{"symbol":"LOCO","url":"https://intraalpha.com/companies/LOCO","capturedAt":"2026-10-22T16:38:20.954Z","state":"partial","quote":{"symbol":"LOCO","last_price":15.01,"prev_close":15.06,"regular_close":15.01,"change":-0.05,"change_pct":-0.332,"regular_change":-0.05,"regular_change_pct":-0.332,"extended_change":0,"extended_change_pct":0,"bid":14.97,"ask":15.03,"bid_size":400,"ask_size":200,"volume":108513,"vwap":15.078728,"open":15.04,"high":15.23,"low":14.975,"close":15.01,"trade_count":2170,"last_trade_at":"2026-10-22T16:36:59.923953276Z","last_quote_at":"2026-10-22T16:38:19.559748339Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:38:13.967043129-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:35:09.769Z","bars":[{"c":16.1377,"h":16.1377,"l":15.85,"n":23,"o":15.85,"t":"2026-10-15T13:30:00Z","v":2042,"vw":15.914416},{"c":16.17,"h":16.2,"l":16.12,"n":49,"o":16.12,"t":"2026-10-15T13:35:00Z","v":2475,"vw":16.156163},{"c":16.165,"h":16.2,"l":16.16,"n":49,"o":16.2,"t":"2026-10-15T13:40:00Z","v":1612,"vw":16.178219},{"c":16.16,"h":16.16,"l":16.16,"n":5,"o":16.16,"t":"2026-10-15T13:45:00Z","v":171,"vw":16.16},{"c":16.205,"h":16.215,"l":16.155,"n":211,"o":16.155,"t":"2026-10-15T13:50:00Z","v":10335,"vw":16.198803},{"c":16.255,"h":16.26,"l":16.25,"n":42,"o":16.25,"t":"2026-10-15T13:55:00Z","v":5587,"vw":16.258413},{"c":16.24,"h":16.29,"l":16.24,"n":37,"o":16.27,"t":"2026-10-15T14:00:00Z","v":2466,"vw":16.249568},{"c":16.25,"h":16.265,"l":16.25,"n":12,"o":16.26,"t":"2026-10-15T14:05:00Z","v":1253,"vw":16.254085},{"c":16.34,"h":16.34,"l":16.29,"n":69,"o":16.29,"t":"2026-10-15T14:10:00Z","v":1630,"vw":16.3},{"c":16.31,"h":16.36,"l":16.31,"n":53,"o":16.35,"t":"2026-10-15T14:15:00Z","v":1654,"vw":16.345585},{"c":16.31,"h":16.31,"l":16.295,"n":7,"o":16.295,"t":"2026-10-15T14:20:00Z","v":596,"vw":16.297722},{"c":16.3751,"h":16.3751,"l":16.34,"n":34,"o":16.34,"t":"2026-10-15T14:30:00Z","v":1218,"vw":16.363401},{"c":16.345,"h":16.35,"l":16.34,"n":27,"o":16.35,"t":"2026-10-15T14:35:00Z","v":846,"vw":16.345},{"c":16.34,"h":16.34,"l":16.34,"n":11,"o":16.34,"t":"2026-10-15T14:40:00Z","v":208,"vw":16.34},{"c":16.3,"h":16.36,"l":16.3,"n":48,"o":16.36,"t":"2026-10-15T14:45:00Z","v":1459,"vw":16.324951},{"c":16.38,"h":16.38,"l":16.32,"n":54,"o":16.32,"t":"2026-10-15T14:50:00Z","v":1148,"vw":16.3425},{"c":16.38,"h":16.39,"l":16.37,"n":52,"o":16.38,"t":"2026-10-15T14:55:00Z","v":928,"vw":16.38},{"c":16.41,"h":16.41,"l":16.39,"n":25,"o":16.39,"t":"2026-10-15T15:00:00Z","v":1261,"vw":16.401063},{"c":16.42,"h":16.44,"l":16.42,"n":47,"o":16.43,"t":"2026-10-15T15:05:00Z","v":3090,"vw":16.431047},{"c":16.39,"h":16.42,"l":16.39,"n":103,"o":16.42,"t":"2026-10-15T15:10:00Z","v":3968,"vw":16.417857},{"c":16.37,"h":16.385,"l":16.36,"n":17,"o":16.385,"t":"2026-10-15T15:20:00Z","v":2497,"vw":16.382083},{"c":16.375,"h":16.375,"l":16.375,"n":5,"o":16.375,"t":"2026-10-15T15:25:00Z","v":170,"vw":16.375},{"c":16.36,"h":16.37,"l":16.35,"n":27,"o":16.37,"t":"2026-10-15T15:30:00Z","v":1014,"vw":16.361494},{"c":16.32,"h":16.34,"l":16.29,"n":128,"o":16.34,"t":"2026-10-15T15:35:00Z","v":7387,"vw":16.311253},{"c":16.32,"h":16.32,"l":16.32,"n":5,"o":16.32,"t":"2026-10-15T15:40:00Z","v":1034,"vw":16.32},{"c":16.31,"h":16.31,"l":16.31,"n":12,"o":16.31,"t":"2026-10-15T15:45:00Z","v":280,"vw":16.31},{"c":16.32,"h":16.32,"l":16.315,"n":5,"o":16.315,"t":"2026-10-15T15:50:00Z","v":285,"vw":16.316852},{"c":16.315,"h":16.315,"l":16.315,"n":2,"o":16.315,"t":"2026-10-15T15:55:00Z","v":104,"vw":16.315},{"c":16.28,"h":16.3,"l":16.27,"n":54,"o":16.3,"t":"2026-10-15T16:00:00Z","v":3281,"vw":16.291702},{"c":16.34,"h":16.35,"l":16.29,"n":76,"o":16.29,"t":"2026-10-15T16:05:00Z","v":18244,"vw":16.331044},{"c":16.33,"h":16.33,"l":16.33,"n":35,"o":16.33,"t":"2026-10-15T16:10:00Z","v":1158,"vw":16.33},{"c":16.33,"h":16.335,"l":16.33,"n":22,"o":16.335,"t":"2026-10-15T16:15:00Z","v":420,"vw":16.331976},{"c":16.35,"h":16.35,"l":16.35,"n":28,"o":16.35,"t":"2026-10-15T16:20:00Z","v":1169,"vw":16.35},{"c":16.355,"h":16.36,"l":16.355,"n":9,"o":16.36,"t":"2026-10-15T16:25:00Z","v":423,"vw":16.3575},{"c":16.3701,"h":16.38,"l":16.37,"n":31,"o":16.37,"t":"2026-10-15T16:30:00Z","v":1320,"vw":16.371334},{"c":16.39,"h":16.39,"l":16.39,"n":11,"o":16.39,"t":"2026-10-15T16:35:00Z","v":521,"vw":16.39},{"c":16.36,"h":16.3914,"l":16.341,"n":38,"o":16.3914,"t":"2026-10-15T16:40:00Z","v":3262,"vw":16.381521},{"c":16.36,"h":16.37,"l":16.36,"n":5,"o":16.37,"t":"2026-10-15T16:45:00Z","v":380,"vw":16.363333},{"c":16.36,"h":16.36,"l":16.36,"n":4,"o":16.36,"t":"2026-10-15T16:50:00Z","v":148,"vw":16.36},{"c":16.31,"h":16.36,"l":16.31,"n":40,"o":16.36,"t":"2026-10-15T17:00:00Z","v":1399,"vw":16.33},{"c":16.305,"h":16.305,"l":16.3,"n":13,"o":16.3,"t":"2026-10-15T17:05:00Z","v":884,"vw":16.302905},{"c":16.25,"h":16.3,"l":16.25,"n":38,"o":16.3,"t":"2026-10-15T17:10:00Z","v":3113,"vw":16.288111},{"c":16.28,"h":16.28,"l":16.275,"n":25,"o":16.28,"t":"2026-10-15T17:15:00Z","v":2077,"vw":16.279714},{"c":16.275,"h":16.285,"l":16.275,"n":56,"o":16.285,"t":"2026-10-15T17:20:00Z","v":1189,"vw":16.28},{"c":16.33,"h":16.33,"l":16.29,"n":45,"o":16.29,"t":"2026-10-15T17:25:00Z","v":1402,"vw":16.31},{"c":16.31,"h":16.37,"l":16.31,"n":120,"o":16.34,"t":"2026-10-15T17:30:00Z","v":8960,"vw":16.338725},{"c":16.28,"h":16.29,"l":16.28,"n":8,"o":16.29,"t":"2026-10-15T17:35:00Z","v":300,"vw":16.285},{"c":16.32,"h":16.32,"l":16.3,"n":43,"o":16.3,"t":"2026-10-15T17:40:00Z","v":2065,"vw":16.313636},{"c":16.34,"h":16.34,"l":16.33,"n":8,"o":16.33,"t":"2026-10-15T17:45:00Z","v":525,"vw":16.334286},{"c":16.32,"h":16.34,"l":16.32,"n":20,"o":16.34,"t":"2026-10-15T17:50:00Z","v":760,"vw":16.325},{"c":16.39,"h":16.39,"l":16.36,"n":69,"o":16.37,"t":"2026-10-15T17:55:00Z","v":15135,"vw":16.386181},{"c":16.3956,"h":16.41,"l":16.39,"n