"h":16.35,"l":16.33,"n":87,"o":16.335,"t":"2026-10-19T18:15:00Z","v":8376,"vw":16.340577},{"c":16.32,"h":16.33,"l":16.32,"n":23,"o":16.33,"t":"2026-10-19T18:20:00Z","v":1412,"vw":16.325418},{"c":16.32,"h":16.33,"l":16.309,"n":148,"o":16.32,"t":"2026-10-19T18:25:00Z","v":27006,"vw":16.31582},{"c":16.32,"h":16.32,"l":16.31,"n":38,"o":16.31,"t":"2026-10-19T18:30:00Z","v":1899,"vw":16.315785},{"c":16.32,"h":16.33,"l":16.315,"n":113,"o":16.32,"t":"2026-10-19T18:35:00Z","v":9012,"vw":16.322483},{"c":16.34,"h":16.34,"l":16.33,"n":31,"o":16.33,"t":"2026-10-19T18:40:00Z","v":1580,"vw":16.333208},{"c":16.365,"h":16.37,"l":16.35,"n":51,"o":16.35,"t":"2026-10-19T18:45:00Z","v":5565,"vw":16.357506},{"c":16.37,"h":16.37,"l":16.365,"n":49,"o":16.37,"t":"2026-10-19T18:50:00Z","v":4407,"vw":16.369638},{"c":16.37,"h":16.375,"l":16.365,"n":57,"o":16.37,"t":"2026-10-19T18:55:00Z","v":8095,"vw":16.37001},{"c":16.38,"h":16.38,"l":16.365,"n":49,"o":16.365,"t":"2026-10-19T19:00:00Z","v":4595,"vw":16.36978},{"c":16.38,"h":16.3899,"l":16.374,"n":143,"o":16.375,"t":"2026-10-19T19:05:00Z","v":21443,"vw":16.38053},{"c":16.395,"h":16.405,"l":16.385,"n":198,"o":16.385,"t":"2026-10-19T19:10:00Z","v":41075,"vw":16.394587},{"c":16.395,"h":16.395,"l":16.385,"n":104,"o":16.395,"t":"2026-10-19T19:15:00Z","v":19043,"vw":16.390866},{"c":16.385,"h":16.405,"l":16.385,"n":160,"o":16.395,"t":"2026-10-19T19:20:00Z","v":19370,"vw":16.397326},{"c":16.38,"h":16.395,"l":16.375,"n":296,"o":16.385,"t":"2026-10-19T19:25:00Z","v":25765,"vw":16.387906},{"c":16.395,"h":16.395,"l":16.37,"n":132,"o":16.38,"t":"2026-10-19T19:30:00Z","v":9156,"vw":16.383942},{"c":16.415,"h":16.415,"l":16.39,"n":127,"o":16.395,"t":"2026-10-19T19:35:00Z","v":21456,"vw":16.407108},{"c":16.424,"h":16.435,"l":16.415,"n":294,"o":16.415,"t":"2026-10-19T19:40:00Z","v":42187,"vw":16.4245},{"c":16.44,"h":16.455,"l":16.42,"n":222,"o":16.425,"t":"2026-10-19T19:45:00Z","v":23882,"vw":16.438061},{"c":16.465,"h":16.475,"l":16.44,"n":360,"o":16.44,"t":"2026-10-19T19:50:00Z","v":39902,"vw":16.46092},{"c":16.4,"h":16.4654,"l":16.38,"n":1290,"o":16.4654,"t":"2026-10-19T19:55:00Z","v":131751,"vw":16.409481},{"c":16.41,"h":16.41,"l":16.39,"n":10,"o":16.39,"t":"2026-10-19T20:00:00Z","v":129818,"vw":16.39007},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-19T20:35:00Z","v":123,"vw":16.4},{"c":16.0704,"h":16.0704,"l":16.0704,"n":1,"o":16.0704,"t":"2026-10-19T22:15:00Z","v":500,"vw":16.0704},{"c":16.35,"h":16.35,"l":16.35,"n":4,"o":16.35,"t":"2026-10-20T11:00:00Z","v":760,"vw":16.35},{"c":16.46,"h":16.5,"l":16.46,"n":42,"o":16.5,"t":"2026-10-20T13:30:00Z","v":15048,"vw":16.494531},{"c":16.36,"h":16.46,"l":16.36,"n":81,"o":16.45,"t":"2026-10-20T13:35:00Z","v":5673,"vw":16.405329},{"c":16.395,"h":16.41,"l":16.34,"n":111,"o":16.38,"t":"2026-10-20T13:40:00Z","v":8911,"vw":16.381003},{"c":16.4,"h":16.4,"l":16.38,"n":31,"o":16.388,"t":"2026-10-20T13:45:00Z","v":7661,"vw":16.393655},{"c":16.4099,"h":16.4099,"l":16.38,"n":74,"o":16.39,"t":"2026-10-20T13:50:00Z","v":6743,"vw":16.389885},{"c":16.41,"h":16.42,"l":16.395,"n":50,"o":16.4,"t":"2026-10-20T13:55:00Z","v":14110,"vw":16.403963},{"c":16.4,"h":16.4,"l":16.372,"n":28,"o":16.39,"t":"2026-10-20T14:00:00Z","v":2507,"vw":16.383364},{"c":16.4,"h":16.41,"l":16.4,"n":22,"o":16.41,"t":"2026-10-20T14:05:00Z","v":1523,"vw":16.40492},{"c":16.435,"h":16.44,"l":16.4,"n":74,"o":16.4,"t":"2026-10-20T14:10:00Z","v":15964,"vw":16.422588},{"c":16.36,"h":16.43,"l":16.36,"n":73,"o":16.43,"t":"2026-10-20T14:15:00Z","v":12365,"vw":16.38233},{"c":16.35,"h":16.355,"l":16.3,"n":283,"o":16.34,"t":"2026-10-20T14:20:00Z","v":51571,"vw":16.328454},{"c":16.32,"h":16.35,"l":16.31,"n":65,"o":16.34,"t":"2026-10-20T14:25:00Z","v":24661,"vw":16.337177},{"c":16.33,"h":16.3399,"l":16.29,"n":150,"o":16.31,"t":"2026-10-20T14:30:00Z","v":58161,"vw":16.318444},{"c":16.355,"h":16.36,"l":16.33,"n":51,"o":16.3399,"t":"2026-10-20T14:35:00Z","v":24034,"vw":16.340227},{"c":16.34,"h":16.365,"l":16.3324,"n":153,"o":16.355,"t":"2026-10-20T14:40:00Z","v":10882,"vw":16.346351},{"c":16.3686,"h":16.3724,"l":16.34,"n":134,"o":16.3417,"t":"2026-10-20T14:45:00Z","v":19586,"vw":16.363326},{"c":16.34,"h":16.3501,"l":16.335,"n":73,"o":16.345,"t":"2026-10-20T14:50:00Z","v":3666,"vw":16.343316},{"c":16.355,"h":16.36,"l":16.3299,"n":98,"o":16.33,"t":"2026-10-20T14:55:00Z","v":9361,"vw":16.342116},{"c":16.37,"h":16.375,"l":16.36,"n":83,"o":16.36,"t":"2026-10-20T15:00:00Z","v":4953,"vw":16.369869},{"c":16.375,"h":16.395,"l":16.37,"n":87,"o":16.375,"t":"2026-10-20T15:05:00Z","v":5766,"vw":16.380397},{"c":16.39,"h":16.41,"l":16.37,"n":300,"o":16.3775,"t":"2026-10-20T15:10:00Z","v":24942,"vw":16.394116},{"c":16.435,"h":16.435,"l":16.39,"n":70,"o":16.39,"t":"2026-10-20T15:15:00Z","v":5652,"vw":16.418811},{"c":16.44,"h":16.44,"l":16.43,"n":18,"o":16.435,"t":"2026-10-20T15:20:00Z","v":2085,"vw":16.438255},{"c":16.45,"h":16.45,"l":16.44,"n":81,"o":16.45,"t":"2026-10-20T15:25:00Z","v":5544,"vw":16.444578},{"c":16.445,"h":16.455,"l":16.44,"n":38,"o":16.4499,"t":"2026-10-20T15:30:00Z","v":4333,"vw":16.448389},{"c":16.435,"h":16.44,"l":16.43,"n":39,"o":16.43,"t":"2026-10-20T15:35:00Z","v":6822,"vw":16.434629},{"c":16.445,"h":16.445,"l":16.44,"n":17,"o":16.44,"t":"2026-10-20T15:40:00Z","v":730,"vw":16.44125},{"c":16.445,"h":16.445,"l":16.445,"n":7,"o":16.445,"t":"2026-10-20T15:45:00Z","v":359,"vw":16.445},{"c":16.47,"h":16.47,"l":16.455,"n":53,"o":16.4599,"t":"2026-10-20T15:50:00Z","v":2377,"vw":16.464436},{"c":16.485,"h":16.485,"l":16.48,"n":59,"o":16.48,"t":"2026-10-20T15:55:00Z","v":5147,"vw":16.481772},{"c":16.53,"h":16.53,"l":16.48,"n":113,"o":16.49,"t":"2026-10-20T16:00:00Z","v":17001,"vw":16.50143},{"c":16.545,"h":16.55,"l":16.53,"n":51,"o":16.53,"t":"2026-10-20T16:05:00Z","v":6821,"vw":16.536815},{"c":16.555,"h":16.555,"l":16.5412,"n":35,"o":16.545,"t":"2026-10-20T16:10:00Z","v":2403,"vw":16.548134},{"c":16.535,"h":16.555,"l":16.535,"n":63,"o":16.55,"t":"2026-10-20T16:15:00Z","v":7364,"vw":16.544428},{"c":16.54,"h":16.54,"l":16.53,"n":65,"o":16.53,"t":"2026-10-20T16:20:00Z","v":3528,"vw":16.535508},{"c":16.555,"h":16.555,"l":16.54,"n":81,"o":16.544,"t":"2026-10-20T16:25:00Z","v":8456,"vw":16.548285},{"c":16.562,"h":16.562,"l":16.55,"n":44,"o":16.555,"t":"2026-10-20T16:30:00Z","v":4664,"vw":16.555834},{"c":16.585,"h":16.585,"l":16.565,"n":69,"o":16.565,"t":"2026-10-20T16:35:00Z","v":7587,"vw":16.575527},{"c":16.58,"h":16.585,"l":16.575,"n":48,"o":16.585,"t":"2026-10-20T16:40:00Z","v":3615,"vw":16.580766},{"c":16.59,"h":16.59,"l":16.5861,"n":41,"o":16.59,"t":"2026-10-20T16:45:00Z","v":2205,"vw":16.589497},{"c":16.59,"h":16.59,"l":16.59,"n":6,"o":16.59,"t":"2026-10-20T16:50:00Z","v":576,"vw":16.59},{"c":16.62,"h":16.625,"l":16.5921,"n":104,"o":16.5921,"t":"2026-10-20T16:55:00Z","v":13376,"vw":16.608819},{"c":16.6,"h":16.61,"l":16.595,"n":49,"o":16.61,"t":"2026-10-20T17:00:00Z","v":2855,"vw":16.60449},{"c":16.6,"h":16.6,"l":16.59,"n":15,"o":16.595,"t":"2026-10-20T17:05:00Z","v":1649,"vw":16.596573},{"c":16.5901,"h":16.595,"l":16.5901,"n":8,"o":16.595,"t":"2026-10-20T17:10:00Z","v":2500,"vw":16.592314},{"c":16.605,"h":16.61,"l":16.59,"n":64,"o":16.595,"t":"2026-10-20T17:15:00Z","v":5102,"vw":16.59896},{"c":16.585,"h":16.605,"l":16.58,"n":161,"o":16.605,"t":"2026-10-20T17:20:00Z","v":13138,"vw":16.59151},{"c":16.605,"h":16.605,"l":16.585,"n":47,"o":16.59,"t":"2026-10-20T17:25:00Z","v":4534,"vw":16.600039},{"c":16.595,"h":16.6,"l":16.595,"n":37,"o":16.6,"t":"2026-10-20T17:30:00Z","v":2658,"vw":16.598855},{"c":16.6,"h":16.6,"l":16.6,"n":10,"o":16.6,"t":"2026-10-20T17:35:00Z","v":576,"vw":16.6},{"c":16.615,"h":16.615,"l":16.605,"n":25,"o":16.605,"t":"2026-10-20T17:40:00Z","v":2810,"vw":16.612511},{"c":16.595,"h":16.62,"l":16.59,"n":340,"o":16.615,"t":"2026-10-20T17:45:00Z","v":49960,"vw":16.597239},{"c":16.59,"h":16.605,"l":16.585,"n":81,"o":16.59,"t":"2026-10-20T17:50:00Z","v":8494,"vw":16.593207},{"c":16.59,"h":16.595,"l":16.58,"n":55,"o":16.5881,"t":"2026-10-20T17:55:00Z","v":8513,"vw":16.58354},{"c":16.6,"h":16.6,"l":16.585,"n":39,"o":16.585,"t":"2026-10-20T18:00:00Z","v":3155,"vw":16.592216},{"c":16.605,"h":16.605,"l":16.605,"n":19,"o":16.605,"t":"2026-10-20T18:05:00Z","v":2040,"vw":16.605},{"c":16.59,"h":16.6051,"l":16.59,"n":60,"o":16.605,"t":"2026-10-20T18:10:00Z","v":4121,"vw":16.596395},{"c":16.575,"h":16.585,"l":16.5701,"n":33,"o":16.585,"t":"2026-10-20T18:15:00Z","v":4134,"vw":16.57707},{"c":16.565,"h":16.575,"l":16.565,"n":54,"o":16.575,"t":"2026-10-20T18:20:00Z","v":6251,"vw":16.567729},{"c":16.535,"h":16.565,"l":16.535,"n":114,"o":16.565,"t":"2026-10-20T18:25:00Z","v":10552,"vw":16.550177},{"c":16.55,"h":16.55,"l":16.535,"n":66,"o":16.535,"t":"2026-10-20T18:30:00Z","v":4980,"vw":16.545034},{"c":16.575,"h":16.575,"l":16.555,"n":72,"o":16.555,"t":"2026-10-20T18:35:00Z","v":9221,"vw":16.567027},{"c":16.605,"h":16.605,"l":16.57,"n":107,"o":16.57,"t":"2026-10-20T18:40:00Z","v":11612,"vw":16.592291},{"c":16.6101,"h":16.625,"l":16.61,"n":195,"o":16.61,"t":"2026-10-20T18:45:00Z","v":20320,"vw":16.616254},{"c":16.605,"h":16.625,"l":16.6,"n":130,"o":16.615,"t":"2026-10-20T18:50:00Z","v":9600,"vw":16.61284},{"c":16.535,"h":16.6001,"l":16.535,"n":273,"o":16.6,"t":"2026-10-20T18:55:00Z","v":38410,"vw":16.559103},{"c":16.545,"h":16.545,"l":16.535,"n":82,"o":16.535,"t":"2026-10-20T19:00:00Z","v":11079,"vw":16.540069},{"c":16.5775,"h":16.59,"l":16.5452,"n":156,"o":16.5452,"t":"2026-10-20T19:05:00Z","v":19552,"vw":16.569506},{"c":16.585,"h":16.5999,"l":16.575,"n":70,"o":16.575,"t":"2026-10-20T19:10:00Z","v":21915,"vw":16.581521},{"c":16.585,"h":16.595,"l":16.585,"n":154,"o":16.585,"t":"2026-10-20T19:15:00Z","v":35027,"vw":16.588936},{"c":16.59,"h":16.605,"l":16.585,"n":178,"o":16.5899,"t":"2026-10-20T19:20:00Z","v":23740,"vw":16.597379},{"c":16.6,"h":16.6,"l":16.585,"n":85,"o":16.585,"t":"2026-10-20T19:25:00Z","v":9171,"vw":16.587998},{"c":16.575,"h":16.595,"l":16.57,"n":115,"o":16.595,"t":"2026-10-20T19:30:00Z","v":13599,"vw":16.582908},{"c":16.585,"h":16.595,"l":16.565,"n":168,"o":16.57,"t":"2026-10-20T19:35:00Z","v":18632,"vw":16.579432},{"c":16.58,"h":16.585,"l":16.57,"n":82,"o":16.585,"t":"2026-10-20T19:40:00Z","v":7881,"vw":16.580387},{"c":16.58,"h":16.585,"l":16.58,"n":69,"o":16.585,"t":"2026-10-20T19:45:00Z","v":3827,"vw":16.583494},{"c":16.57,"h":16.59,"l":16.57,"n":178,"o":16.5801,"t":"2026-10-20T19:50:00Z","v":15755,"vw":16.58241},{"c":16.555,"h":16.575,"l":16.52,"n":711,"o":16.57,"t":"2026-10-20T19:55:00Z","v":65123,"vw":16.538062},{"c":16.57,"h":16.57,"l":16.56,"n":16,"o":16.56,"t":"2026-10-20T20:00:00Z","v":40803,"vw":16.569928},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-20T20:20:00Z","v":200,"vw":16.58},{"c":16.6299,"h":16.6299,"l":16.6299,"n":1,"o":16.6299,"t":"2026-10-20T23:45:00Z","v":100,"vw":16.6299},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-21T11:55:00Z","v":100,"vw":16.6},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-21T12:45:00Z","v":175,"vw":16.61},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-21T13:00:00Z","v":180,"vw":16.62},{"c":16.63,"h":16.63,"l":16.6,"n":8,"o":16.6,"t":"2026-10-21T13:25:00Z","v":1812,"vw":16.624159},{"c":16.555,"h":16.62,"l":16.555,"n":59,"o":16.61,"t":"2026-10-21T13:30:00Z","v":37474,"vw":16.60174},{"c":16.55,"h":16.58,"l":16.55,"n":116,"o":16.58,"t":"2026-10-21T13:35:00Z","v":20664,"vw":16.563985},{"c":16.55,"h":16.56,"l":16.545,"n":30,"o":16.55,"t":"2026-10-21T13:40:00Z","v":9348,"vw":16.549029},{"c":16.53,"h":16.558,"l":16.5,"n":130,"o":16.558,"t":"2026-10-21T13:45:00Z","v":10119,"vw":16.523205},{"c":16.53,"h":16.54,"l":16.52,"n":62,"o":16.52,"t":"2026-10-21T13:50:00Z","v":5125,"vw":16.536637},{"c":16.54,"h":16.54,"l":16.53,"n":56,"o":16.53,"t":"2026-10-21T13:55:00Z","v":2738,"vw":16.53675},{"c":16.54,"h":16.54,"l":16.54,"n":33,"o":16.54,"t":"2026-10-21T14:00:00Z","v":4600,"vw":16.54},{"c":16.55,"h":16.56,"l":16.54,"n":89,"o":16.54,"t":"2026-10-21T14:05:00Z","v":4384,"vw":16.548703},{"c":16.56,"h":16.56,"l":16.54,"n":29,"o":16.54,"t":"2026-10-21T14:10:00Z","v":2021,"vw":16.548932},{"c":16.575,"h":16.58,"l":16.565,"n":33,"o":16.565,"t":"2026-10-21T14:15:00Z","v":4007,"vw":16.571661},{"c":16.6,"h":16.6,"l":16.57,"n":72,"o":16.575,"t":"2026-10-21T14:20:00Z","v":13568,"vw":16.584464},{"c":16.57,"h":16.6,"l":16.57,"n":40,"o":16.59,"t":"2026-10-21T14:25:00Z","v":12164,"vw":16.58904},{"c":16.565,"h":16.575,"l":16.56,"n":47,"o":16.56,"t":"2026-10-21T14:30:00Z","v":4075,"vw":16.569403},{"c":16.57,"h":16.57,"l":16.56,"n":45,"o":16.56,"t":"2026-10-21T14:35:00Z","v":2105,"vw":16.5675},{"c":16.53,"h":16.57,"l":16.53,"n":33,"o":16.57,"t":"2026-10-21T14:40:00Z","v":4343,"vw":16.556266},{"c":16.54,"h":16.54,"l":16.54,"n":7,"o":16.54,"t":"2026-10-21T14:45:00Z","v":532,"vw":16.54},{"c":16.5523,"h":16.56,"l":16.55,"n":67,"o":16.55,"t":"2026-10-21T14:50:00Z","v":4646,"vw":16.555396},{"c":16.555,"h":16.56,"l":16.5382,"n":71,"o":16.5582,"t":"2026-10-21T14:55:00Z","v":9361,"vw":16.553851},{"c":16.5475,"h":16.56,"l":16.5475,"n":37,"o":16.555,"t":"2026-10-21T15:00:00Z","v":11308,"vw":16.550617},{"c":16.535,"h":16.55,"l":16.535,"n":21,"o":16.55,"t":"2026-10-21T15:05:00Z","v":2073,"vw":16.546379},{"c":16.555,"h":16.555,"l":16.54,"n":51,"o":16.54,"t":"2026-10-21T15:10:00Z","v":11657,"vw":16.547897},{"c":16.565,"h":16.565,"l":16.555,"n":30,"o":16.555,"t":"2026-10-21T15:15:00Z","v":2418,"vw":16.557432},{"c":16.565,"h":16.565,"l":16.565,"n":13,"o":16.565,"t":"2026-10-21T15:20:00Z","v":697,"vw":16.565},{"c":16.54,"h":16.565,"l":16.53,"n":112,"o":16.565,"t":"2026-10-21T15:25:00Z","v":9899,"vw":16.547132},{"c":16.525,"h":16.535,"l":16.525,"n":29,"o":16.53,"t":"2026-10-21T15:30:00Z","v":2314,"vw":16.532777},{"c":16.515,"h":16.535,"l":16.515,"n":56,"o":16.525,"t":"2026-10-21T15:35:00Z","v":3865,"vw":16.521292},{"c":16.565,"h":16.565,"l":16.52,"n":57,"o":16.52,"t":"2026-10-21T15:40:00Z","v":2934,"vw":16.548075},{"c":16.565,"h":16.565,"l":16.555,"n":33,"o":16.565,"t":"2026-10-21T15:45:00Z","v":1800,"vw":16.560605},{"c":16.5301,"h":16.56,"l":16.53,"n":42,"o":16.56,"t":"2026-10-21T15:50:00Z","v":3136,"vw":16.543737},{"c":16.555,"h":16.555,"l":16.54,"n":17,"o":16.5499,"t":"2026-10-21T15:55:00Z","v":3876,"vw":16.549787},{"c":16.54,"h":16.555,"l":16.54,"n":45,"o":16.555,"t":"2026-10-21T16:00:00Z","v":14869,"vw":16.542107},{"c":16.495,"h":16.5401,"l":16.49,"n":127,"o":16.54,"t":"2026-10-21T16:05:00Z","v":23401,"vw":16.508846},{"c":16.515,"h":16.52,"l":16.495,"n":67,"o":16.495,"t":"2026-10-21T16:10:00Z","v":5888,"vw":16.503071},{"c":16.515,"h":16.515,"l":16.515,"n":13,"o":16.515,"t":"2026-10-21T16:15:00Z","v":2929,"vw":16.515},{"c":16.5014,"h":16.52,"l":16.5014,"n":60,"o":16.515,"t":"2026-10-21T16:20:00Z","v":4947,"vw":16.506752},{"c":16.5001,"h":16.515,"l":16.5,"n":51,"o":16.505,"t":"2026-10-21T16:25:00Z","v":7194,"vw":16.509035},{"c":16.505,"h":16.505,"l":16.505,"n":9,"o":16.505,"t":"2026-10-21T16:30:00Z","v":440,"vw":16.505},{"c":16.46,"h":16.505,"l":16.46,"n":171,"o":16.505,"t":"2026-10-21T16:35:00Z","v":11839,"vw":16.480824},{"c":16.46,"h":16.48,"l":16.46,"n":155,"o":16.47,"t":"2026-10-21T16:40:00Z","v":12879,"vw":16.471252},{"c":16.465,"h":16.48,"l":16.46,"n":64,"o":16.465,"t":"2026-10-21T16:45:00Z","v":5307,"vw":16.471808},{"c":16.47,"h":16.47,"l":16.455,"n":35,"o":16.46,"t":"2026-10-21T16:50:00Z","v":2598,"vw":16.460504},{"c":16.47,"h":16.4821,"l":16.46,"n":68,"o":16.47,"t":"2026-10-21T16:55:00Z","v":13140,"vw":16.472149},{"c":16.475,"h":16.482,"l":16.46,"n":148,"o":16.475,"t":"2026-10-21T17:00:00Z","v":14492,"vw":16.476203},{"c":16.46,"h":16.475,"l":16.455,"n":60,"o":16.475,"t":"2026-10-21T17:05:00Z","v":3095,"vw":16.462322},{"c":16.48,"h":16.48,"l":16.465,"n":49,"o":16.465,"t":"2026-10-21T17:10:00Z","v":3108,"vw":16.473475},{"c":16.4901,"h":16.4901,"l":16.475,"n":60,"o":16.485,"t":"2026-10-21T17:15:00Z","v":8382,"vw":16.487271},{"c":16.485,"h":16.49,"l":16.485,"n":11,"o":16.49,"t":"2026-10-21T17:20:00Z","v":489,"vw":16.48625},{"c":16.485,"h":16.4899,"l":16.4801,"n":21,"o":16.4834,"t":"2026-10-21T17:25:00Z","v":8606,"vw":16.484262},{"c":16.485,"h":16.485,"l":16.485,"n":10,"o":16.485,"t":"2026-10-21T17:30:00Z","v":1033,"vw":16.485},{"c":16.49,"h":16.495,"l":16.49,"n":78,"o":16.49,"t":"2026-10-21T17:35:00Z","v":10123,"vw":16.492586},{"c":16.465,"h":16.485,"l":16.465,"n":42,"o":16.485,"t":"2026-10-21T17:40:00Z","v":6481,"vw":16.473887},{"c":16.45,"h":16.46,"l":16.45,"n":58,"o":16.46,"t":"2026-10-21T17:45:00Z","v":3759,"vw":16.453644},{"c":16.445,"h":16.445,"l":16.44,"n":32,"o":16.445,"t":"2026-10-21T17:50:00Z","v":1458,"vw":16.441914},{"c":16.47,"h":16.47,"l":16.45,"n":43,"o":16.45,"t":"2026-10-21T17:55:00Z","v":2043,"vw":16.459063},{"c":16.46,"h":16.475,"l":16.46,"n":29,"o":16.475,"t":"2026-10-21T18:00:00Z","v":2246,"vw":16.468611},{"c":16.455,"h":16.465,"l":16.455,"n":28,"o":16.465,"t":"2026-10-21T18:05:00Z","v":1718,"vw":16.461349},{"c":16.455,"h":16.465,"l":16.44,"n":78,"o":16.455,"t":"2026-10-21T18:10:00Z","v":12926,"vw":16.446184},{"c":16.448,"h":16.4599,"l":16.445,"n":53,"o":16.4599,"t":"2026-10-21T18:15:00Z","v":8101,"vw":16.447949},{"c":16.455,"h":16.4569,"l":16.445,"n":27,"o":16.445,"t":"2026-10-21T18:20:00Z","v":1833,"vw":16.451829},{"c":16.438,"h":16.455,"l":16.43,"n":43,"o":16.455,"t":"2026-10-21T18:25:00Z","v":5243,"vw":16.449466},{"c":16.44,"h":16.44,"l":16.43,"n":37,"o":16.43,"t":"2026-10-21T18:30:00Z","v":1412,"vw":16.435},{"c":16.435,"h":16.445,"l":16.435,"n":27,"o":16.445,"t":"2026-10-21T18:35:00Z","v":7174,"vw":16.443767},{"c":16.4418,"h":16.4418,"l":16.435,"n":20,"o":16.435,"t":"2026-10-21T18:40:00Z","v":1112,"vw":16.439251},{"c":16.46,"h":16.465,"l":16.445,"n":80,"o":16.445,"t":"2026-10-21T18:45:00Z","v":6739,"vw":16.455332},{"c":16.475,"h":16.475,"l":16.465,"n":56,"o":16.47,"t":"2026-10-21T18:50:00Z","v":5772,"vw":16.471408},{"c":16.485,"h":16.49,"l":16.47,"n":75,"o":16.47,"t":"2026-10-21T18:55:00Z","v":11019,"vw":16.477112},{"c":16.51,"h":16.51,"l":16.47,"n":193,"o":16.495,"t":"2026-10-21T19:00:00Z","v":41793,"vw":16.477434},{"c":16.52,"h":16.52,"l":16.5,"n":55,"o":16.505,"t":"2026-10-21T19:05:00Z","v":9741,"vw":16.507424},{"c":16.54,"h":16.555,"l":16.53,"n":198,"o":16.53,"t":"2026-10-21T19:10:00Z","v":51563,"vw":16.547003},{"c":16.525,"h":16.5499,"l":16.52,"n":69,"o":16.545,"t":"2026-10-21T19:15:00Z","v":11370,"vw":16.532121},{"c":16.515,"h":16.535,"l":16.51,"n":154,"o":16.525,"t":"2026-10-21T19:20:00Z","v":25732,"vw":16.520722},{"c":16.495,"h":16.52,"l":16.495,"n":110,"o":16.52,"t":"2026-10-21T19:25:00Z","v":10085,"vw":16.504852},{"c":16.485,"h":16.495,"l":16.47,"n":124,"o":16.49,"t":"2026-10-21T19:30:00Z","v":23324,"vw":16.485575},{"c":16.485,"h":16.485,"l":16.475,"n":65,"o":16.48,"t":"2026-10-21T19:35:00Z","v":5109,"vw":16.479531},{"c":16.48,"h":16.48,"l":16.48,"n":8,"o":16.48,"t":"2026-10-21T19:40:00Z","v":243,"vw":16.48},{"c":16.465,"h":16.48,"l":16.465,"n":153,"o":16.48,"t":"2026-10-21T19:45:00Z","v":11733,"vw":16.472681},{"c":16.47,"h":16.47,"l":16.46,"n":62,"o":16.4699,"t":"2026-10-21T19:50:00Z","v":9709,"vw":16.465351},{"c":16.44,"h":16.465,"l":16.43,"n":581,"o":16.465,"t":"2026-10-21T19:55:00Z","v":55241,"vw":16.447722},{"c":16.5875,"h":16.5875,"l":16.44,"n":16,"o":16.442,"t":"2026-10-21T20:00:00Z","v":53018,"vw":16.440707},{"c":16.6078,"h":16.6078,"l":16.6078,"n":1,"o":16.6078,"t":"2026-10-21T20:25:00Z","v":150,"vw":16.6078},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-21T20:40:00Z","v":132,"vw":16.62},{"c":16.6199,"h":16.6199,"l":16.6199,"n":1,"o":16.6199,"t":"2026-10-21T20:50:00Z","v":100,"vw":16.6199},{"c":16.53,"h":16.53,"l":16.53,"n":3,"o":16.53,"t":"2026-10-21T22:05:00Z","v":500,"vw":16.53},{"c":16.5921,"h":16.5921,"l":16.5921,"n":1,"o":16.5921,"t":"2026-10-21T22:55:00Z","v":100,"vw":16.5921},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-22T11:10:00Z","v":400,"vw":16.41},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-22T11:45:00Z","v":500,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":30,"o":16.4,"t":"2026-10-22T11:50:00Z","v":900,"vw":16.4},{"c":16.55,"h":16.55,"l":16.5,"n":27,"o":16.55,"t":"2026-10-22T13:30:00Z","v":9534,"vw":16.547296},{"c":16.53,"h":16.56,"l":16.53,"n":41,"o":16.55,"t":"2026-10-22T13:35:00Z","v":4574,"vw":16.538093},{"c":16.5224,"h":16.5662,"l":16.5224,"n":51,"o":16.54,"t":"2026-10-22T13:40:00Z","v":3932,"vw":16.554458},{"c":16.55,"h":16.56,"l":16.53,"n":29,"o":16.56,"t":"2026-10-22T13:45:00Z","v":4218,"vw":16.5443},{"c":16.51,"h":16.52,"l":16.5,"n":25,"o":16.52,"t":"2026-10-22T13:50:00Z","v":1093,"vw":16.510543},{"c":16.495,"h":16.5,"l":16.48,"n":32,"o":16.4948,"t":"2026-10-22T13:55:00Z","v":7752,"vw":16.491683},{"c":16.48,"h":16.5,"l":16.47,"n":130,"o":16.495,"t":"2026-10-22T14:00:00Z","v":5153,"vw":16.486127},{"c":16.4125,"h":16.47,"l":16.4125,"n":60,"o":16.465,"t":"2026-10-22T14:05:00Z","v":40007,"vw":16.449995},{"c":16.36,"h":16.41,"l":16.36,"n":92,"o":16.41,"t":"2026-10-22T14:10:00Z","v":26554,"vw":16.391044},{"c":16.4146,"h":16.4146,"l":16.3501,"n":295,"o":16.3501,"t":"2026-10-22T14:15:00Z","v":25094,"vw":16.394796},{"c":16.37,"h":16.38,"l":16.37,"n":23,"o":16.38,"t":"2026-10-22T14:20:00Z","v":1189,"vw":16.378171},{"c":16.37,"h":16.4,"l":16.37,"n":81,"o":16.3799,"t":"2026-10-22T14:25:00Z","v":22339,"vw":16.389565},{"c":16.365,"h":16.38,"l":16.345,"n":84,"o":16.36,"t":"2026-10-22T14:30:00Z","v":18641,"vw":16.366671},{"c":16.39,"h":16.39,"l":16.365,"n":72,"o":16.365,"t":"2026-10-22T14:35:00Z","v":3544,"vw":16.382688},{"c":16.39,"h":16.39,"l":16.3868,"n":27,"o":16.39,"t":"2026-10-22T14:40:00Z","v":2174,"vw":16.389449},{"c":16.39,"h":16.395,"l":16.385,"n":55,"o":16.395,"t":"2026-10-22T14:45:00Z","v":3415,"vw":16.389695},{"c":16.37,"h":16.405,"l":16.37,"n":179,"o":16.4,"t":"2026-10-22T14:50:00Z","v":14523,"vw":16.396199},{"c":16.3653,"h":16.3653,"l":16.36,"n":22,"o":16.3634,"t":"2026-10-22T14:55:00Z","v":2287,"vw":16.361067},{"c":16.36,"h":16.3651,"l":16.36,"n":75,"o":16.36,"t":"2026-10-22T15:00:00Z","v":18049,"vw":16.36171},{"c":16.32,"h":16.35,"l":16.32,"n":45,"o":16.35,"t":"2026-10-22T15:05:00Z","v":2912,"vw":16.341847},{"c":16.305,"h":16.325,"l":16.3,"n":237,"o":16.32,"t":"2026-10-22T15:10:00Z","v":15738,"vw":16.30861},{"c":16.31,"h":16.31,"l":16.29,"n":94,"o":16.3,"t":"2026-10-22T15:15:00Z","v":17504,"vw":16.297125},{"c":16.28,"h":16.31,"l":16.28,"n":90,"o":16.31,"t":"2026-10-22T15:20:00Z","v":19035,"vw":16.290497},{"c":16.23,"h":16.27,"l":16.21,"n":153,"o":16.27,"t":"2026-10-22T15:25:00Z","v":41430,"vw":16.231354},{"c":16.22,"h":16.23,"l":16.21,"n":131,"o":16.23,"t":"2026-10-22T15:30:00Z","v":19893,"vw":16.2195},{"c":16.235,"h":16.24,"l":16.22,"n":76,"o":16.22,"t":"2026-10-22T15:35:00Z","v":6881,"vw":16.237149},{"c":16.28,"h":16.28,"l":16.235,"n":116,"o":16.235,"t":"2026-10-22T15:40:00Z","v":8548,"vw":16.251578},{"c":16.32,"h":16.32,"l":16.29,"n":51,"o":16.29,"t":"2026-10-22T15:45:00Z","v":4566,"vw":16.312233},{"c":16.34,"h":16.34,"l":16.325,"n":33,"o":16.325,"t":"2026-10-22T15:50:00Z","v":2576,"vw":16.329216},{"c":16.33,"h":16.34,"l":16.32,"n":37,"o":16.34,"t":"2026-10-22T15:55:00Z","v":9350,"vw":16.324024},{"c":16.365,"h":16.365,"l":16.34,"n":57,"o":16.34,"t":"2026-10-22T16:00:00Z","v":3707,"vw":16.351949},{"c":16.3998,"h":16.3998,"l":16.355,"n":35,"o":16.355,"t":"2026-10-22T16:05:00Z","v":15823,"vw":16.386132},{"c":16.4299,"h":16.43,"l":16.3803,"n":75,"o":16.3803,"t":"2026-10-22T16:10:00Z","v":49509,"vw":16.418013},{"c":16.4699,"h":16.4699,"l":16.42,"n":76,"o":16.42,"t":"2026-10-22T16:15:00Z","v":14263,"vw":16.459894},{"c":16.49,"h":16.495,"l":16.465,"n":197,"o":16.47,"t":"2026-10-22T16:20:00Z","v":33421,"vw":16.480247},{"c":16.485,"h":16.505,"l":16.48,"n":150,"o":16.49,"t":"2026-10-22T16:25:00Z","v":18461,"vw":16.493607},{"c":16.4465,"h":16.48,"l":16.425,"n":177,"o":16.48,"t":"2026-10-22T16:30:00Z","v":31143,"vw":16.44933},{"c":16.4,"h":16.43,"l":16.395,"n":39,"o":16.43,"t":"2026-10-22T16:35:00Z","v":2263,"vw":16.418391},{"c":16.43,"h":16.43,"l":16.4,"n":72,"o":16.4,"t":"2026-10-22T16:40:00Z","v":4087,"vw":16.416262},{"c":16.45,"h":16.45,"l":16.43,"n":88,"o":16.43,"t":"2026-10-22T16:45:00Z","v":3079,"vw":16.441669},{"c":16.465,"h":16.465,"l":16.445,"n":380,"o":16.455,"t":"2026-10-22T16:50:00Z","v":41962,"vw":16.452245},{"c":16.49,"h":16.49,"l":16.4612,"n":104,"o":16.465,"t":"2026-10-22T16:55:00Z","v":5255,"vw":16.476568},{"c":16.47,"h":16.48,"l":16.47,"n":54,"o":16.48,"t":"2026-10-22T17:00:00Z","v":3435,"vw":16.475628},{"c":16.48,"h":16.49,"l":16.475,"n":42,"o":16.475,"t":"2026-10-22T17:05:00Z","v":2515,"vw":16.480268},{"c":16.47,"h":16.475,"l":16.465,"n":51,"o":16.475,"t":"2026-10-22T17:10:00Z","v":3100,"vw":16.469318},{"c":16.4499,"h":16.46,"l":16.4401,"n":58,"o":16.46,"t":"2026-10-22T17:15:00Z","v":7326,"vw":16.449482},{"c":16.48,"h":16.48,"l":16.46,"n":55,"o":16.46,"t":"2026-10-22T17:20:00Z","v":8495,"vw":16.461689},{"c":16.47,"h":16.48,"l":16.47,"n":49,"o":16.48,"t":"2026-10-22T17:25:00Z","v":2439,"vw":16.478203},{"c":16.525,"h":16.525,"l":16.49,"n":46,"o":16.49,"t":"2026-10-22T17:30:00Z","v":13432,"vw":16.517382},{"c":16.51,"h":16.53,"l":16.51,"n":54,"o":16.52,"t":"2026-10-22T17:35:00Z","v":13064,"vw":16.520203},{"c":16.54,"h":16.54,"l":16.5092,"n":44,"o":16.5092,"t":"2026-10-22T17:40:00Z","v":13499,"vw":16.529951},{"c":16.55,"h":16.56,"l":16.54,"n":57,"o":16.55,"t":"2026-10-22T17:45:00Z","v":4352,"vw":16.551698},{"c":16.5653,"h":16.57,"l":16.55,"n":60,"o":16.5503,"t":"2026-10-22T17:50:00Z","v":8691,"vw":16.558018},{"c":16.578,"h":16.578,"l":16.57,"n":17,"o":16.57,"t":"2026-10-22T17:55:00Z","v":680,"vw":16.576},{"c":16.55,"h":16.57,"l":16.55,"n":62,"o":16.57,"t":"2026-10-22T18:00:00Z","v":4167,"vw":16.559689},{"c":16.54,"h":16.56,"l":16.54,"n":54,"o":16.555,"t":"2026-10-22T18:05:00Z","v":2744,"vw":16.553057},{"c":16.52,"h":16.54,"l":16.515,"n":65,"o":16.54,"t":"2026-10-22T18:10:00Z","v":5311,"vw":16.527183},{"c":16.505,"h":16.5222,"l":16.505,"n":63,"o":16.5222,"t":"2026-10-22T18:15:00Z","v":4427,"vw":16.516354},{"c":16.51,"h":16.51,"l":16.5,"n":66,"o":16.505,"t":"2026-10-22T18:20:00Z","v":1995,"vw":16.508364},{"c":16.52,"h":16.535,"l":16.52,"n":74,"o":16.525,"t":"2026-10-22T18:25:00Z","v":6919,"vw":16.530895},{"c":16.51,"h":16.52,"l":16.51,"n":33,"o":16.51,"t":"2026-10-22T18:30:00Z","v":3013,"vw":16.51041},{"c":16.52,"h":16.525,"l":16.515,"n":39,"o":16.52,"t":"2026-10-22T18:35:00Z","v":2674,"vw":16.518889},{"c":16.52,"h":16.525,"l":16.515,"n":33,"o":16.525,"t":"2026-10-22T18:40:00Z","v":2038,"vw":16.518461},{"c":16.545,"h":16.545,"l":16.525,"n":44,"o":16.525,"t":"2026-10-22T18:45:00Z","v":2875,"vw":16.533214},{"c":16.56,"h":16.56,"l":16.54,"n":63,"o":16.545,"t":"2026-10-22T18:50:00Z","v":5542,"vw":16.549837},{"c":16.545,"h":16.55,"l":16.545,"n":30,"o":16.55,"t":"2026-10-22T18:55:00Z","v":2043,"vw":16.547159},{"c":16.54,"h":16.54,"l":16.54,"n":41,"o":16.54,"t":"2026-10-22T19:00:00Z","v":2252,"vw":16.54},{"c":16.535,"h":16.535,"l":16.525,"n":82,"o":16.53,"t":"2026-10-22T19:05:00Z","v":4715,"vw":16.530361},{"c":16.525,"h":16.56,"l":16.52,"n":118,"o":16.54,"t":"2026-10-22T19:10:00Z","v":16498,"vw":16.544546},{"c":16.525,"h":16.53,"l":16.52,"n":25,"o":16.53,"t":"2026-10-22T19:15:00Z","v":2582,"vw":16.527334},{"c":16.51,"h":16.535,"l":16.5,"n":185,"o":16.52,"t":"2026-10-22T19:20:00Z","v":16594,"vw":16.516473},{"c":16.48,"h":16.5,"l":16.48,"n":89,"o":16.5,"t":"2026-10-22T19:25:00Z","v":15250,"vw":16.49236},{"c":16.485,"h":16.485,"l":16.48,"n":66,"o":16.485,"t":"2026-10-22T19:30:00Z","v":4621,"vw":16.484843},{"c":16.51,"h":16.51,"l":16.48,"n":140,"o":16.485,"t":"2026-10-22T19:35:00Z","v":11963,"vw":16.491141},{"c":16.525,"h":16.535,"l":16.51,"n":94,"o":16.515,"t":"2026-10-22T19:40:00Z","v":7938,"vw":16.52698},{"c":16.51,"h":16.54,"l":16.51,"n":152,"o":16.5201,"t":"2026-10-22T19:45:00Z","v":11606,"vw":16.526601},{"c":16.51,"h":16.525,"l":16.5,"n":118,"o":16.515,"t":"2026-10-22T19:50:00Z","v":10909,"vw":16.516787},{"c":16.48,"h":16.525,"l":16.48,"n":530,"o":16.51,"t":"2026-10-22T19:55:00Z","v":47222,"vw":16.503122},{"c":16.48,"h":16.48,"l":16.48,"n":10,"o":16.48,"t":"2026-10-22T20:00:00Z","v":51155,"vw":16.48},{"c":16.4818,"h":16.4818,"l":16.4818,"n":1,"o":16.4818,"t":"2026-10-22T21:20:00Z","v":1113,"vw":16.4818}],"history":[{"c":16.15,"h":16.2783,"l":16.05,"n":2883,"o":16.2,"t":"2024-10-21T04:00:00Z","v":348415,"vw":16.149361},{"c":16.19,"h":16.2131,"l":16.09,"n":1733,"o":16.16,"t":"2024-10-22T04:00:00Z","v":235656,"vw":16.169467},{"c":16.04,"h":16.17,"l":15.92,"n":2619,"o":16.1,"t":"2024-10-23T04:00:00Z","v":272323,"vw":16.01812},{"c":16.19,"h":16.225,"l":15.92,"n":3043,"o":16.08,"t":"2024-10-24T04:00:00Z","v":632885,"vw":16.103076},{"c":16.02,"h":16.25,"l":16.015,"n":2670,"o":16.19,"t":"2024-10-25T04:00:00Z","v":342184,"vw":16.08272},{"c":15.95,"h":16.07,"l":15.8,"n":3009,"o":15.95,"t":"2024-10-28T04:00:00Z","v":629737,"vw":15.957386},{"c":15.99,"h":16.02,"l":15.82,"n":1888,"o":15.97,"t":"2024-10-29T04:00:00Z","v":286448,"vw":15.958879},{"c":16.04,"h":16.1484,"l":15.94,"n":1942,"o":16,"t":"2024-10-30T04:00:00Z","v":215791,"vw":16.020966},{"c":16.05,"h":16.12,"l":15.98,"n":2235,"o":16.04,"t":"2024-10-31T04:00:00Z","v":237113,"vw":16.046412},{"c":15.99,"h":16.18,"l":15.975,"n":2716,"o":16.15,"t":"2024-11-01T04:00:00Z","v":290231,"vw":16.025836},{"c":16.02,"h":16.155,"l":15.99,"n":2281,"o":16,"t":"2024-11-04T05:00:00Z","v":561368,"vw":16.044834},{"c":16.04,"h":16.04,"l":15.9301,"n":2355,"o":15.99,"t":"2024-11-05T05:00:00Z","v":282519,"vw":15.990956},{"c":16.38,"h":16.38,"l":16.0501,"n":4389,"o":16.31,"t":"2024-11-06T05:00:00Z","v":741764,"vw":16.276709},{"c":16.83,"h":16.99,"l":16.21,"n":6310,"o":16.41,"t":"2024-11-07T05:00:00Z","v":583696,"vw":16.778705},{"c":16.76,"h":16.8399,"l":16.7,"n":4512,"o":16.79,"t":"2024-11-08T05:00:00Z","v":571689,"vw":16.769657},{"c":16.6,"h":16.78,"l":16.43,"n":4542,"o":16.78,"t":"2024-11-11T05:00:00Z","v":651791,"vw":16.565754},{"c":16.37,"h":16.6999,"l":16.36,"n":5295,"o":16.63,"t":"2024-11-12T05:00:00Z","v":637610,"vw":16.451815},{"c":16.33,"h":16.49,"l":16.2569,"n":3112,"o":16.36,"t":"2024-11-13T05:00:00Z","v":363243,"vw":16.385412},{"c":16.34,"h":16.53,"l":16.25,"n":3789,"o":16.43,"t":"2024-11-14T05:00:00Z","v":604759,"vw":16.351762},{"c":15.96,"h":16.3963,"l":15.9,"n":5270,"o":16.29,"t":"2024-11-15T05:00:00Z","v":887190,"vw":16.032906},{"c":15.88,"h":15.905,"l":15.57,"n":4386,"o":15.66,"t":"2024-11-18T05:00:00Z","v":500747,"vw":15.732642},{"c":15.89,"h":15.95,"l":15.65,"n":4634,"o":15.77,"t":"2024-11-19T05:00:00Z","v":669316,"vw":15.791522},{"c":16,"h":16.01,"l":15.81,"n":3928,"o":15.87,"t":"2024-11-20T05:00:00Z","v":595708,"vw":15.952014},{"c":16.04,"h":16.1,"l":15.94,"n":3285,"o":16.09,"t":"2024-11-21T05:00:00Z","v":367768,"vw":16.022531},{"c":16.04,"h":16.15,"l":15.995,"n":3582,"o":16.05,"t":"2024-11-22T05:00:00Z","v":450705,"vw":16.060263},{"c":15.87,"h":16.085,"l":15.773,"n":3689,"o":16.07,"t":"2024-11-25T05:00:00Z","v":779167,"vw":15.897782},{"c":15.9,"h":15.98,"l":15.77,"n":3635,"o":15.9,"t":"2024-11-26T05:00:00Z","v":518771,"vw":15.860518},{"c":16,"h":16.06,"l":15.9,"n":4046,"o":16,"t":"2024-11-27T05:00:00Z","v":593248,"vw":16.012129},{"c":16.18,"h":16.195,"l":16.05,"n":2997,"o":16.05,"t":"2024-11-29T05:00:00Z","v":281416,"vw":16.139299},{"c":16.2,"h":16.2054,"l":16.01,"n":3488,"o":16.18,"t":"2024-12-02T05:00:00Z","v":400464,"vw":16.129035},{"c":16.14,"h":16.23,"l":16,"n":4014,"o":16.19,"t":"2024-12-03T05:00:00Z","v":328743,"vw":16.111527},{"c":15.88,"h":16.17,"l":15.755,"n":3953,"o":16.17,"t":"2024-12-04T05:00:00Z","v":386372,"vw":15.88745},{"c":15.95,"h":16,"l":15.895,"n":3377,"o":15.96,"t":"2024-12-05T05:00:00Z","v":722639,"vw":15.946909},{"c":15.74,"h":16,"l":15.64,"n":3739,"o":16,"t":"2024-12-06T05:00:00Z","v":722872,"vw":15.753699},{"c":15.78,"h":15.905,"l":15.74,"n":2267,"o":15.8,"t":"2024-12-09T05:00:00Z","v":336184,"vw":15.807565},{"c":15.67,"h":15.9299,"l":15.64,"n":3563,"o":15.89,"t":"2024-12-10T05:00:00Z","v":650302,"vw":15.728544},{"c":15.76,"h":15.84,"l":15.63,"n":2636,"o":15.67,"t":"2024-12-11T05:00:00Z","v":498969,"vw":15.739025},{"c":15.83,"h":15.87,"l":15.6536,"n":3786,"o":15.79,"t":"2024-12-12T05:00:00Z","v":399089,"vw":15.787807},{"c":15.91,"h":16.01,"l":15.7801,"n":3321,"o":15.9,"t":"2024-12-13T05:00:00Z","v":600582,"vw":15.921812},{"c":15.75,"h":16.11,"l":15.73,"n":4386,"o":16.02,"t":"2024-12-16T05:00:00Z","v":826654,"vw":15.93229},{"c":15.62,"h":15.73,"l":15.37,"n":5079,"o":15.73,"t":"2024-12-17T05:00:00Z","v":1100853,"vw":15.513724},{"c":15.41,"h":15.74,"l":15.39,"n":3856,"o":15.68,"t":"2024-12-18T05:00:00Z","v":348377,"vw":15.579081},{"c":15.38,"h":15.6862,"l":15.35,"n":3648,"o":15.58,"t":"2024-12-19T05:00:00Z","v":456484,"vw":15.44183},{"c":15.41,"h":15.53,"l":15.26,"n":4170,"o":15.3,"t":"2024-12-20T05:00:00Z","v":594037,"vw":15.418316},{"c":15.52,"h":15.62,"l":15.38,"n":3746,"o":15.5,"t":"2024-12-23T05:00:00Z","v":889213,"vw":15.513692},{"c":15.83,"h":15.915,"l":15.54,"n":1806,"o":15.63,"t":"2024-12-24T05:00:00Z","v":275283,"vw":15.805308},{"c":15.74,"h":15.86,"l":15.64,"n":2702,"o":15.86,"t":"2024-12-26T05:00:00Z","v":312620,"vw":15.756213},{"c":15.81,"h":15.83,"l":15.6438,"n":2907,"o":15.7,"t":"2024-12-27T05:00:00Z","v":511070,"vw":15.77353},{"c":16.06,"h":16.13,"l":15.76,"n":2755,"o":15.84,"t":"2024-12-30T05:00:00Z","v":388010,"vw":16.010153},{"c":16.23,"h":16.28,"l":16.03,"n":3072,"o":16.07,"t":"2024-12-31T05:00:00Z","v":402458,"vw":16.174952},{"c":16.41,"h":16.52,"l":16.25,"n":3558,"o":16.34,"t":"2025-01-02T05:00:00Z","v":720398,"vw":16.401888},{"c":16.45,"h":16.54,"l":16.39,"n":2604,"o":16.44,"t":"2025-01-03T05:00:00Z","v":710920,"vw":16.449641},{"c":16.2,"h":16.59,"l":16.11,"n":4014,"o":16.55,"t":"2025-01-06T05:00:00Z","v":654197,"vw":16.293796},{"c":16.27,"h":16.31,"l":16.12,"n":3013,"o":16.29,"t":"2025-01-07T05:00:00Z","v":416625,"vw":16.248521},{"c":15.41,"h":15.68,"l":15.25,"n":33814,"o":15.68,"t":"2025-01-08T05:00:00Z","v":4889807,"vw":15.386956},{"c":15.56,"h":15.65,"l":15.38,"n":12747,"o":15.64,"t":"2025-01-10T05:00:00Z","v":1809571,"vw":15.521038},{"c":15.92,"h":16.01,"l":15.65,"n":10309,"o":15.69,"t":"2025-01-13T05:00:00Z","v":1673101,"vw":15.893585},{"c":15.96,"h":16.06,"l":15.84,"n":8114,"o":15.98,"t":"2025-01-14T05:00:00Z","v":1007371,"vw":15.954484},{"c":16.06,"h":16.06,"l":15.9,"n":4735,"o":16.05,"t":"2025-01-15T05:00:00Z","v":957262,"vw":16.011927},{"c":15.98,"h":16.08,"l":15.87,"n":5396,"o":16.08,"t":"2025-01-16T05:00:00Z","v":542360,"vw":15.976183},{"c":15.95,"h":16.0422,"l":15.89,"n":4837,"o":15.95,"t":"2025-01-17T05:00:00Z","v":562640,"vw":15.934858},{"c":15.94,"h":16.02,"l":15.76,"n":5694,"o":15.99,"t":"2025-01-21T05:00:00Z","v":545578,"vw":15.901709},{"c":15.86,"h":16.015,"l":15.82,"n":3942,"o":15.94,"t":"2025-01-22T05:00:00Z","v":364410,"vw":15.912001},{"c":15.98,"h":16.21,"l":15.85,"n":5347,"o":16.21,"t":"2025-01-23T05:00:00Z","v":2231950,"vw":16.000622},{"c":15.87,"h":16.08,"l":15.85,"n":4800,"o":16.07,"t":"2025-01-24T05:00:00Z","v":659923,"vw":15.908966},{"c":15.51,"h":15.95,"l":15.5,"n":7234,"o":15.95,"t":"2025-01-27T05:00:00Z","v":1031231,"vw":15.637393},{"c":15.64,"h":15.75,"l":15.49,"n":5222,"o":15.61,"t":"2025-01-28T05:00:00Z","v":807977,"vw":15.595218},{"c":15.64,"h":15.72,"l":15.45,"n":6392,"o":15.72,"t":"2025-01-29T05:00:00Z","v":843310,"vw":15.562927},{"c":15.61,"h":15.71,"l":15.58,"n":4705,"o":15.66,"t":"2025-01-30T05:00:00Z","v":493535,"vw":15.631481},{"c":15.39,"h":15.676,"l":15.33,"n":6388,"o":15.65,"t":"2025-01-31T05:00:00Z","v":736061,"vw":15.43438},{"c":15.43,"h":15.4965,"l":15.19,"n":5213,"o":15.4,"t":"2025-02-03T05:00:00Z","v":649739,"vw":15.390005},{"c":15.49,"h":15.6,"l":15.28,"n":4914,"o":15.35,"t":"2025-02-04T05:00:00Z","v":574373,"vw":15.511585},{"c":15.46,"h":15.49,"l":15.315,"n":4684,"o":15.46,"t":"2025-02-05T05:00:00Z","v":936690,"vw":15.416359},{"c":15.37,"h":15.56,"l":15.19,"n":6964,"o":15.5,"t":"2025-02-06T05:00:00Z","v":851119,"vw":15.292774},{"c":15.4,"h":15.51,"l":15.35,"n":4919,"o":15.39,"t":"2025-02-07T05:00:00Z","v":535426,"vw":15.433391},{"c":15.57,"h":15.605,"l":15.44,"n":3740,"o":15.54,"t":"2025-02-10T05:00:00Z","v":495592,"vw":15.556604},{"c":15.51,"h":15.62,"l":15.48,"n":3553,"o":15.58,"t":"2025-02-11T05:00:00Z","v":476306,"vw":15.529044},{"c":15.4,"h":15.55,"l":15.335,"n":4572,"o":15.46,"t":"2025-02-12T05:00:00Z","v":809737,"vw":15.420063},{"c":15.47,"h":15.51,"l":15.305,"n":5120,"o":15.4,"t":"2025-02-13T05:00:00Z","v":712078,"vw":15.420366},{"c":15.58,"h":15.6632,"l":15.49,"n":3461,"o":15.49,"t":"2025-02-14T05:00:00Z","v":466964,"vw":15.601629},{"c":15.67,"h":15.795,"l":15.54,"n":6060,"o":15.71,"t":"2025-02-18T05:00:00Z","v":1155115,"vw":15.691089},{"c":15.81,"h":15.849,"l":15.7,"n":4020,"o":15.84,"t":"2025-02-19T05:00:00Z","v":523871,"vw":15.782596},{"c":15.94,"h":15.98,"l":15.7801,"n":5074,"o":15.85,"t":"2025-02-20T05:00:00Z","v":893532,"vw":15.909759},{"c":15.78,"h":15.94,"l":15.61,"n":5101,"o":15.86,"t":"2025-02-21T05:00:00Z","v":821759,"vw":15.75471},{"c":16.05,"h":16.14,"l":15.84,"n":8816,"o":16,"t":"2025-02-24T05:00:00Z","v":1184747,"vw":16.048184},{"c":15.78,"h":16.11,"l":15.74,"n":4566,"o":16,"t":"2025-02-25T05:00:00Z","v":617266,"vw":15.858033},{"c":15.62,"h":15.8,"l":15.595,"n":4724,"o":15.79,"t":"2025-02-26T05:00:00Z","v":449554,"vw":15.66851},{"c":15.08,"h":15.5931,"l":15.04,"n":9942,"o":15.56,"t":"2025-02-27T05:00:00Z","v":1777717,"vw":15.175845},{"c":15.32,"h":15.34,"l":14.93,"n":5460,"o":15.09,"t":"2025-02-28T05:00:00Z","v":893326,"vw":15.160819},{"c":14.42,"h":15.345,"l":14.295,"n":21473,"o":15.32,"t":"2025-03-03T05:00:00Z","v":3518298,"vw":14.534064},{"c":13.84,"h":14.2,"l":13.63,"n":15400,"o":14.15,"t":"2025-03-04T05:00:00Z","v":2869537,"vw":13.803897},{"c":13.7,"h":13.845,"l":13.53,"n":10875,"o":13.75,"t":"2025-03-05T05:00:00Z","v":1704121,"vw":13.690918},{"c":13.35,"h":13.65,"l":13.24,"n":12736,"o":13.58,"t":"2025-03-06T05:00:00Z","v":2280133,"vw":13.394878},{"c":13.52,"h":13.62,"l":13.36,"n":7854,"o":13.4,"t":"2025-03-07T05:00:00Z","v":909943,"vw":13.498979},{"c":13.52,"h":13.83,"l":13.45,"n":9496,"o":13.51,"t":"2025-03-10T04:00:00Z","v":1638958,"vw":13.625221},{"c":13.63,"h":13.81,"l":13.565,"n":8077,"o":13.59,"t":"2025-03-11T04:00:00Z","v":1667060,"vw":13.67222},{"c":13.93,"h":14.05,"l":13.65,"n":6847,"o":13.8,"t":"2025-03-12T04:00:00Z","v":1235366,"vw":13.867542},{"c":13.63,"h":14.07,"l":13.63,"n":6185,"o":13.95,"t":"2025-03-13T04:00:00Z","v":1178234,"vw":13.769502},{"c":13.99,"h":14.04,"l":13.687,"n":5271,"o":13.73,"t":"2025-03-14T04:00:00Z","v":742535,"vw":13.935924},{"c":14.28,"h":14.35,"l":14.02,"n":5485,"o":14.02,"t":"2025-03-17T04:00:00Z","v":855804,"vw":14.252079},{"c":13.99,"h":14.01,"l":13.8099,"n":4952,"o":13.94,"t":"2025-03-18T04:00:00Z","v":647259,"vw":13.932797},{"c":14.1,"h":14.23,"l":13.96,"n":4247,"o":13.96,"t":"2025-03-19T04:00:00Z","v":610982,"vw":14.120774},{"c":14.19,"h":14.225,"l":13.935,"n":3912,"o":14,"t":"2025-03-20T04:00:00Z","v":555439,"vw":14.129173},{"c":14.01,"h":14.2465,"l":13.98,"n":2816,"o":14.16,"t":"2025-03-21T04:00:00Z","v":607992,"vw":14.040374},{"c":14.21,"h":14.23,"l":14.09,"n":3437,"o":14.13,"t":"2025-03-24T04:00:00Z","v":565441,"vw":14.165961},{"c":14.14,"h":14.36,"l":14.13,"n":4806,"o":14.27,"t":"2025-03-25T04:00:00Z","v":933348,"vw":14.210517},{"c":14.15,"h":14.33,"l":14.14,"n":5141,"o":14.25,"t":"2025-03-26T04:00:00Z","v":735874,"vw":14.220342},{"c":14.25,"h":14.28,"l":14,"n":4697,"o":14.02,"t":"2025-03-27T04:00:00Z","v":675956,"vw":14.199939},{"c":14.07,"h":14.23,"l":14.03,"n":4267,"o":14.15,"t":"2025-03-28T04:00:00Z","v":614230,"vw":14.084048},{"c":14,"h":14.14,"l":13.95,"n":4943,"o":14.05,"t":"2025-03-31T04:00:00Z","v":743736,"vw":14.023059},{"c":14.22,"h":14.22,"l":13.91,"n":2991,"o":13.96,"t":"2025-04-01T04:00:00Z","v":324252,"vw":14.08539},{"c":14.31,"h":14.335,"l":14.07,"n":3254,"o":14.07,"t":"2025-04-02T04:00:00Z","v":390708,"vw":14.273549},{"c":13.6,"h":14.01,"l":13.59,"n":7059,"o":14,"t":"2025-04-03T04:00:00Z","v":888666,"vw":13.762944},{"c":12.36,"h":13.275,"l":12.25,"n":12332,"o":13.27,"t":"2025-04-04T04:00:00Z","v":1880811,"vw":12.558168},{"c":12.03,"h":12.39,"l":11.31,"n":7772,"o":11.73,"t":"2025-04-07T04:00:00Z","v":1267793,"vw":11.896614},{"c":11.58,"h":12.96,"l":11.4,"n":9885,"o":12.93,"t":"2025-04-08T04:00:00Z","v":2063162,"vw":11.863912},{"c":12.46,"h":12.575,"l":10.98,"n":6869,"o":11.26,"t":"2025-04-09T04:00:00Z","v":1056878,"vw":11.909672},{"c":11.78,"h":12.24,"l":11.5601,"n":6923,"o":12.24,"t":"2025-04-10T04:00:00Z","v":703524,"vw":11.80472},{"c":12.07,"h":12.16,"l":11.62,"n":4843,"o":11.84,"t":"2025-04-11T04:00:00Z","v":647009,"vw":11.921025},{"c":11.82,"h":12.35,"l":11.8,"n":6453,"o":12.3,"t":"2025-04-14T04:00:00Z","v":1375935,"vw":11.904312},{"c":11.94,"h":12.04,"l":11.77,"n":3578,"o":11.77,"t":"2025-04-15T04:00:00Z","v":577328,"vw":11.934159},{"c":12.26,"h":12.3691,"l":11.99,"n":4156,"o":11.99,"t":"2025-04-16T04:00:00Z","v":410477,"vw":12.250972},{"c":12.55,"h":12.72,"l":12.375,"n":3159,"o":12.4,"t":"2025-04-17T04:00:00Z","v":452490,"vw":12.593296},{"c":12.14,"h":12.47,"l":12.06,"n":2783,"o":12.45,"t":"2025-04-21T04:00:00Z","v":405191,"vw":12.195143},{"c":12.42,"h":12.48,"l":12.16,"n":2577,"o":12.32,"t":"2025-04-22T04:00:00Z","v":375143,"vw":12.35437},{"c":12.35,"h":12.8,"l":12.26,"n":3901,"o":12.61,"t":"2025-04-23T04:00:00Z","v":431038,"vw":12.44781},{"c":12.29,"h":12.4964,"l":12.23,"n":3558,"o":12.42,"t":"2025-04-24T04:00:00Z","v":653738,"vw":12.326368},{"c":12.34,"h":12.34,"l":12.15,"n":2413,"o":12.2,"t":"2025-04-25T04:00:00Z","v":310115,"vw":12.261403},{"c":12.64,"h":12.655,"l":12.33,"n":3718,"o":12.33,"t":"2025-04-28T04:00:00Z","v":320623,"vw":12.559654},{"c":12.34,"h":12.57,"l":12.31,"n":3459,"o":12.5,"t":"2025-04-29T04:00:00Z","v":440203,"vw":12.373263},{"c":12,"h":12.34,"l":11.89,"n":3893,"o":12.3,"t":"2025-04-30T04:00:00Z","v":748464,"vw":12.11692},{"c":12.14,"h":12.23,"l":11.99,"n":4447,"o":12,"t":"2025-05-01T04:00:00Z","v":472737,"vw":12.083071},{"c":12.46,"h":12.48,"l":12.03,"n":3862,"o":12.15,"t":"2025-05-02T04:00:00Z","v":483554,"vw":12.35514},{"c":12.02,"h":12.3,"l":12.02,"n":4619,"o":12.3,"t":"2025-05-05T04:00:00Z","v":358945,"vw":12.138554},{"c":12.03,"h":12.1636,"l":11.96,"n":2981,"o":12.08,"t":"2025-05-06T04:00:00Z","v":299417,"vw":12.042666},{"c":11.88,"h":12.07,"l":11.83,"n":4709,"o":11.99,"t":"2025-05-07T04:00:00Z","v":470571,"vw":11.930834},{"c":12.78,"h":13.2794,"l":12.68,"n":9180,"o":12.82,"t":"2025-05-08T04:00:00Z","v":1214525,"vw":12.86948},{"c":13.18,"h":13.21,"l":12.9,"n":4693,"o":12.96,"t":"2025-05-09T04:00:00Z","v":544810,"vw":13.073763},{"c":13.55,"h":13.7299,"l":13.4,"n":5421,"o":13.6,"t":"2025-05-12T04:00:00Z","v":595219,"vw":13.537273},{"c":13.95,"h":14.15,"l":13.63,"n":7225,"o":13.65,"t":"2025-05-13T04:00:00Z","v":737155,"vw":13.982976},{"c":13.73,"h":13.9731,"l":13.62,"n":6087,"o":13.81,"t":"2025-05-14T04:00:00Z","v":1435416,"vw":13.757912},{"c":13.43,"h":13.66,"l":13.36,"n":5202,