":49,"o":16.41,"t":"2026-10-15T18:00:00Z","v":1951,"vw":16.405086},{"c":16.37,"h":16.41,"l":16.365,"n":64,"o":16.41,"t":"2026-10-15T18:05:00Z","v":2939,"vw":16.389975},{"c":16.38,"h":16.39,"l":16.37,"n":46,"o":16.37,"t":"2026-10-15T18:10:00Z","v":1757,"vw":16.38},{"c":16.4,"h":16.4,"l":16.4,"n":20,"o":16.4,"t":"2026-10-15T18:15:00Z","v":674,"vw":16.4},{"c":16.39,"h":16.4,"l":16.38,"n":27,"o":16.4,"t":"2026-10-15T18:20:00Z","v":1938,"vw":16.388671},{"c":16.375,"h":16.39,"l":16.37,"n":44,"o":16.39,"t":"2026-10-15T18:25:00Z","v":2059,"vw":16.380803},{"c":16.39,"h":16.39,"l":16.37,"n":26,"o":16.39,"t":"2026-10-15T18:30:00Z","v":864,"vw":16.378772},{"c":16.4,"h":16.4,"l":16.39,"n":37,"o":16.4,"t":"2026-10-15T18:35:00Z","v":1822,"vw":16.395925},{"c":16.37,"h":16.39,"l":16.37,"n":78,"o":16.39,"t":"2026-10-15T18:40:00Z","v":3786,"vw":16.384806},{"c":16.375,"h":16.375,"l":16.37,"n":25,"o":16.37,"t":"2026-10-15T18:45:00Z","v":857,"vw":16.3725},{"c":16.355,"h":16.37,"l":16.355,"n":23,"o":16.37,"t":"2026-10-15T18:50:00Z","v":764,"vw":16.360291},{"c":16.345,"h":16.36,"l":16.345,"n":33,"o":16.3583,"t":"2026-10-15T18:55:00Z","v":957,"vw":16.356021},{"c":16.35,"h":16.35,"l":16.33,"n":54,"o":16.35,"t":"2026-10-15T19:00:00Z","v":2163,"vw":16.34},{"c":16.36,"h":16.36,"l":16.35,"n":34,"o":16.35,"t":"2026-10-15T19:05:00Z","v":672,"vw":16.356667},{"c":16.33,"h":16.35,"l":16.33,"n":118,"o":16.35,"t":"2026-10-15T19:10:00Z","v":4325,"vw":16.337951},{"c":16.36,"h":16.38,"l":16.36,"n":81,"o":16.37,"t":"2026-10-15T19:15:00Z","v":2717,"vw":16.370011},{"c":16.39,"h":16.39,"l":16.38,"n":34,"o":16.38,"t":"2026-10-15T19:20:00Z","v":1664,"vw":16.382547},{"c":16.35,"h":16.39,"l":16.335,"n":106,"o":16.38,"t":"2026-10-15T19:25:00Z","v":5516,"vw":16.365697},{"c":16.345,"h":16.39,"l":16.33,"n":130,"o":16.36,"t":"2026-10-15T19:30:00Z","v":6945,"vw":16.36489},{"c":16.35,"h":16.35,"l":16.32,"n":136,"o":16.345,"t":"2026-10-15T19:35:00Z","v":6395,"vw":16.338905},{"c":16.32,"h":16.335,"l":16.315,"n":182,"o":16.335,"t":"2026-10-15T19:40:00Z","v":5567,"vw":16.324988},{"c":16.305,"h":16.34,"l":16.3,"n":244,"o":16.32,"t":"2026-10-15T19:45:00Z","v":13747,"vw":16.323076},{"c":16.31,"h":16.31,"l":16.265,"n":256,"o":16.29,"t":"2026-10-15T19:50:00Z","v":13086,"vw":16.2874},{"c":16.31,"h":16.34,"l":16.28,"n":904,"o":16.32,"t":"2026-10-15T19:55:00Z","v":36677,"vw":16.299762},{"c":16.32,"h":16.32,"l":16.32,"n":15,"o":16.32,"t":"2026-10-15T20:00:00Z","v":34295,"vw":16.32},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-15T20:40:00Z","v":209,"vw":16.32},{"c":16.069,"h":16.069,"l":16.069,"n":1,"o":16.069,"t":"2026-10-15T23:50:00Z","v":100,"vw":16.069},{"c":16.39,"h":16.41,"l":16.275,"n":84,"o":16.33,"t":"2026-10-16T13:30:00Z","v":12930,"vw":16.31931},{"c":16.39,"h":16.39,"l":16.38,"n":59,"o":16.38,"t":"2026-10-16T13:35:00Z","v":2657,"vw":16.381791},{"c":16.49,"h":16.52,"l":16.395,"n":125,"o":16.395,"t":"2026-10-16T13:40:00Z","v":6449,"vw":16.467506},{"c":16.48,"h":16.51,"l":16.48,"n":60,"o":16.485,"t":"2026-10-16T13:45:00Z","v":2470,"vw":16.490788},{"c":16.5,"h":16.53,"l":16.49,"n":51,"o":16.49,"t":"2026-10-16T13:50:00Z","v":1801,"vw":16.508547},{"c":16.44,"h":16.52,"l":16.42,"n":132,"o":16.5,"t":"2026-10-16T13:55:00Z","v":7616,"vw":16.496743},{"c":16.41,"h":16.46,"l":16.41,"n":44,"o":16.445,"t":"2026-10-16T14:00:00Z","v":2273,"vw":16.430926},{"c":16.37,"h":16.41,"l":16.37,"n":38,"o":16.41,"t":"2026-10-16T14:05:00Z","v":732,"vw":16.385},{"c":16.39,"h":16.39,"l":16.345,"n":61,"o":16.375,"t":"2026-10-16T14:10:00Z","v":1907,"vw":16.363913},{"c":16.41,"h":16.43,"l":16.39,"n":36,"o":16.39,"t":"2026-10-16T14:15:00Z","v":1181,"vw":16.405834},{"c":16.475,"h":16.475,"l":16.415,"n":81,"o":16.415,"t":"2026-10-16T14:20:00Z","v":4548,"vw":16.438513},{"c":16.455,"h":16.485,"l":16.455,"n":56,"o":16.475,"t":"2026-10-16T14:25:00Z","v":3005,"vw":16.468778},{"c":16.47,"h":16.49,"l":16.455,"n":212,"o":16.46,"t":"2026-10-16T14:30:00Z","v":7638,"vw":16.476225},{"c":16.5,"h":16.51,"l":16.43,"n":243,"o":16.5,"t":"2026-10-16T14:35:00Z","v":139437,"vw":16.490389},{"c":16.46,"h":16.465,"l":16.46,"n":23,"o":16.465,"t":"2026-10-16T14:40:00Z","v":3528,"vw":16.460152},{"c":16.48,"h":16.48,"l":16.405,"n":108,"o":16.45,"t":"2026-10-16T14:45:00Z","v":12249,"vw":16.438101},{"c":16.48,"h":16.48,"l":16.455,"n":16,"o":16.455,"t":"2026-10-16T14:50:00Z","v":2194,"vw":16.456164},{"c":16.45,"h":16.46,"l":16.415,"n":92,"o":16.46,"t":"2026-10-16T14:55:00Z","v":14605,"vw":16.441186},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-16T15:00:00Z","v":100,"vw":16.45},{"c":16.5,"h":16.5,"l":16.45,"n":38,"o":16.45,"t":"2026-10-16T15:05:00Z","v":3578,"vw":16.472465},{"c":16.56,"h":16.56,"l":16.5,"n":245,"o":16.5,"t":"2026-10-16T15:10:00Z","v":16724,"vw":16.510247},{"c":16.49,"h":16.56,"l":16.49,"n":41,"o":16.56,"t":"2026-10-16T15:15:00Z","v":1504,"vw":16.516304},{"c":16.46,"h":16.48,"l":16.45,"n":21,"o":16.48,"t":"2026-10-16T15:20:00Z","v":2931,"vw":16.468113},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-16T15:25:00Z","v":101,"vw":16.49},{"c":16.55,"h":16.55,"l":16.49,"n":79,"o":16.49,"t":"2026-10-16T15:30:00Z","v":15718,"vw":16.504108},{"c":16.55,"h":16.56,"l":16.55,"n":24,"o":16.55,"t":"2026-10-16T15:35:00Z","v":1250,"vw":16.551761},{"c":16.52,"h":16.55,"l":16.52,"n":11,"o":16.55,"t":"2026-10-16T15:40:00Z","v":677,"vw":16.538},{"c":16.5,"h":16.52,"l":16.5,"n":19,"o":16.52,"t":"2026-10-16T15:45:00Z","v":713,"vw":16.505},{"c":16.425,"h":16.48,"l":16.39,"n":60,"o":16.48,"t":"2026-10-16T15:50:00Z","v":3505,"vw":16.435123},{"c":16.45,"h":16.45,"l":16.45,"n":11,"o":16.45,"t":"2026-10-16T15:55:00Z","v":240,"vw":16.45},{"c":16.45,"h":16.45,"l":16.42,"n":32,"o":16.42,"t":"2026-10-16T16:00:00Z","v":1759,"vw":16.431538},{"c":16.425,"h":16.46,"l":16.42,"n":42,"o":16.44,"t":"2026-10-16T16:05:00Z","v":