"o":13.6,"t":"2025-05-15T04:00:00Z","v":711946,"vw":13.458899},{"c":13.52,"h":13.645,"l":13.32,"n":6776,"o":13.57,"t":"2025-05-16T04:00:00Z","v":963763,"vw":13.506286},{"c":13.54,"h":13.555,"l":13.26,"n":5469,"o":13.5,"t":"2025-05-19T04:00:00Z","v":763688,"vw":13.45868},{"c":13.08,"h":13.15,"l":12.91,"n":3632,"o":13.05,"t":"2025-05-20T04:00:00Z","v":420845,"vw":13.056392},{"c":13.02,"h":13.15,"l":12.91,"n":4419,"o":13.02,"t":"2025-05-21T04:00:00Z","v":499173,"vw":13.034657},{"c":13,"h":13.01,"l":12.77,"n":3900,"o":12.93,"t":"2025-05-22T04:00:00Z","v":363622,"vw":12.937541},{"c":13.08,"h":13.16,"l":12.875,"n":3457,"o":12.9,"t":"2025-05-23T04:00:00Z","v":417932,"vw":13.076966},{"c":13.2,"h":13.23,"l":13.07,"n":3948,"o":13.13,"t":"2025-05-27T04:00:00Z","v":425998,"vw":13.169314},{"c":13.2,"h":13.39,"l":13.17,"n":3862,"o":13.26,"t":"2025-05-28T04:00:00Z","v":570736,"vw":13.278706},{"c":13.23,"h":13.35,"l":13.18,"n":3382,"o":13.25,"t":"2025-05-29T04:00:00Z","v":719299,"vw":13.259455},{"c":13.1,"h":13.19,"l":13.03,"n":3425,"o":13.13,"t":"2025-05-30T04:00:00Z","v":433362,"vw":13.116795},{"c":13.3,"h":13.4298,"l":13.19,"n":2824,"o":13.32,"t":"2025-06-02T04:00:00Z","v":353504,"vw":13.340461},{"c":13.19,"h":13.4062,"l":13.16,"n":6484,"o":13.33,"t":"2025-06-03T04:00:00Z","v":646873,"vw":13.262593},{"c":13.04,"h":13.3289,"l":13.02,"n":4775,"o":13.26,"t":"2025-06-04T04:00:00Z","v":818419,"vw":13.102484},{"c":13.12,"h":13.25,"l":13.01,"n":4005,"o":13.1,"t":"2025-06-05T04:00:00Z","v":325802,"vw":13.146368},{"c":13.44,"h":13.46,"l":13.21,"n":3653,"o":13.24,"t":"2025-06-06T04:00:00Z","v":438903,"vw":13.406811},{"c":13.61,"h":13.69,"l":13.41,"n":3817,"o":13.45,"t":"2025-06-09T04:00:00Z","v":482415,"vw":13.605854},{"c":13.7,"h":13.859,"l":13.66,"n":4851,"o":13.72,"t":"2025-06-10T04:00:00Z","v":556189,"vw":13.757496},{"c":13.9,"h":13.98,"l":13.73,"n":4061,"o":13.84,"t":"2025-06-11T04:00:00Z","v":413712,"vw":13.868085},{"c":14.11,"h":14.12,"l":13.76,"n":3301,"o":13.84,"t":"2025-06-12T04:00:00Z","v":400895,"vw":14.015524},{"c":14.15,"h":14.34,"l":14.0092,"n":4693,"o":14.33,"t":"2025-06-13T04:00:00Z","v":655815,"vw":14.115001},{"c":14.19,"h":14.27,"l":13.97,"n":3870,"o":14.06,"t":"2025-06-16T04:00:00Z","v":525142,"vw":14.191518},{"c":14.4,"h":14.53,"l":14.19,"n":4937,"o":14.28,"t":"2025-06-17T04:00:00Z","v":638522,"vw":14.396811},{"c":14.57,"h":14.71,"l":14.41,"n":7049,"o":14.52,"t":"2025-06-18T04:00:00Z","v":955528,"vw":14.600993},{"c":14.61,"h":14.72,"l":14.535,"n":5513,"o":14.61,"t":"2025-06-20T04:00:00Z","v":916883,"vw":14.611988},{"c":14.29,"h":14.9,"l":14.225,"n":5345,"o":14.9,"t":"2025-06-23T04:00:00Z","v":725083,"vw":14.535805},{"c":14.03,"h":14.275,"l":14.02,"n":4372,"o":14.1,"t":"2025-06-24T04:00:00Z","v":875615,"vw":14.092114},{"c":13.8,"h":14.03,"l":13.8,"n":3250,"o":14,"t":"2025-06-25T04:00:00Z","v":457579,"vw":13.879115},{"c":13.98,"h":14.05,"l":13.82,"n":5292,"o":13.82,"t":"2025-06-26T04:00:00Z","v":751296,"vw":13.972055},{"c":13.9,"h":14.1199,"l":13.83,"n":3323,"o":14,"t":"2025-06-27T04:00:00Z","v":714830,"vw":13.904188},{"c":13.96,"h":14.02,"l":13.78,"n":3886,"o":13.85,"t":"2025-06-30T04:00:00Z","v":564881,"vw":13.930914},{"c":13.95,"h":14.04,"l":13.72,"n":3418,"o":13.96,"t":"2025-07-01T04:00:00Z","v":402051,"vw":13.913355},{"c":14.14,"h":14.19,"l":13.8799,"n":3094,"o":14,"t":"2025-07-02T04:00:00Z","v":454329,"vw":14.034201},{"c":14.15,"h":14.25,"l":14.065,"n":2042,"o":14.25,"t":"2025-07-03T04:00:00Z","v":191247,"vw":14.128167},{"c":13.95,"h":14.1,"l":13.83,"n":3766,"o":14.1,"t":"2025-07-07T04:00:00Z","v":726936,"vw":13.940949},{"c":14.23,"h":14.29,"l":13.9138,"n":3627,"o":13.95,"t":"2025-07-08T04:00:00Z","v":300106,"vw":14.166859},{"c":14.1,"h":14.2247,"l":14.04,"n":2679,"o":14.2,"t":"2025-07-09T04:00:00Z","v":240983,"vw":14.116348},{"c":14.07,"h":14.14,"l":13.93,"n":3400,"o":14.06,"t":"2025-07-10T04:00:00Z","v":240638,"vw":14.084656},{"c":14.17,"h":14.26,"l":14.05,"n":2732,"o":14.06,"t":"2025-07-11T04:00:00Z","v":256814,"vw":14.177715},{"c":14.25,"h":14.29,"l":14.11,"n":4095,"o":14.2,"t":"2025-07-14T04:00:00Z","v":473588,"vw":14.212141},{"c":14.17,"h":14.33,"l":14.17,"n":3632,"o":14.25,"t":"2025-07-15T04:00:00Z","v":425430,"vw":14.235018},{"c":14.16,"h":14.23,"l":14.03,"n":3855,"o":14.2,"t":"2025-07-16T04:00:00Z","v":314655,"vw":14.164305},{"c":14.38,"h":14.41,"l":14.15,"n":3732,"o":14.23,"t":"2025-07-17T04:00:00Z","v":547257,"vw":14.32775},{"c":14.37,"h":14.6,"l":14.27,"n":3125,"o":14.45,"t":"2025-07-18T04:00:00Z","v":470778,"vw":14.399778},{"c":14.03,"h":14.435,"l":14.03,"n":3070,"o":14.38,"t":"2025-07-21T04:00:00Z","v":386960,"vw":14.174538},{"c":14.26,"h":14.345,"l":14.05,"n":3122,"o":14.05,"t":"2025-07-22T04:00:00Z","v":324728,"vw":14.271573},{"c":14.39,"h":14.43,"l":14.23,"n":4521,"o":14.27,"t":"2025-07-23T04:00:00Z","v":495011,"vw":14.341069},{"c":14.6,"h":14.6,"l":14.39,"n":4197,"o":14.43,"t":"2025-07-24T04:00:00Z","v":539612,"vw":14.530156},{"c":14.7,"h":14.82,"l":14.59,"n":2896,"o":14.66,"t":"2025-07-25T04:00:00Z","v":477987,"vw":14.71521},{"c":14.96,"h":14.96,"l":14.73,"n":4113,"o":14.78,"t":"2025-07-28T04:00:00Z","v":490810,"vw":14.885376},{"c":15.06,"h":15.09,"l":14.86,"n":3317,"o":14.98,"t":"2025-07-29T04:00:00Z","v":438711,"vw":14.978795},{"c":14.9,"h":15.06,"l":14.82,"n":3267,"o":15.06,"t":"2025-07-30T04:00:00Z","v":371279,"vw":14.959304},{"c":14.87,"h":15,"l":14.85,"n":2978,"o":14.88,"t":"2025-07-31T04:00:00Z","v":341930,"vw":14.90495},{"c":14.73,"h":14.885,"l":14.585,"n":3434,"o":14.87,"t":"2025-08-01T04:00:00Z","v":345988,"vw":14.704251},{"c":14.74,"h":14.9701,"l":14.57,"n":6660,"o":14.75,"t":"2025-08-04T04:00:00Z","v":759222,"vw":14.740576},{"c":14.86,"h":14.88,"l":14.7,"n":5235,"o":14.78,"t":"2025-08-05T04:00:00Z","v":584547,"vw":14.796877},{"c":14.79,"h":15.1199,"l":14.74,"n":5904,"o":14.91,"t":"2025-08-06T04:00:00Z","v":666657,"vw":14.904269},{"c":14.45,"h":14.8,"l":14.4,"n":5634,"o":14.58,"t":"2025-08-07T04:00:00Z","v":602722,"vw":14.529568},{"c":14.47,"h":14.586,"l":14.22,"n":4399,"o":14.45,"t":"2025-08-08T04:00:00Z","v":548111,"vw":14.408621},{"c":14.37,"h":14.54,"l":14.32,"n":3169,"o":14.49,"t":"2025-08-11T04:00:00Z","v":456163,"vw":14.388036},{"c":14.44,"h":14.465,"l":14.2,"n":4027,"o":14.28,"t":"2025-08-12T04:00:00Z","v":541584,"vw":14.369474},{"c":14.47,"h":14.5456,"l":14.34,"n":4344,"o":14.43,"t":"2025-08-13T04:00:00Z","v":489181,"vw":14.454517},{"c":14.45,"h":14.5026,"l":14.3,"n":3982,"o":14.39,"t":"2025-08-14T04:00:00Z","v":390036,"vw":14.420882},{"c":14.34,"h":14.5,"l":14.32,"n":3593,"o":14.42,"t":"2025-08-15T04:00:00Z","v":417597,"vw":14.38905},{"c":13.91,"h":14.015,"l":13.8,"n":4025,"o":14,"t":"2025-08-18T04:00:00Z","v":483844,"vw":13.926349},{"c":13.54,"h":13.925,"l":13.5,"n":4938,"o":13.92,"t":"2025-08-19T04:00:00Z","v":579786,"vw":13.662163},{"c":13.54,"h":13.625,"l":13.46,"n":3623,"o":13.55,"t":"2025-08-20T04:00:00Z","v":468977,"vw":13.530233},{"c":13.62,"h":13.69,"l":13.485,"n":3176,"o":13.52,"t":"2025-08-21T04:00:00Z","v":262057,"vw":13.614019},{"c":13.96,"h":13.9979,"l":13.65,"n":4140,"o":13.67,"t":"2025-08-22T04:00:00Z","v":454055,"vw":13.910285},{"c":13.93,"h":14.09,"l":13.89,"n":4062,"o":13.98,"t":"2025-08-25T04:00:00Z","v":551842,"vw":13.974055},{"c":13.79,"h":13.93,"l":13.6542,"n":4325,"o":13.9,"t":"2025-08-26T04:00:00Z","v":450606,"vw":13.771376},{"c":13.97,"h":14.055,"l":13.76,"n":3656,"o":13.76,"t":"2025-08-27T04:00:00Z","v":326709,"vw":13.971797},{"c":14.1,"h":14.14,"l":13.86,"n":4726,"o":13.95,"t":"2025-08-28T04:00:00Z","v":482940,"vw":14.044019},{"c":13.97,"h":14.1,"l":13.96,"n":4055,"o":14.05,"t":"2025-08-29T04:00:00Z","v":347776,"vw":14.014499},{"c":13.93,"h":14.04,"l":13.86,"n":3297,"o":13.96,"t":"2025-09-02T04:00:00Z","v":502974,"vw":13.928805},{"c":13.74,"h":13.92,"l":13.63,"n":6128,"o":13.83,"t":"2025-09-03T04:00:00Z","v":625240,"vw":13.705175},{"c":13.73,"h":13.8899,"l":13.63,"n":3956,"o":13.69,"t":"2025-09-04T04:00:00Z","v":364155,"vw":13.750252},{"c":13.41,"h":13.6825,"l":13.37,"n":3373,"o":13.66,"t":"2025-09-05T04:00:00Z","v":375212,"vw":13.468775},{"c":13.43,"h":13.5,"l":13.3365,"n":3696,"o":13.4,"t":"2025-09-08T04:00:00Z","v":372162,"vw":13.418738},{"c":13.62,"h":13.789,"l":13.43,"n":5332,"o":13.45,"t":"2025-09-09T04:00:00Z","v":484033,"vw":13.675139},{"c":13.77,"h":13.7999,"l":13.6,"n":2860,"o":13.6,"t":"2025-09-10T04:00:00Z","v":266790,"vw":13.749992},{"c":13.69,"h":13.7904,"l":13.6,"n":3092,"o":13.7,"t":"2025-09-11T04:00:00Z","v":282587,"vw":13.703966},{"c":13.53,"h":13.8474,"l":13.51,"n":3177,"o":13.7,"t":"2025-09-12T04:00:00Z","v":365364,"vw":13.606272},{"c":13.08,"h":13.51,"l":13.07,"n":5866,"o":13.51,"t":"2025-09-15T04:00:00Z","v":816054,"vw":13.208901},{"c":13.22,"h":13.2795,"l":13.07,"n":4689,"o":13.08,"t":"2025-09-16T04:00:00Z","v":632407,"vw":13.184681},{"c":13.33,"h":13.46,"l":13.22,"n":2823,"o":13.22,"t":"2025-09-17T04:00:00Z","v":374948,"vw":13.33902},{"c":13.67,"h":13.7255,"l":13.2719,"n":7250,"o":13.44,"t":"2025-09-18T04:00:00Z","v":876731,"vw":13.597173},{"c":13.37,"h":13.7219,"l":13.33,"n":4420,"o":13.7,"t":"2025-09-19T04:00:00Z","v":641462,"vw":13.439443},{"c":13.55,"h":13.595,"l":13.33,"n":3684,"o":13.36,"t":"2025-09-22T04:00:00Z","v":497777,"vw":13.498268},{"c":13.76,"h":13.94,"l":13.6,"n":3779,"o":13.63,"t":"2025-09-23T04:00:00Z","v":422214,"vw":13.822362},{"c":13.9,"h":14.16,"l":13.75,"n":3610,"o":13.95,"t":"2025-09-24T04:00:00Z","v":436461,"vw":14.015705},{"c":13.61,"h":13.89,"l":13.61,"n":3990,"o":13.85,"t":"2025-09-25T04:00:00Z","v":395982,"vw":13.689373},{"c":13.87,"h":13.95,"l":13.655,"n":3184,"o":13.68,"t":"2025-09-26T04:00:00Z","v":323354,"vw":13.853514},{"c":13.58,"h":13.82,"l":13.53,"n":5429,"o":13.82,"t":"2025-09-29T04:00:00Z","v":533119,"vw":13.627764},{"c":13.49,"h":13.5299,"l":13.38,"n":3809,"o":13.48,"t":"2025-09-30T04:00:00Z","v":405814,"vw":13.473925},{"c":13.68,"h":13.82,"l":13.4,"n":3988,"o":13.45,"t":"2025-10-01T04:00:00Z","v":417186,"vw":13.660269},{"c":13.48,"h":13.74,"l":13.45,"n":2900,"o":13.68,"t":"2025-10-02T04:00:00Z","v":271700,"vw":13.558612},{"c":13.64,"h":13.685,"l":13.52,"n":3201,"o":13.52,"t":"2025-10-03T04:00:00Z","v":295616,"vw":13.634916},{"c":13.73,"h":13.83,"l":13.6826,"n":3702,"o":13.7,"t":"2025-10-06T04:00:00Z","v":361347,"vw":13.747885},{"c":13.58,"h":13.7244,"l":13.5,"n":3078,"o":13.7,"t":"2025-10-07T04:00:00Z","v":298369,"vw":13.558221},{"c":13.45,"h":13.67,"l":13.39,"n":3341,"o":13.67,"t":"2025-10-08T04:00:00Z","v":325955,"vw":13.458115},{"c":13.33,"h":13.64,"l":13.3,"n":3662,"o":13.51,"t":"2025-10-09T04:00:00Z","v":298631,"vw":13.403504},{"c":12.93,"h":13.38,"l":12.9163,"n":4590,"o":13.3,"t":"2025-10-10T04:00:00Z","v":628724,"vw":13.067829},{"c":13.09,"h":13.12,"l":12.97,"n":4778,"o":13.11,"t":"2025-10-13T04:00:00Z","v":459985,"vw":13.050064},{"c":12.93,"h":13.005,"l":12.8,"n":6465,"o":12.92,"t":"2025-10-14T04:00:00Z","v":453576,"vw":12.921459},{"c":12.99,"h":13.1725,"l":12.96,"n":4035,"o":13.01,"t":"2025-10-15T04:00:00Z","v":314393,"vw":13.035752},{"c":12.83,"h":13.1,"l":12.79,"n":3989,"o":13.1,"t":"2025-10-16T04:00:00Z","v":370644,"vw":12.897581},{"c":12.85,"h":12.98,"l":12.72,"n":5153,"o":12.81,"t":"2025-10-17T04:00:00Z","v":437561,"vw":12.861725},{"c":13.13,"h":13.14,"l":12.85,"n":3309,"o":12.85,"t":"2025-10-20T04:00:00Z","v":292744,"vw":12.986869},{"c":12.96,"h":13.24,"l":12.96,"n":4096,"o":13.2,"t":"2025-10-21T04:00:00Z","v":268982,"vw":13.050706},{"c":13.12,"h":13.16,"l":12.925,"n":3878,"o":13.1,"t":"2025-10-22T04:00:00Z","v":347042,"vw":13.056838},{"c":13.38,"h":13.4499,"l":13.25,"n":3595,"o":13.37,"t":"2025-10-23T04:00:00Z","v":247246,"vw":13.369079},{"c":13.36,"h":13.49,"l":13.3,"n":2807,"o":13.48,"t":"2025-10-24T04:00:00Z","v":244345,"vw":13.347569},{"c":13.33,"h":13.4811,"l":13.32,"n":3911,"o":13.45,"t":"2025-10-27T04:00:00Z","v":394054,"vw":13.394444},{"c":13.32,"h":13.41,"l":13.2,"n":4591,"o":13.38,"t":"2025-10-28T04:00:00Z","v":532222,"vw":13.316895},{"c":13.26,"h":13.46,"l":13.22,"n":4873,"o":13.35,"t":"2025-10-29T04:00:00Z","v":420526,"vw":13.346202},{"c":13.26,"h":13.4014,"l":13.19,"n":4165,"o":13.25,"t":"2025-10-30T04:00:00Z","v":335756,"vw":13.301173},{"c":13.24,"h":13.365,"l":13.22,"n":4239,"o":13.26,"t":"2025-10-31T04:00:00Z","v":415900,"vw":13.278299},{"c":13.15,"h":13.33,"l":13.1175,"n":7632,"o":13.23,"t":"2025-11-03T05:00:00Z","v":632918,"vw":13.187316},{"c":13.07,"h":13.11,"l":12.923,"n":4428,"o":13.06,"t":"2025-11-04T05:00:00Z","v":413491,"vw":13.051903},{"c":13.12,"h":13.22,"l":13,"n":3950,"o":13.12,"t":"2025-11-05T05:00:00Z","v":379779,"vw":13.106365},{"c":13.16,"h":13.55,"l":13.05,"n":3693,"o":13.37,"t":"2025-11-06T05:00:00Z","v":295040,"vw":13.192821},{"c":13.39,"h":13.39,"l":13.1,"n":3902,"o":13.1,"t":"2025-11-07T05:00:00Z","v":337197,"vw":13.261482},{"c":13.51,"h":13.57,"l":13.305,"n":5236,"o":13.45,"t":"2025-11-10T05:00:00Z","v":487736,"vw":13.462018},{"c":13.66,"h":13.72,"l":13.5212,"n":7656,"o":13.61,"t":"2025-11-11T05:00:00Z","v":640357,"vw":13.649496},{"c":13.7,"h":13.72,"l":13.56,"n":4801,"o":13.66,"t":"2025-11-12T05:00:00Z","v":556926,"vw":13.625748},{"c":13.67,"h":13.7686,"l":13.55,"n":4946,"o":13.68,"t":"2025-11-13T05:00:00Z","v":443174,"vw":13.672566},{"c":13.79,"h":13.84,"l":13.6,"n":4812,"o":13.75,"t":"2025-11-14T05:00:00Z","v":516024,"vw":13.733424},{"c":13.16,"h":13.46,"l":13.11,"n":5726,"o":13.45,"t":"2025-11-17T05:00:00Z","v":535497,"vw":13.246236},{"c":13.26,"h":13.28,"l":13.055,"n":5190,"o":13.1,"t":"2025-11-18T05:00:00Z","v":519653,"vw":13.188484},{"c":13.22,"h":13.24,"l":13,"n":5815,"o":13.06,"t":"2025-11-19T05:00:00Z","v":424620,"vw":13.122559},{"c":13.19,"h":13.4933,"l":13.17,"n":4721,"o":13.31,"t":"2025-11-20T05:00:00Z","v":368510,"vw":13.312874},{"c":13.25,"h":13.35,"l":13.04,"n":5101,"o":13.19,"t":"2025-11-21T05:00:00Z","v":469774,"vw":13.245441},{"c":12.61,"h":13.16,"l":12.495,"n":11206,"o":13.16,"t":"2025-11-24T05:00:00Z","v":1544802,"vw":12.701179},{"c":12.32,"h":12.55,"l":12.15,"n":7777,"o":12.53,"t":"2025-11-25T05:00:00Z","v":1295013,"vw":12.338818},{"c":12.17,"h":12.35,"l":12.05,"n":7597,"o":12.22,"t":"2025-11-26T05:00:00Z","v":989951,"vw":12.178973},{"c":12.45,"h":12.48,"l":12.1201,"n":2835,"o":12.13,"t":"2025-11-28T05:00:00Z","v":281436,"vw":12.340735},{"c":12.61,"h":12.7,"l":12.4,"n":5275,"o":12.4,"t":"2025-12-01T05:00:00Z","v":558598,"vw":12.593429},{"c":12.51,"h":12.62,"l":12.42,"n":3847,"o":12.62,"t":"2025-12-02T05:00:00Z","v":320672,"vw":12.49459},{"c":12.69,"h":12.73,"l":12.5,"n":5066,"o":12.51,"t":"2025-12-03T05:00:00Z","v":540582,"vw":12.636697},{"c":12.73,"h":12.8014,"l":12.695,"n":4659,"o":12.74,"t":"2025-12-04T05:00:00Z","v":530706,"vw":12.74208},{"c":12.83,"h":13.04,"l":12.69,"n":5806,"o":12.7,"t":"2025-12-05T05:00:00Z","v":537728,"vw":12.906605},{"c":12.71,"h":12.91,"l":12.67,"n":4629,"o":12.88,"t":"2025-12-08T05:00:00Z","v":558976,"vw":12.763431},{"c":12.65,"h":12.82,"l":12.64,"n":4171,"o":12.76,"t":"2025-12-09T05:00:00Z","v":472888,"vw":12.713763},{"c":12.58,"h":12.67,"l":12.47,"n":3679,"o":12.65,"t":"2025-12-10T05:00:00Z","v":507251,"vw":12.567604},{"c":12.31,"h":12.61,"l":12.21,"n":6732,"o":12.5,"t":"2025-12-11T05:00:00Z","v":804329,"vw":12.303973},{"c":12.28,"h":12.43,"l":12.23,"n":4935,"o":12.37,"t":"2025-12-12T05:00:00Z","v":495898,"vw":12.284898},{"c":11.79,"h":12.3,"l":11.68,"n":11676,"o":12.29,"t":"2025-12-15T05:00:00Z","v":1214620,"vw":11.88703},{"c":11.5,"h":11.7091,"l":11.36,"n":9067,"o":11.69,"t":"2025-12-16T05:00:00Z","v":1196812,"vw":11.457928},{"c":11.57,"h":11.62,"l":11.35,"n":9215,"o":11.53,"t":"2025-12-17T05:00:00Z","v":958165,"vw":11.46723},{"c":11.45,"h":11.58,"l":11.37,"n":6647,"o":11.58,"t":"2025-12-18T05:00:00Z","v":807127,"vw":11.464247},{"c":11.36,"h":11.59,"l":11.31,"n":8000,"o":11.48,"t":"2025-12-19T05:00:00Z","v":2159907,"vw":11.380462},{"c":11.52,"h":11.57,"l":11.4,"n":6497,"o":11.42,"t":"2025-12-22T05:00:00Z","v":939290,"vw":11.503109},{"c":11.56,"h":11.59,"l":11.47,"n":5593,"o":11.47,"t":"2025-12-23T05:00:00Z","v":614716,"vw":11.522387},{"c":11.54,"h":11.56,"l":11.4586,"n":2546,"o":11.49,"t":"2025-12-24T05:00:00Z","v":230945,"vw":11.514931},{"c":11.58,"h":11.5985,"l":11.49,"n":4413,"o":11.54,"t":"2025-12-26T05:00:00Z","v":580475,"vw":11.551531},{"c":11.69,"h":11.81,"l":11.62,"n":7687,"o":11.66,"t":"2025-12-29T05:00:00Z","v":900286,"vw":11.709606},{"c":11.82,"h":11.92,"l":11.75,"n":6352,"o":11.75,"t":"2025-12-30T05:00:00Z","v":818235,"vw":11.858852},{"c":11.76,"h":11.81,"l":11.66,"n":4939,"o":11.81,"t":"2025-12-31T05:00:00Z","v":770745,"vw":11.712002},{"c":12.03,"h":12.08,"l":11.69,"n":4906,"o":11.78,"t":"2026-01-02T05:00:00Z","v":600191,"vw":11.90068},{"c":11.79,"h":12.16,"l":11.6,"n":6362,"o":12.15,"t":"2026-01-05T05:00:00Z","v":764197,"vw":11.762039},{"c":11.66,"h":11.89,"l":11.64,"n":4918,"o":11.77,"t":"2026-01-06T05:00:00Z","v":639577,"vw":11.727305},{"c":11.5,"h":11.64,"l":11.42,"n":4403,"o":11.64,"t":"2026-01-07T05:00:00Z","v":518694,"vw":11.500847},{"c":11.82,"h":11.915,"l":11.48,"n":4944,"o":11.5,"t":"2026-01-08T05:00:00Z","v":520114,"vw":11.709083},{"c":11.83,"h":11.94,"l":11.72,"n":6748,"o":11.83,"t":"2026-01-09T05:00:00Z","v":612182,"vw":11.857793},{"c":12.07,"h":12.1,"l":11.77,"n":6526,"o":11.8,"t":"2026-01-12T05:00:00Z","v":827732,"vw":11.979089},{"c":12.41,"h":12.54,"l":12.15,"n":7742,"o":12.2,"t":"2026-01-13T05:00:00Z","v":1004663,"vw":12.401023},{"c":12.59,"h":12.75,"l":12.26,"n":8897,"o":12.26,"t":"2026-01-14T05:00:00Z","v":976141,"vw":12.53848},{"c":12.46,"h":12.54,"l":12.242,"n":5689,"o":12.54,"t":"2026-01-15T05:00:00Z","v":693373,"vw":12.449685},{"c":12.16,"h":12.49,"l":12.04,"n":5925,"o":12.49,"t":"2026-01-16T05:00:00Z","v":722687,"vw":12.14599},{"c":12.26,"h":12.3792,"l":12.17,"n":6040,"o":12.28,"t":"2026-01-20T05:00:00Z","v":634545,"vw":12.286288},{"c":12.59,"h":12.75,"l":12.46,"n":7723,"o":12.52,"t":"2026-01-21T05:00:00Z","v":818366,"vw":12.561429},{"c":12.71,"h":12.79,"l":12.5,"n":5414,"o":12.59,"t":"2026-01-22T05:00:00Z","v":571607,"vw":12.713305},{"c":12.85,"h":12.91,"l":12.68,"n":5412,"o":12.85,"t":"2026-01-23T05:00:00Z","v":592101,"vw":12.803717},{"c":12.9,"h":12.96,"l":12.7101,"n":5379,"o":12.94,"t":"2026-01-26T05:00:00Z","v":589404,"vw":12.839358},{"c":13.21,"h":13.29,"l":12.92,"n":6367,"o":12.98,"t":"2026-01-27T05:00:00Z","v":686853,"vw":13.155911},{"c":13.3,"h":13.32,"l":13.1375,"n":4646,"o":13.3,"t":"2026-01-28T05:00:00Z","v":424314,"vw":13.253235},{"c":13.44,"h":13.63,"l":13.26,"n":7195,"o":13.43,"t":"2026-01-29T05:00:00Z","v":714577,"vw":13.437998},{"c":13.43,"h":13.55,"l":13.28,"n":4678,"o":13.45,"t":"2026-01-30T05:00:00Z","v":616571,"vw":13.382459},{"c":13.25,"h":13.41,"l":13.13,"n":5569,"o":13.22,"t":"2026-02-02T05:00:00Z","v":564223,"vw":13.306195},{"c":13.53,"h":13.585,"l":13.13,"n":7121,"o":13.25,"t":"2026-02-03T05:00:00Z","v":517292,"vw":13.484758},{"c":13.7,"h":13.79,"l":13.48,"n":7774,"o":13.58,"t":"2026-02-04T05:00:00Z","v":632710,"vw":13.665345},{"c":13.56,"h":13.7,"l":13.35,"n":4814,"o":13.7,"t":"2026-02-05T05:00:00Z","v":443133,"vw":13.537724},{"c":13.79,"h":13.82,"l":13.61,"n":4988,"o":13.63,"t":"2026-02-06T05:00:00Z","v":470466,"vw":13.747661},{"c":14.08,"h":14.12,"l":13.7602,"n":4138,"o":13.82,"t":"2026-02-09T05:00:00Z","v":460469,"vw":13.998742},{"c":13.97,"h":14.19,"l":13.92,"n":4450,"o":14.19,"t":"2026-02-10T05:00:00Z","v":374582,"vw":13.994098},{"c":14.18,"h":14.3094,"l":14.02,"n":9170,"o":14.09,"t":"2026-02-11T05:00:00Z","v":767088,"vw":14.198165},{"c":14.06,"h":14.2,"l":13.84,"n":5883,"o":14.2,"t":"2026-02-12T05:00:00Z","v":758829,"vw":14.017755},{"c":14.08,"h":14.14,"l":13.9422,"n":6090,"o":14.06,"t":"2026-02-13T05:00:00Z","v":443739,"vw":14.066975},{"c":13.96,"h":14.17,"l":13.67,"n":6905,"o":14.11,"t":"2026-02-17T05:00:00Z","v":574898,"vw":13.897812},{"c":14.24,"h":14.29,"l":13.92,"n":8643,"o":14.1,"t":"2026-02-18T05:00:00Z","v":800643,"vw":14.182562},{"c":14.24,"h":14.4,"l":14.16,"n":5964,"o":14.35,"t":"2026-02-19T05:00:00Z","v":560997,"vw":14.254356},{"c":14.35,"h":14.36,"l":14.07,"n":6133,"o":14.07,"t":"2026-02-20T05:00:00Z","v":882791,"vw":14.274444},{"c":14.14,"h":14.4799,"l":14.12,"n":6203,"o":14.36,"t":"2026-02-23T05:00:00Z","v":524690,"vw":14.227966},{"c":14.13,"h":14.15,"l":13.95,"n":6108,"o":14.15,"t":"2026-02-24T05:00:00Z","v":361033,"vw":14.062096},{"c":14.13,"h":14.19,"l":13.8393,"n":6061,"o":14.11,"t":"2026-02-25T05:00:00Z","v":399993,"vw":14.010429},{"c":14.5,"h":14.535,"l":13.88,"n":9635,"o":14.49,"t":"2026-02-26T05:00:00Z","v":845136,"vw":14.334198},{"c":14.34,"h":14.668,"l":14.12,"n":6433,"o":14.6,"t":"2026-02-27T05:00:00Z","v":770813,"vw":14.281781},{"c":14.57,"h":14.75,"l":14.38,"n":7181,"o":14.75,"t":"2026-03-02T05:00:00Z","v":917099,"vw":14.533683},{"c":14.54,"h":14.88,"l":14.33,"n":8197,"o":14.51,"t":"2026-03-03T05:00:00Z","v":791470,"vw":14.637293},{"c":14.55,"h":14.67,"l":14.36,"n":5198,"o":14.48,"t":"2026-03-04T05:00:00Z","v":575532,"vw":14.575311},{"c":14.56,"h":14.78,"l":14.49,"n":5847,"o":14.65,"t":"2026-03-05T05:00:00Z","v":714486,"vw":14.603895},{"c":14.4,"h":14.7,"l":14.375,"n":8580,"o":14.6,"t":"2026-03-06T05:00:00Z","v":942135,"vw":14.472713},{"c":14.3,"h":14.505,"l":14.235,"n":9787,"o":14.4,"t":"2026-03-09T04:00:00Z","v":1122822,"vw":14.384492},{"c":14.12,"h":14.5,"l":14.12,"n":10492,"o":14.5,"t":"2026-03-10T04:00:00Z","v":679995,"vw":14.223806},{"c":14.62,"h":14.62,"l":14.15,"n":12314,"o":14.15,"t":"2026-03-11T04:00:00Z","v":1273031,"vw":14.459612},{"c":14.51,"h":14.73,"l":14.44,"n":8569,"o":14.59,"t":"2026-03-12T04:00:00Z","v":697970,"vw":14.541357},{"c":14.73,"h":14.73,"l":14.4,"n":9350,"o":14.48,"t":"2026-03-13T04:00:00Z","v":944762,"vw":14.637891},{"c":14.74,"h":14.83,"l":14.55,"n":12508,"o":14.7,"t":"2026-03-16T04:00:00Z","v":1007779,"vw":14.722878},{"c":14.67,"h":14.86,"l":14.58,"n":11161,"o":14.85,"t":"2026-03-17T04:00:00Z","v":1026519,"vw":14.715422},{"c":14.4,"h":14.4586,"l":14.2,"n":7817,"o":14.32,"t":"2026-03-18T04:00:00Z","v":826112,"vw":14.334994},{"c":14.51,"h":14.7,"l":14.36,"n":7157,"o":14.36,"t":"2026-03-19T04:00:00Z","v":1388888,"vw":14.556492},{"c":14.45,"h":14.8,"l":14.44,"n":7545,"o":14.55,"t":"2026-03-20T04:00:00Z","v":922346,"vw":14.580028},{"c":14.5,"h":14.55,"l":14.295,"n":7133,"o":14.45,"t":"2026-03-23T04:00:00Z","v":772657,"vw":14.426358},{"c":14.67,"h":14.84,"l":14.5601,"n":8171,"o":14.59,"t":"2026-03-24T04:00:00Z","v":1070561,"vw":14.705594},{"c":14.53,"h":14.7399,"l":14.495,"n":7052,"o":14.64,"t":"2026-03-25T04:00:00Z","v":617963,"vw":14.581104},{"c":14.63,"h":14.696,"l":14.4701,"n":7091,"o":14.63,"t":"2026-03-26T04:00:00Z","v":728808,"vw":14.592178},{"c":14.71,"h":14.79,"l":14.63,"n":7882,"o":14.69,"t":"2026-03-27T04:00:00Z","v":719439,"vw":14.708752},{"c":14.84,"h":14.93,"l":14.71,"n":7695,"o":14.86,"t":"2026-03-30T04:00:00Z","v":652128,"vw":14.809992},{"c":14.47,"h":15.05,"l":14.35,"n":8309,"o":14.94,"t":"2026-03-31T04:00:00Z","v":976972,"vw":14.684062},{"c":14.15,"h":14.325,"l":14.02,"n":12150,"o":14.32,"t":"2026-04-01T04:00:00Z","v":1154203,"vw":14.140479},{"c":14.76,"h":14.815,"l":14.51,"n":8355,"o":14.61,"t":"2026-04-02T04:00:00Z","v":1436312,"vw":14.70174},{"c":14.98,"h":15,"l":14.63,"n":8340,"o":14.79,"t":"2026-04-06T04:00:00Z","v":815629,"vw":14.840162},{"c":15,"h":15.1107,"l":14.91,"n":6825,"o":14.98,"t":"2026-04-07T04:00:00Z","v":800127,"vw":14.977451},{"c":14.51,"h":14.59,"l":14.26,"n":8345,"o":14.45,"t":"2026-04-08T04:00:00Z","v":875273,"vw":14.458568},{"c":14.38,"h":14.7985,"l":14.33,"n":8170,"o":14.55,"t":"2026-04-09T04:00:00Z","v":581120,"vw":14.504012},{"c":14.5,"h":14.52,"l":14.33,"n":4935,"o":14.33,"t":"2026-04-10T04:00:00Z","v":396502,"vw":14.454259},{"c":14.5,"h":14.74,"l":14.43,"n":5209,"o":14.72,"t":"2026-04-13T04:00:00Z","v":471313,"vw":14.554944},{"c":14.2,"h":14.53,"l":14.2,"n":5425,"o":14.44,"t":"2026-04-14T04:00:00Z","v":489580,"vw":14.286417},{"c":14.24,"h":14.34,"l":14.165,"n":5193,"o":14.28,"t":"2026-04-15T04:00:00Z","v":461770,"vw":14.246886},{"c":14.45,"h":14.52,"l":14.28,"n":5582,"o":14.28,"t":"2026-04-16T04:00:00Z","v":455449,"vw":14.442449},{"c":14.08,"h":14.22,"l":13.79,"n":10711,"o":14.2,"t":"2026-04-17T04:00:00Z","v":1104797,"vw":13.965825},{"c":14.12,"h":14.2399,"l":14.055,"n":7482,"o":14.19,"t":"2026-04-20T04:00:00Z","v":647486,"vw":14.135188},{"c":14.34,"h":14.37,"l":14.08,"n":6588,"o":14.21,"t":"2026-04-21T04:00:00Z","v":508510,"vw":14.230792},{"c":14.54,"h":14.5899,"l":14.38,"n":6722,"o":14.38,"t":"2026-04-22T04:00:00Z","v":489733,"vw":14.494866},{"c":14.59,"h":14.65,"l":14.4648,"n":7320,"o":14.55,"t":"2026-04-23T04:00:00Z","v":596807,"vw":14.593129},{"c":14.7,"h":14.7,"l":14.5081,"n":5560,"o":14.57,"t":"2026-04-24T04:00:00Z","v":604560,"vw":14.604935},{"c":14.78,"h":14.88,"l":14.685,"n":8049,"o":14.84,"t":"2026-04-27T04:00:00Z","v":1943737,"vw":14.724906},{"c":15.05,"h":15.165,"l":14.82,"n":6902,"o":14.92,"t":"2026-04-28T04:00:00Z","v":813950,"vw":15.010689},{"c":15.32,"h":15.32,"l":15.04,"n":8960,"o":15.1,"t":"2026-04-29T04:00:00Z","v":1080160,"vw":15.172766},{"c":15.4,"h":15.49,"l":15.15,"n":10017,"o":15.22,"t":"2026-04-30T04:00:00Z","v":1385084,"vw":15.377654},{"c":15.46,"h":15.515,"l":15.13,"n":7443,"o":15.35,"t":"2026-05-01T04:00:00Z","v":572350,"vw":15.398837},{"c":15.61,"h":15.625,"l":15.41,"n":7358,"o":15.51,"t":"2026-05-04T04:00:00Z","v":951591,"vw":15.503039},{"c":15.41,"h":15.65,"l":15.33,"n":8413,"o":15.65,"t":"2026-05-05T04:00:00Z","v":627743,"vw":15.441903},{"c":14.59,"h":15.1682,"l":14.505,"n":9055,"o":14.89,"t":"2026-05-06T04:00:00Z","v":870660,"vw":14.688929},{"c":14.51,"h":14.63,"l":14.07,"n":10261,"o":14.2,"t":"2026-05-07T04:00:00Z","v":1115830,"vw":14.432888},{"c":14.55,"h":14.63,"l":14.32,"n":7440,"o":14.49,"t":"2026-05-08T04:00:00Z","v":748780,"vw":14.527816},{"c":14.75,"h":14.8499,"l":14.605,"n":9444,"o":14.67,"t":"2026-05-11T04:00:00Z","v":784331,"vw":14.74783},{"c":15.27,"h":15.555,"l":15.27,"n":16392,"o":15.33,"t":"2026-05-12T04:00:00Z","v":2243711,"vw":15.397745},{"c":15.32,"h":15.4608,"l":15.11,"n":11717,"o":15.43,"t":"2026-05-13T04:00:00Z","v":1236940,"vw":15.274519},{"c":15.3,"h":15.46,"l":15.28,"n":8057,"o":15.35,"t":"2026-05-14T04:00:00Z","v":703538,"vw":15.343115},{"c":15.44,"h":15.455,"l":15.26,"n":9501,"o":15.37,"t":"2026-05-15T04:00:00Z","v":780000,"vw":15.365843},{"c":15.47,"h":15.5,"l":15.2,"n":9222,"o":15.35,"t":"2026-05-18T04:00:00Z","v":1259387,"vw":15.373688},{"c":15.3,"h":15.4,"l":15.15,"n":10349,"o":15.33,"t":"2026-05-19T04:00:00Z","v":1044404,"vw":15.314381},{"c":15.12,"h":15.4,"l":15.03,"n":8650,"o":15.2,"t":"2026-05-20T04:00:00Z","v":885719,"vw":15.20211},{"c":15.26,"h":15.265,"l":15.025,"n":7207,"o":15.15,"t":"2026-05-21T04:00:00Z","v":615397,"vw":15.19329},{"c":15.19,"h":15.28,"l":15.05,"n":10133,"o":15.18,"t":"2026-05-22T04:00:00Z","v":694515,"vw":15.200199},{"c":14.75,"h":15.2,"l":14.75,"n":9499,"o":15.15,"t":"2026-05-26T04:00:00Z","v":970873,"vw":14.968095},{"c":14.58,"h":14.7835,"l":14.51,"n":7367,"o":14.71,"t":"2026-05-27T04:00:00Z","v":772445,"vw":14.638562},{"c":14.61,"h":14.9,"l":14.505,"n":6497,"o":14.9,"t":"2026-05-28T04:00:00Z","v":728942,"vw":14.603048},{"c":15.01,"h":15.04,"l":14.59,"n":11264,"o":14.71,"t":"2026-05-29T04:00:00Z","v":1151846,"vw":14.928235},{"c":15.22,"h":15.45,"l":15.14,"n":8005,"o":15.25,"t":"2026-06-01T04:00:00Z","v":1041330,"vw":15.252789},{"c":15.23,"h":15.39,"l":15.19,"n":7877,"o":15.24,"t":"2026-06-02T04:00:00Z","v":907179,"vw":15.294839},{"c":15.27,"h":15.4,"l":15.225,"n":5733,"o":15.31,"t":"2026-06-03T04:00:00Z","v":1495144,"vw":15.300737},{"c":15.44,"h":15.45,"l":15.17,"n":4963,"o":15.21,"t":"2026-06-04T04:00:00Z","v":501013,"vw":15.367919},{"c":15.26,"h":15.44,"l":15.26,"n":5982,"o":15.43,"t":"2026-06-05T04:00:00Z","v":708349,"vw":15.342685},{"c":15.52,"h":15.605,"l":15.34,"n":5670,"o":15.39,"t":"2026-06-08T04:00:00Z","v":587138,"vw":15.519622},{"c":15.31,"h":15.57,"l":15.225,"n":8001,"o":15.57,"t":"2026-06-09T04:00:00Z","v":909979,"vw":15.351127},{"c":15.54,"h":15.8,"l":15.31,"n":6827,"o":15.31,"t":"2026-06-10T04:00:00Z","v":695678,"vw":15.626998},{"c":15.35,"h":15.75,"l":15.27,"n":7238,"o":15.69,"t":"2026-06-11T04:00:00Z","v":901256,"vw":15.477253},{"c":15.26,"h":15.585,"l":15.25,"n":7561,"o":15.25,"t":"2026-06-12T04:00:00Z","v":714373,"vw":15.372088},{"c":14.82,"h":15.04,"l":14.77,"n":8042,"o":15.01,"t":"2026-06-15T04:00:00Z","v":1117820,"vw":14.855345},{"c":14.75,"h":14.84,"l":14.69,"n":5525,"o":14.75,"t":"2026-06-16T04:00:00Z","v":629348,"vw":14.775824},{"c":14.8,"h":14.9699,"l":14.72,"n":7028,"o":14.76,"t":"2026-06-17T04:00:00Z","v":871521,"vw":14.851732},{"c":14.77,"h":14.825,"l":14.63,"n":6458,"o":14.7,"t":"2026-06-18T04:00:00Z","v":1035928,"vw":14.726435},{"c":14.7,"h":15.1089,"l":14.655,"n":7025,"o":14.9,"t":"2026-06-22T04:00:00Z","v":731517,"vw":14.720949},{"c":14.95,"h":15.01,"l":14.725,"n":6415,"o":14.75,"t":"2026-06-23T04:00:00Z","v":363022,"vw":14.917566},{"c":14.63,"h":14.89,"l":14.56,"n":8677,"o":14.76,"t":"2026-06-24T04:00:00Z","v":860019,"vw":14.655205},{"c":14.75,"h":14.875,"l":14.62,"n":8035,"o":14.62,"t":"2026-06-25T04:00:00Z","v":616609,"vw":14.783756},{"c":14.78,"h":14.9,"l":14.65,"n":6205,"o":14.74,"t":"2026-06-26T04:00:00Z","v":591091,"vw":14.751523},{"c":14.43,"h":14.88,"l":14.41,"n":7896,"o":14.88,"t":"2026-06-29T04:00:00Z","v":808343,"vw":14.583706},{"c":14.53,"h":14.5999,"l":14.45,"n":5788,"o":14.45,"t":"2026-06-30T04:00:00Z","v":634491,"vw":14.54531},{"c":14.51,"h":14.63,"l":14.475,"n":5070,"o":14.52,"t":"2026-07-01T04:00:00Z","v":358692,"vw":14.541767},{"c":14.49,"h":14.705,"l":14.405,"n":4691,"o":14.65,"t":"2026-07-02T04:00:00Z","v":372349,"vw":14.511048},{"c":14.47,"h":14.6092,"l":14.41,"n":4871,"o":14.48,"t":"2026-07-06T04:00:00Z","v":358053,"vw":14.522955},{"c":14.82,"h":14.845,"l":14.49,"n":5424,"o":14.52,"t":"2026-07-07T04:00:00Z","v":407512,"vw":14.698676},{"c":15.03,"h":15.045,"l":14.85,"n":6148,"o":14.9,"t":"2026-07-08T04:00:00Z","v":464441,"vw":14.961879},{"c":14.78,"h":15.03,"l":14.73,"n":4635,"o":14.92,"t":"2026-07-09T04:00:00Z","v":380995,"vw":14.806104},{"c":14.7,"h":14.84,"l":14.65,"n":4721,"o":14.8,"t":"2026-07-10T04:00:00Z","v":410920,"vw":14.716913},{"c":14.95,"h":15.06,"l":14.825,"n":7240,"o":14.88,"t":"2026-07-13T04:00:00Z","v":763931,"vw":14.94041},{"c":14.65,"h":15.0666,"l":14.57,"n":7741,"o":14.99,"t":"2026-07-14T04:00:00Z","v":748089,"vw":14.740046},{"c":14.69,"h":14.8097,"l":14.58,"n":6151,"o":14.69,"t":"2026-07-15T04:00:00Z","v":472124,"vw":14.67368},{"c":14.8,"h":14.91,"l":14.66,"n":5440,"o":14.74,"t":"2026-07-16T04:00:00Z","v":523723,"vw":14.803339},{"c":14.98,"h":15.24,"l":14.75,"n":8799,"o":15.18,"t":"2026-07-17T04:00:00Z","v":692323,"vw":14.910189},{"c":15,"h":15.1301,"l":14.875,"n":8039,"o":14.95,"t":"2026-07-20T04:00:00Z","v":661116,"vw":15.033358},{"c":15.1,"h":15.14,"l":15,"n":7515,"o":15.07,"t":"2026-07-21T04:00:00Z","v":607624,"vw":15.081071},{"c":15.13,"h":15.38,"l":15.11,"n":5368,"o":15.26,"t":"2026-07-22T04:00:00Z","v":465023,"vw":15.195299},{"c":15.17,"h":15.38,"l":15.06,"n":7222,"o":15.35,"t":"2026-07-23T04:00:00Z","v":638211,"vw":15.147425},{"c":14.94,"h":15.17,"l":14.93,"n":6367,"o":15.13,"t":"2026-07-24T04:00:00Z","v":510511,"vw":15.018273},{"c":14.67,"h":14.9,"l":14.66,"n":6871,"o":14.8,"t":"2026-07-27T04:00:00Z","v":601407,"vw":14.764573},{"c":14.49,"h":14.78,"l":14.46,"n":9000,"o":14.67,"t":"2026-07-28T04:00:00Z","v":758789,"vw":14.543727},{"c":14.78,"h":14.89,"l":14.62,"n":9255,"o":14.76,"t":"2026-07-29T04:00:00Z","v":625734,"vw":14.747755},{"c":14.76,"h":14.76,"l":14.5315,"n":7458,"o":14.7,"t":"2026-07-30T04:00:00Z","v":565415,"vw":14.690462},{"c":14.97,"h":14.99,"l":14.755,"n":8517,"o":14.78,"t":"2026-07-31T04:00:00Z","v":646951,"vw":14.896944},{"c":14.77,"h":14.885,"l":14.67,"n":11601,"o":14.87,"t":"2026-08-03T04:00:00Z","v":846331,"vw":14.763157},{"c":14.6,"h":14.8275,"l":14.57,"n":10052,"o":14.78,"t":"2026-08-04T04:00:00Z","v":999781,"vw":14.689032},{"c":14.44,"h":14.64,"l":14.385,"n":13328,"o":14.6,"t":"2026-08-05T04:00:00Z","v":778636,"vw":14.488346},{"c":14.51,"h":14.72,"l":14.455,"n":8801,"o":14.72,"t":"2026-08-06T04:00:00Z","v":720855,"vw":14.540185},{"c":14.98,"h":15.39,"l":14.9212,"n":27078,"o":15.29,"t":"2026-08-07T04:00:00Z","v":2351583,"vw":15.171159},{"c":15.09,"h":15.34,"l":14.89,"n":19773,"o":15.34,"t":"2026-08-10T04:00:00Z","v":1466239,"vw":15.028264},{"c":15.24,"h":15.255,"l":15.05,"n":18576,"o":15.17,"t":"2026-08-11T04:00:00Z","v":979017,"vw":15.19068},{"c":15.2,"h":15.35,"l":15.08,"n":17604,"o":15.32,"t":"2026-08-12T04:00:00Z","v":1296136,"vw":15.178437},{"c":15.11,"h":15.1863,"l":14.96,"n":15442,"o":15.16,"t":"2026-08-13T04:00:00Z","v":1388767,"vw":15.035307},{"c":15.1,"h":15.31,"l":15,"n":18233,"o":15.2,"t":"2026-08-14T04:00:00Z","v":1556095,"vw":15.135141},{"c":14.97,"h":14.985,"l":14.7477,"n":8961,"o":14.85,"t":"2026-08-17T04:00:00Z","v":855506,"vw":14.879038},{"c":14.91,"h":15.005,"l":14.81,"n":8323,"o":14.99,"t":"2026-08-18T04:00:00Z","v":676948,"vw":14.90142},{"c":15.04,"h":15.06,"l":14.91,"n":7025,"o":14.97,"t":"2026-08-19T04:00:00Z","v":712938,"vw":14.984597},{"c":15.17,"h":15.2461,"l":15.055,"n":6850,"o":15.1,"t":"2026-08-20T04:00:00Z","v":817907,"vw":15.163277},{"c":15.4,"h":15.46,"l":15.19,"n":7901,"o":15.221,"t":"2026-08-21T04:00:00Z","v":992602,"vw":15.331169},{"c":15.46,"h":15.65,"l":15.27,"n":10324,"o":15.5,"t":"2026-08-24T04:00:00Z","v":1132787,"vw":15.42782},{"c":15.17,"h":15.6508,"l":15.06,"n":11299,"o":15.42,"t":"2026-08-25T04:00:00Z","v":1162942,"vw":15.183595},{"c":15.1,"h":15.23,"l":15.02,"n":7331,"o":15.15,"t":"2026-08-26T04:00:00Z","v":621428,"vw":15.102824},{"c":15.23,"h":15.23,"l":14.975,"n":6230,"o":15.15,"t":"2026-08-27T04:00:00Z","v":615502,"vw":15.107084},{"c":14.91,"h":15.27,"l":14.885,"n":7854,"o":15.25,"t":"2026-08-28T04:00:00Z","v":764871,"vw":14.977453},{"c":14.95,"h":15.2,"l":14.87,"n":7578,"o":15.19,"t":"2026-08-31T04:00:00Z","v":933219,"vw":14.954807},{"c":14.9,"h":15.125,"l":14.87,"n":11513,"o":15.125,"t":"2026-09-01T04:00:00Z","v":1451308,"vw":14.93646},{"c":14.94,"h":15.0268,"l":14.86,"n":9504,"o":14.87,"t":"2026-09-02T04:00:00Z","v":939568,"vw":14.934975},{"c":14.92,"h":14.95,"l":14.815,"n":10162,"o":14.95,"t":"2026-09-03T04:00:00Z","v":962150,"vw":14.882279},{"c":14.88,"h":14.89,"l":14.735,"n":7250,"o":14.84,"t":"2026-09-04T04:00:00Z","v":830902,"vw":14.840349},{"c":15.11,"h":15.175,"l":14.88,"n":7311,"o":14.99,"t":"2026-09-08T04:00:00Z","v":737179,"vw":15.025063},{"c":15.17,"h":15.28,"l":15.12,"n":7223,"o":15.15,"t":"2026-09-09T04:00:00Z","v":914850,"vw":15.191885},{"c":15.1,"h":15.3,"l":15.041,"n":5725,"o":15.3,"t":"2026-09-10T04:00:00Z","v":632738,"vw":15.111793},{"c":14.9,"h":15.0925,"l":14.875,"n":12046,"o":15,"t":"2026-09-11T04:00:00Z","v":1325741,"vw":14.927217},{"c":14.84,"h":15.01,"l":14.775,"n":9642,"o":15,"t":"2026-09-14T04:00:00Z","v":1067830,"vw":14.882698},{"c":14.95,"h":15.015,"l":14.87,"n":13224,"o":14.89,"t":"2026-09-15T04:00:00Z","v":1672955,"vw":14.939598},{"c":14.61,"h":14.92,"l":14.57,"n":8205,"o":14.92,"t":"2026-09-16T04:00:00Z","v":1131159,"vw":14.672015},{"c":14.65,"h":14.785,"l":14.55,"n":6820,"o":14.58,"t":"2026-09-17T04:00:00Z","v":794866,"vw":14.690965},{"c":14.62,"h":14.66,"l":14.57,"n":6528,"o":14.66,"t":"2026-09-18T04:00:00Z","v":703332,"vw":14.613875},{"c":14.44,"h":14.65,"l":14.385,"n":6080,"o":14.65,"t":"2026-09-21T04:00:00Z","v":692548,"vw":14.477456},{"c":14.29,"h":14.45,"l":14.21,"n":9378,"o":14.38,"t":"2026-09-22T04:00:00Z","v":1089752,"vw":14.323118},{"c":14.41,"h":14.685,"l":14.29,"n":9744,"o":14.41,"t":"2026-09-23T04:00:00Z","v":1299034,"vw":14.476645},{"c":14.79,"h":14.79,"l":14.45,"n":12467,"o":14.51,"t":"2026-09-24T04:00:00Z","v":1878524,"vw":14.613601},{"c":14.57,"h":14.7299,"l":14.51,"n":7314,"o":14.65,"t":"2026-09-25T04:00:00Z","v":847645,"vw":14.579843},{"c":14.46,"h":14.68,"l":14.43,"n":5095,"o":14.68,"t":"2026-09-28T04:00:00Z","v":658885,"vw":14.543943},{"c":14.3,"h":14.4666,"l":14.2524,"n":6394,"o":14.37,"t":"2026-09-29T04:00:00Z","v":795986,"vw":14.338382},{"c":14.28,"h":14.44,"l":14.2524,"n":5845,"o":14.44,"t":"2026-09-30T04:00:00Z","v":801927,"vw":14.355183},{"c":14.46,"h":14.5,"l":14.26,"n":7891,"o":14.32,"t":"2026-10-01T04:00:00Z","v":969799,"vw":14.417365},{"c":14.58,"h":14.62,"l":14.3,"n":5224,"o":14.3,"t":"2026-10-02T04:00:00Z","v":519218,"vw":14.521265},{"c":14.79,"h":14.85,"l":14.515,"n":5885,"o":14.62,"t":"2026-10-05T04:00:00Z","v":762301,"vw":14.749054},{"c":14.94,"h":15.015,"l":14.65,"n":6043,"o":14.75,"t":"2026-10-06T04:00:00Z","v":740788,"vw":14.899098},{"c":14.92,"h":15.09,"l":14.824,"n":5294,"o":15.02,"t":"2026-10-07T04:00:00Z","v":521011,"vw":14.885697},{"c":15.16,"h":15.21,"l":14.98,"n":7076,"o":15,"t":"2026-10-08T04:00:00Z","v":783461,"vw":15.147315},{"c":15.24,"h":15.3,"l":15.12,"n":5304,"o":15.16,"t":"2026-10-09T04:00:00Z","v":546792,"vw":15.258131},{"c":15.43,"h":15.4499,"l":15.295,"n":4410,"o":15.3,"t":"2026-10-12T04:00:00Z","v":544491,"vw":15.375059},{"c":15.75,"h":15.775,"l":15.49,"n":5800,"o":15.49,"t":"2026-10-13T04:00:00Z","v":718021,"vw":15.685691},{"c":15.78,"h":15.81,"l":15.57,"n":6718,"o":15.75,"t":"2026-10-14T04:00:00Z","v":696422,"vw":15.723298},{"c":15.94,"h":15.99,"l":15.7244,"n":8464,"o":15.84,"t":"2026-10-15T04:00:00Z","v":1070195,"vw":15.906536},{"c":16.28,"h":16.3,"l":15.94,"n":6713,"o":15.95,"t":"2026-10-16T04:00:00Z","v":785849,"vw":16.154754},{"c":16.39,"h":16.475,"l":16.21,"n":8649,"o":16.23,"t":"2026-10-19T04:00:00Z","v":1229973,"vw":16.356656},{"c":16.57,"h":16.625,"l":16.29,"n":7488,"o":16.5,"t":"2026-10-20T04:00:00Z","v":957279,"vw":16.493602},{"c":16.44,"h":16.62,"l":16.43,"n":5723,"o":16.61,"t":"2026-10-21T04:00:00Z","v":759468,"vw":16.506253},{"c":16.48,"h":16.578,"l":16.21,"n":7209,"o":16.55,"t":"2026-10-22T04:00:00Z","v":925318,"vw":16.431067}],"volatilityBars":[{"c":14.45,"h":14.52,"l":14.44,"n":23,"o":14.52,"t":"2026-09-22T08:45:00Z","v":3670,"vw":14.468134},{"c":14.51,"h":14.51,"l":14.51,"n":2,"o":14.51,"t":"2026-09-22T10:30:00Z","v":102,"vw":14.51},{"c":14.36,"h":14.39,"l":14.36,"n":17,"o":14.39,"t":"2026-09-22T12:45:00Z","v":1554,"vw":14.371353},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-09-22T13:00:00Z","v":100,"vw":14.36},{"c":14.235,"h":14.4092,"l":14.21,"n":530,"o":14.38,"t":"2026-09-22T13:30:00Z","v":128594,"vw":14.284904},{"c":14.275,"h":14.29,"l":14.23,"n":361,"o":14.24,"t":"2026-09-22T13:45:00Z","v":46408,"vw":14.261892},{"c":14.35,"h":14.36,"l":14.28,"n":164,"o":14.28,"t":"2026-09-22T14:00:00Z","v":24714,"vw":14.313533},{"c":14.375,"h":14.39,"l":14.3572,"n":260,"o":14.36,"t":"2026-09-22T14:15:00Z","v":23669,"vw":14.378843},{"c":14.405,"h":14.41,"l":14.365,"n":371,"o":14.3791,"t":"2026-09-22T14:30:00Z","v":35530,"vw":14.389775},{"c":14.4,"h":14.425,"l":14.395,"n":212,"o":14.41,"t":"2026-09-22T14:45:00Z","v":15716,"vw":14.409659},{"c":14.405,"h":14.45,"l":14.39,"n":373,"o":14.405,"t":"2026-09-22T15:00:00Z","v":35545,"vw":14.420646},{"c":14.395,"h":14.4073,"l":14.39,"n":253,"o":14.405,"t":"2026-09-22T15:15:00Z","v":22109,"vw":14.398818},{"c":14.415,"h":14.415,"l":14.395,"n":214,"o":14.395,"t":"2026-09-22T15:30:00Z","v":21467,"vw":14.403665},{"c":14.425,"h":14.43,"l":14.41,"n":395,"o":14.415,"t":"2026-09-22T15:45:00Z","v":47573,"vw":14.419114},{"c":14.43,"h":14.44,"l":14.4226,"n":254,"o":14.43,"t":"2026-09-22T16:00:00Z","v":21202,"vw":14.430591},{"c":14.395,"h":14.43,"l":14.385,"n":252,"o":14.43,"t":"2026-09-22T16:15:00Z","v":21585,"vw":14.406081},{"c":14.365,"h":14.3999,"l":14.335,"n":428,"o":14.395,"t":"2026-09-22T16:30:00Z","v":67645,"vw":14.36181},{"c":14.3599,"h":14.36,"l":14.34,"n":248,"o":14.36,"t":"2026-09-22T16:45:00Z","v":24160,"vw":14.350402},{"c":14.31,"h":14.355,"l":14.31,"n":375,"o":14.355,"t":"2026-09-22T17:00:00Z","v":35121,"vw":14.322831},{"c":14.325,"h":14.33,"l":14.31,"n":153,"o":14.315,"t":"2026-09-22T17:15:00Z","v":14531,"vw":14.314549},{"c":14.32,"h":14.325,"l":14.32,"n":123,"o":14.325,"t":"2026-09-22T17:30:00Z","v":9184,"vw":14.322896},{"c":14.275,"h":14.325,"l":14.275,"n":470,"o":14.325,"t":"2026-09-22T17:45:00Z","v":44139,"vw":14.297574},{"c":14.28,"h":14.28,"l":14.25,"n":411,"o":14.275,"t":"2026-09-22T18:00:00Z","v":42474,"vw":14.262189},{"c":14.315,"h":14.315,"l":14.285,"n":212,"o":14.285,"t":"2026-09-22T18:15:00Z","v":28887,"vw":14.305946},{"c":14.305,"h":14.315,"l":14.29,"n":253,"o":14.315,"t":"2026-09-22T18:30:00Z","v":22630,"vw":14.30287},{"c":14.29,"h":14.31,"l":14.28,"n":443,"o":14.3,"t":"2026-09-22T18:45:00Z","v":49303,"vw":14.296226},{"c":14.3,"h":14.305,"l":14.29,"n":378,"o":14.295,"t":"2026-09-22T19:00:00Z","v":33087,"vw":14.296792},{"c":14.29,"h":14.315,"l":14.29,"n":359,"o":14.3,"t":"2026-09-22T19:15:00Z","v":30764,"vw":14.303755},{"c":14.305,"h":14.305,"l":14.27,"n":640,"o":14.295,"t":"2026-09-22T19:30:00Z","v":88947,"vw":14.286359},{"c":14.29,"h":14.31,"l":14.28,"n":865,"o":14.305,"t":"2026-09-22T19:45:00Z","v":91920,"vw":14.291253},{"c":14.29,"h":14.29,"l":14.28,"n":20,"o":14.29,"t":"2026-09-22T20:00:00Z","v":46236,"vw":14.289903},{"c":14.3232,"h":14.34,"l":14.3232,"n":4,"o":14.34,"t":"2026-09-22T22:00:00Z","v":800,"vw":14.3358},{"c":14.43,"h":14.43,"l":14.42,"n":5,"o":14.42,"t":"2026-09-23T11:00:00Z","v":1500,"vw":14.425266},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-09-23T11:30:00Z","v":100,"vw":14.43},{"c":14.405,"h":14.405,"l":14.405,"n":2,"o":14.405,"t":"2026-09-23T11:45:00Z","v":150,"vw":14.405},{"c":14.4292,"h":14.4292,"l":14.4292,"n":1,"o":14.4292,"t":"2026-09-23T12:15:00Z","v":1385,"vw":14.4292},{"c":14.41,"h":14.45,"l":14.405,"n":52,"o":14.405,"t":"2026-09-23T12:30:00Z","v":10435,"vw":14.422282},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-09-23T12:45:00Z","v":1557,"vw":14.47},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-23T13:15:00Z","v":200,"vw":14.4},{"c":14.5,"h":14.5,"l":14.29,"n":481,"o":14.41,"t":"2026-09-23T13:30:00Z","v":102389,"vw":14.378925},{"c":14.525,"h":14.58,"l":14.5,"n":360,"o":14.5,"t":"2026-09-23T13:45:00Z","v":41946,"vw":14.542779},{"c":14.585,"h":14.585,"l":14.525,"n":334,"o":14.525,"t":"2026-09-23T14:00:00Z","v":44547,"vw":14.551536},{"c":14.55,"h":14.685,"l":14.55,"n":597,"o":14.59,"t":"2026-09-23T14:15:00Z","v":76177,"vw":14.619381},{"c":14.52,"h":14.56,"l":14.505,"n":270,"o":14.555,"t":"2026-09-23T14:30:00Z","v":27221,"vw":14.534973},{"c":14.505,"h":14.525,"l":14.46,"n":888,"o":14.52,"t":"2026-09-23T14:45:00Z","v":107640,"vw":14.502019},{"c":14.515,"h":14.52,"l":14.48,"n":304,"o":14.51,"t":"2026-09-23T15:00:00Z","v":34165,"vw":14.501426},{"c":14.525,"h":14.55,"l":14.505,"n":506,"o":14.515,"t":"2026-09-23T15:15:00Z","v":78651,"vw":14.52446},{"c":14.49,"h":14.52,"l":14.48,"n":240,"o":14.52,"t":"2026-09-23T15:30:00Z","v":32663,"vw":14.496935},{"c":14.5,"h":14.505,"l":14.49,"n":180,"o":14.4962,"t":"2026-09-23T15:45:00Z","v":20521,"vw":14.498609},{"c":14.515,"h":14.515,"l":14.49,"n":238,"o":14.502,"t":"2026-09-23T16:00:00Z","v":40393,"vw":14.501766},{"c":14.55,"h":14.555,"l":14.505,"n":370,"o":14.515,"t":"2026-09-23T16:15