4673,"vw":16.432927},{"c":16.44,"h":16.44,"l":16.425,"n":45,"o":16.425,"t":"2026-10-16T16:10:00Z","v":7096,"vw":16.425448},{"c":16.425,"h":16.43,"l":16.425,"n":27,"o":16.425,"t":"2026-10-16T16:15:00Z","v":874,"vw":16.425676},{"c":16.44,"h":16.45,"l":16.42,"n":43,"o":16.445,"t":"2026-10-16T16:20:00Z","v":2244,"vw":16.430717},{"c":16.42,"h":16.42,"l":16.4,"n":60,"o":16.42,"t":"2026-10-16T16:25:00Z","v":4946,"vw":16.416728},{"c":16.41,"h":16.42,"l":16.4,"n":17,"o":16.42,"t":"2026-10-16T16:30:00Z","v":840,"vw":16.407143},{"c":16.39,"h":16.4,"l":16.36,"n":111,"o":16.38,"t":"2026-10-16T16:40:00Z","v":3814,"vw":16.39},{"c":16.4,"h":16.4,"l":16.39,"n":35,"o":16.39,"t":"2026-10-16T16:45:00Z","v":867,"vw":16.392273},{"c":16.39,"h":16.4,"l":16.39,"n":11,"o":16.4,"t":"2026-10-16T16:50:00Z","v":388,"vw":16.396667},{"c":16.4,"h":16.4,"l":16.385,"n":29,"o":16.385,"t":"2026-10-16T16:55:00Z","v":904,"vw":16.3975},{"c":16.4,"h":16.41,"l":16.4,"n":39,"o":16.4,"t":"2026-10-16T17:00:00Z","v":3677,"vw":16.400295},{"c":16.39,"h":16.4,"l":16.3878,"n":18,"o":16.4,"t":"2026-10-16T17:05:00Z","v":1169,"vw":16.39012},{"c":16.38,"h":16.38,"l":16.38,"n":25,"o":16.38,"t":"2026-10-16T17:10:00Z","v":497,"vw":16.38},{"c":16.41,"h":16.41,"l":16.39,"n":63,"o":16.39,"t":"2026-10-16T17:15:00Z","v":3275,"vw":16.4048},{"c":16.4,"h":16.41,"l":16.37,"n":44,"o":16.41,"t":"2026-10-16T17:20:00Z","v":2318,"vw":16.395429},{"c":16.375,"h":16.39,"l":16.375,"n":41,"o":16.38,"t":"2026-10-16T17:25:00Z","v":2442,"vw":16.380824},{"c":16.38,"h":16.38,"l":16.3502,"n":33,"o":16.38,"t":"2026-10-16T17:30:00Z","v":3379,"vw":16.375193},{"c":16.37,"h":16.38,"l":16.35,"n":49,"o":16.38,"t":"2026-10-16T17:35:00Z","v":2364,"vw":16.361765},{"c":16.39,"h":16.4,"l":16.37,"n":86,"o":16.37,"t":"2026-10-16T17:40:00Z","v":4492,"vw":16.390935},{"c":16.4,"h":16.4,"l":16.39,"n":31,"o":16.39,"t":"2026-10-16T17:45:00Z","v":740,"vw":16.39391},{"c":16.38,"h":16.42,"l":16.38,"n":109,"o":16.3999,"t":"2026-10-16T17:50:00Z","v":5058,"vw":16.401386},{"c":16.38,"h":16.4,"l":16.37,"n":29,"o":16.385,"t":"2026-10-16T17:55:00Z","v":1616,"vw":16.382433},{"c":16.39,"h":16.39,"l":16.36,"n":78,"o":16.375,"t":"2026-10-16T18:00:00Z","v":2228,"vw":16.374583},{"c":16.38,"h":16.4,"l":16.38,"n":38,"o":16.39,"t":"2026-10-16T18:05:00Z","v":1213,"vw":16.39},{"c":16.4,"h":16.4,"l":16.4,"n":18,"o":16.4,"t":"2026-10-16T18:10:00Z","v":867,"vw":16.4},{"c":16.365,"h":16.4,"l":16.365,"n":59,"o":16.4,"t":"2026-10-16T18:15:00Z","v":2170,"vw":16.388141},{"c":16.39,"h":16.39,"l":16.38,"n":40,"o":16.38,"t":"2026-10-16T18:20:00Z","v":642,"vw":16.385},{"c":16.405,"h":16.42,"l":16.4,"n":54,"o":16.4,"t":"2026-10-16T18:25:00Z","v":2605,"vw":16.402619},{"c":16.42,"h":16.42,"l":16.4,"n":86,"o":16.41,"t":"2026-10-16T18:30:00Z","v":2190,"vw":16.416429},{"c":16.405,"h":16.43,"l":16.4,"n":83,"o":16.42,"t":"2026-10-16T18:35:00Z","v":4345,"vw":16.413438},{"c":16.405,"h":16.405,"l":16.405,"n":12,"o":16.405,"t":"2026-10-16T18:40:00Z","v":265,"vw":16.405},{"c":16.41,"h":16.41,"l":16.395,"n":31,"o":16.395,"t":"2026-10-16T18:45:00Z","v":801,"vw":16.402802},{"c":16.4,"h":16.4,"l":16.385,"n":67,"o":16.395,"t":"2026-10-16T18:50:00Z","v":2768,"vw":16.393421},{"c":16.41,"h":16.41,"l":16.38,"n":106,"o":16.39,"t":"2026-10-16T18:55:00Z","v":4785,"vw":16.391298},{"c":16.42,"h":16.43,"l":16.41,"n":92,"o":16.41,"t":"2026-10-16T19:00:00Z","v":4036,"vw":16.419375},{"c":16.41,"h":16.425,"l":16.4,"n":82,"o":16.425,"t":"2026-10-16T19:05:00Z","v":2847,"vw":16.413947},{"c":16.4,"h":16.405,"l":16.4,"n":98,"o":16.405,"t":"2026-10-16T19:10:00Z","v":3649,"vw":16.400444},{"c":16.39,"h":16.405,"l":16.39,"n":115,"o":16.4,"t":"2026-10-16T19:15:00Z","v":5172,"vw":16.397011},{"c":16.38,"h":16.41,"l":16.38,"n":50,"o":16.41,"t":"2026-10-16T19:25:00Z","v":2631,"vw":16.395782},{"c":16.4,"h":16.4,"l":16.39,"n":71,"o":16.39,"t":"2026-10-16T19:30:00Z","v":2127,"vw":16.397481},{"c":16.4,"h":16.41,"l":16.39,"n":143,"o":16.39,"t":"2026-10-16T19:35:00Z","v":4840,"vw":16.398284},{"c":16.3,"h":16.405,"l":16.3,"n":299,"o":16.4,"t":"2026-10-16T19:40:00Z","v":19641,"vw":16.371404},{"c":16.35,"h":16.36,"l":16.25,"n":302,"o":16.3,"t":"2026-10-16T19:45:00Z","v":10853,"vw":16.290605},{"c":16.34,"h":16.35,"l":16.29,"n":275,"o":16.34,"t":"2026-10-16T19:50:00Z","v":9275,"vw":16.314866},{"c":16.32,"h":16.36,"l":16.32,"n":476,"o":16.36,"t":"2026-10-16T19:55:00Z","v":19560,"vw":16.336267},{"c":16.34,"h":16.34,"l":16.34,"n":12,"o":16.34,"t":"2026-10-16T20:00:00Z","v":25191,"vw":16.34},{"c":16.115,"h":16.36,"l":16.05,"n":169,"o":16.22,"t":"2026-10-19T13:30:00Z","v":15406,"vw":16.198694},{"c":16.105,"h":16.115,"l":16.06,"n":13,"o":16.06,"t":"2026-10-19T13:35:00Z","v":1554,"vw":16.103793},{"c":16.11,"h":16.16,"l":16.105,"n":23,"o":16.16,"t":"2026-10-19T13:40:00Z","v":1153,"vw":16.114091},{"c":16.085,"h":16.15,"l":16.08,"n":38,"o":16.11,"t":"2026-10-19T13:45:00Z","v":2379,"vw":16.110928},{"c":16.15,"h":16.18,"l":16.0951,"n":105,"o":16.105,"t":"2026-10-19T13:50:00Z","v":8717,"vw":16.121288},{"c":16.135,"h":16.14,"l":16.135,"n":21,"o":16.14,"t":"2026-10-19T13:55:00Z","v":1121,"vw":16.139444},{"c":16.19,"h":16.21,"l":16.14,"n":78,"o":16.14,"t":"2026-10-19T14:00:00Z","v":2991,"vw":16.177463},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-19T14:05:00Z","v":281,"vw":16.18},{"c":16.24,"h":16.24,"l":16.21,"n":30,"o":16.21,"t":"2026-10-19T14:10:00Z","v":1245,"vw":16.221667},{"c":16.2,"h":16.25,"l":16.2,"n":44,"o":16.25,"t":"2026-10-19T14:15:00Z","v":2982,"vw":16.227586},{"c":16.12,"h":16.19,"l":16.12,"n":56,"o":16.19,"t":"2026-10-19T14:20:00Z","v":1873,"vw":16.145582},{"c":16.15,"h":16.15,"l":16.125,"n":27,"o":16.125,"t":"2026-10-19T14:25:00Z","v":1033,"vw":16.128571},{"c":16.14,"h":16.15,"l":16.14,"n":32,"o":16.15,"t":"2026-10-19T14:30:00Z","v":1145,"vw":16.147593},{"c":16.12,"h":16.125,"l":16.09,"n":18,"o":16.125,"t":"2026-10-19T14:35:00Z","v":1713,"vw":16.109518},{"c":16.09,"h":16.14,"l":16.09,"n":106,"o":16.12,"t":"2026-10-19T14:40:00Z","v":5766,"vw":16.124058},{"c":16.05,"h":16.0701,"l":16.05,"n":10,"o":16.0701,"t":"2026-10-19T14:45:00Z","v":433,"vw":16.0634},{"c":15.96,"h":16.06,"l":15.96,"n":138,"o":16.05,"t":"2026-10-19T14:50:00Z","v":12486,"vw":16.006565},{"c":16.03,"h":16.05,"l":15.955,"n":197,"o":15.955,"t":"2026-10-19T14:55:00Z","v":8763,"vw":15.99339},{"c":16.045,"h":16.05,"l":16.01,"n":49,"o":16.01,"t":"2026-10-19T15:05:00Z","v":3319,"vw":16.041428},{"c":16.075,"h":16.075,"l":16.04,"n":46,"o":16.04,"t":"2026-10-19T15:10:00Z","v":1758,"vw":16.061875},{"c":16.08,"h":16.1,"l":16.08,"n":104,"o":16.08,"t":"2026-10-19T15:15:00Z","v":3539,"vw":16.09086},{"c":16.135,"h":16.15,"l":16.095,"n":135,"o":16.095,"t":"2026-10-19T15:20:00Z","v":8486,"vw":16.128599},{"c":16.165,"h":16.18,"l":16.148,"n":35,"o":16.15,"t":"2026-10-19T15:25:00Z","v":1687,"vw":16.16024},{"c":16.16,"h":16.16,"l":16.1525,"n":12,"o":16.16,"t":"2026-10-19T15:35:00Z","v":572,"vw":16.158016},{"c":16.16,"h":16.16,"l":16.155,"n":10,"o":16.155,"t":"2026-10-19T15:45:00Z","v":418,"vw":16.158333},{"c":16.1,"h":16.14,"l":16.1,"n":155,"o":16.14,"t":"2026-10-19T15:55:00Z","v":6092,"vw":16.11353},{"c":16.01,"h":16.105,"l":16.01,"n":41,"o":16.105,"t":"2026-10-19T16:00:00Z","v":1683,"vw":16.051667},{"c":15.955,"h":16.01,"l":15.955,"n":49,"o":16.01,"t":"2026-10-19T16:05:00Z","v":2433,"vw":15.96831},{"c":16.005,"h":16.005,"l":15.98,"n":52,"o":15.98,"t":"2026-10-19T16:10:00Z","v":3063,"vw":15.988889},{"c":16.005,"h":16.0171,"l":16.005,"n":13,"o":16.0171,"t":"2026-10-19T16:15:00Z","v":603,"vw":16.014641},{"c":16.005,"h":16.005,"l":16.005,"n":31,"o":16.005,"t":"2026-10-19T16:20:00Z","v":605,"vw":16.005},{"c":15.96,"h":16,"l":15.96,"n":122,"o":16,"t":"2026-10-19T16:25:00Z","v":3554,"vw":15.989496},{"c":15.95,"h":15.965,"l":15.95,"n":17,"o":15.965,"t":"2026-10-19T16:30:00Z","v":789,"vw":15.9575},{"c":15.94,"h":15.97,"l":15.94,"n":39,"o":15.97,"t":"2026-10-19T16:35:00Z","v":1083,"vw":15.963007},{"c":15.925,"h":15.94,"l":15.92,"n":25,"o":15.92,"t":"2026-10-19T16:40:00Z","v":839,"vw":15.928112},{"c":15.935,"h":15.94,"l":15.91,"n":39,"o":15.91,"t":"2026-10-19T16:45:00Z","v":1670,"vw":15.935},{"c":15.92,"h":15.935,"l":15.92,"n":39,"o":15.935,"t":"2026-10-19T16:50:00Z","v":1367,"vw":15.930833},{"c":15.94,"h":15.95,"l":15.94,"n":59,"o":15.948,"t":"2026-10-19T16:55:00Z","v":2496,"vw":15.946719},{"c":15.93,"h":15.96,"l":15.93,"n":77,"o":15.93,"t":"2026-10-19T17:00:00Z","v":4177,"vw":15.937251},{"c":15.935,"h":15.935,"l":15.935,"n":4,"o":15.935,"t":"2026-10-19T17:05:00Z","v":300,"vw":15.935},{"c":15.985,"h":15.985,"l":15.95,"n":40,"o":15.95,"t":"2026-10-19T17:10:00Z","v":2239,"vw":15.955249},{"c":15.96,"h":15.98,"l":15.955,"n":62,"o":15.96,"t":"2026-10-19T17:15:00Z","v":4346,"vw":15.97513},{"c":16,"h":16.01,"l":15.99,"n":52,"o":15.99,"t":"2026-10-19T17:25:00Z","v":2876,"vw":16.000499},{"c":15.98,"h":15.98,"l":15.98,"n":21,"o":15.98,"t":"2026-10-19T17:30:00Z","v":1496,"vw":15.98},{"c":15.985,"h":16,"l":15.985,"n":39,"o":15.99,"t":"2026-10-19T17:35:00Z","v":2738,"vw":15.990655},{"c":16,"h":16.01,"l":16,"n":66,"o":16.01,"t":"2026-10-19T17:40:00Z","v":2595,"vw":16.002308},{"c":16.005,"h":16.005,"l":16.005,"n":4,"o":16.005,"t":"2026-10-19T17:45:00Z","v":123,"vw":16.005},{"c":16.02,"h":16.02,"l":16.005,"n":18,"o":16.005,"t":"2026-10-19T17:50:00Z","v":389,"vw":16.015},{"c":16.015,"h":16.025,"l":16.01,"n":82,"o":16.01,"t":"2026-10-19T17:55:00Z","v":4195,"vw":16.016573},{"c":16.015,"h":16.015,"l":16.015,"n":2,"o":16.015,"t":"2026-10-19T18:00:00Z","v":101,"vw":16.015},{"c":16.015,"h":16.015,"l":16.015,"n":13,"o":16.015,"t":"2026-10-19T18:05:00Z","v":406,"vw":16.015},{"c":16.02,"h":16.02,"l":15.97,"n":256,"o":16.0139,"t":"2026-10-19T18:10:00Z","v":19661,"vw":15.988152},{"c":15.97,"h":16.02,"l":15.97,"n":56,"o":16.01,"t":"2026-10-19T18:15:00Z","v":2407,"vw":16.005911},{"c":15.98,"h":16,"l":15.98,"n":19,"o":16,"t":"2026-10-19T18:20:00Z","v":757,"vw":15.99687},{"c":16,"h":16,"l":15.985,"n":61,"o":15.985,"t":"2026-10-19T18:25:00Z","v":2628,"vw":15.995243},{"c":16.05,"h":16.05,"l":16.01,"n":76,"o":16.01,"t":"2026-10-19T18:30:00Z","v":2206,"vw":16.03},{"c":16.04,"h":16.04,"l":16.035,"n":41,"o":16.04,"t":"2026-10-19T18:35:00Z","v":1046,"vw":16.039168},{"c":16.015,"h":16.04,"l":16.015,"n":102,"o":16.04,"t":"2026-10-19T18:40:00Z","v":1250,"vw":16.024059},{"c":16.05,"h":16.06,"l":16.03,"n":52,"o":16.03,"t":"2026-10-19T18:45:00Z","v":1622,"vw":16.036364},{"c":16.05,"h":16.05,"l":16.03,"n":15,"o":16.05,"t":"2026-10-19T18:50:00Z","v":448,"vw":16.04},{"c":16.02,"h":16.05,"l":16.02,"n":61,"o":16.04,"t":"2026-10-19T18:55:00Z","v":2728,"vw":16.033877},{"c":16.04,"h":16.05,"l":16.015,"n":52,"o":16.015,"t":"2026-10-19T19:00:00Z","v":2385,"vw":16.045309},{"c":16.015,"h":16.035,"l":16.015,"n":25,"o":16.035,"t":"2026-10-19T19:05:00Z","v":939,"vw":16.022887},{"c":16,"h":16.015,"l":16,"n":22,"o":16.015,"t":"2026-10-19T19:10:00Z","v":475,"vw":16.0075},{"c":16.01,"h":16.01,"l":16,"n":37,"o":16,"t":"2026-10-19T19:15:00Z","v":1905,"vw":16.007384},{"c":16.05,"h":16.055,"l":16.02,"n":119,"o":16.02,"t":"2026-10-19T19:20:00Z","v":9020,"vw":16.026571},{"c":16,"h":16.06,"l":15.99,"n":88,"o":16.05,"t":"2026-10-19T19:25:00Z","v":6879,"vw":16.030228},{"c":15.935,"h":15.945,"l":15.93,"n":131,"o":15.94,"t":"2026-10-19T19:30:00Z","v":5092,"vw":15.938667},{"c":15.95,"h":15.965,"l":15.95,"n":62,"o":15.95,"t":"2026-10-19T19:35:00Z","v":2646,"vw":15.954373},{"c":15.95,"h":15.97,"l":15.94,"n":102,"o":15.95,"t":"2026-10-19T19:40:00Z","v":5468,"vw":15.95994},{"c":15.97,"h":15.98,"l":15.94,"n":94,"o":15.94,"t":"2026-10-19T19:45:00Z","v":3456,"vw":15.95595},{"c":15.98,"h":16.04,"l":15.98,"n":236,"o":15.98,