:00Z","v":41823,"vw":14.532445},{"c":14.535,"h":14.54,"l":14.52,"n":152,"o":14.54,"t":"2026-09-23T16:30:00Z","v":15241,"vw":14.528789},{"c":14.495,"h":14.54,"l":14.485,"n":335,"o":14.535,"t":"2026-09-23T16:45:00Z","v":46699,"vw":14.503401},{"c":14.4677,"h":14.495,"l":14.455,"n":256,"o":14.49,"t":"2026-09-23T17:00:00Z","v":23601,"vw":14.475247},{"c":14.5029,"h":14.51,"l":14.46,"n":492,"o":14.465,"t":"2026-09-23T17:15:00Z","v":73548,"vw":14.489974},{"c":14.505,"h":14.52,"l":14.5,"n":272,"o":14.505,"t":"2026-09-23T17:30:00Z","v":24179,"vw":14.509673},{"c":14.47,"h":14.5,"l":14.465,"n":266,"o":14.5,"t":"2026-09-23T17:45:00Z","v":33179,"vw":14.477871},{"c":14.44,"h":14.475,"l":14.435,"n":214,"o":14.475,"t":"2026-09-23T18:00:00Z","v":37934,"vw":14.457919},{"c":14.435,"h":14.44,"l":14.425,"n":301,"o":14.44,"t":"2026-09-23T18:15:00Z","v":25693,"vw":14.43247},{"c":14.435,"h":14.44,"l":14.42,"n":206,"o":14.435,"t":"2026-09-23T18:30:00Z","v":15229,"vw":14.428987},{"c":14.425,"h":14.44,"l":14.425,"n":215,"o":14.43,"t":"2026-09-23T18:45:00Z","v":17667,"vw":14.432349},{"c":14.43,"h":14.435,"l":14.42,"n":200,"o":14.43,"t":"2026-09-23T19:00:00Z","v":19196,"vw":14.426873},{"c":14.425,"h":14.44,"l":14.42,"n":252,"o":14.43,"t":"2026-09-23T19:15:00Z","v":25121,"vw":14.428188},{"c":14.42,"h":14.425,"l":14.395,"n":486,"o":14.425,"t":"2026-09-23T19:30:00Z","v":71583,"vw":14.408545},{"c":14.41,"h":14.425,"l":14.39,"n":1151,"o":14.415,"t":"2026-09-23T19:45:00Z","v":148632,"vw":14.408229},{"c":14.41,"h":14.41,"l":14.41,"n":23,"o":14.41,"t":"2026-09-23T20:00:00Z","v":48319,"vw":14.41},{"c":14.8836,"h":14.8836,"l":14.48,"n":27,"o":14.53,"t":"2026-09-23T22:30:00Z","v":1513,"vw":14.578668},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-09-24T11:00:00Z","v":325,"vw":14.84},{"c":14.65,"h":14.82,"l":14.55,"n":15,"o":14.55,"t":"2026-09-24T11:15:00Z","v":3328,"vw":14.745633},{"c":14.826,"h":14.826,"l":14.826,"n":1,"o":14.826,"t":"2026-09-24T11:45:00Z","v":614,"vw":14.826},{"c":14.83,"h":14.8993,"l":14.65,"n":5,"o":14.65,"t":"2026-09-24T12:15:00Z","v":3800,"vw":14.844605},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-09-24T12:30:00Z","v":300,"vw":14.65},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-09-24T12:45:00Z","v":1635,"vw":14.54},{"c":14.52,"h":14.5349,"l":14.45,"n":256,"o":14.51,"t":"2026-09-24T13:30:00Z","v":61596,"vw":14.503204},{"c":14.5104,"h":14.53,"l":14.4804,"n":143,"o":14.52,"t":"2026-09-24T13:45:00Z","v":26330,"vw":14.506619},{"c":14.555,"h":14.56,"l":14.5,"n":368,"o":14.5012,"t":"2026-09-24T14:00:00Z","v":49245,"vw":14.542916},{"c":14.5593,"h":14.575,"l":14.53,"n":382,"o":14.555,"t":"2026-09-24T14:15:00Z","v":91091,"vw":14.544066},{"c":14.58,"h":14.585,"l":14.545,"n":613,"o":14.565,"t":"2026-09-24T14:30:00Z","v":109237,"vw":14.561401},{"c":14.59,"h":14.6,"l":14.555,"n":404,"o":14.58,"t":"2026-09-24T14:45:00Z","v":91488,"vw":14.566985},{"c":14.615,"h":14.615,"l":14.57,"n":1821,"o":14.6,"t":"2026-09-24T15:00:00Z","v":241347,"vw":14.58406},{"c":14.605,"h":14.62,"l":14.585,"n":729,"o":14.615,"t":"2026-09-24T15:15:00Z","v":133935,"vw":14.597784},{"c":14.605,"h":14.61,"l":14.595,"n":181,"o":14.605,"t":"2026-09-24T15:30:00Z","v":19925,"vw":14.603191},{"c":14.6061,"h":14.61,"l":14.59,"n":229,"o":14.61,"t":"2026-09-24T15:45:00Z","v":20059,"vw":14.605571},{"c":14.625,"h":14.64,"l":14.595,"n":388,"o":14.62,"t":"2026-09-24T16:00:00Z","v":70717,"vw":14.611053},{"c":14.52,"h":14.62,"l":14.47,"n":1161,"o":14.62,"t":"2026-09-24T16:15:00Z","v":116004,"vw":14.528423},{"c":14.5027,"h":14.535,"l":14.49,"n":297,"o":14.52,"t":"2026-09-24T16:30:00Z","v":30398,"vw":14.51901},{"c":14.55,"h":14.56,"l":14.51,"n":286,"o":14.51,"t":"2026-09-24T16:45:00Z","v":75204,"vw":14.521618},{"c":14.58,"h":14.59,"l":14.5445,"n":170,"o":14.56,"t":"2026-09-24T17:00:00Z","v":19803,"vw":14.563156},{"c":14.595,"h":14.6,"l":14.57,"n":124,"o":14.5799,"t":"2026-09-24T17:15:00Z","v":24018,"vw":14.586818},{"c":14.65,"h":14.65,"l":14.58,"n":427,"o":14.59,"t":"2026-09-24T17:30:00Z","v":66980,"vw":14.619656},{"c":14.675,"h":14.68,"l":14.6499,"n":219,"o":14.65,"t":"2026-09-24T17:45:00Z","v":17915,"vw":14.667434},{"c":14.69,"h":14.7,"l":14.66,"n":430,"o":14.675,"t":"2026-09-24T18:00:00Z","v":48983,"vw":14.679971},{"c":14.68,"h":14.69,"l":14.67,"n":208,"o":14.685,"t":"2026-09-24T18:15:00Z","v":18232,"vw":14.68087},{"c":14.705,"h":14.71,"l":14.66,"n":687,"o":14.685,"t":"2026-09-24T18:30:00Z","v":90538,"vw":14.684851},{"c":14.665,"h":14.715,"l":14.665,"n":306,"o":14.7076,"t":"2026-09-24T18:45:00Z","v":35361,"vw":14.697433},{"c":14.68,"h":14.695,"l":14.655,"n":476,"o":14.67,"t":"2026-09-24T19:00:00Z","v":86661,"vw":14.675778},{"c":14.69,"h":14.7,"l":14.675,"n":285,"o":14.685,"t":"2026-09-24T19:15:00Z","v":36689,"vw":14.690231},{"c":14.72,"h":14.72,"l":14.68,"n":257,"o":14.69,"t":"2026-09-24T19:30:00Z","v":33331,"vw":14.691698},{"c":14.79,"h":14.79,"l":14.72,"n":1384,"o":14.72,"t":"2026-09-24T19:45:00Z","v":185843,"vw":14.754961},{"c":14.79,"h":14.79,"l":14.79,"n":12,"o":14.79,"t":"2026-09-24T20:00:00Z","v":52538,"vw":14.79},{"c":14.8183,"h":14.8183,"l":14.8183,"n":1,"o":14.8183,"t":"2026-09-24T20:30:00Z","v":168,"vw":14.8183},{"c":14.4688,"h":14.4688,"l":14.4688,"n":1,"o":14.4688,"t":"2026-09-24T20:45:00Z","v":1000,"vw":14.4688},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-09-24T21:15:00Z","v":3000,"vw":14.67},{"c":14.78,"h":14.78,"l":14.67,"n":2,"o":14.67,"t":"2026-09-24T21:30:00Z","v":7200,"vw":14.673056},{"c":14.79,"h":14.8,"l":14.79,"n":5,"o":14.79,"t":"2026-09-25T11:00:00Z","v":4676,"vw":14.791453},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-09-25T11:45:00Z","v":336,"vw":14.76},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-09-25T13:00:00Z","v":189,"vw":14.65},{"c":14.6,"h":14.7299,"l":14.6,"n":210,"o":14.65,"t":"2026-09-25T13:30:00Z","v":55651,"vw":14.675041},{"c":14.61,"h":14.6299,"l":14.585,"n":143,"o":14.585,"t":"2026-09-25T13:45:00Z","v":17728,"vw":14.611716},{"c":14.65,"h":14.65,"l":14.59,"n":158,"o":14.62,"t":"2026-09-25T14:00:00Z","v":17359,"vw":14.629055},{"c":14.63,"h":14.67,"l":14.63,"n":256,"o":14.655,"t":"2026-09-25T14:15:00Z","v":18934,"vw":14.648321},{"c":14.58,"h":14.63,"l":14.58,"n":334,"o":14.63,"t":"2026-09-25T14:30:00Z","v":33022,"vw":14.611694},{"c":14.575,"h":14.5857,"l":14.54,"n":317,"o":14.5857,"t":"2026-09-25T14:45:00Z","v":36675,"vw":14.562416},{"c":14.625,"h":14.63,"l":14.5799,"n":203,"o":14.5799,"t":"2026-09-25T15:00:00Z","v":15076,"vw":14.605783},{"c":14.648,"h":14.65,"l":14.615,"n":313,"o":14.625,"t":"2026-09-25T15:15:00Z","v":40124,"vw":14.631977},{"c":14.625,"h":14.65,"l":14.615,"n":234,"o":14.64,"t":"2026-09-25T15:30:00Z","v":25067,"vw":14.634432},{"c":14.57,"h":14.64,"l":14.565,"n":665,"o":14.625,"t":"2026-09-25T15:45:00Z","v":66400,"vw":14.601296},{"c":14.56,"h":14.59,"l":14.55,"n":371,"o":14.56,"t":"2026-09-25T16:00:00Z","v":49217,"vw":14.571253},{"c":14.54,"h":14.56,"l":14.525,"n":350,"o":14.55,"t":"2026-09-25T16:15:00Z","v":45759,"vw":14.538376},{"c":14.535,"h":14.565,"l":14.525,"n":252,"o":14.5377,"t":"2026-09-25T16:30:00Z","v":37241,"vw":14.543095},{"c":14.565,"h":14.57,"l":14.54,"n":189,"o":14.54,"t":"2026-09-25T16:45:00Z","v":24620,"vw":14.561456},{"c":14.54,"h":14.56,"l":14.53,"n":142,"o":14.56,"t":"2026-09-25T17:00:00Z","v":19051,"vw":14.540907},{"c":14.5676,"h":14.5676,"l":14.5477,"n":129,"o":14.5499,"t":"2026-09-25T17:15:00Z","v":8817,"vw":14.552729},{"c":14.565,"h":14.575,"l":14.55,"n":184,"o":14.565,"t":"2026-09-25T17:30:00Z","v":17323,"vw":14.558273},{"c":14.575,"h":14.575,"l":14.57,"n":88,"o":14.57,"t":"2026-09-25T17:45:00Z","v":3797,"vw":14.571807},{"c":14.56,"h":14.575,"l":14.56,"n":109,"o":14.575,"t":"2026-09-25T18:00:00Z","v":8573,"vw":14.566434},{"c":14.5576,"h":14.565,"l":14.54,"n":298,"o":14.55,"t":"2026-09-25T18:15:00Z","v":38886,"vw":14.556769},{"c":14.55,"h":14.555,"l":14.54,"n":120,"o":14.55,"t":"2026-09-25T18:30:00Z","v":9113,"vw":14.546926},{"c":14.535,"h":14.56,"l":14.51,"n":301,"o":14.555,"t":"2026-09-25T18:45:00Z","v":39137,"vw":14.534298},{"c":14.565,"h":14.5699,"l":14.53,"n":180,"o":14.54,"t":"2026-09-25T19:00:00Z","v":20678,"vw":14.548344},{"c":14.525,"h":14.5699,"l":14.525,"n":272,"o":14.5699,"t":"2026-09-25T19:15:00Z","v":22149,"vw":14.545985},{"c":14.54,"h":14.545,"l":14.525,"n":277,"o":14.53,"t":"2026-09-25T19:30:00Z","v":22820,"vw":14.533686},{"c":14.57,"h":14.57,"l":14.5439,"n":959,"o":14.545,"t":"2026-09-25T19:45:00Z","v":116944,"vw":14.557018},{"c":14.57,"h":14.57,"l":14.57,"n":12,"o":14.57,"t":"2026-09-25T20:00:00Z","v":27401,"vw":14.57},{"c":14.6259,"h":14.6259,"l":14.6259,"n":1,"o":14.6259,"t":"2026-09-25T21:45:00Z","v":200,"vw":14.6259},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-09-25T22:15:00Z","v":100,"vw":14.63},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-09-28T08:00:00Z","v":167,"vw":14.56},{"c":14.66,"h":14.66,"l":14.64,"n":9,"o":14.65,"t":"2026-09-28T11:00:00Z","v":2997,"vw":14.650552},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-09-28T12:00:00Z","v":200,"vw":14.78},{"c":14.61,"h":14.68,"l":14.57,"n":118,"o":14.68,"t":"2026-09-28T13:30:00Z","v":35424,"vw":14.653465},{"c":14.5813,"h":14.6168,"l":14.5748,"n":83,"o":14.615,"t":"2026-09-28T13:45:00Z","v":16039,"vw":14.603159},{"c":14.5685,"h":14.59,"l":14.56,"n":74,"o":14.585,"t":"2026-09-28T14:00:00Z","v":15174,"vw":14.569331},{"c":14.55,"h":14.57,"l":14.53,"n":116,"o":14.57,"t":"2026-09-28T14:15:00Z","v":9330,"vw":14.548988},{"c":14.54,"h":14.568,"l":14.54,"n":99,"o":14.56,"t":"2026-09-28T14:30:00Z","v":7437,"vw":14.557807},{"c":14.56,"h":14.565,"l":14.53,"n":175,"o":14.5357,"t":"2026-09-28T14:45:00Z","v":22100,"vw":14.548876},{"c":14.5748,"h":14.575,"l":14.5421,"n":131,"o":14.56,"t":"2026-09-28T15:00:00Z","v":18279,"vw":14.559403},{"c":14.57,"h":14.615,"l":14.57,"n":151,"o":14.575,"t":"2026-09-28T15:15:00Z","v":17500,"vw":14.590258},{"c":14.55,"h":14.57,"l":14.52,"n":153,"o":14.57,"t":"2026-09-28T15:30:00Z","v":20112,"vw":14.551876},{"c":14.59,"h":14.605,"l":14.56,"n":169,"o":14.56,"t":"2026-09-28T15:45:00Z","v":36880,"vw":14.5893},{"c":14.595,"h":14.615,"l":14.59,"n":99,"o":14.6,"t":"2026-09-28T16:00:00Z","v":18603,"vw":14.597863},{"c":14.54,"h":14.5977,"l":14.52,"n":492,"o":14.595,"t":"2026-09-28T16:15:00Z","v":37232,"vw":14.559672},{"c":14.6,"h":14.6,"l":14.54,"n":118,"o":14.5495,"t":"2026-09-28T16:30:00Z","v":21237,"vw":14.573558},{"c":14.625,"h":14.625,"l":14.595,"n":93,"o":14.6001,"t":"2026-09-28T16:45:00Z","v":8781,"vw":14.612191},{"c":14.56,"h":14.6399,"l":14.56,"n":258,"o":14.625,"t":"2026-09-28T17:00:00Z","v":28670,"vw":14.593605},{"c":14.625,"h":14.63,"l":14.5548,"n":150,"o":14.56,"t":"2026-09-28T17:15:00Z","v":33271,"vw":14.589711},{"c":14.6001,"h":14.615,"l":14.6,"n":76,"o":14.615,"t":"2026-09-28T17:30:00Z","v":6807,"vw":14.605157},{"c":14.615,"h":14.615,"l":14.6027,"n":59,"o":14.6027,"t":"2026-09-28T17:45:00Z","v":3201,"vw":14.609204},{"c":14.625,"h":14.63,"l":14.605,"n":113,"o":14.62,"t":"2026-09-28T18:00:00Z","v":8873,"vw":14.617575},{"c":14.6,"h":14.625,"l":14.595,"n":129,"o":14.62,"t":"2026-09-28T18:15:00Z","v":11734,"vw":14.612128},{"c":14.57,"h":14.5966,"l":14.57,"n":87,"o":14.595,"t":"2026-09-28T18:30:00Z","v":12385,"vw":14.58262},{"c":14.545,"h":14.575,"l":14.545,"n":156,"o":14.575,"t":"2026-09-28T18:45:00Z","v":17450,"vw":14.55843},{"c":14.535,"h":14.545,"l":14.525,"n":126,"o":14.545,"t":"2026-09-28T19:00:00Z","v":7249,"vw":14.533203},{"c":14.47,"h":14.54,"l":14.465,"n":350,"o":14.535,"t":"2026-09-28T19:15:00Z","v":60737,"vw":14.50038},{"c":14.505,"h":14.505,"l":14.45,"n":333,"o":14.4776,"t":"2026-09-28T19:30:00Z","v":43458,"vw":14.472759},{"c":14.47,"h":14.5,"l":14.43,"n":872,"o":14.5,"t":"2026-09-28T19:45:00Z","v":96259,"vw":14.456423},{"c":14.8646,"h":14.8646,"l":14.46,"n":15,"o":14.46,"t":"2026-09-28T20:00:00Z","v":36525,"vw":14.480394},{"c":14.46,"h":14.46,"l":14.46,"n":8,"o":14.46,"t":"2026-09-29T10:30:00Z","v":205,"vw":14.46},{"c":14.48,"h":14.5,"l":14.47,"n":90,"o":14.48,"t":"2026-09-29T11:00:00Z","v":12118,"vw":14.480461},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-09-29T11:45:00Z","v":200,"vw":14.44},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-09-29T12:30:00Z","v":275,"vw":14.48},{"c":14.8212,"h":14.8212,"l":14.8212,"n":1,"o":14.8212,"t":"2026-09-29T12:45:00Z","v":128,"vw":14.8212},{"c":14.4,"h":14.4,"l":14.4,"n":5,"o":14.4,"t":"2026-09-29T13:00:00Z","v":331,"vw":14.4},{"c":14.36,"h":14.395,"l":14.28,"n":253,"o":14.37,"t":"2026-09-29T13:30:00Z","v":72138,"vw":14.353992},{"c":14.3814,"h":14.39,"l":14.35,"n":87,"o":14.37,"t":"2026-09-29T13:45:00Z","v":19647,"vw":14.374392},{"c":14.45,"h":14.4666,"l":14.4,"n":146,"o":14.4,"t":"2026-09-29T14:00:00Z","v":18094,"vw":14.444125},{"c":14.4,"h":14.445,"l":14.385,"n":157,"o":14.445,"t":"2026-09-29T14:15:00Z","v":13557,"vw":14.414125},{"c":14.39,"h":14.425,"l":14.39,"n":251,"o":14.395,"t":"2026-09-29T14:30:00Z","v":30376,"vw":14.412317},{"c":14.395,"h":14.43,"l":14.365,"n":320,"o":14.39,"t":"2026-09-29T14:45:00Z","v":34338,"vw":14.404334},{"c":14.375,"h":14.3952,"l":14.3701,"n":157,"o":14.39,"t":"2026-09-29T15:00:00Z","v":15689,"vw":14.383185},{"c":14.395,"h":14.395,"l":14.37,"n":130,"o":14.375,"t":"2026-09-29T15:15:00Z","v":13578,"vw":14.377572},{"c":14.4,"h":14.4,"l":14.35,"n":292,"o":14.39,"t":"2026-09-29T15:30:00Z","v":33195,"vw":14.378431},{"c":14.42,"h":14.42,"l":14.375,"n":347,"o":14.405,"t":"2026-09-29T15:45:00Z","v":40775,"vw":14.392267},{"c":14.415,"h":14.4379,"l":14.4039,"n":171,"o":14.415,"t":"2026-09-29T16:00:00Z","v":16323,"vw":14.418015},{"c":14.405,"h":14.425,"l":14.39,"n":193,"o":14.415,"t":"2026-09-29T16:15:00Z","v":18427,"vw":14.401651},{"c":14.37,"h":14.41,"l":14.365,"n":249,"o":14.405,"t":"2026-09-29T16:30:00Z","v":25577,"vw":14.383388},{"c":14.355,"h":14.37,"l":14.35,"n":114,"o":14.37,"t":"2026-09-29T16:45:00Z","v":17064,"vw":14.356973},{"c":14.325,"h":14.355,"l":14.325,"n":110,"o":14.3524,"t":"2026-09-29T17:00:00Z","v":13247,"vw":14.343791},{"c":14.325,"h":14.33,"l":14.315,"n":128,"o":14.32,"t":"2026-09-29T17:15:00Z","v":13724,"vw":14.323201},{"c":14.295,"h":14.33,"l":14.29,"n":183,"o":14.325,"t":"2026-09-29T17:30:00Z","v":14295,"vw":14.309514},{"c":14.3,"h":14.3,"l":14.285,"n":238,"o":14.29,"t":"2026-09-29T17:45:00Z","v":29010,"vw":14.291854},{"c":14.295,"h":14.3084,"l":14.27,"n":313,"o":14.29,"t":"2026-09-29T18:00:00Z","v":37027,"vw":14.287902},{"c":14.2868,"h":14.31,"l":14.275,"n":241,"o":14.29,"t":"2026-09-29T18:15:00Z","v":31818,"vw":14.291369},{"c":14.265,"h":14.28,"l":14.26,"n":161,"o":14.28,"t":"2026-09-29T18:30:00Z","v":17744,"vw":14.269671},{"c":14.265,"h":14.28,"l":14.26,"n":267,"o":14.27,"t":"2026-09-29T18:45:00Z","v":29048,"vw":14.271555},{"c":14.28,"h":14.28,"l":14.2524,"n":186,"o":14.265,"t":"2026-09-29T19:00:00Z","v":22995,"vw":14.267182},{"c":14.3,"h":14.31,"l":14.275,"n":295,"o":14.275,"t":"2026-09-29T19:15:00Z","v":33112,"vw":14.286285},{"c":14.295,"h":14.31,"l":14.295,"n":311,"o":14.305,"t":"2026-09-29T19:30:00Z","v":44972,"vw":14.301464},{"c":14.31,"h":14.32,"l":14.28,"n":733,"o":14.295,"t":"2026-09-29T19:45:00Z","v":95725,"vw":14.299378},{"c":14.4,"h":14.41,"l":14.3,"n":14,"o":14.3,"t":"2026-09-29T20:00:00Z","v":26952,"vw":14.304492},{"c":14.31,"h":14.32,"l":14.31,"n":19,"o":14.32,"t":"2026-09-30T12:15:00Z","v":3000,"vw":14.311612},{"c":14.41,"h":14.42,"l":14.41,"n":2,"o":14.42,"t":"2026-09-30T12:45:00Z","v":350,"vw":14.417143},{"c":14.41,"h":14.44,"l":14.343,"n":150,"o":14.44,"t":"2026-09-30T13:30:00Z","v":28456,"vw":14.425954},{"c":14.425,"h":14.44,"l":14.39,"n":136,"o":14.405,"t":"2026-09-30T13:45:00Z","v":39897,"vw":14.399535},{"c":14.385,"h":14.43,"l":14.35,"n":291,"o":14.43,"t":"2026-09-30T14:00:00Z","v":39562,"vw":14.379126},{"c":14.4,"h":14.43,"l":14.385,"n":149,"o":14.39,"t":"2026-09-30T14:15:00Z","v":17671,"vw":14.399083},{"c":14.345,"h":14.41,"l":14.345,"n":384,"o":14.4,"t":"2026-09-30T14:30:00Z","v":50068,"vw":14.374039},{"c":14.38,"h":14.38,"l":14.33,"n":192,"o":14.34,"t":"2026-09-30T14:45:00Z","v":19158,"vw":14.34722},{"c":14.375,"h":14.405,"l":14.375,"n":402,"o":14.38,"t":"2026-09-30T15:00:00Z","v":49020,"vw":14.39424},{"c":14.39,"h":14.4,"l":14.36,"n":105,"o":14.375,"t":"2026-09-30T15:15:00Z","v":14687,"vw":14.37839},{"c":14.3801,"h":14.395,"l":14.365,"n":191,"o":14.39,"t":"2026-09-30T15:30:00Z","v":18530,"vw":14.377837},{"c":14.4104,"h":14.4277,"l":14.365,"n":151,"o":14.38,"t":"2026-09-30T15:45:00Z","v":21759,"vw":14.400772},{"c":14.425,"h":14.435,"l":14.415,"n":107,"o":14.42,"t":"2026-09-30T16:00:00Z","v":9728,"vw":14.427515},{"c":14.415,"h":14.43,"l":14.405,"n":126,"o":14.43,"t":"2026-09-30T16:15:00Z","v":10121,"vw":14.414173},{"c":14.415,"h":14.415,"l":14.405,"n":185,"o":14.41,"t":"2026-09-30T16:30:00Z","v":13579,"vw":14.406792},{"c":14.425,"h":14.43,"l":14.415,"n":87,"o":14.415,"t":"2026-09-30T16:45:00Z","v":7780,"vw":14.421659},{"c":14.415,"h":14.425,"l":14.4,"n":434,"o":14.42,"t":"2026-09-30T17:00:00Z","v":48708,"vw":14.418852},{"c":14.38,"h":14.415,"l":14.375,"n":188,"o":14.415,"t":"2026-09-30T17:15:00Z","v":15950,"vw":14.38973},{"c":14.405,"h":14.415,"l":14.38,"n":110,"o":14.385,"t":"2026-09-30T17:30:00Z","v":9382,"vw":14.39485},{"c":14.405,"h":14.415,"l":14.385,"n":157,"o":14.41,"t":"2026-09-30T17:45:00Z","v":23999,"vw":14.400438},{"c":14.39,"h":14.41,"l":14.38,"n":95,"o":14.405,"t":"2026-09-30T18:00:00Z","v":9007,"vw":14.401413},{"c":14.35,"h":14.385,"l":14.35,"n":121,"o":14.385,"t":"2026-09-30T18:15:00Z","v":15593,"vw":14.366591},{"c":14.345,"h":14.36,"l":14.34,"n":156,"o":14.34,"t":"2026-09-30T18:30:00Z","v":22724,"vw":14.349997},{"c":14.35,"h":14.37,"l":14.34,"n":119,"o":14.35,"t":"2026-09-30T18:45:00Z","v":11530,"vw":14.353239},{"c":14.35,"h":14.35,"l":14.335,"n":135,"o":14.345,"t":"2026-09-30T19:00:00Z","v":11500,"vw":14.341224},{"c":14.335,"h":14.35,"l":14.335,"n":129,"o":14.345,"t":"2026-09-30T19:15:00Z","v":11864,"vw":14.339906},{"c":14.315,"h":14.335,"l":14.3028,"n":315,"o":14.33,"t":"2026-09-30T19:30:00Z","v":41698,"vw":14.317916},{"c":14.285,"h":14.315,"l":14.2524,"n":961,"o":14.315,"t":"2026-09-30T19:45:00Z","v":127094,"vw":14.289238},{"c":14.3,"h":14.3,"l":14.28,"n":17,"o":14.28,"t":"2026-09-30T20:00:00Z","v":104090,"vw":14.280034},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-09-30T20:30:00Z","v":596,"vw":14.31},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-01T10:00:00Z","v":250,"vw":14.35},{"c":14.35,"h":14.35,"l":14.3,"n":20,"o":14.34,"t":"2026-10-01T10:15:00Z","v":1213,"vw":14.324646},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-01T10:30:00Z","v":335,"vw":14.33},{"c":14.32,"h":14.33,"l":14.32,"n":8,"o":14.32,"t":"2026-10-01T11:00:00Z","v":1260,"vw":14.32547},{"c":14.31,"h":14.31,"l":14.26,"n":17,"o":14.29,"t":"2026-10-01T13:00:00Z","v":2741,"vw":14.301643},{"c":14.27,"h":14.4,"l":14.26,"n":301,"o":14.32,"t":"2026-10-01T13:30:00Z","v":61647,"vw":14.306922},{"c":14.345,"h":14.35,"l":14.26,"n":132,"o":14.26,"t":"2026-10-01T13:45:00Z","v":11873,"vw":14.322844},{"c":14.35,"h":14.365,"l":14.33,"n":109,"o":14.36,"t":"2026-10-01T14:00:00Z","v":9398,"vw":14.349242},{"c":14.38,"h":14.385,"l":14.35,"n":94,"o":14.355,"t":"2026-10-01T14:15:00Z","v":11026,"vw":14.372074},{"c":14.28,"h":14.385,"l":14.28,"n":154,"o":14.36,"t":"2026-10-01T14:30:00Z","v":15728,"vw":14.339364},{"c":14.31,"h":14.33,"l":14.28,"n":224,"o":14.28,"t":"2026-10-01T14:45:00Z","v":19276,"vw":14.312179},{"c":14.3405,"h":14.36,"l":14.31,"n":266,"o":14.3197,"t":"2026-10-01T15:00:00Z","v":30297,"vw":14.329414},{"c":14.345,"h":14.365,"l":14.345,"n":234,"o":14.345,"t":"2026-10-01T15:15:00Z","v":18398,"vw":14.356109},{"c":14.355,"h":14.355,"l":14.32,"n":203,"o":14.345,"t":"2026-10-01T15:30:00Z","v":37903,"vw":14.331848},{"c":14.36,"h":14.37,"l":14.35,"n":173,"o":14.355,"t":"2026-10-01T15:45:00Z","v":11903,"vw":14.359485},{"c":14.37,"h":14.375,"l":14.355,"n":195,"o":14.36,"t":"2026-10-01T16:00:00Z","v":17407,"vw":14.367497},{"c":14.405,"h":14.41,"l":14.3717,"n":204,"o":14.38,"t":"2026-10-01T16:15:00Z","v":19085,"vw":14.395839},{"c":14.405,"h":14.405,"l":14.4,"n":99,"o":14.405,"t":"2026-10-01T16:30:00Z","v":7197,"vw":14.404388},{"c":14.395,"h":14.415,"l":14.395,"n":202,"o":14.405,"t":"2026-10-01T16:45:00Z","v":28465,"vw":14.402414},{"c":14.38,"h":14.4,"l":14.38,"n":213,"o":14.395,"t":"2026-10-01T17:00:00Z","v":15254,"vw":14.387969},{"c":14.375,"h":14.3877,"l":14.37,"n":211,"o":14.385,"t":"2026-10-01T17:15:00Z","v":13330,"vw":14.375175},{"c":14.385,"h":14.39,"l":14.36,"n":272,"o":14.38,"t":"2026-10-01T17:30:00Z","v":18169,"vw":14.376809},{"c":14.465,"h":14.47,"l":14.38,"n":269,"o":14.3863,"t":"2026-10-01T17:45:00Z","v":19726,"vw":14.415124},{"c":14.48,"h":14.485,"l":14.4582,"n":262,"o":14.46,"t":"2026-10-01T18:00:00Z","v":19500,"vw":14.470433},{"c":14.46,"h":14.475,"l":14.445,"n":262,"o":14.472,"t":"2026-10-01T18:15:00Z","v":16347,"vw":14.460563},{"c":14.455,"h":14.475,"l":14.44,"n":218,"o":14.47,"t":"2026-10-01T18:30:00Z","v":13039,"vw":14.454726},{"c":14.445,"h":14.46,"l":14.44,"n":292,"o":14.45,"t":"2026-10-01T18:45:00Z","v":22075,"vw":14.450698},{"c":14.465,"h":14.465,"l":14.435,"n":238,"o":14.445,"t":"2026-10-01T19:00:00Z","v":17005,"vw":14.44578},{"c":14.485,"h":14.5,"l":14.455,"n":321,"o":14.465,"t":"2026-10-01T19:15:00Z","v":23953,"vw":14.472281},{"c":14.4868,"h":14.49,"l":14.46,"n":449,"o":14.485,"t":"2026-10-01T19:30:00Z","v":31552,"vw":14.474951},{"c":14.465,"h":14.49,"l":14.43,"n":1867,"o":14.49,"t":"2026-10-01T19:45:00Z","v":235437,"vw":14.450959},{"c":14.46,"h":14.46,"l":14.46,"n":22,"o":14.46,"t":"2026-10-01T20:00:00Z","v":214004,"vw":14.46},{"c":14.4,"h":14.43,"l":14.4,"n":3,"o":14.43,"t":"2026-10-02T11:00:00Z","v":1212,"vw":14.425575},{"c":14.35,"h":14.35,"l":14.34,"n":15,"o":14.35,"t":"2026-10-02T11:15:00Z","v":1078,"vw":14.345857},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-02T11:30:00Z","v":291,"vw":14.25},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-02T13:15:00Z","v":200,"vw":14.35},{"c":14.4899,"h":14.4899,"l":14.3,"n":79,"o":14.3,"t":"2026-10-02T13:30:00Z","v":31009,"vw":14.363064},{"c":14.4765,"h":14.53,"l":14.451,"n":772,"o":14.49,"t":"2026-10-02T13:45:00Z","v":86663,"vw":14.489573},{"c":14.42,"h":14.5,"l":14.42,"n":128,"o":14.49,"t":"2026-10-02T14:00:00Z","v":20249,"vw":14.454042},{"c":14.44,"h":14.45,"l":14.3829,"n":115,"o":14.42,"t":"2026-10-02T14:15:00Z","v":12740,"vw":14.418552},{"c":14.4449,"h":14.45,"l":14.425,"n":62,"o":14.45,"t":"2026-10-02T14:30:00Z","v":9740,"vw":14.440083},{"c":14.47,"h":14.47,"l":14.42,"n":145,"o":14.45,"t":"2026-10-02T14:45:00Z","v":13338,"vw":14.446699},{"c":14.485,"h":14.485,"l":14.46,"n":160,"o":14.46,"t":"2026-10-02T15:00:00Z","v":12511,"vw":14.470463},{"c":14.47,"h":14.5,"l":14.455,"n":112,"o":14.49,"t":"2026-10-02T15:15:00Z","v":19722,"vw":14.480339},{"c":14.49,"h":14.49,"l":14.47,"n":56,"o":14.4799,"t":"2026-10-02T15:30:00Z","v":3733,"vw":14.481836},{"c":14.51,"h":14.5169,"l":14.485,"n":115,"o":14.4922,"t":"2026-10-02T15:45:00Z","v":9791,"vw":14.505259},{"c":14.505,"h":14.515,"l":14.505,"n":61,"o":14.515,"t":"2026-10-02T16:00:00Z","v":8559,"vw":14.506866},{"c":14.55,"h":14.55,"l":14.5,"n":108,"o":14.5,"t":"2026-10-02T16:15:00Z","v":8559,"vw":14.52095},{"c":14.55,"h":14.5567,"l":14.5401,"n":65,"o":14.5429,"t":"2026-10-02T16:30:00Z","v":7179,"vw":14.54962},{"c":14.55,"h":14.5509,"l":14.54,"n":168,"o":14.5462,"t":"2026-10-02T16:45:00Z","v":10111,"vw":14.545767},{"c":14.55,"h":14.56,"l":14.545,"n":108,"o":14.55,"t":"2026-10-02T17:00:00Z","v":13622,"vw":14.552035},{"c":14.55,"h":14.56,"l":14.53,"n":149,"o":14.54,"t":"2026-10-02T17:15:00Z","v":32269,"vw":14.546287},{"c":14.56,"h":14.56,"l":14.545,"n":101,"o":14.55,"t":"2026-10-02T17:30:00Z","v":11714,"vw":14.556323},{"c":14.57,"h":14.58,"l":14.5505,"n":142,"o":14.565,"t":"2026-10-02T17:45:00Z","v":14536,"vw":14.565614},{"c":14.59,"h":14.595,"l":14.572,"n":77,"o":14.575,"t":"2026-10-02T18:00:00Z","v":3686,"vw":14.585187},{"c":14.555,"h":14.585,"l":14.55,"n":158,"o":14.585,"t":"2026-10-02T18:15:00Z","v":12680,"vw":14.567169},{"c":14.585,"h":14.585,"l":14.555,"n":185,"o":14.555,"t":"2026-10-02T18:30:00Z","v":11078,"vw":14.567033},{"c":14.585,"h":14.6,"l":14.58,"n":178,"o":14.585,"t":"2026-10-02T18:45:00Z","v":23782,"vw":14.59002},{"c":14.585,"h":14.59,"l":14.58,"n":147,"o":14.58,"t":"2026-10-02T19:00:00Z","v":9634,"vw":14.583329},{"c":14.595,"h":14.61,"l":14.5823,"n":307,"o":14.585,"t":"2026-10-02T19:15:00Z","v":37220,"vw":14.595891},{"c":14.615,"h":14.62,"l":14.59,"n":270,"o":14.595,"t":"2026-10-02T19:30:00Z","v":19652,"vw":14.59835},{"c":14.58,"h":14.61,"l":14.58,"n":611,"o":14.61,"t":"2026-10-02T19:45:00Z","v":35983,"vw":14.596626},{"c":14.58,"h":14.58,"l":14.58,"n":12,"o":14.58,"t":"2026-10-02T20:00:00Z","v":28456,"vw":14.58},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-02T21:30:00Z","v":138,"vw":14.61},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-05T09:15:00Z","v":138,"vw":14.65},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-05T11:00:00Z","v":150,"vw":14.58},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-05T11:15:00Z","v":277,"vw":14.6},{"c":14.64,"h":14.64,"l":14.62,"n":10,"o":14.62,"t":"2026-10-05T12:15:00Z","v":1674,"vw":14.626625},{"c":14.64,"h":14.64,"l":14.58,"n":10,"o":14.59,"t":"2026-10-05T12:30:00Z","v":1100,"vw":14.59415},{"c":14.64,"h":14.65,"l":14.59,"n":8,"o":14.64,"t":"2026-10-05T13:00:00Z","v":1461,"vw":14.629312},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-05T13:15:00Z","v":202,"vw":14.64},{"c":14.52,"h":14.655,"l":14.52,"n":211,"o":14.62,"t":"2026-10-05T13:30:00Z","v":43547,"vw":14.603515},{"c":14.569,"h":14.569,"l":14.515,"n":162,"o":14.5374,"t":"2026-10-05T13:45:00Z","v":28446,"vw":14.529766},{"c":14.64,"h":14.6598,"l":14.55,"n":236,"o":14.55,"t":"2026-10-05T14:00:00Z","v":50814,"vw":14.620061},{"c":14.636,"h":14.6899,"l":14.636,"n":109,"o":14.66,"t":"2026-10-05T14:15:00Z","v":18852,"vw":14.662491},{"c":14.69,"h":14.7052,"l":14.645,"n":164,"o":14.65,"t":"2026-10-05T14:30:00Z","v":22659,"vw":14.676461},{"c":14.75,"h":14.7599,"l":14.6877,"n":261,"o":14.698,"t":"2026-10-05T14:45:00Z","v":25326,"vw":14.7228},{"c":14.81,"h":14.83,"l":14.74,"n":236,"o":14.74,"t":"2026-10-05T15:00:00Z","v":29702,"vw":14.776605},{"c":14.79,"h":14.84,"l":14.79,"n":312,"o":14.81,"t":"2026-10-05T15:15:00Z","v":31705,"vw":14.80421},{"c":14.82,"h":14.82,"l":14.77,"n":144,"o":14.79,"t":"2026-10-05T15:30:00Z","v":18362,"vw":14.810975},{"c":14.8,"h":14.83,"l":14.78,"n":128,"o":14.82,"t":"2026-10-05T15:45:00Z","v":22318,"vw":14.797594},{"c":14.7979,"h":14.8163,"l":14.7701,"n":397,"o":14.79,"t":"2026-10-05T16:00:00Z","v":48621,"vw":14.789007},{"c":14.79,"h":14.805,"l":14.78,"n":152,"o":14.795,"t":"2026-10-05T16:15:00Z","v":11056,"vw":14.791369},{"c":14.83,"h":14.85,"l":14.785,"n":220,"o":14.785,"t":"2026-10-05T16:30:00Z","v":24808,"vw":14.825404},{"c":14.8086,"h":14.835,"l":14.8,"n":149,"o":14.825,"t":"2026-10-05T16:45:00Z","v":23959,"vw":14.819584},{"c":14.795,"h":14.805,"l":14.79,"n":122,"o":14.805,"t":"2026-10-05T17:00:00Z","v":16124,"vw":14.798714},{"c":14.795,"h":14.805,"l":14.785,"n":87,"o":14.795,"t":"2026-10-05T17:15:00Z","v":13896,"vw":14.79511},{"c":14.785,"h":14.79,"l":14.77,"n":86,"o":14.79,"t":"2026-10-05T17:30:00Z","v":10194,"vw":14.783972},{"c":14.805,"h":14.815,"l":14.78,"n":220,"o":14.78,"t":"2026-10-05T17:45:00Z","v":34330,"vw":14.800868},{"c":14.805,"h":14.815,"l":14.8044,"n":158,"o":14.8065,"t":"2026-10-05T18:00:00Z","v":18718,"vw":14.808389},{"c":14.77,"h":14.8095,"l":14.77,"n":154,"o":14.805,"t":"2026-10-05T18:15:00Z","v":25384,"vw":14.800833},{"c":14.77,"h":14.78,"l":14.75,"n":253,"o":14.75,"t":"2026-10-05T18:30:00Z","v":27115,"vw":14.765256},{"c":14.775,"h":14.79,"l":14.77,"n":127,"o":14.77,"t":"2026-10-05T18:45:00Z","v":14773,"vw":14.784754},{"c":14.785,"h":14.785,"l":14.765,"n":179,"o":14.775,"t":"2026-10-05T19:00:00Z","v":17743,"vw":14.776206},{"c":14.7777,"h":14.7999,"l":14.775,"n":234,"o":14.79,"t":"2026-10-05T19:15:00Z","v":39642,"vw":14.791618},{"c":14.77,"h":14.78,"l":14.76,"n":227,"o":14.775,"t":"2026-10-05T19:30:00Z","v":27014,"vw":14.77039},{"c":14.79,"h":14.8,"l":14.76,"n":736,"o":14.775,"t":"2026-10-05T19:45:00Z","v":70803,"vw":14.780222},{"c":14.79,"h":14.79,"l":14.79,"n":11,"o":14.79,"t":"2026-10-05T20:00:00Z","v":31544,"vw":14.79},{"c":14.908,"h":14.908,"l":14.908,"n":1,"o":14.908,"t":"2026-10-05T22:15:00Z","v":200,"vw":14.908},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-05T22:30:00Z","v":1000,"vw":14.89},{"c":14.936,"h":14.936,"l":14.936,"n":1,"o":14.936,"t":"2026-10-05T23:45:00Z","v":667,"vw":14.936},{"c":14.8701,"h":14.89,"l":14.8701,"n":2,"o":14.89,"t":"2026-10-06T11:30:00Z","v":270,"vw":14.88263},{"c":14.802,"h":14.802,"l":14.802,"n":1,"o":14.802,"t":"2026-10-06T12:00:00Z","v":1000,"vw":14.802},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-06T12:30:00Z","v":280,"vw":14.75},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-06T13:00:00Z","v":100,"vw":14.8},{"c":14.69,"h":14.7645,"l":14.65,"n":169,"o":14.75,"t":"2026-10-06T13:30:00Z","v":42659,"vw":14.709536},{"c":14.715,"h":14.715,"l":14.67,"n":143,"o":14.68,"t":"2026-10-06T13:45:00Z","v":12054,"vw":14.693454},{"c":14.78,"h":14.78,"l":14.7,"n":158,"o":14.73,"t":"2026-10-06T14:00:00Z","v":31400,"vw":14.741548},{"c":14.79,"h":14.8,"l":14.755,"n":228,"o":14.78,"t":"2026-10-06T14:15:00Z","v":21909,"vw":14.780262},{"c":14.81,"h":14.81,"l":14.785,"n":144,"o":14.79,"t":"2026-10-06T14:30:00Z","v":22185,"vw":14.795029},{"c":14.82,"h":14.8299,"l":14.785,"n":202,"o":14.8036,"t":"2026-10-06T14:45:00Z","v":29203,"vw":14.795889},{"c":14.85,"h":14.86,"l":14.81,"n":131,"o":14.82,"t":"2026-10-06T15:00:00Z","v":22284,"vw":14.834476},{"c":14.86,"h":14.865,"l":14.84,"n":112,"o":14.845,"t":"2026-10-06T15:15:00Z","v":13134,"vw":14.852303},{"c":14.885,"h":14.89,"l":14.855,"n":86,"o":14.86,"t":"2026-10-06T15:30:00Z","v":9799,"vw":14.871004},{"c":14.89,"h":14.9,"l":14.88,"n":127,"o":14.8899,"t":"2026-10-06T15:45:00Z","v":20015,"vw":14.883178},{"c":14.875,"h":14.88,"l":14.875,"n":105,"o":14.88,"t":"2026-10-06T16:00:00Z","v":4604,"vw":14.87705},{"c":14.905,"h":14.92,"l":14.88,"n":87,"o":14.88,"t":"2026-10-06T16:15:00Z","v":17878,"vw":14.904808},{"c":14.906,"h":14.915,"l":14.9,"n":80,"o":14.9,"t":"2026-10-06T16:30:00Z","v":11349,"vw":14.907169},{"c":14.91,"h":14.92,"l":14.89,"n":157,"o":14.9,"t":"2026-10-06T16:45:00Z","v":27326,"vw":14.910234},{"c":14.92,"h":14.93,"l":14.91,"n":62,"o":14.91,"t":"2026-10-06T17:00:00Z","v":5346,"vw":14.920396},{"c":14.925,"h":14.9344,"l":14.915,"n":130,"o":14.92,"t":"2026-10-06T17:15:00Z","v":10905,"vw":14.924075},{"c":14.92,"h":14.93,"l":14.92,"n":67,"o":14.9201,"t":"2026-10-06T17:30:00Z","v":3783,"vw":14.925058},{"c":14.925,"h":14.93,"l":14.915,"n":147,"o":14.92,"t":"2026-10-06T17:45:00Z","v":7746,"vw":14.9208},{"c":14.905,"h":14.92,"l":14.905,"n":107,"o":14.92,"t":"2026-10-06T18:00:00Z","v":7760,"vw":14.911694},{"c":14.895,"h":14.905,"l":14.89,"n":108,"o":14.9001,"t":"2026-10-06T18:15:00Z","v":6937,"vw":14.896178},{"c":14.89,"h":14.89,"l":14.88,"n":94,"o":14.89,"t":"2026-10-06T18:30:00Z","v":6665,"vw":14.887232},{"c":14.935,"h":14.94,"l":14.89,"n":183,"o":14.8901,"t":"2026-10-06T18:45:00Z","v":28001,"vw":14.915927},{"c":14.96,"h":14.97,"l":14.935,"n":364,"o":14.935,"t":"2026-10-06T19:00:00Z","v":30648,"vw":14.955739},{"c":14.975,"h":14.99,"l":14.955,"n":579,"o":14.955,"t":"2026-10-06T19:15:00Z","v":65245,"vw":14.973303},{"c":14.97,"h":15.015,"l":14.97,"n":585,"o":14.975,"t":"2026-10-06T19:30:00Z","v":79616,"vw":14.995475},{"c":14.95,"h":14.98,"l":14.945,"n":1205,"o":14.97,"t":"2026-10-06T19:45:00Z","v":157192,"vw":14.963986},{"c":14.94,"h":14.94,"l":14.94,"n":17,"o":14.94,"t":"2026-10-06T20:00:00Z","v":36785,"vw":14.94},{"c":14.99,"h":15.09,"l":14.9601,"n":117,"o":15.02,"t":"2026-10-07T13:30:00Z","v":28289,"vw":15.022049},{"c":14.91,"h":14.99,"l":14.91,"n":50,"o":14.99,"t":"2026-10-07T13:45:00Z","v":9247,"vw":14.94449},{"c":14.87,"h":14.93,"l":14.84,"n":201,"o":14.925,"t":"2026-10-07T14:00:00Z","v":48746,"vw":14.875712},{"c":14.895,"h":14.9099,"l":14.88,"n":117,"o":14.88,"t":"2026-10-07T14:15:00Z","v":18665,"vw":14.894965},{"c":14.87,"h":14.9,"l":14.8601,"n":189,"o":14.895,"t":"2026-10-07T14:30:00Z","v":19336,"vw":14.888384},{"c":14.87,"h":14.8886,"l":14.87,"n":138,"o":14.87,"t":"2026-10-07T14:45:00Z","v":15622,"vw":14.87532},{"c":14.88,"h":14.88,"l":14.85,"n":161,"o":14.863,"t":"2026-10-07T15:00:00Z","v":13141,"vw":14.860246},{"c":14.865,"h":14.8852,"l":14.8601,"n":167,"o":14.875,"t":"2026-10-07T15:15:00Z","v":17086,"vw":14.87569},{"c":14.8569,"h":14.87,"l":14.85,"n":151,"o":14.86,"t":"2026-10-07T15:30:00Z","v":11654,"vw":14.858925},{"c":14.85,"h":14.86,"l":14.85,"n":134,"o":14.86,"t":"2026-10-07T15:45:00Z","v":9915,"vw":14.85864},{"c":14.87,"h":14.87,"l":14.84,"n":187,"o":14.85,"t":"2026-10-07T16:00:00Z","v":25255,"vw":14.857495},{"c":14.865,"h":14.89,"l":14.86,"n":137,"o":14.88,"t":"2026-10-07T16:15:00Z","v":13289,"vw":14.878108},{"c":14.85,"h":14.866,"l":14.835,"n":164,"o":14.866,"t":"2026-10-07T16:30:00Z","v":16781,"vw":14.843979},{"c":14.88,"h":14.88,"l":14.85,"n":159,"o":14.85,"t":"2026-10-07T16:45:00Z","v":12267,"vw":14.863682},{"c":14.88,"h":14.885,"l":14.865,"n":112,"o":14.885,"t":"2026-10-07T17:00:00Z","v":11397,"vw":14.876641},{"c":14.86,"h":14.88,"l":14.84,"n":163,"o":14.88,"t":"2026-10-07T17:15:00Z","v":12073,"vw":14.860687},{"c":14.8499,"h":14.86,"l":14.835,"n":107,"o":14.8597,"t":"2026-10-07T17:30:00Z","v":9371,"vw":14.845268},{"c":14.84,"h":14.845,"l":14.824,"n":175,"o":14.845,"t":"2026-10-07T17:45:00Z","v":23645,"vw":14.829554},{"c":14.85,"h":14.85,"l":14.835,"n":188,"o":14.84,"t":"2026-10-07T18:00:00Z","v":17091,"vw":14.844729},{"c":14.85,"h":14.865,"l":14.8401,"n":122,"o":14.8401,"t":"2026-10-07T18:15:00Z","v":15828,"vw":14.859684},{"c":14.8679,"h":14.87,"l":14.8423,"n":165,"o":14.845,"t":"2026-10-07T18:30:00Z","v":10090,"vw":14.854666},{"c":14.88,"h":14.88,"l":14.86,"n":94,"o":14.8699,"t":"2026-10-07T18:45:00Z","v":6012,"vw":14.867293},{"c":14.9,"h":14.935,"l":14.88,"n":323,"o":14.88,"t":"2026-10-07T19:00:00Z","v":30977,"vw":14.915512},{"c":14.87,"h":14.89,"l":14.87,"n":126,"o":14.89,"t":"2026-10-07T19:15:00Z","v":6314,"vw":14.881785},{"c":14.875,"h":14.88,"l":14.865,"n":243,"o":14.875,"t":"2026-10-07T19:30:00Z","v":13614,"vw":14.873665},{"c":14.92,"h":14.92,"l":14.865,"n":790,"o":14.865,"t":"2026-10-07T19:45:00Z","v":68888,"vw":14.896766},{"c":14.92,"h":14.92,"l":14.92,"n":17,"o":14.92,"t":"2026-10-07T20:00:00Z","v":26080,"vw":14.92},{"c":14.8852,"h":14.8852,"l":14.8852,"n":1,"o":14.8852,"t":"2026-10-07T23:15:00Z","v":100,"vw":14.8852},{"c":15,"h":15,"l":14.99,"n":9,"o":14.99,"t":"2026-10-08T10:30:00Z","v":1851,"vw":14.998543},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-08T11:15:00Z","v":125,"vw":15},{"c":15.1,"h":15.1,"l":14.98,"n":195,"o":15,"t":"2026-10-08T13:30:00Z","v":44340,"vw":15.061549},{"c":15.11,"h":15.1499,"l":15.11,"n":96,"o":15.115,"t":"2026-10-08T13:45:00Z","v":18387,"vw":15.134123},{"c":15.13,"h":15.1365,"l":15.105,"n":175,"o":15.1357,"t":"2026-10-08T14:00:00Z","v":16102,"vw":15.125089},{"c":15.12,"h":15.15,"l":15.095,"n":243,"o":15.13,"t":"2026-10-08T14:15:00Z","v":26568,"vw":15.128756},{"c":15.145,"h":15.145,"l":15.11,"n":262,"o":15.13,"t":"2026-10-08T14:30:00Z","v":46401,"vw":15.123384},{"c":15.16,"h":15.18,"l":15.15,"n":203,"o":15.15,"t":"2026-10-08T14:45:00Z","v":22740,"vw":15.158199},{"c":15.145,"h":15.18,"l":15.13,"n":404,"o":15.16,"t":"2026-10-08T15:00:00Z","v":22019,"vw":15.150192},{"c":15.125,"h":15.14,"l":15.1148,"n":68,"o":15.14,"t":"2026-10-08T15:15:00Z","v":8362,"vw":15.127036},{"c":15.155,"h":15.155,"l":15.125,"n":149,"o":15.125,"t":"2026-10-08T15:30:00Z","v":8637,"vw":15.133803},{"c":15.155,"h":15.1723,"l":15.15,"n":158,"o":15.159,"t":"2026-10-08T15:45:00Z","v":21505,"vw":15.156065},{"c":15.16,"h":15.16,"l":15.15,"n":109,"o":15.155,"t":"2026-10-08T16:00:00Z","v":6309,"vw":15.154986},{"c":15.14,"h":15.165,"l":15.095,"n":457,"o":15.16,"t":"2026-10-08T16:15:00Z","v":30285,"vw":15.133605},{"c":15.1,"h":15.14,"l":15.09,"n":311,"o":15.14,"t":"2026-10-08T16:30:00Z","v":21072,"vw":15.123126},{"c":15.13,"h":15.13,"l":15.105,"n":196,"o":15.1065,"t":"2026-10-08T16:45:00Z","v":7917,"vw":15.117388},{"c":15.1649,"h":15.1649,"l":15.12,"n":207,"o":15.12,"t":"2026-10-08T17:00:00Z","v":16645,"vw":15.13666},{"c":15.185,"h":15.19,"l":15.15,"n":120,"o":15.16,"t":"2026-10-08T17:15:00Z","v":12239,"vw":15.178789},{"c":15.19,"h":15.195,"l":15.175,"n":259,"o":15.185,"t":"2026-10-08T17:30:00Z","v":26499,"vw":15.186106},{"c":15.185,"h":15.19,"l":15.17,"n":197,"o":15.185,"t":"2026-10-08T17:45:00Z","v":26261,"vw":15.185209},{"c":15.18,"h":15.21,"l":15.18,"n":160,"o":15.181,"t":"2026-10-08T18:00:00Z","v":20673,"vw":15.193482},{"c":15.19,"h":15.195,"l":15.175,"n":114,"o":15.175,"t":"2026-10-08T18:15:00Z","v":13258,"vw":15.18708},{"c":15.185,"h":15.2,"l":15.17,"n":128,"o":15.19,"t":"2026-10-08T18:30:00Z","v":12297,"vw":15.184068},{"c":15.17,"h":15.195,"l":15.16,"n":172,"o":15.185,"t":"2026-10-08T18:45:00Z","v":18959,"vw":15.185176},{"c":15.17,"h":15.181,"l":15.16,"n":181,"o":15.1663,"t":"2026-10-08T19:00:00Z","v":34278,"vw":15.17018},{"c":15.175,"h":15.185,"l":15.1701,"n":275,"o":15.1701,"t":"2026-10-08T19:15:00Z","v":17015,"vw":15.178437},{"c":15.145,"h":15.17,"l":15.135,"n":486,"o":15.17,"t":"2026-10-08T19:30:00Z","v":50535,"vw":15.151123},{"c":15.165,"h":15.17,"l":15.13,"n":910,"o":15.145,"t":"2026-10-08T19:45:00Z","v":104063,"vw":15.150403},{"c":15.2,"h":15.2,"l":15.16,"n":16,"o":15.16,"t":"2026-10-08T20:00:00Z","v":29842,"vw":15.160735},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-08T21:30:00Z","v":300,"vw":15.12},{"c":15.14,"h":15.2,"l":15.14,"n":3,"o":15.2,"t":"2026-10-09T12:45:00Z","v":1120,"vw":15.194545},{"c":15.21,"h":15.21,"l":15.12,"n":127,"o":15.16,"t":"2026-10-09T13:30:00Z","v":18251,"vw":15.158962},{"c":15.22,"h":15.22,"l":15.19,"n":57,"o":15.21,"t":"2026-10-09T13:45:00Z","v":5921,"vw":15.207269},{"c":15.205,"h":15.215,"l":15.195,"n":104,"o":15.215,"t":"2026-10-09T14:00:00Z","v":14444,"vw":15.204984},{"c":15.2096,"h":15.2096,"l":15.18,"n":104,"o":15.205,"t":"2026-10-09T14:15:00Z","v":14925,"vw":15.193006},{"c":15.23,"h":15.2545,"l":15.215,"n":195,"o":15.22,"t":"2026-10-09T14:30:00Z","v":17352,"vw":15.239714},{"c":15.225,"h":15.235,"l":15.215,"n":117,"o":15.23,"t":"2026-10-09T14:45:00Z","v":9816,"vw":15.225456},{"c":15.25,"h":15.25,"l":15.215,"n":211,"o":15.23,"t":"2026-10-09T15:00:00Z","v":20566,"vw":15.234339},{"c":15.265,"h":15.27,"l":15.25,"n":231,"o":15.25,"t":"2026-10-09T15:15:00Z","v":12541,"vw":15.259479},{"c":15.255,"h":15.275,"l":15.255,"n":144,"o":15.265,"t":"2026-10-09T15:30:00Z","v":6857,"vw":15.262893},{"c":15.295,"h":15.2999,"l":15.25,"n":297,"o":15.255,"t":"2026-10-09T15:45:00Z","v":55871,"vw":15.273158},{"c":15.29,"h":15.2952,"l":15.2784,"n":165,"o":15.2948,"t":"2026-10-09T16:00:00Z","v":28544,"vw":15.289336},{"c":15.285,"h":15.3,"l":15.28,"n":133,"o":15.285,"t":"2026-10-09T16:15:00Z","v":11447,"vw":15.285695},{"c":15.285,"h":15.295,"l":15.285,"n":77,"o":15.285,"t":"2026-10-09T16:30:00Z","v":9866,"vw":15.29013},{"c":15.29,"h":15.295,"l":15.275,"n":92,"o":15.28,"t":"2026-10-09T16:45:00Z","v":7449,"vw":15.282054},{"c":15.26,"h":15.2999,"l":15.26,"n":147,"o":15.29,"t":"2026-10-09T17:00:00Z","v":16301,"vw":15.288285},{"c":15.3,"h":15.3,"l":15.27,"n":115,"o":15.27,"t":"2026-10-09T17:15:00Z","v":12478,"vw":15.280931},{"c":15.295,"h":15.298,"l":15.27,"n":128,"o":15.29,"t":"2026-10-09T17:30:00Z","v":10124,"vw":15.287841},{"c":15.2936,"h":15.2936,"l":15.28,"n":119,"o":15.29,"t":"2026-10-09T17:45:00Z","v":6454,"vw":15.286578},{"c":15.295,"h":15.3,"l":15.29,"n":96,"o":15.296,"t":"2026-10-09T18:00:00Z","v":10451,"vw":15.293901},{"c":15.3,"h":15.3,"l":15.29,"n":184,"o":15.3,"t":"2026-10-09T18:15:00Z","v":12877,"vw":15.296919},{"c":15.28,"h":15.295,"l":15.275,"n":161,"o":15.295,"t":"2026-10-09T18:30:00Z","v":16340,"vw":15.28908},{"c":15.275,"h":15.28,"l":15.25,"n":267,"o":15.28,"t":"2026-10-09T18:45:00Z","v":45818,"vw":15.268087},{"c":15.275,"h":15.29,"l":15.27,"n":191,"o":15.275,"t":"2026-10-09T19:00:00Z","v":11616,"vw":15.281691},{"c":15.275,"h":15.28,"l":15.265,"n":195,"o":15.275,"t":"2026-10-09T19:15:00Z","v":19104,"vw":15.272698},{"c":15.275,"h":15.2876,"l":15.275,"n":249,"o":15.275,"t":"2026-10-09T19:30:00Z","v":15845,"vw":15.278296},{"c":15.25,"h":15.28,"l":15.23,"n":823,"o":15.27,"t":"2026-10-09T19:45:00Z","v":93978,"vw":15.248275},{"c":15.24,"h":15.24,"l":15.24,"n":10,"o":15.24,"t":"2026-10-09T20:00:00Z","v":29347,"vw":15.24},{"c":15.2458,"h":15.2458,"l":15.2458,"n":1,"o":15.2458,"t":"2026-10-09T22:45:00Z","v":250,"vw":15.2458},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-12T09:45:00Z","v":138,"vw":15.24},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-12T12:45:00Z","v":1723,"vw":15.3},{"c":15.385,"h":15.39,"l":15.296,"n":196,"o":15.3,"t":"2026-10-12T13:30:00Z","v":39533,"vw":15.318183},{"c":15.36,"h":15.4399,"l":15.34,"n":202,"o":15.38,"t":"2026-10-12T13:45:00Z","v":76125,"vw":15.39291},{"c":15.325,"h":15.375,"l":15.31,"n":113,"o":15.365,"t":"2026-10-12T14:00:00Z","v":26761,"vw":15.335911},{"c":15.3472,"h":15.3472,"l":15.295,"n":143,"o":15.33,"t":"2026-10-12T14:15:00Z","v":14639,"vw":15.323723},{"c":15.3185,"h":15.33,"l":15.3,"n":100,"o":15.32,"t":"2026-10-12T14:30:00Z","v":11633,"vw":15.317447},{"c":15.33,"h":15.3355,"l":15.3141,"n":105,"o":15.3141,"t":"2026-10-12T14:45:00Z","v":11542,"vw":15.324012},{"c":15.36,"h":15.36,"l":15.31,"n":172,"o":15.335,"t":"2026-10-12T15:00:00Z","v":42334,"vw":15.326108},{"c":15.38,"h":15.38,"l":15.36,"n":127,"o":15.36,"t":"2026-10-12T15:15:00Z","v":6935,"vw":15.371863},{"c":15.3801,"h":15.39,"l":15.38,"n":56,"o":15.385,"t":"2026-10-12T15:30:00Z","v":7068,"vw":15.38437},{"c":15.385,"h":15.3899,"l":15.375,"n":93,"o":15.3899,"t":"2026-10-12T15:45:00Z","v":6651,"vw":15.383187},{"c":15.375,"h":15.3899,"l":15.37,"n":192,"o":15.385,"t":"2026-10-12T16:00:00Z","v":22830,"vw":15.380113},{"c":15.3645,"h":15.37,"l":15.34,"n":181,"o":15.37,"t":"2026-10-12T16:15:00Z","v":20059,"vw":15.357489},{"c":15.355,"h":15.36,"l":15.35,"n":70,"o":15.3551,"t":"2026-10-12T16:30:00Z","v":5021,"vw":15.355634},{"c":15.3563,"h":15.3563,"l":15.35,"n":52,"o":15.35,"t":"2026-10-12T16:45:00Z","v":4639,"vw":15.354645},{"c":15.365,"h":15.367,"l":15.355,"n":49,"o":15.36,"t":"2026-10-12T17:00:00Z","v":13827,"vw":15.364651},{"c":15.38,"h":15.38,"l":15.37,"n":66,"o":15.37,"t":"2026-10-12T17:15:00Z","v":4800,"vw":15.377072},{"c":15.38,"h":15.3899,"l":15.375,"n":89,"o":15.38,"t":"2026-10-12T17:30:00Z","v":3523,"vw":15.381098},{"c":15.38,"h":15.38,"l":15.365,"n":122,"o":15.38,"t":"2026-10-12T17:45:00Z","v":9046,"vw":15.37522},{"c":15.395,"h":15.3963,"l":15.375,"n":89,"o":15.38,"t":"2026-10-12T18:00:00Z","v":7748,"vw":15.387459},{"c":15.395,"h":15.4,"l":15.39,"n":94,"o":15.395,"t":"2026-10-12T18:15:00Z","v":8681,"vw":15.395745},{"c":15.37,"h":15.395,"