"t":"2026-10-19T19:50:00Z","v":11828,"vw":15.996617},{"c":15.95,"h":15.96,"l":15.91,"n":637,"o":15.96,"t":"2026-10-19T19:55:00Z","v":32829,"vw":15.929386},{"c":15.94,"h":15.94,"l":15.94,"n":8,"o":15.94,"t":"2026-10-19T20:00:00Z","v":37952,"vw":15.94},{"c":16.07,"h":16.13,"l":15.97,"n":101,"o":15.97,"t":"2026-10-20T13:30:00Z","v":8689,"vw":16.020974},{"c":15.97,"h":16.06,"l":15.97,"n":31,"o":16.04,"t":"2026-10-20T13:35:00Z","v":1585,"vw":16.014775},{"c":16.0356,"h":16.0356,"l":16.0356,"n":7,"o":16.0356,"t":"2026-10-20T13:40:00Z","v":518,"vw":16.0356},{"c":15.91,"h":16.08,"l":15.91,"n":147,"o":16.04,"t":"2026-10-20T13:45:00Z","v":8241,"vw":16.031319},{"c":16.03,"h":16.08,"l":15.945,"n":191,"o":15.95,"t":"2026-10-20T13:50:00Z","v":8286,"vw":16.037885},{"c":15.945,"h":16.01,"l":15.945,"n":39,"o":16.01,"t":"2026-10-20T13:55:00Z","v":2290,"vw":15.961049},{"c":15.9,"h":15.93,"l":15.88,"n":61,"o":15.92,"t":"2026-10-20T14:00:00Z","v":3707,"vw":15.902222},{"c":15.88,"h":15.89,"l":15.88,"n":18,"o":15.89,"t":"2026-10-20T14:05:00Z","v":591,"vw":15.8825},{"c":15.85,"h":15.88,"l":15.85,"n":24,"o":15.88,"t":"2026-10-20T14:10:00Z","v":838,"vw":15.856},{"c":15.89,"h":15.89,"l":15.87,"n":24,"o":15.87,"t":"2026-10-20T14:15:00Z","v":1173,"vw":15.881429},{"c":15.9,"h":15.9,"l":15.86,"n":26,"o":15.86,"t":"2026-10-20T14:20:00Z","v":969,"vw":15.894237},{"c":15.85,"h":15.87,"l":15.83,"n":48,"o":15.87,"t":"2026-10-20T14:25:00Z","v":930,"vw":15.848},{"c":15.845,"h":15.845,"l":15.845,"n":15,"o":15.845,"t":"2026-10-20T14:30:00Z","v":422,"vw":15.845},{"c":15.83,"h":15.85,"l":15.83,"n":12,"o":15.85,"t":"2026-10-20T14:35:00Z","v":761,"vw":15.844533},{"c":15.92,"h":15.92,"l":15.845,"n":81,"o":15.845,"t":"2026-10-20T14:45:00Z","v":3462,"vw":15.892039},{"c":15.955,"h":15.955,"l":15.915,"n":43,"o":15.915,"t":"2026-10-20T14:50:00Z","v":2998,"vw":15.944717},{"c":15.955,"h":15.955,"l":15.955,"n":23,"o":15.955,"t":"2026-10-20T14:55:00Z","v":229,"vw":15.955},{"c":15.965,"h":15.965,"l":15.965,"n":14,"o":15.965,"t":"2026-10-20T15:00:00Z","v":572,"vw":15.965},{"c":15.97,"h":15.97,"l":15.94,"n":58,"o":15.955,"t":"2026-10-20T15:05:00Z","v":5259,"vw":15.953513},{"c":15.99,"h":15.995,"l":15.99,"n":15,"o":15.995,"t":"2026-10-20T15:10:00Z","v":516,"vw":15.993684},{"c":16.015,"h":16.015,"l":16.01,"n":32,"o":16.01,"t":"2026-10-20T15:15:00Z","v":941,"vw":16.01375},{"c":16.045,"h":16.045,"l":16.015,"n":88,"o":16.015,"t":"2026-10-20T15:20:00Z","v":2792,"vw":16.041736},{"c":16.045,"h":16.045,"l":16.045,"n":11,"o":16.045,"t":"2026-10-20T15:25:00Z","v":1224,"vw":16.045},{"c":16.02,"h":16.05,"l":16.02,"n":28,"o":16.05,"t":"2026-10-20T15:30:00Z","v":1359,"vw":16.038889},{"c":16.02,"h":16.02,"l":16.02,"n":9,"o":16.02,"t":"2026-10-20T15:35:00Z","v":239,"vw":16.02},{"c":16.01,"h":16.01,"l":16.01,"n":13,"o":16.01,"t":"2026-10-20T15:45:00Z","v":254,"vw":16.01},{"c":16,"h":16.01,"l":16,"n":67,"o":16.01,"t":"2026-10-20T15:50:00Z","v":5110,"vw":16.007075},{"c":15.985,"h":15.985,"l":15.985,"n":12,"o":15.985,"t":"2026-10-20T15:55:00Z","v":833,"vw":15.985},{"c":15.93,"h":15.965,"l":15.93,"n":18,"o":15.965,"t":"2026-10-20T16:05:00Z","v":810,"vw":15.9475},{"c":15.91,"h":15.91,"l":15.91,"n":24,"o":15.91,"t":"2026-10-20T16:10:00Z","v":518,"vw":15.91},{"c":15.88,"h":15.88,"l":15.865,"n":73,"o":15.875,"t":"2026-10-20T16:15:00Z","v":2767,"vw":15.878181},{"c":15.92,"h":15.92,"l":15.9,"n":31,"o":15.9,"t":"2026-10-20T16:20:00Z","v":1049,"vw":15.91},{"c":15.94,"h":15.94,"l":15.92,"n":46,"o":15.92,"t":"2026-10-20T16:25:00Z","v":1283,"vw":15.925},{"c":15.94,"h":15.94,"l":15.94,"n":9,"o":15.94,"t":"2026-10-20T16:30:00Z","v":374,"vw":15.94},{"c":15.97,"h":15.97,"l":15.935,"n":12,"o":15.935,"t":"2026-10-20T16:35:00Z","v":706,"vw":15.940833},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-10-20T16:40:00Z","v":102,"vw":15.97},{"c":15.975,"h":15.98,"l":15.975,"n":30,"o":15.98,"t":"2026-10-20T16:45:00Z","v":1386,"vw":15.976205},{"c":15.96,"h":15.96,"l":15.94,"n":50,"o":15.96,"t":"2026-10-20T16:50:00Z","v":2364,"vw":15.950988},{"c":15.95,"h":15.95,"l":15.94,"n":15,"o":15.94,"t":"2026-10-20T17:00:00Z","v":2230,"vw":15.949501},{"c":15.955,"h":15.97,"l":15.95,"n":24,"o":15.97,"t":"2026-10-20T17:05:00Z","v":844,"vw":15.954609},{"c":15.93,"h":15.956,"l":15.93,"n":21,"o":15.956,"t":"2026-10-20T17:10:00Z","v":935,"vw":15.936835},{"c":15.94,"h":15.94,"l":15.93,"n":32,"o":15.93,"t":"2026-10-20T17:20:00Z","v":737,"vw":15.932469},{"c":15.905,"h":15.92,"l":15.8901,"n":58,"o":15.92,"t":"2026-10-20T17:25:00Z","v":3865,"vw":15.907472},{"c":15.92,"h":15.92,"l":15.92,"n":43,"o":15.92,"t":"2026-10-20T17:30:00Z","v":2037,"vw":15.92},{"c":15.89,"h":15.9,"l":15.89,"n":23,"o":15.9,"t":"2026-10-20T17:35:00Z","v":552,"vw":15.895},{"c":15.89,"h":15.89,"l":15.88,"n":19,"o":15.88,"t":"2026-10-20T17:40:00Z","v":623,"vw":15.881818},{"c":15.835,"h":15.896,"l":15.83,"n":88,"o":15.87,"t":"2026-10-20T17:50:00Z","v":3715,"vw":15.85358},{"c":15.82,"h":15.84,"l":15.82,"n":33,"o":15.82,"t":"2026-10-20T17:55:00Z","v":1347,"vw":15.82625},{"c":15.83,"h":15.84,"l":15.83,"n":23,"o":15.84,"t":"2026-10-20T18:00:00Z","v":1005,"vw":15.836667},{"c":15.82,"h":15.845,"l":15.82,"n":22,"o":15.845,"t":"2026-10-20T18:05:00Z","v":757,"vw":15.827117},{"c":15.795,"h":15.8,"l":15.795,"n":57,"o":15.8,"t":"2026-10-20T18:10:00Z","v":4069,"vw":15.798174},{"c":15.845,"h":15.85,"l":15.78,"n":99,"o":15.795,"t":"2026-10-20T18:15:00Z","v":4831,"vw":15.810676},{"c":15.835,"h":15.835,"l":15.835,"n":6,"o":15.835,"t":"2026-10-20T18:20:00Z","v":273,"vw":15.835},{"c":15.82,"h":15.82,"l":15.81,"n":22,"o":15.81,"t":"2026-10-20T18:25:00Z","v":1077,"vw":15.812},{"c":15.805,"h":15.805,"l":15.805,"n":10,"o":15.805,"t":"2026-10-20T18:30:00Z","v":346,"vw":15.805},{"c":15.775,"h":15.78,"l":15.775,"n":36,"o":15.78,"t":"2026-10-20T18:35:00Z","v":1364,"vw":15.778306},{"c":15.775,"h":15.775,"l":15.755,"n":71,"o":15.775,"t":"2026-10-20T18:40:00Z","v":4130,"vw":15.765927},{"c":15.79,"h":15.795,"l":15.77,"n":46,"o":15.77,"t":"2026-10-20T18:45:00Z","v":2166,"vw":15.784259},{"c":15.83,"h":15.83,"l":15.79,"n":41,"o":15.79,"t":"2026-10-20T18:50:00Z","v":1708,"vw":15.815544},{"c":15.805,"h":15.81,"l":15.805,"n":18,"o":15.81,"t":"2026-10-20T18:55:00Z","v":572,"vw":15.807404},{"c":15.8293,"h":15.8293,"l":15.81,"n":18,"o":15.81,"t":"2026-10-20T19:00:00Z","v":636,"vw":15.816218},{"c":15.76,"h":15.78,"l":15.76,"n":36,"o":15.78,"t":"2026-10-20T19:05:00Z","v":898,"vw":15.770552},{"c":15.775,"h":15.775,"l":15.775,"n":11,"o":15.775,"t":"2026-10-20T19:10:00Z","v":176,"vw":15.775},{"c":15.805,"h":15.805,"l":15.77,"n":83,"o":15.775,"t":"2026-10-20T19:15:00Z","v":4136,"vw":15.776749},{"c":15.805,"h":15.805,"l":15.805,"n":12,"o":15.805,"t":"2026-10-20T19:20:00Z","v":448,"vw":15.805},{"c":15.77,"h":15.78,"l":15.765,"n":101,"o":15.78,"t":"2026-10-20T19:25:00Z","v":3837,"vw":15.77317},{"c":15.695,"h":15.77,"l":15.69,"n":216,"o":15.77,"t":"2026-10-20T19:30:00Z","v":11826,"vw":15.725389},{"c":15.66,"h":15.695,"l":15.66,"n":110,"o":15.695,"t":"2026-10-20T19:35:00Z","v":3537,"vw":15.672921},{"c":15.65,"h":15.69,"l":15.65,"n":147,"o":15.66,"t":"2026-10-20T19:40:00Z","v":5321,"vw":15.675454},{"c":15.65,"h":15.66,"l":15.6301,"n":43,"o":15.6301,"t":"2026-10-20T19:45:00Z","v":3430,"vw":15.633283},{"c":15.61,"h":15.64,"l":15.595,"n":195,"o":15.64,"t":"2026-10-20T19:50:00Z","v":14842,"vw":15.617306},{"c":15.71,"h":15.73,"l":15.61,"n":597,"o":15.61,"t":"2026-10-20T19:55:00Z","v":30582,"vw":15.683351},{"c":15.75,"h":15.75,"l":15.7,"n":17,"o":15.7,"t":"2026-10-20T20:00:00Z","v":34966,"vw":15.704686},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-20T20:45:00Z","v":501,"vw":15.6},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-21T13:25:00Z","v":100,"vw":15.58},{"c":15.445,"h":15.57,"l":15.3,"n":43,"o":15.57,"t":"2026-10-21T13:30:00Z","v":7196,"vw":15.536585},{"c":15.46,"h":15.46,"l":15.46,"n":4,"o":15.46,"t":"2026-10-21T13:35:00Z","v":567,"vw":15.46},{"c":15.4,"h":15.46,"l":15.34,"n":115,"o":15.39,"t":"2026-10-21T13:40:00Z","v":5811,"vw":15.414858},{"c":15.39,"h":15.41,"l":15.37,"n":22,"o":15.37,"t":"2026-10-21T13:50:00Z","v":1168,"vw":15.389057},{"c":15.31,"h":15.38,"l":15.31,"n":80,"o":15.38,"t":"2026-10-21T13:55:00Z","v":3851,"vw":15.368685},{"c":15.225,"h":15.31,"l":15.225,"n":56,"o":15.3,"t":"2026-10-21T14:00:00Z","v":2736,"vw":15.273203},{"c":15.165,"h":15.19,"l":15.165,"n":16,"o":15.19,"t":"2026-10-21T14:05:00Z","v":1947,"vw":15.179079},{"c":15.19,"h":15.225,"l":15.185,"n":94,"o":15.2,"t":"2026-10-21T14:10:00Z","v":4063,"vw":15.20605},{"c":15.19,"h":15.24,"l":15.19,"n":32,"o":15.23,"t":"2026-10-21T14:15:00Z","v":1377,"vw":15.2195},{"c":15.19,"h":15.21,"l":15.185,"n":21,"o":15.185,"t":"2026-10-21T14:20:00Z","v":1438,"vw":15.194545},{"c":15.14,"h":15.195,"l":15.14,"n":61,"o":15.195,"t":"2026-10-21T14:25:00Z","v":1516,"vw":15.157692},{"c":15.07,"h":15.13,"l":15.065,"n":81,"o":15.13,"t":"2026-10-21T14:30:00Z","v":4159,"vw":15.085536},{"c":15.07,"h":15.07,"l":15.07,"n":21,"o":15.07,"t":"2026-10-21T14:35:00Z","v":919,"vw":15.07},{"c":15.06,"h":15.065,"l":15.06,"n":36,"o":15.06,"t":"2026-10-21T14:45:00Z","v":956,"vw":15.06125},{"c":15.09,"h":15.15,"l":15.08,"n":123,"o":15.08,"t":"2026-10-21T14:50:00Z","v":5753,"vw":15.118375},{"c":15.06,"h":15.065,"l":15.06,"n":34,"o":15.06,"t":"2026-10-21T15:00:00Z","v":984,"vw":15.062679},{"c":15.05,"h":15.05,"l":15.05,"n":14,"o":15.05,"t":"2026-10-21T15:05:00Z","v":331,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":5,"o":15.05,"t":"2026-10-21T15:15:00Z","v":219,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":19,"o":15.05,"t":"2026-10-21T15:20:00Z","v":514,"vw":15.05},{"c":15.12,"h":15.16,"l":15.07,"n":144,"o":15.08,"t":"2026-10-21T15:25:00Z","v":6241,"vw":15.105107},{"c":15.1,"h":15.15,"l":15.1,"n":83,"o":15.12,"t":"2026-10-21T15:30:00Z","v":7317,"vw":15.106697},{"c":15.095,"h":15.095,"l":15.09,"n":19,"o":15.09,"t":"2026-10-21T15:35:00Z","v":803,"vw":15.09366},{"c":15.085,"h":15.085,"l":15.085,"n":16,"o":15.085,"t":"2026-10-21T15:40:00Z","v":1392,"vw":15.085},{"c":15.14,"h":15.14,"l":15.085,"n":49,"o":15.085,"t":"2026-10-21T15:45:00Z","v":1661,"vw":15.121863},{"c":15.16,"h":15.175,"l":15.145,"n":74,"o":15.145,"t":"2026-10-21T15:50:00Z","v":4145,"vw":15.164902},{"c":15.13,"h":15.18,"l":15.13,"n":99,"o":15.16,"t":"2026-10-21T16:00:00Z","v":4206,"vw":15.163682},{"c":15.11,"h":15.11,"l":15.11,"n":3,"o":15.11,"t":"2026-10-21T16:05:00Z","v":106,"vw":15.11},{"c":15.09,"h":15.1,"l":15.09,"n":32,"o":15.1,"t":"2026-10-21T16:15:00Z","v":994,"vw":15.096667},{"c":15.12,"h":15.16,"l":15.105,"n":99,"o":15.105,"t":"2026-10-21T16:20:00Z","v":5626,"vw":15.12909},{"c":15.12,"h":15.12,"l":15.12,"n":15,"o":15.12,"t":"2026-10-21T16:30:00Z","v":585,"vw":15.12},{"c":15.18,"h":15.18,"l":15.13,"n":82,"o":15.13,"t":"2026-10-21T16:35:00Z","v":5311,"vw":15.15873},{"c":15.14,"h":15.17,"l":15.12,"n":54,"o":15.17,"t":"2026-10-21T16:40:00Z","v":3431,"vw":15.137303},{"c":15.085,"h":15.1,"l":15.075,"n":44,"o":15.1,"t":"2026-10-21T16:45:00Z","v":1968,"vw":15.084669},{"c":15.06,"h":15.06,"l":15.06,"n":4,"o":15.06,"t":"2026-10-21T16:55:00Z","v":310,"vw":15.06},{"c":15.045,"h":15.07,"l":15.045,"n":90,"o":15.07,"t":"2026-10-21T17:00:00Z","v":4834,"vw":15.055485},{"c":15.04,"h":15.04,"l":15.04,"n":10,"o":15.04,"t":"2026-10-21T17:05:00Z","v":414,"vw":15.04},{"c":15.02,"h":15.02,"l":15.02,"n":20,"o":15.02,"t":"2026-10-21T17:15:00Z","v":490,"vw":15.02},{"c":14.99,"h":15.02,"l":14.99,"n":104,"o":15.02,"t":"2026-10-21T17:20:00Z","v":5894,"vw":14.997179},{"c":14.98,"h":14.98,"l":14.95,"n":49,"o":14.95,"t":"2026-10-21T17:25:00Z","v":1562,"vw":14.963333},{"c":14.98,"h":14.98,"l":14.98,"n":