l":15.37,"n":106,"o":15.3901,"t":"2026-10-12T18:30:00Z","v":6322,"vw":15.385886},{"c":15.375,"h":15.38,"l":15.3733,"n":116,"o":15.375,"t":"2026-10-12T18:45:00Z","v":8253,"vw":15.376416},{"c":15.395,"h":15.4,"l":15.38,"n":138,"o":15.38,"t":"2026-10-12T19:00:00Z","v":6583,"vw":15.392018},{"c":15.394,"h":15.405,"l":15.375,"n":311,"o":15.395,"t":"2026-10-12T19:15:00Z","v":28594,"vw":15.387027},{"c":15.43,"h":15.43,"l":15.395,"n":259,"o":15.395,"t":"2026-10-12T19:30:00Z","v":53880,"vw":15.413254},{"c":15.43,"h":15.4499,"l":15.415,"n":615,"o":15.43,"t":"2026-10-12T19:45:00Z","v":58150,"vw":15.429636},{"c":15.42,"h":15.43,"l":15.42,"n":18,"o":15.43,"t":"2026-10-12T20:00:00Z","v":22768,"vw":15.429898},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-12T21:00:00Z","v":1600,"vw":15.45},{"c":15.45,"h":15.45,"l":15.44,"n":10,"o":15.44,"t":"2026-10-13T08:45:00Z","v":1644,"vw":15.441802},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-13T11:15:00Z","v":140,"vw":15.44},{"c":15.4899,"h":15.4899,"l":15.4899,"n":1,"o":15.4899,"t":"2026-10-13T12:15:00Z","v":500,"vw":15.4899},{"c":15.4659,"h":15.4659,"l":15.45,"n":3,"o":15.45,"t":"2026-10-13T12:30:00Z","v":452,"vw":15.462367},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-13T12:45:00Z","v":1630,"vw":15.47},{"c":15.5708,"h":15.58,"l":15.49,"n":221,"o":15.49,"t":"2026-10-13T13:30:00Z","v":65522,"vw":15.528602},{"c":15.64,"h":15.64,"l":15.575,"n":188,"o":15.575,"t":"2026-10-13T13:45:00Z","v":33958,"vw":15.609265},{"c":15.62,"h":15.67,"l":15.6,"n":253,"o":15.63,"t":"2026-10-13T14:00:00Z","v":35862,"vw":15.635223},{"c":15.65,"h":15.66,"l":15.62,"n":205,"o":15.63,"t":"2026-10-13T14:15:00Z","v":19472,"vw":15.639705},{"c":15.65,"h":15.655,"l":15.64,"n":88,"o":15.645,"t":"2026-10-13T14:30:00Z","v":7476,"vw":15.646858},{"c":15.64,"h":15.66,"l":15.635,"n":154,"o":15.6523,"t":"2026-10-13T14:45:00Z","v":26754,"vw":15.648862},{"c":15.65,"h":15.65,"l":15.62,"n":97,"o":15.635,"t":"2026-10-13T15:00:00Z","v":11502,"vw":15.632901},{"c":15.655,"h":15.655,"l":15.63,"n":120,"o":15.65,"t":"2026-10-13T15:15:00Z","v":29746,"vw":15.649924},{"c":15.7,"h":15.7,"l":15.66,"n":115,"o":15.66,"t":"2026-10-13T15:30:00Z","v":23261,"vw":15.677309},{"c":15.67,"h":15.7,"l":15.66,"n":242,"o":15.69,"t":"2026-10-13T15:45:00Z","v":22893,"vw":15.674863},{"c":15.68,"h":15.68,"l":15.67,"n":83,"o":15.6799,"t":"2026-10-13T16:00:00Z","v":18721,"vw":15.678549},{"c":15.6602,"h":15.69,"l":15.66,"n":190,"o":15.6801,"t":"2026-10-13T16:15:00Z","v":28225,"vw":15.677421},{"c":15.69,"h":15.7,"l":15.655,"n":162,"o":15.66,"t":"2026-10-13T16:30:00Z","v":19352,"vw":15.678094},{"c":15.71,"h":15.71,"l":15.685,"n":197,"o":15.695,"t":"2026-10-13T16:45:00Z","v":18539,"vw":15.692817},{"c":15.71,"h":15.715,"l":15.7028,"n":125,"o":15.715,"t":"2026-10-13T17:00:00Z","v":8161,"vw":15.709502},{"c":15.735,"h":15.735,"l":15.715,"n":124,"o":15.715,"t":"2026-10-13T17:15:00Z","v":20954,"vw":15.722474},{"c":15.745,"h":15.75,"l":15.735,"n":58,"o":15.735,"t":"2026-10-13T17:30:00Z","v":5491,"vw":15.744366},{"c":15.76,"h":15.775,"l":15.74,"n":184,"o":15.74,"t":"2026-10-13T17:45:00Z","v":18023,"vw":15.766509},{"c":15.75,"h":15.775,"l":15.74,"n":298,"o":15.755,"t":"2026-10-13T18:00:00Z","v":53326,"vw":15.758468},{"c":15.7473,"h":15.77,"l":15.745,"n":149,"o":15.76,"t":"2026-10-13T18:15:00Z","v":15517,"vw":15.759959},{"c":15.735,"h":15.749,"l":15.725,"n":149,"o":15.745,"t":"2026-10-13T18:30:00Z","v":12612,"vw":15.742657},{"c":15.735,"h":15.745,"l":15.725,"n":221,"o":15.735,"t":"2026-10-13T18:45:00Z","v":22547,"vw":15.736293},{"c":15.745,"h":15.745,"l":15.725,"n":183,"o":15.725,"t":"2026-10-13T19:00:00Z","v":16686,"vw":15.737932},{"c":15.745,"h":15.75,"l":15.735,"n":199,"o":15.745,"t":"2026-10-13T19:15:00Z","v":20578,"vw":15.741429},{"c":15.755,"h":15.765,"l":15.725,"n":412,"o":15.74,"t":"2026-10-13T19:30:00Z","v":44159,"vw":15.74411},{"c":15.76,"h":15.77,"l":15.74,"n":808,"o":15.75,"t":"2026-10-13T19:45:00Z","v":73931,"vw":15.750745},{"c":15.75,"h":15.75,"l":15.75,"n":10,"o":15.75,"t":"2026-10-13T20:00:00Z","v":32041,"vw":15.75},{"c":15.71,"h":15.81,"l":15.7,"n":161,"o":15.75,"t":"2026-10-14T13:30:00Z","v":33781,"vw":15.744791},{"c":15.72,"h":15.74,"l":15.71,"n":89,"o":15.71,"t":"2026-10-14T13:45:00Z","v":8383,"vw":15.730452},{"c":15.705,"h":15.72,"l":15.65,"n":271,"o":15.72,"t":"2026-10-14T14:00:00Z","v":24290,"vw":15.689064},{"c":15.725,"h":15.73,"l":15.705,"n":125,"o":15.705,"t":"2026-10-14T14:15:00Z","v":10636,"vw":15.717635},{"c":15.71,"h":15.73,"l":15.7,"n":447,"o":15.72,"t":"2026-10-14T14:30:00Z","v":44829,"vw":15.714545},{"c":15.715,"h":15.72,"l":15.7,"n":81,"o":15.7121,"t":"2026-10-14T14:45:00Z","v":6559,"vw":15.712439},{"c":15.68,"h":15.725,"l":15.675,"n":151,"o":15.715,"t":"2026-10-14T15:00:00Z","v":30758,"vw":15.69252},{"c":15.64,"h":15.68,"l":15.6158,"n":201,"o":15.68,"t":"2026-10-14T15:15:00Z","v":20750,"vw":15.649233},{"c":15.59,"h":15.63,"l":15.59,"n":133,"o":15.625,"t":"2026-10-14T15:30:00Z","v":18297,"vw":15.616019},{"c":15.6,"h":15.61,"l":15.59,"n":83,"o":15.59,"t":"2026-10-14T15:45:00Z","v":11723,"vw":15.597897},{"c":15.59,"h":15.6,"l":15.57,"n":163,"o":15.6,"t":"2026-10-14T16:00:00Z","v":14146,"vw":15.582934},{"c":15.61,"h":15.615,"l":15.6,"n":133,"o":15.6,"t":"2026-10-14T16:15:00Z","v":10023,"vw":15.608168},{"c":15.635,"h":15.635,"l":15.61,"n":70,"o":15.61,"t":"2026-10-14T16:30:00Z","v":6049,"vw":15.627427},{"c":15.69,"h":15.7,"l":15.62,"n":276,"o":15.6351,"t":"2026-10-14T16:45:00Z","v":50147,"vw":15.653979},{"c":15.71,"h":15.71,"l":15.69,"n":262,"o":15.69,"t":"2026-10-14T17:00:00Z","v":29315,"vw":15.701434},{"c":15.705,"h":15.72,"l":15.69,"n":197,"o":15.71,"t":"2026-10-14T17:15:00Z","v":22106,"vw":15.706593},{"c":15.73,"h":15.73,"l":15.7,"n":113,"o":15.705,"t":"2026-10-14T17:30:00Z","v":12775,"vw":15.717515},{"c":15.74,"h":15.74,"l":15.725,"n":116,"o":15.7358,"t":"2026-10-14T17:45:00Z","v":11464,"vw":15.73047},{"c":15.73,"h":15.755,"l":15.73,"n":191,"o":15.735,"t":"2026-10-14T18:00:00Z","v":12356,"vw":15.742382},{"c":15.735,"h":15.74,"l":15.702,"n":323,"o":15.74,"t":"2026-10-14T18:15:00Z","v":26181,"vw":15.721245},{"c":15.775,"h":15.78,"l":15.7344,"n":243,"o":15.74,"t":"2026-10-14T18:30:00Z","v":23614,"vw":15.753257},{"c":15.78,"h":15.78,"l":15.76,"n":259,"o":15.775,"t":"2026-10-14T18:45:00Z","v":18276,"vw":15.773321},{"c":15.785,"h":15.795,"l":15.772,"n":388,"o":15.78,"t":"2026-10-14T19:00:00Z","v":24050,"vw":15.782375},{"c":15.765,"h":15.785,"l":15.76,"n":490,"o":15.785,"t":"2026-10-14T19:15:00Z","v":49634,"vw":15.77658},{"c":15.79,"h":15.79,"l":15.75,"n":295,"o":15.76,"t":"2026-10-14T19:30:00Z","v":27869,"vw":15.761884},{"c":15.78,"h":15.795,"l":15.75,"n":990,"o":15.785,"t":"2026-10-14T19:45:00Z","v":110925,"vw":15.779959},{"c":15.78,"h":15.78,"l":15.78,"n":7,"o":15.78,"t":"2026-10-14T20:00:00Z","v":28545,"vw":15.78},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-14T20:30:00Z","v":100,"vw":15.81},{"c":15.82,"h":15.83,"l":15.82,"n":4,"o":15.83,"t":"2026-10-14T21:45:00Z","v":1063,"vw":15.823003},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-14T22:45:00Z","v":200,"vw":15.82},{"c":15.9999,"h":15.9999,"l":15.9999,"n":1,"o":15.9999,"t":"2026-10-15T12:45:00Z","v":100,"vw":15.9999},{"c":15.9999,"h":15.9999,"l":15.9999,"n":1,"o":15.9999,"t":"2026-10-15T13:00:00Z","v":300,"vw":15.9999},{"c":15.8201,"h":15.8201,"l":15.8201,"n":1,"o":15.8201,"t":"2026-10-15T13:15:00Z","v":2000,"vw":15.8201},{"c":15.85,"h":15.89,"l":15.78,"n":188,"o":15.84,"t":"2026-10-15T13:30:00Z","v":40558,"vw":15.849672},{"c":15.74,"h":15.85,"l":15.7244,"n":182,"o":15.85,"t":"2026-10-15T13:45:00Z","v":27119,"vw":15.779953},{"c":15.775,"h":15.79,"l":15.73,"n":216,"o":15.74,"t":"2026-10-15T14:00:00Z","v":22487,"vw":15.75207},{"c":15.75,"h":15.78,"l":15.75,"n":89,"o":15.775,"t":"2026-10-15T14:15:00Z","v":8177,"vw":15.764359},{"c":15.82,"h":15.82,"l":15.76,"n":224,"o":15.76,"t":"2026-10-15T14:30:00Z","v":22804,"vw":15.794801},{"c":15.815,"h":15.8299,"l":15.79,"n":122,"o":15.825,"t":"2026-10-15T14:45:00Z","v":18084,"vw":15.811551},{"c":15.78,"h":15.825,"l":15.78,"n":143,"o":15.815,"t":"2026-10-15T15:00:00Z","v":11109,"vw":15.80325},{"c":15.84,"h":15.845,"l":15.79,"n":187,"o":15.79,"t":"2026-10-15T15:15:00Z","v":15843,"vw":15.823191},{"c":15.845,"h":15.845,"l":15.825,"n":76,"o":15.84,"t":"2026-10-15T15:30:00Z","v":10338,"vw":15.832063},{"c":15.9,"h":15.93,"l":15.845,"n":872,"o":15.845,"t":"2026-10-15T15:45:00Z","v":72257,"vw":15.895709},{"c":15.91,"h":15.91,"l":15.8803,"n":374,"o":15.9,"t":"2026-10-15T16:00:00Z","v":27525,"vw":15.89661},{"c":15.8595,"h":15.91,"l":15.83,"n":315,"o":15.905,"t":"2026-10-15T16:15:00Z","v":48962,"vw":15.875487},{"c":15.885,"h":15.892,"l":15.845,"n":417,"o":15.8577,"t":"2026-10-15T16:30:00Z","v":76006,"vw":15.871564},{"c":15.895,"h":15.9,"l":15.875,"n":300,"o":15.885,"t":"2026-10-15T16:45:00Z","v":52463,"vw":15.888605},{"c":15.915,"h":15.92,"l":15.895,"n":152,"o":15.895,"t":"2026-10-15T17:00:00Z","v":23328,"vw":15.907221},{"c":15.93,"h":15.9414,"l":15.91,"n":329,"o":15.912,"t":"2026-10-15T17:15:00Z","v":53560,"vw":15.93083},{"c":15.955,"h":15.955,"l":15.9298,"n":294,"o":15.93,"t":"2026-10-15T17:30:00Z","v":37357,"vw":15.941373},{"c":15.975,"h":15.98,"l":15.9418,"n":254,"o":15.96,"t":"2026-10-15T17:45:00Z","v":37060,"vw":15.961531},{"c":15.94,"h":15.99,"l":15.94,"n":226,"o":15.9899,"t":"2026-10-15T18:00:00Z","v":24506,"vw":15.969846},{"c":15.935,"h":15.95,"l":15.92,"n":328,"o":15.93,"t":"2026-10-15T18:15:00Z","v":44156,"vw":15.932168},{"c":15.94,"h":15.96,"l":15.93,"n":339,"o":15.935,"t":"2026-10-15T18:30:00Z","v":54668,"vw":15.943964},{"c":15.935,"h":15.9564,"l":15.92,"n":324,"o":15.94,"t":"2026-10-15T18:45:00Z","v":30271,"vw":15.941794},{"c":15.965,"h":15.97,"l":15.9361,"n":335,"o":15.94,"t":"2026-10-15T19:00:00Z","v":69849,"vw":15.961119},{"c":15.945,"h":15.99,"l":15.94,"n":603,"o":15.97,"t":"2026-10-15T19:15:00Z","v":63265,"vw":15.968046},{"c":15.93,"h":15.945,"l":15.93,"n":359,"o":15.94,"t":"2026-10-15T19:30:00Z","v":32739,"vw":15.937829},{"c":15.94,"h":15.96,"l":15.925,"n":987,"o":15.93,"t":"2026-10-15T19:45:00Z","v":103305,"vw":15.943456},{"c":15.94,"h":15.94,"l":15.94,"n":15,"o":15.94,"t":"2026-10-15T20:00:00Z","v":35681,"vw":15.94},{"c":15.91,"h":15.91,"l":15.9,"n":2,"o":15.9,"t":"2026-10-15T21:30:00Z","v":500,"vw":15.906},{"c":15.94,"h":15.94,"l":15.94,"n":9,"o":15.94,"t":"2026-10-15T21:45:00Z","v":420,"vw":15.94},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-16T12:30:00Z","v":200,"vw":15.97},{"c":15.9999,"h":15.9999,"l":15.9999,"n":1,"o":15.9999,"t":"2026-10-16T12:45:00Z","v":272,"vw":15.9999},{"c":15.9908,"h":16.05,"l":15.94,"n":170,"o":15.95,"t":"2026-10-16T13:30:00Z","v":25900,"vw":15.991159},{"c":15.98,"h":16.0399,"l":15.98,"n":116,"o":15.99,"t":"2026-10-16T13:45:00Z","v":8015,"vw":16.010458},{"c":16.01,"h":16.0191,"l":15.98,"n":154,"o":15.99,"t":"2026-10-16T14:00:00Z","v":13693,"vw":15.994918},{"c":15.995,"h":16.01,"l":15.96,"n":157,"o":16.01,"t":"2026-10-16T14:15:00Z","v":16346,"vw":15.988444},{"c":16.03,"h":16.04,"l":15.97,"n":129,"o":15.99,"t":"2026-10-16T14:30:00Z","v":20449,"vw":16.006681},{"c":16.07,"h":16.08,"l":16.0222,"n":300,"o":16.0222,"t":"2026-10-16T14:45:00Z","v":28023,"vw":16.060942},{"c":16.04,"h":16.07,"l":16.04,"n":105,"o":16.07,"t":"2026-10-16T15:00:00Z","v":14032,"vw":16.052383},{"c":16.01,"h":16.05,"l":16.01,"n":228,"o":16.045,"t":"2026-10-16T15:15:00Z","v":22144,"vw":16.032038},{"c":16.025,"h":16.04,"l":16,"n":114,"o":16.02,"t":"2026-10-16T15:30:00Z","v":14046,"vw":16.023775},{"c":16.055,"h":16.06,"l":16.01,"n":257,"o":16.03,"t":"2026-10-16T15:45:00Z","v":20755,"vw":16.040072},{"c":16.03,"h":16.055,"l":16.015,"n":292,"o":16.055,"t":"2026-10-16T16:00:00Z","v":40389,"vw":16.037404},{"c":16.09,"h":16.1,"l":16.025,"n":202,"o":16.025,"t":"2026-10-16T16:15:00Z","v":22135,"vw":16.063725},{"c":16.125,"h":16.125,"l":16.085,"n":198,"o":16.09,"t":"2026-10-16T16:30:00Z","v":28125,"vw":16.100369},{"c":16.15,"h":16.1699,"l":16.13,"n":349,"o":16.13,"t":"2026-10-16T16:45:00Z","v":39792,"vw":16.149858},{"c":16.1475,"h":16.155,"l":16.135,"n":244,"o":16.15,"t":"2026-10-16T17:00:00Z","v":24639,"vw":16.147669},{"c":16.178,"h":16.18,"l":16.145,"n":139,"o":16.145,"t":"2026-10-16T17:15:00Z","v":23261,"vw":16.166835},{"c":16.18,"h":16.21,"l":16.165,"n":160,"o":16.18,"t":"2026-10-16T17:30:00Z","v":14717,"vw":16.182196},{"c":16.19,"h":16.21,"l":16.17,"n":224,"o":16.18,"t":"2026-10-16T17:45:00Z","v":29878,"vw":16.189921},{"c":16.1702,"h":16.1868,"l":16.155,"n":164,"o":16.18,"t":"2026-10-16T18:00:00Z","v":19107,"vw":16.175867},{"c":16.16,"h":16.185,"l":16.155,"n":172,"o":16.17,"t":"2026-10-16T18:15:00Z","v":23523,"vw":16.169166},{"c":16.185,"h":16.19,"l":16.15,"n":127,"o":16.15,"t":"2026-10-16T18:30:00Z","v":15806,"vw":16.177281},{"c":16.2,"h":16.205,"l":16.175,"n":199,"o":16.19,"t":"2026-10-16T18:45:00Z","v":29607,"vw":16.190407},{"c":16.205,"h":16.205,"l":16.17,"n":289,"o":16.205,"t":"2026-10-16T19:00:00Z","v":29470,"vw":16.188018},{"c":16.255,"h":16.255,"l":16.2022,"n":466,"o":16.2022,"t":"2026-10-16T19:15:00Z","v":67170,"vw":16.23644},{"c":16.285,"h":16.2899,"l":16.25,"n":602,"o":16.2599,"t":"2026-10-16T19:30:00Z","v":76910,"vw":16.270279},{"c":16.285,"h":16.3,"l":16.27,"n":865,"o":16.285,"t":"2026-10-16T19:45:00Z","v":72297,"vw":16.28508},{"c":16.28,"h":16.28,"l":16.28,"n":17,"o":16.28,"t":"2026-10-16T20:00:00Z","v":39293,"vw":16.28},{"c":16.2799,"h":16.28,"l":16.2799,"n":4,"o":16.28,"t":"2026-10-16T21:45:00Z","v":384,"vw":16.27995},{"c":16.28,"h":16.28,"l":16.26,"n":3,"o":16.27,"t":"2026-10-16T23:15:00Z","v":300,"vw":16.27},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-19T08:00:00Z","v":151,"vw":16.02},{"c":16.2799,"h":16.28,"l":16.05,"n":10,"o":16.15,"t":"2026-10-19T11:30:00Z","v":1610,"vw":16.225735},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-19T12:00:00Z","v":200,"vw":16.18},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-19T12:15:00Z","v":100,"vw":16.27},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-19T13:15:00Z","v":100,"vw":16.27},{"c":16.31,"h":16.31,"l":16.21,"n":194,"o":16.23,"t":"2026-10-19T13:30:00Z","v":36167,"vw":16.253873},{"c":16.34,"h":16.365,"l":16.31,"n":121,"o":16.31,"t":"2026-10-19T13:45:00Z","v":25133,"vw":16.337324},{"c":16.35,"h":16.3599,"l":16.32,"n":208,"o":16.34,"t":"2026-10-19T14:00:00Z","v":38755,"vw":16.345071},{"c":16.3,"h":16.375,"l":16.2903,"n":697,"o":16.3599,"t":"2026-10-19T14:15:00Z","v":150721,"vw":16.325439},{"c":16.32,"h":16.325,"l":16.28,"n":247,"o":16.305,"t":"2026-10-19T14:30:00Z","v":33855,"vw":16.305416},{"c":16.32,"h":16.32,"l":16.285,"n":195,"o":16.31,"t":"2026-10-19T14:45:00Z","v":45439,"vw":16.302395},{"c":16.325,"h":16.33,"l":16.305,"n":258,"o":16.32,"t":"2026-10-19T15:00:00Z","v":36605,"vw":16.320873},{"c":16.345,"h":16.35,"l":16.33,"n":228,"o":16.33,"t":"2026-10-19T15:15:00Z","v":23000,"vw":16.341806},{"c":16.355,"h":16.37,"l":16.342,"n":202,"o":16.342,"t":"2026-10-19T15:30:00Z","v":21028,"vw":16.3545},{"c":16.35,"h":16.37,"l":16.325,"n":265,"o":16.355,"t":"2026-10-19T15:45:00Z","v":29147,"vw":16.350637},{"c":16.315,"h":16.35,"l":16.31,"n":106,"o":16.345,"t":"2026-10-19T16:00:00Z","v":8954,"vw":16.324865},{"c":16.32,"h":16.325,"l":16.305,"n":174,"o":16.3103,"t":"2026-10-19T16:15:00Z","v":28195,"vw":16.311975},{"c":16.29,"h":16.315,"l":16.28,"n":211,"o":16.315,"t":"2026-10-19T16:30:00Z","v":31313,"vw":16.295725},{"c":16.295,"h":16.3,"l":16.29,"n":162,"o":16.29,"t":"2026-10-19T16:45:00Z","v":17652,"vw":16.29533},{"c":16.305,"h":16.315,"l":16.285,"n":154,"o":16.29,"t":"2026-10-19T17:00:00Z","v":19439,"vw":16.301748},{"c":16.31,"h":16.32,"l":16.305,"n":128,"o":16.305,"t":"2026-10-19T17:15:00Z","v":9079,"vw":16.310628},{"c":16.3,"h":16.3148,"l":16.29,"n":71,"o":16.3148,"t":"2026-10-19T17:30:00Z","v":4194,"vw":16.304175},{"c":16.32,"h":16.325,"l":16.3,"n":347,"o":16.31,"t":"2026-10-19T17:45:00Z","v":28507,"vw":16.311494},{"c":16.33,"h":16.34,"l":16.32,"n":332,"o":16.32,"t":"2026-10-19T18:00:00Z","v":39503,"vw":16.332268},{"c":16.32,"h":16.35,"l":16.309,"n":258,"o":16.335,"t":"2026-10-19T18:15:00Z","v":36794,"vw":16.32184},{"c":16.34,"h":16.34,"l":16.31,"n":182,"o":16.31,"t":"2026-10-19T18:30:00Z","v":12491,"vw":16.322955},{"c":16.37,"h":16.375,"l":16.35,"n":157,"o":16.35,"t":"2026-10-19T18:45:00Z","v":18067,"vw":16.366024},{"c":16.395,"h":16.405,"l":16.365,"n":390,"o":16.365,"t":"2026-10-19T19:00:00Z","v":67113,"vw":16.388575},{"c":16.38,"h":16.405,"l":16.375,"n":560,"o":16.395,"t":"2026-10-19T19:15:00Z","v":64178,"vw":16.391688},{"c":16.424,"h":16.435,"l":16.37,"n":553,"o":16.38,"t":"2026-10-19T19:30:00Z","v":72799,"vw":16.414228},{"c":16.4,"h":16.475,"l":16.38,"n":1872,"o":16.425,"t":"2026-10-19T19:45:00Z","v":195535,"vw":16.423552},{"c":16.41,"h":16.41,"l":16.39,"n":10,"o":16.39,"t":"2026-10-19T20:00:00Z","v":129818,"vw":16.39007},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-19T20:30:00Z","v":123,"vw":16.4},{"c":16.0704,"h":16.0704,"l":16.0704,"n":1,"o":16.0704,"t":"2026-10-19T22:15:00Z","v":500,"vw":16.0704},{"c":16.35,"h":16.35,"l":16.35,"n":4,"o":16.35,"t":"2026-10-20T11:00:00Z","v":760,"vw":16.35},{"c":16.395,"h":16.5,"l":16.34,"n":234,"o":16.5,"t":"2026-10-20T13:30:00Z","v":29632,"vw":16.44572},{"c":16.41,"h":16.42,"l":16.38,"n":155,"o":16.388,"t":"2026-10-20T13:45:00Z","v":28514,"vw":16.398103},{"c":16.435,"h":16.44,"l":16.372,"n":124,"o":16.39,"t":"2026-10-20T14:00:00Z","v":19994,"vw":16.417052},{"c":16.32,"h":16.43,"l":16.3,"n":421,"o":16.43,"t":"2026-10-20T14:15:00Z","v":88597,"vw":16.337756},{"c":16.34,"h":16.365,"l":16.29,"n":354,"o":16.31,"t":"2026-10-20T14:30:00Z","v":93077,"vw":16.326911},{"c":16.355,"h":16.3724,"l":16.3299,"n":305,"o":16.3417,"t":"2026-10-20T14:45:00Z","v":32613,"vw":16.355764},{"c":16.39,"h":16.41,"l":16.36,"n":470,"o":16.36,"t":"2026-10-20T15:00:00Z","v":35661,"vw":16.389107},{"c":16.45,"h":16.45,"l":16.39,"n":169,"o":16.39,"t":"2026-10-20T15:15:00Z","v":13281,"vw":16.432503},{"c":16.445,"h":16.455,"l":16.43,"n":94,"o":16.4499,"t":"2026-10-20T15:30:00Z","v":11885,"vw":16.439365},{"c":16.485,"h":16.485,"l":16.445,"n":119,"o":16.445,"t":"2026-10-20T15:45:00Z","v":7883,"vw":16.476324},{"c":16.555,"h":16.555,"l":16.48,"n":199,"o":16.49,"t":"2026-10-20T16:00:00Z","v":26225,"vw":16.514137},{"c":16.555,"h":16.555,"l":16.53,"n":209,"o":16.55,"t":"2026-10-20T16:15:00Z","v":19348,"vw":16.544775},{"c":16.58,"h":16.585,"l":16.55,"n":161,"o":16.555,"t":"2026-10-20T16:30:00Z","v":15866,"vw":16.570851},{"c":16.62,"h":16.625,"l":16.5861,"n":151,"o":16.59,"t":"2026-10-20T16:45:00Z","v":16157,"vw":16.606097},{"c":16.5901,"h":16.61,"l":16.59,"n":72,"o":16.61,"t":"2026-10-20T17:00:00Z","v":7004,"vw":16.597614},{"c":16.605,"h":16.61,"l":16.58,"n":272,"o":16.595,"t":"2026-10-20T17:15:00Z","v":22774,"vw":16.594957},{"c":16.615,"h":16.615,"l":16.595,"n":72,"o":16.6,"t":"2026-10-20T17:30:00Z","v":6044,"vw":16.605682},{"c":16.59,"h":16.62,"l":16.58,"n":476,"o":16.615,"t":"2026-10-20T17:45:00Z","v":66967,"vw":16.594926},{"c":16.59,"h":16.6051,"l":16.585,"n":118,"o":16.585,"t":"2026-10-20T18:00:00Z","v":9316,"vw":16.597089},{"c":16.535,"h":16.585,"l":16.535,"n":201,"o":16.585,"t":"2026-10-20T18:15:00Z","v":20937,"vw":16.56023},{"c":16.605,"h":16.605,"l":16.535,"n":245,"o":16.535,"t":"2026-10-20T18:30:00Z","v":25813,"vw":16.574852},{"c":16.535,"h":16.625,"l":16.535,"n":598,"o":16.61,"t":"2026-10-20T18:45:00Z","v":68330,"vw":16.58678},{"c":16.585,"h":16.5999,"l":16.535,"n":308,"o":16.535,"t":"2026-10-20T19:00:00Z","v":52546,"vw":16.56875},{"c":16.6,"h":16.605,"l":16.585,"n":417,"o":16.585,"t":"2026-10-20T19:15:00Z","v":67938,"vw":16.591645},{"c":16.58,"h":16.595,"l":16.565,"n":365,"o":16.595,"t":"2026-10-20T19:30:00Z","v":40112,"vw":16.580835},{"c":16.555,"h":16.59,"l":16.52,"n":958,"o":16.585,"t":"2026-10-20T19:45:00Z","v":84705,"vw":16.547814},{"c":16.57,"h":16.57,"l":16.56,"n":16,"o":16.56,"t":"2026-10-20T20:00:00Z","v":40803,"vw":16.569928},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-20T20:15:00Z","v":200,"vw":16.58},{"c":16.6299,"h":16.6299,"l":16.6299,"n":1,"o":16.6299,"t":"2026-10-20T23:45:00Z","v":100,"vw":16.6299},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-21T11:45:00Z","v":100,"vw":16.6},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-21T12:45:00Z","v":175,"vw":16.61},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-21T13:00:00Z","v":180,"vw":16.62},{"c":16.63,"h":16.63,"l":16.6,"n":8,"o":16.6,"t":"2026-10-21T13:15:00Z","v":1812,"vw":16.624159},{"c":16.55,"h":16.62,"l":16.545,"n":205,"o":16.61,"t":"2026-10-21T13:30:00Z","v":67486,"vw":16.582564},{"c":16.54,"h":16.558,"l":16.5,"n":248,"o":16.558,"t":"2026-10-21T13:45:00Z","v":17982,"vw":16.529242},{"c":16.56,"h":16.56,"l":16.54,"n":151,"o":16.54,"t":"2026-10-21T14:00:00Z","v":11005,"vw":16.544611},{"c":16.57,"h":16.6,"l":16.565,"n":145,"o":16.565,"t":"2026-10-21T14:15:00Z","v":29739,"vw":16.584789},{"c":16.53,"h":16.575,"l":16.53,"n":125,"o":16.56,"t":"2026-10-21T14:30:00Z","v":10523,"vw":16.563303},{"c":16.555,"h":16.56,"l":16.5382,"n":145,"o":16.54,"t":"2026-10-21T14:45:00Z","v":14539,"vw":16.553744},{"c":16.555,"h":16.56,"l":16.535,"n":109,"o":16.555,"t":"2026-10-21T15:00:00Z","v":25038,"vw":16.549014},{"c":16.54,"h":16.565,"l":16.53,"n":155,"o":16.555,"t":"2026-10-21T15:15:00Z","v":13014,"vw":16.549878},{"c":16.565,"h":16.565,"l":16.515,"n":142,"o":16.53,"t":"2026-10-21T15:30:00Z","v":9113,"vw":16.532718},{"c":16.555,"h":16.565,"l":16.53,"n":92,"o":16.565