13,"o":14.98,"t":"2026-10-21T17:30:00Z","v":579,"vw":14.98},{"c":14.955,"h":14.985,"l":14.955,"n":24,"o":14.9701,"t":"2026-10-21T17:35:00Z","v":3269,"vw":14.963556},{"c":14.9532,"h":14.9532,"l":14.9532,"n":11,"o":14.9532,"t":"2026-10-21T17:40:00Z","v":815,"vw":14.9532},{"c":15.07,"h":15.07,"l":14.99,"n":164,"o":15,"t":"2026-10-21T17:45:00Z","v":9715,"vw":15.041353},{"c":15.04,"h":15.07,"l":15.03,"n":99,"o":15.07,"t":"2026-10-21T17:55:00Z","v":4891,"vw":15.048377},{"c":15.045,"h":15.045,"l":15.045,"n":10,"o":15.045,"t":"2026-10-21T18:00:00Z","v":369,"vw":15.045},{"c":15.08,"h":15.08,"l":15.045,"n":30,"o":15.045,"t":"2026-10-21T18:05:00Z","v":3111,"vw":15.076848},{"c":15.04,"h":15.08,"l":15.04,"n":72,"o":15.075,"t":"2026-10-21T18:10:00Z","v":2318,"vw":15.0575},{"c":15.07,"h":15.08,"l":15.06,"n":53,"o":15.06,"t":"2026-10-21T18:15:00Z","v":1485,"vw":15.067396},{"c":15.11,"h":15.12,"l":15.1,"n":41,"o":15.1,"t":"2026-10-21T18:20:00Z","v":3252,"vw":15.10961},{"c":15.09,"h":15.09,"l":15.075,"n":65,"o":15.09,"t":"2026-10-21T18:30:00Z","v":1661,"vw":15.086071},{"c":15.105,"h":15.105,"l":15.09,"n":35,"o":15.09,"t":"2026-10-21T18:35:00Z","v":1403,"vw":15.098},{"c":15.105,"h":15.105,"l":15.105,"n":6,"o":15.105,"t":"2026-10-21T18:40:00Z","v":700,"vw":15.105},{"c":15.095,"h":15.095,"l":15.095,"n":11,"o":15.095,"t":"2026-10-21T18:45:00Z","v":367,"vw":15.095},{"c":15.065,"h":15.08,"l":15.065,"n":72,"o":15.08,"t":"2026-10-21T18:50:00Z","v":2279,"vw":15.071274},{"c":15.09,"h":15.09,"l":15.065,"n":50,"o":15.065,"t":"2026-10-21T18:55:00Z","v":1261,"vw":15.075714},{"c":15.09,"h":15.1,"l":15.06,"n":347,"o":15.06,"t":"2026-10-21T19:00:00Z","v":7959,"vw":15.068898},{"c":15.135,"h":15.135,"l":15.05,"n":138,"o":15.09,"t":"2026-10-21T19:05:00Z","v":8957,"vw":15.073282},{"c":15.135,"h":15.135,"l":15.11,"n":55,"o":15.12,"t":"2026-10-21T19:10:00Z","v":2308,"vw":15.122742},{"c":15.15,"h":15.15,"l":15.135,"n":41,"o":15.135,"t":"2026-10-21T19:15:00Z","v":793,"vw":15.139228},{"c":15.125,"h":15.155,"l":15.125,"n":35,"o":15.155,"t":"2026-10-21T19:20:00Z","v":1843,"vw":15.135781},{"c":15.145,"h":15.16,"l":15.145,"n":50,"o":15.15,"t":"2026-10-21T19:25:00Z","v":1901,"vw":15.15},{"c":15.15,"h":15.15,"l":15.125,"n":50,"o":15.125,"t":"2026-10-21T19:30:00Z","v":1481,"vw":15.136667},{"c":15.135,"h":15.155,"l":15.13,"n":34,"o":15.155,"t":"2026-10-21T19:35:00Z","v":1328,"vw":15.136934},{"c":15.115,"h":15.12,"l":15.115,"n":64,"o":15.12,"t":"2026-10-21T19:40:00Z","v":1621,"vw":15.116711},{"c":15.135,"h":15.135,"l":15.115,"n":130,"o":15.115,"t":"2026-10-21T19:45:00Z","v":4220,"vw":15.131953},{"c":15.11,"h":15.135,"l":15.11,"n":280,"o":15.13,"t":"2026-10-21T19:50:00Z","v":7736,"vw":15.12904},{"c":15.06,"h":15.16,"l":15.03,"n":1024,"o":15.12,"t":"2026-10-21T19:55:00Z","v":52162,"vw":15.084676},{"c":15.06,"h":15.06,"l":15.06,"n":13,"o":15.06,"t":"2026-10-21T20:00:00Z","v":32529,"vw":15.06},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-21T23:50:00Z","v":1129,"vw":15.06},{"c":15.105,"h":15.105,"l":15.04,"n":79,"o":15.05,"t":"2026-10-22T13:30:00Z","v":4419,"vw":15.074679},{"c":15.15,"h":15.23,"l":15.1,"n":53,"o":15.19,"t":"2026-10-22T13:35:00Z","v":2033,"vw":15.185831},{"c":15.11,"h":15.15,"l":15.08,"n":305,"o":15.105,"t":"2026-10-22T13:55:00Z","v":28969,"vw":15.100353},{"c":15.11,"h":15.115,"l":15.09,"n":34,"o":15.09,"t":"2026-10-22T14:00:00Z","v":3042,"vw":15.104833},{"c":15.08,"h":15.11,"l":15.055,"n":108,"o":15.11,"t":"2026-10-22T14:05:00Z","v":6004,"vw":15.096409},{"c":15.085,"h":15.085,"l":15.085,"n":5,"o":15.085,"t":"2026-10-22T14:10:00Z","v":191,"vw":15.085},{"c":15.09,"h":15.09,"l":15.09,"n":13,"o":15.09,"t":"2026-10-22T14:15:00Z","v":808,"vw":15.09},{"c":15.1,"h":15.1,"l":15.09,"n":14,"o":15.09,"t":"2026-10-22T14:20:00Z","v":2190,"vw":15.098974},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-22T14:25:00Z","v":135,"vw":15.07},{"c":15.01,"h":15.1,"l":15.01,"n":92,"o":15.1,"t":"2026-10-22T14:30:00Z","v":5470,"vw":15.050154},{"c":14.985,"h":15.01,"l":14.985,"n":38,"o":15.01,"t":"2026-10-22T14:35:00Z","v":1084,"vw":14.998333},{"c":15.01,"h":15.01,"l":14.975,"n":66,"o":14.985,"t":"2026-10-22T14:40:00Z","v":2569,"vw":14.991427},{"c":15.03,"h":15.05,"l":15.025,"n":43,"o":15.05,"t":"2026-10-22T14:50:00Z","v":1790,"vw":15.0352},{"c":15.05,"h":15.06,"l":14.99,"n":134,"o":15.04,"t":"2026-10-22T14:55:00Z","v":6548,"vw":15.013444},{"c":15.055,"h":15.055,"l":15.055,"n":13,"o":15.055,"t":"2026-10-22T15:00:00Z","v":258,"vw":15.055},{"c":15.11,"h":15.11,"l":15.07,"n":34,"o":15.07,"t":"2026-10-22T15:10:00Z","v":1068,"vw":15.083901},{"c":15.06,"h":15.113,"l":15.06,"n":49,"o":15.113,"t":"2026-10-22T15:15:00Z","v":2411,"vw":15.094105},{"c":15.095,"h":15.095,"l":15.05,"n":99,"o":15.05,"t":"2026-10-22T15:20:00Z","v":3611,"vw":15.080102},{"c":15.065,"h":15.07,"l":15.06,"n":56,"o":15.07,"t":"2026-10-22T15:30:00Z","v":1937,"vw":15.063546},{"c":15.08,"h":15.09,"l":15.08,"n":35,"o":15.09,"t":"2026-10-22T15:35:00Z","v":1800,"vw":15.089167},{"c":15.075,"h":15.08,"l":15.075,"n":18,"o":15.08,"t":"2026-10-22T15:40:00Z","v":753,"vw":15.076},{"c":15.1,"h":15.1,"l":15.075,"n":51,"o":15.075,"t":"2026-10-22T15:50:00Z","v":2054,"vw":15.090125},{"c":15.115,"h":15.115,"l":15.05,"n":138,"o":15.08,"t":"2026-10-22T15:55:00Z","v":12116,"vw":15.074132},{"c":15.09,"h":15.09,"l":15.065,"n":42,"o":15.08,"t":"2026-10-22T16:05:00Z","v":1771,"vw":15.08},{"c":15.06,"h":15.06,"l":15.06,"n":29,"o":15.06,"t":"2026-10-22T16:10:00Z","v":1231,"vw":15.06},{"c":15.07,"h":15.07,"l":15.07,"n":22,"o":15.07,"t":"2026-10-22T16:15:00Z","v":569,"vw":15.07},{"c":15.05,"h":15.065,"l":15.05,"n":18,"o":15.065,"t":"2026-10-22T16:20:00Z","v":509,"vw":15.0575},{"c":15.045,"h":15.045,"l":15.04,"n":32,"o":15.04,"t":"2026-10-22T16:25:00Z","v":1141,"vw":15.04179},{"c":15.045,"h":15.045,"l":15.045,"n":10,"o":15