,"t":"2026-10-21T15:45:00Z","v":8812,"vw":16.55007},{"c":16.515,"h":16.555,"l":16.49,"n":239,"o":16.555,"t":"2026-10-21T16:00:00Z","v":44158,"vw":16.519828},{"c":16.5001,"h":16.52,"l":16.5,"n":124,"o":16.515,"t":"2026-10-21T16:15:00Z","v":15070,"vw":16.509649},{"c":16.46,"h":16.505,"l":16.46,"n":335,"o":16.505,"t":"2026-10-21T16:30:00Z","v":25158,"vw":16.476066},{"c":16.47,"h":16.4821,"l":16.455,"n":167,"o":16.465,"t":"2026-10-21T16:45:00Z","v":21045,"vw":16.470852},{"c":16.48,"h":16.482,"l":16.455,"n":257,"o":16.475,"t":"2026-10-21T17:00:00Z","v":20695,"vw":16.474094},{"c":16.485,"h":16.4901,"l":16.475,"n":92,"o":16.485,"t":"2026-10-21T17:15:00Z","v":17477,"vw":16.485697},{"c":16.465,"h":16.495,"l":16.465,"n":130,"o":16.485,"t":"2026-10-21T17:30:00Z","v":17637,"vw":16.485285},{"c":16.47,"h":16.47,"l":16.44,"n":133,"o":16.46,"t":"2026-10-21T17:45:00Z","v":7260,"vw":16.453479},{"c":16.455,"h":16.475,"l":16.44,"n":135,"o":16.475,"t":"2026-10-21T18:00:00Z","v":16890,"vw":16.450222},{"c":16.438,"h":16.4599,"l":16.43,"n":123,"o":16.4599,"t":"2026-10-21T18:15:00Z","v":15177,"vw":16.44883},{"c":16.4418,"h":16.445,"l":16.43,"n":84,"o":16.43,"t":"2026-10-21T18:30:00Z","v":9698,"vw":16.442469},{"c":16.485,"h":16.49,"l":16.445,"n":211,"o":16.445,"t":"2026-10-21T18:45:00Z","v":23530,"vw":16.469818},{"c":16.54,"h":16.555,"l":16.47,"n":446,"o":16.495,"t":"2026-10-21T19:00:00Z","v":103097,"vw":16.515042},{"c":16.495,"h":16.5499,"l":16.495,"n":333,"o":16.545,"t":"2026-10-21T19:15:00Z","v":47187,"vw":16.520526},{"c":16.48,"h":16.495,"l":16.47,"n":197,"o":16.49,"t":"2026-10-21T19:30:00Z","v":28676,"vw":16.484646},{"c":16.44,"h":16.48,"l":16.43,"n":796,"o":16.48,"t":"2026-10-21T19:45:00Z","v":76683,"vw":16.453158},{"c":16.5875,"h":16.5875,"l":16.44,"n":16,"o":16.442,"t":"2026-10-21T20:00:00Z","v":53018,"vw":16.440707},{"c":16.6078,"h":16.6078,"l":16.6078,"n":1,"o":16.6078,"t":"2026-10-21T20:15:00Z","v":150,"vw":16.6078},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-21T20:30:00Z","v":132,"vw":16.62},{"c":16.6199,"h":16.6199,"l":16.6199,"n":1,"o":16.6199,"t":"2026-10-21T20:45:00Z","v":100,"vw":16.6199},{"c":16.53,"h":16.53,"l":16.53,"n":3,"o":16.53,"t":"2026-10-21T22:00:00Z","v":500,"vw":16.53},{"c":16.5921,"h":16.5921,"l":16.5921,"n":1,"o":16.5921,"t":"2026-10-21T22:45:00Z","v":100,"vw":16.5921},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-22T11:00:00Z","v":400,"vw":16.41},{"c":16.4,"h":16.4,"l":16.4,"n":31,"o":16.4,"t":"2026-10-22T11:45:00Z","v":1400,"vw":16.4},{"c":16.5224,"h":16.5662,"l":16.5,"n":119,"o":16.55,"t":"2026-10-22T13:30:00Z","v":18040,"vw":16.546477},{"c":16.495,"h":16.56,"l":16.48,"n":86,"o":16.56,"t":"2026-10-22T13:45:00Z","v":13063,"vw":16.509907},{"c":16.36,"h":16.5,"l":16.36,"n":282,"o":16.495,"t":"2026-10-22T14:00:00Z","v":71714,"vw":16.42969},{"c":16.37,"h":16.4146,"l":16.3501,"n":399,"o":16.3501,"t":"2026-10-22T14:15:00Z","v":48622,"vw":16.391944},{"c":16.39,"h":16.39,"l":16.345,"n":183,"o":16.36,"t":"2026-10-22T14:30:00Z","v":24359,"vw":16.370418},{"c":16.3653,"h":16.405,"l":16.36,"n":256,"o":16.395,"t":"2026-10-22T14:45:00Z","v":20225,"vw":16.39128},{"c":16.305,"h":16.3651,"l":16.3,"n":357,"o":16.36,"t":"2026-10-22T15:00:00Z","v":36699,"vw":16.339152},{"c":16.23,"h":16.31,"l":16.21,"n":337,"o":16.3,"t":"2026-10-22T15:15:00Z","v":77969,"vw":16.26002},{"c":16.28,"h":16.28,"l":16.21,"n":323,"o":16.23,"t":"2026-10-22T15:30:00Z","v":35322,"vw":16.230178},{"c":16.33,"h":16.34,"l":16.29,"n":121,"o":16.29,"t":"2026-10-22T15:45:00Z","v":16492,"vw":16.321953},{"c":16.4299,"h":16.43,"l":16.34,"n":167,"o":16.34,"t":"2026-10-22T16:00:00Z","v":69039,"vw":16.408094},{"c":16.485,"h":16.505,"l":16.42,"n":423,"o":16.42,"t":"2026-10-22T16:15:00Z","v":66145,"vw":16.479512},{"c":16.43,"h":16.48,"l":16.395,"n":288,"o":16.48,"t":"2026-10-22T16:30:00Z","v":37493,"vw":16.445008},{"c":16.49,"h":16.49,"l":16.43,"n":572,"o":16.43,"t":"2026-10-22T16:45:00Z","v":50296,"vw":16.454138},{"c":16.47,"h":16.49,"l":16.465,"n":147,"o":16.48,"t":"2026-10-22T17:00:00Z","v":9050,"vw":16.47486},{"c":16.47,"h":16.48,"l":16.4401,"n":162,"o":16.46,"t":"2026-10-22T17:15:00Z","v":18260,"vw":16.458577},{"c":16.54,"h":16.54,"l":16.49,"n":144,"o":16.49,"t":"2026-10-22T17:30:00Z","v":39995,"vw":16.522575},{"c":16.578,"h":16.578,"l":16.54,"n":134,"o":16.55,"t":"2026-10-22T17:45:00Z","v":13723,"vw":16.556675},{"c":16.52,"h":16.57,"l":16.515,"n":181,"o":16.57,"t":"2026-10-22T18:00:00Z","v":12222,"vw":16.543338},{"c":16.52,"h":16.535,"l":16.5,"n":203,"o":16.5222,"t":"2026-10-22T18:15:00Z","v":13341,"vw":16.522743},{"c":16.52,"h":16.525,"l":16.51,"n":105,"o":16.51,"t":"2026-10-22T18:30:00Z","v":7725,"vw":16.514994},{"c":16.545,"h":16.56,"l":16.525,"n":137,"o":16.525,"t":"2026-10-22T18:45:00Z","v":10460,"vw":16.544804},{"c":16.525,"h":16.56,"l":16.52,"n":241,"o":16.54,"t":"2026-10-22T19:00:00Z","v":23465,"vw":16.541591},{"c":16.48,"h":16.535,"l":16.48,"n":299,"o":16.53,"t":"2026-10-22T19:15:00Z","v":34426,"vw":16.505651},{"c":16.525,"h":16.535,"l":16.48,"n":300,"o":16.485,"t":"2026-10-22T19:30:00Z","v":24522,"vw":16.500463},{"c":16.48,"h":16.54,"l":16.48,"n":800,"o":16.5201,"t":"2026-10-22T19:45:00Z","v":69737,"vw":16.508866},{"c":16.48,"h":16.48,"l":16.48,"n":10,"o":16.48,"t":"2026-10-22T20:00:00Z","v":51155,"vw":16.48},{"c":16.4818,"h":16.4818,"l":16.4818,"n":1,"o":16.4818,"t":"2026-10-22T21:15:00Z","v":1113,"vw":16.4818}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09626366082301514,"strike":19.813183041150758,"iv":0.47347222741392186,"gamma":0.08902817152617667,"theta":-0.006819754662593535,"vega":0.008089575807947362,"rho":0.0011533233955550155,"breakevenPct":20.809749405180657},{"delta":0.15,"premium":0.48077603950463704,"strike":29.92298613993817,"iv":1.648733006783222,"gamma":0.030561641835053947,"theta":-0.03070760302301221,"vega":0.010563570650211029,"rho":0.001541173289963098,"breakevenPct":84.48884817623065},{"delta":0.2,"premium":0.5564606459757868,"strike":28.913858053656174,"iv":1.5572917701871156,"gamma":0.03792831468905355,"theta":-0.029036815693893183,"vega":0.010430789297072604,"rho":0.002122373203464235,"breakevenPct":78.82474939097065},{"delta":0.25,"premium":0.6321452524469366,"strike":27.904729967374177,"iv":1.465850533591009,"gamma":0.045294987543053146,"theta":-0.027366028364774152,"vega":0.010298007943934179,"rho":0.0027035731169653713,"breakevenPct":73.16065060571066},{"delta":0.3,"premium":0.7078298589180864,"strike":26.89560188109218,"iv":1.3744092969949027,"gamma":0.052661660397052744,"theta":-0.025695241035655122,"vega":0.010165226590795754,"rho":0.003284773030466508,"breakevenPct":67.49655182045066},{"delta":0.35,"premium":0.7835144653892361,"strike":25.886473794810186,"iv":1.2829680603987963,"gamma":0.06002833325105234,"theta":-0.024024453706536095,"vega":0.010032445237657329,"rho":0.0038659729439676446,"breakevenPct":61.83245303519067},{"delta":0.4,"premium":0.8591990718603859,"strike":24.877345708528185,"iv":1.1915268238026897,"gamma":0.06739500610505195,"theta":-0.022353666377417064,"vega":0.009899663884518904,"rho":0.004447172857468782,"breakevenPct":56.16835424993067},{"delta":0.45,"premium":0.9348836783315357,"strike":23.86821762224619,"iv":1.1000855872065833,"gamma":0.07476167895905154,"theta":-0.020682879048298033,"vega":0.009766882531380479,"rho":0.005028372770969918,"breakevenPct":50.50425546467068},{"delta":0.5,"premium":1.0105682848026856,"strike":22.85908953596419,"iv":1.008644350610477,"gamma":0.08212835181305114,"theta":-0.019012091719179003,"vega":0.009634101178242054,"rho":0.005609572684471055,"breakevenPct":44.84015667941068},{"delta":0.55,"premium":1.0862528912738352,"strike":21.849961449682198,"iv":0.9172031140143704,"gamma":0.08949502466705074,"theta":-0.017341304390059972,"vega":0.009501319825103629,"rho":0.0061907725979721915,"breakevenPct":39.17605789415069},{"delta":0.6,"premium":1.161937497744985,"strike":20.8408333634002,"iv":0.825761877418264,"gamma":0.09686169752105034,"theta":-0.015670517060940945,"vega":0.009368538471965204,"rho":0.0067719725114733275,"breakevenPct":33.51195910889069},{"delta":0.65,"premium":1.2376221042161348,"strike":19.831705277118203,"iv":0.7343206408221575,"gamma":0.10422837037504994,"theta":-0.013999729731821915,"vega":0.009235757118826779,"rho":0.007353172424974465,"breakevenPct":27.84786032363069},{"delta":0.7,"premium":1.3133067106872844,"strike":18.822577190836206,"iv":0.6428794042260513,"gamma":0.11159504322904953,"theta":-0.012328942402702887,"vega":0.009102975765688354,"rho":0.0079343723384756,"breakevenPct":22.183761538370703},{"delta":0.75,"premium":1.3889913171584345,"strike":17.81344910455421,"iv":0.5514381676299447,"gamma":0.11896171608304913,"theta":-0.010658155073583857,"vega":0.008970194412549929,"rho":0.008515572251976737,"breakevenPct":16.51966275311071},{"delta":0.8,"premium":1.4646759236295843,"strike":16.80432101827221,"iv":0.4599969310338381,"gamma":0.12632838893704876,"theta":-0.008987367744464823,"vega":0.008837413059411504,"rho":0.009096772165477876,"breakevenPct":10.8555639678507},{"delta":0.85,"premium":1.5403605301007341,"strike":15.795192931990213,"iv":0.36855569443773173,"gamma":0.13369506179104834,"theta":-0.0073165804153457956,"vega":0.008704631706273079,"rho":0.00967797207897901,"breakevenPct":5.191465182590704},{"delta":0.9,"premium":2.179434722472658,"strike":14.41471240154277,"iv":0.3712393722585853,"gamma":0.12448687940245798,"theta":-0.005864337657060386,"vega":0.00785531819229792,"rho":0.00983181643754491,"breakevenPct":0.6926403156276008}],"put":[{"delta":0.1,"premium":0.18597950379176567,"strike":12.646855117517411,"iv":0.7732388755109378,"gamma":0.04650166886226334,"theta":-0.009523690012730887,"vega":0.007331778365658636,"rho":-0.0014745905432334162,"breakevenPct":24.38789069341235},{"delta":0.15,"premium":0.29140781521296044,"strike":13.077174755971267,"iv":0.7425473632294218,"gamma":0.0589682703109011,"theta":-0.009690059048665371,"vega":0.008162441748735543,"rho":-0.002210436820438826,"breakevenPct":22.416462738117076},{"delta":0.2,"premium":0.3968361266341552,"strike":13.507494394425123,"iv":0.7118558509479058,"gamma":0.07143487175953886,"theta":-0.009856428084599855,"vega":0.008993105131812451,"rho":-0.0029462830976442356,"breakevenPct":20.4450347828218},{"delta":0.25,"premium":0.5022644380553499,"strike":13.937814032878979,"iv":0.6811643386663897,"gamma":0.08390147320817662,"theta":-0.01002279712053434,"vega":0.009823768514889359,"rho":-0.0036821293748496445,"breakevenPct":18.473606827526524},{"delta":0.3,"premium":0.6076927494765446,"strike":14.368133671332835,"iv":0.6504728263848737,"gamma":0.09636807465681438,"theta":-0.010189166156468824,"vega":0.010654431897966266,"rho":-0.004417975652055053,"breakevenPct":16.502178872231248},{"delta":0.35,"premium":0.7131210608977394,"strike":14.79845330978669,"iv":0.6197813141033577,"gamma":0.10883467610545214,"theta":-0.010355535192403308,"vega":0.011485095281043172,"rho":-0.005153821929260463,"breakevenPct":14.530750916935975},{"delta":0.4,"premium":0.8185493723189342,"strike":15.228772948240547,"iv":0.5890898018218416,"gamma":0.1213012775540899,"theta":-0.010521904228337793,"vega":0.012315758664120081,"rho":-0.005889668206465873,"breakevenPct":12.559322961640698},{"delta":0.45,"premium":0.923977683740129,"strike":15.659092586694403,"iv":0.5583982895403256,"gamma":0.13376787900272766,"theta":-0.010688273264272278,"vega":0.013146422047196987,"rho":-0.006625514483671283,"breakevenPct":10.587895006345423},{"delta":0.5,"premium":1.0294059951613237,"strike":16.08941222514826,"iv":0.5277067772588095,"gamma":0.14623448045136542,"theta":-0.010854642300206762,"vega":0.013977085430273897,"rho":-0.007361360760876692,"breakevenPct":8.616467051050147},{"delta":0.55,"premium":1.1348343065825184,"strike":16.519731863602114,"iv":0.49701526497729354,"gamma":0.15870108190000318,"theta":-0.011021011336141246,"vega":0.014807748813350802,"rho":-0.008097207038082102,"breakevenPct":6.645039095754875},{"delta":0.6,"premium":1.2402626180037128,"strike":16.95005150205597,"iv":0.4663237526957775,"gamma":0.1711676833486409,"theta":-0.01118738037207573,"vega":0.01563841219642771,"rho":-0.00883305331528751,"breakevenPct":4.673611140459602},{"delta":0.65,"premium":1.3456909294249078,"strike":17.38037114050983,"iv":0.43563224041426146,"gamma":0.18363428479727867,"theta":-0.011353749408010214,"vega":0.016469075579504618,"rho":-0.009568899592492922,"breakevenPct":2.7021831851643228},{"delta":0.7,"premium":1.9383212877792364,"strike":18.092969776609724,"iv":0.48959901445466475,"gamma":0.1627408015768726,"theta":-0.011803219448094612,"vega":0.01560893561103811,"rho":-0.01066550807661703,"breakevenPct":1.9742203347664704},{"delta":0.75,"premium":2.7185446780551894,"strike":18.91425755584757,"iv":0.5761627463863337,"gamma":0.1290022996057819,"theta":-0.012361695137976346,"vega":0.014097766097240474,"rho":-0.01190102500052424,"breakevenPct":1.7250432172792598},{"delta":0.8,"premium":3.498768068331143,"strike":19.735545335085412,"iv":0.6627264783180026,"gamma":0.0952637976346912,"theta":-0.012920170827858082,"vega":0.012586596583442838,"rho":-0.013136541924431451,"breakevenPct":1.4758660997920494},{"delta":0.85,"premium":10.668877482322587,"strike":26.790073559167013,"iv":1.3908293111714858,"gamma":0.03939950940783259,"theta":-0.024294407194997536,"vega":0.010634127011393544,"rho":-0.01940810802508054,"breakevenPct":2.1772082715750862}]},"raw":{"call":[{"delta":0.1,"premium":0.09626366082301514,"strike":19.813183041150758,"iv":0.47347222741392186,"gamma":0.08902817152617667,"theta":-0.006819754662593535,"vega":0.008089575807947362,"rho":0.0011533233955550155,"breakevenPct":20.809749405180657},{"delta":0.15,"premium":0.48077603950463704,"strike":29.92298613993817,"iv":1.648733006783222,"gamma":0.030561641835053947,"theta":-0.03070760302301221,"vega":0.010563570650211029,"rho":0.001541173289963098,"breakevenPct":84.48884817623065},{"delta":0.2,"premium":0.5564606459757868,"strike":28.913858053656174,"iv":1.5572917701871156,"gamma":0.03792831468905355,"theta":-0.029036815693893183,"vega":0.010430789297072604,"rho":0.002122373203464235,"breakevenPct":78.82474939097065},{"delta":0.25,"premium":0.6321452524469366,"strike":27.904729967374177,"iv":1.465850533591009,"gamma":0.045294987543053146,"theta":-0.027366028364774152,"vega":0.010298007943934179,"rho":0.0027035731169653713,"breakevenPct":73.16065060571066},{"delta":0.3,"premium":0.7078298589180864,"strike":26.89560188109218,"iv":1.3744092969949027,"gamma":0.052661660397052744,"theta":-0.025695241035655122,"vega":0.010165226590795754,"rho":0.003284773030466508,"breakevenPct":67.49655182045066},{"delta":0.35,"premium":0.7835144653892361,"strike":25.886473794810186,"iv":1.2829680603987963,"gamma":0.06002833325105234,"theta":-0.024024453706536095,"vega":0.010032445237657329,"rho":0.0038659729439676446,"breakevenPct":61.83245303519067},{"delta":0.4,"premium":0.8591990718603859,"strike":24.877345708528185,"iv":1.1915268238026897,"gamma":0.06739500610505195,"theta":-0.022353666377417064,"vega":0.009899663884518904,"rho":0.004447172857468782,"breakevenPct":56.16835424993067},{"delta":0.45,"premium":0.9348836783315357,"strike":23.86821762224619,"iv":1.1000855872065833,"gamma":0.07476167895905154,"theta":-0.020682879048298033,"vega":0.009766882531380479,"rho":0.005028372770969918,"breakevenPct":50.50425546467068},{"delta":0.5,"premium":1.0105682848026856,"strike":22.85908953596419,"iv":1.008644350610477,"gamma":0.08212835181305114,"theta":-0.019012091719179003,"vega":0.009634101178242054,"rho":0.005609572684471055,"breakevenPct":44.84015667941068},{"delta":0.55,"premium":1.0862528912738352,"strike":21.849961449682198,"iv":0.9172031140143704,"gamma":0.08949502466705074,"theta":-0.017341304390059972,"vega":0.009501319825103629,"rho":0.0061907725979721915,"breakevenPct":39.17605789415069},{"delta":0.6,"premium":1.161937497744985,"strike":20.8408333634002,"iv":0.825761877418264,"gamma":0.09686169752105034,"theta":-0.015670517060940945,"vega":0.009368538471965204,"rho":0.0067719725114733275,"breakevenPct":33.51195910889069},{"delta":0.65,"premium":1.2376221042161348,"strike":19.831705277118203,"iv":0.7343206408221575,"gamma":0.10422837037504994,"theta":-0.013999729731821915,"vega":0.009235757118826779,"rho":0.007353172424974465,"breakevenPct":27.84786032363069},{"delta":0.7,"premium":1.3133067106872844,"strike":18.822577190836206,"iv":0.6428794042260513,"gamma":0.11159504322904953,"theta":-0.012328942402702887,"vega":0.009102975765688354,"rho":0.0079343723384756,"breakevenPct":22.183761538370703},{"delta":0.75,"premium":1.3889913171584345,"strike":17.81344910455421,"iv":0.5514381676299447,"gamma":0.11896171608304913,"theta":-0.010658155073583857,"vega":0.008970194412549929,"rho":0.008515572251976737,"breakevenPct":16.51966275311071},{"delta":0.8,"premium":1.4646759236295843,"strike":16.80432101827221,"iv":0.4599969310338381,"gamma":0.12632838893704876,"theta":-0.008987367744464823,"vega":0.008837413059411504,"rho":0.009096772165477876,"breakevenPct":10.8555639678507},{"delta":0.85,"premium":1.5403605301007341,"strike":15.795192931990213,"iv":0.36855569443773173,"gamma":0.13369506179104834,"theta":-0.0073165804153457956,"vega":0.008704631706273079,"rho":0.00967797207897901,"breakevenPct":5.191465182590704},{"delta":0.9,"premium":2.179434722472658,"strike":14.41471240154277,"iv":0.3712393722585853,"gamma":0.12448687940245798,"theta":-0.005864337657060386,"vega":0.00785531819229792,"rho":0.00983181643754491,"breakevenPct":0.6926403156276008}],"put":[{"delta":0.1,"premium":0.18597950379176567,"strike":12.646855117517411,"iv":0.7732388755109378,"gamma":0.04650166886226334,"theta":-0.009523690012730887,"vega":0.007331778365658636,"rho":-0.0014745905432334162,"breakevenPct":24.38789069341235},{"delta":0.15,"premium":0.29140781521296044,"strike":13.077174755971267,"iv":0.7425473632294218,"gamma":0.0589682703109011,"theta":-0.009690059048665371,"vega":0.008162441748735543,"rho":-0.002210436820438826,"breakevenPct":22.416462738117076},{"delta":0.2,"premium":0.3968361266341552,"strike":13.507494394425123,"iv":0.7118558509479058,"gamma":0.07143487175953886,"theta":-0.009856428084599855,"vega":0.008993105131812451,"rho":-0.0029462830976442356,"breakevenPct":20.4450347828218},{"delta":0.25,"premium":0.5022644380553499,"strike":13.937814032878979,"iv":0.6811643386663897,"gamma":0.08390147320817662,"theta":-0.01002279712053434,"vega":0.009823768514889359,"rho":-0.0036821293748496445,"breakevenPct":18.473606827526524},{"delta":0.3,"premium":0.6076927494765446,"strike":14.368133671332835,"iv":0.6504728263848737,"gamma":0.09636807465681438,"theta":-0.010189166156468824,"vega":0.010654431897966266,"rho":-0.004417975652055053,"breakevenPct":16.502178872231248},{"delta":0.35,"premium":0.7131210608977394,"strike":14.79845330978669,"iv":0.6197813141033577,"gamma":0.10883467610545214,"theta":-0.010355535192403308,"vega":0.011485095281043172,"rho":-0.005153821929260463,"breakevenPct":14.530750916935975},{"delta":0.4,"premium":0.8185493723189342,"strike":15.228772948240547,"iv":0.5890898018218416,"gamma":0.1213012775540899,"theta":-0.010521904228337793,"vega":0.012315758664120081,"rho":-0.005889668206465873,"breakevenPct":12.559322961640698},{"delta":0.45,"premium":0.923977683740129,"strike":15.659092586694403,"iv":0.5583982895403256,"gamma":0.13376787900272766,"theta":-0.010688273264272278,"vega":0.013146422047196987,"rho":-0.006625514483671283,"breakevenPct":10.587895006345423},{"delta":0.5,"premium":1.0294059951613237,"strike":16.08941222514826,"iv":0.5277067772588095,"gamma":0.14623448045136542,"theta":-0.010854642300206762,"vega":0.013977085430273897,"rho":-0.007361360760876692,"breakevenPct":8.616467051050147},{"delta":0.55,"premium":1.1348343065825184,"strike":16.519731863602114,"iv":0.49701526497729354,"gamma":0.15870108190000318,"theta":-0.011021011336141246,"vega":0.014807748813350802,"rho":-0.008097207038082102,"breakevenPct":6.645039095754875},{"delta":0.6,"premium":1.2402626180037128,"strike":16.95005150205597,"iv":0.4663237526957775,"gamma":0.1711676833486409,"theta":-0.01118738037207573,"vega":0.01563841219642771,"rho":-0.00883305331528751,"breakevenPct":4.673611140459602},{"delta":0.65,"premium":1.3456909294249078,"strike":17.38037114050983,"iv":0.43563224041426146,"gamma":0.18363428479727867,"theta":-0.011353749408010214,"vega":0.016469075579504618,"rho":-0.009568899592492922,"breakevenPct":2.7021831851643228},{"delta":0.7,"premium":1.9383212877792364,"strike":18.092969776609724,"iv":0.48959901445466475,"gamma":0.1627408015768726,"theta":-0.011803219448094612,"vega":0.01560893561103811,"rho":-0.01066550807661703,"breakevenPct":1.9742203347664704},{"delta":0.75,"premium":2.7185446780551894,"strike":18.91425755584757,"iv":0.5761627463863337,"gamma":0.1290022996057819,"theta":-0.012361695137976346,"vega":0.014097766097240474,"rho":-0.01190102500052424,"breakevenPct":1.7250432172792598},{"delta":0.8,"premium":3.498768068331143,"strike":19.735545335085412,"iv":0.6627264783180026,"gamma":0.0952637976346912,"theta":-0.012920170827858082,"vega":0.012586596583442838,"rho":-0.013136541924431451,"breakevenPct":1.4758660997920494},{"delta":0.85,"premium":10.668877482322587,"strike":26.790073559167013,"iv":1.3908293111714858,"gamma":0.03939950940783259,"theta":-0.024294407194997536,"vega":0.010634127011393544,"rho":-0.01940810802508054,"breakevenPct":2.1772082715750862}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}