.045,"t":"2026-10-22T16:30:00Z","v":549,"vw":15.045},{"c":15.01,"h":15.05,"l":15.01,"n":41,"o":15.045,"t":"2026-10-22T16:35:00Z","v":6301,"vw":15.0485}],"history":[{"c":12.91,"h":13.41,"l":12.91,"n":3768,"o":13.39,"t":"2024-10-21T04:00:00Z","v":261149,"vw":13.057524},{"c":12.82,"h":13.14,"l":12.7401,"n":3797,"o":12.92,"t":"2024-10-22T04:00:00Z","v":173543,"vw":12.83638},{"c":12.67,"h":12.83,"l":12.6,"n":3971,"o":12.75,"t":"2024-10-23T04:00:00Z","v":204535,"vw":12.711125},{"c":12.61,"h":12.765,"l":12.56,"n":4152,"o":12.7,"t":"2024-10-24T04:00:00Z","v":147117,"vw":12.635414},{"c":12.76,"h":12.8824,"l":12.65,"n":4285,"o":12.7,"t":"2024-10-25T04:00:00Z","v":152578,"vw":12.765065},{"c":12.55,"h":12.97,"l":12.46,"n":6317,"o":12.81,"t":"2024-10-28T04:00:00Z","v":392784,"vw":12.552581},{"c":12.7,"h":12.735,"l":12.36,"n":6365,"o":12.54,"t":"2024-10-29T04:00:00Z","v":328758,"vw":12.561261},{"c":12.55,"h":12.8201,"l":12.39,"n":6501,"o":12.67,"t":"2024-10-30T04:00:00Z","v":290382,"vw":12.556726},{"c":12.22,"h":12.65,"l":12.19,"n":7982,"o":12.65,"t":"2024-10-31T04:00:00Z","v":459565,"vw":12.352137},{"c":11.96,"h":13,"l":11.91,"n":8183,"o":12.34,"t":"2024-11-01T04:00:00Z","v":470611,"vw":12.172918},{"c":11.78,"h":11.83,"l":11.5501,"n":6397,"o":11.74,"t":"2024-11-04T05:00:00Z","v":412011,"vw":11.687449},{"c":12.06,"h":12.08,"l":11.795,"n":5057,"o":11.85,"t":"2024-11-05T05:00:00Z","v":205619,"vw":12.012247},{"c":12.91,"h":12.95,"l":12.3944,"n":6252,"o":12.5,"t":"2024-11-06T05:00:00Z","v":290160,"vw":12.803597},{"c":13.03,"h":13.12,"l":12.895,"n":4411,"o":12.95,"t":"2024-11-07T05:00:00Z","v":218790,"vw":13.013169},{"c":12.9,"h":13.24,"l":12.86,"n":4430,"o":13.02,"t":"2024-11-08T05:00:00Z","v":169558,"vw":12.979051},{"c":13.12,"h":13.1455,"l":12.93,"n":3394,"o":13.07,"t":"2024-11-11T05:00:00Z","v":148935,"vw":13.063549},{"c":13.03,"h":13.155,"l":12.2997,"n":3248,"o":13.1,"t":"2024-11-12T05:00:00Z","v":133757,"vw":13.022403},{"c":12.88,"h":13.1785,"l":12.84,"n":3430,"o":13.14,"t":"2024-11-13T05:00:00Z","v":143576,"vw":12.962328},{"c":12.71,"h":13.015,"l":12.62,"n":2635,"o":12.93,"t":"2024-11-14T05:00:00Z","v":98244,"vw":12.763413},{"c":12.36,"h":12.79,"l":12.35,"n":2211,"o":12.79,"t":"2024-11-15T05:00:00Z","v":102552,"vw":12.467552},{"c":12.2,"h":12.519,"l":12.17,"n":2625,"o":12.43,"t":"2024-11-18T05:00:00Z","v":144377,"vw":12.26172},{"c":12.07,"h":12.255,"l":11.94,"n":2850,"o":12.08,"t":"2024-11-19T05:00:00Z","v":145019,"vw":12.071238},{"c":11.98,"h":12.07,"l":11.71,"n":4708,"o":12.06,"t":"2024-11-20T05:00:00Z","v":186967,"vw":11.868802},{"c":12.09,"h":12.17,"l":11.99,"n":2237,"o":12.02,"t":"2024-11-21T05:00:00Z","v":86716,"vw":12.093516},{"c":12.3,"h":12.36,"l":12.17,"n":3242,"o":12.23,"t":"2024-11-22T05:00:00Z","v":107048,"vw":12.290467},{"c":12.76,"h":12.79,"l":12.41,"n":3016,"o":12.41,"t":"2024-11-25T05:00:00Z","v":153846,"vw":12.714825},{"c":12.77,"h":12.8,"l":12.515,"n":3143,"o":12.7,"t":"2024-11-26T05:00:00Z","v":127124,"vw":12.71024},{"c":12.63,"h":12.9,"l":12.6,"n":3328,"o":12.81,"t":"2024-11-27T05:00:00Z","v":165576,"vw":12.704309},{"c":12.72,"h":12.895,"l":12.69,"n":2281,"o":12.76,"t":"2024-11-29T05:00:00Z","v":90695,"vw":12.773453},{"c":12.65,"h":12.78,"l":12.56,"n":3942,"o":12.76,"t":"2024-12-02T05:00:00Z","v":120568,"vw":12.677167},{"c":12.51,"h":12.665,"l":12.4496,"n":4138,"o":12.62,"t":"2024-12-03T05:00:00Z","v":177015,"vw":12.535657},{"c":12.55,"h":12.57,"l":12.34,"n":5021,"o":12.51,"t":"2024-12-04T05:00:00Z","v":221762,"vw":12.502861},{"c":12.2,"h":12.52,"l":12.16,"n":4171,"o":12.52,"t":"2024-12-05T05:00:00Z","v":270200,"vw":12.307525},{"c":12.02,"h":12.26,"l":11.975,"n":4092,"o":12.24,"t":"2024-12-06T05:00:00Z","v":217540,"vw":12.074229},{"c":12.18,"h":12.48,"l":12.06,"n":5137,"o":12.07,"t":"2024-12-09T05:00:00Z","v":303309,"vw":12.209509},{"c":12.37,"h":12.44,"l":12.09,"n":5420,"o":12.23,"t":"2024-12-10T05:00:00Z","v":304022,"vw":12.337766},{"c":12.66,"h":12.74,"l":12.3982,"n":4500,"o":12.4,"t":"2024-12-11T05:00:00Z","v":197938,"vw":12.619091},{"c":12.46,"h":12.74,"l":12.38,"n":3370,"o":12.64,"t":"2024-12-12T05:00:00Z","v":171718,"vw":12.494654},{"c":12.38,"h":12.51,"l":12.31,"n":3350,"o":12.51,"t":"2024-12-13T05:00:00Z","v":146906,"vw":12.382088},{"c":12.81,"h":13.14,"l":12.39,"n":7459,"o":12.48,"t":"2024-12-16T05:00:00Z","v":485168,"vw":12.803935},{"c":12.41,"h":12.76,"l":12.272,"n":5028,"o":12.76,"t":"2024-12-17T05:00:00Z","v":327591,"vw":12.439151},{"c":11.58,"h":12.51,"l":11.54,"n":5390,"o":12.51,"t":"2024-12-18T05:00:00Z","v":243645,"vw":11.949376},{"c":11.69,"h":11.9208,"l":11.6,"n":4663,"o":11.78,"t":"2024-12-19T05:00:00Z","v":185716,"vw":11.686278},{"c":11.63,"h":11.81,"l":11.52,"n":2765,"o":11.52,"t":"2024-12-20T05:00:00Z","v":189980,"vw":11.629129},{"c":11.68,"h":11.73,"l":11.5301,"n":4116,"o":11.71,"t":"2024-12-23T05:00:00Z","v":147131,"vw":11.632903},{"c":11.81,"h":11.81,"l":11.6,"n":1847,"o":11.72,"t":"2024-12-24T05:00:00Z","v":76662,"vw":11.747544},{"c":11.75,"h":11.85,"l":11.68,"n":2868,"o":11.76,"t":"2024-12-26T05:00:00Z","v":126877,"vw":11.75823},{"c":11.59,"h":11.72,"l":11.52,"n":3671,"o":11.64,"t":"2024-12-27T05:00:00Z","v":114973,"vw":11.597582},{"c":11.55,"h":11.615,"l":11.34,"n":3826,"o":11.5,"t":"2024-12-30T05:00:00Z","v":123778,"vw":11.508934},{"c":11.54,"h":11.66,"l":11.4525,"n":3404,"o":11.56,"t":"2024-12-31T05:00:00Z","v":156113,"vw":11.542783},{"c":11.41,"h":11.69,"l":11.339,"n":3334,"o":11.57,"t":"2025-01-02T05:00:00Z","v":140084,"vw":11.46089},{"c":11.37,"h":11.53,"l":11.34,"n":3577,"o":11.44,"t":"2025-01-03T05:00:00Z","v":152366,"vw":11.41347},{"c":11.28,"h":11.45,"l":11.18,"n":5224,"o":11.37,"t":"2025-01-06T05:00:00Z","v":204385,"vw":11.277852},{"c":11.1,"h":11.415,"l":11.08,"n":3782,"o":11.28,"t":"2025-01-07T05:00:00Z","v":253253,"vw":11.170849},{"c":11.14,"h":11.19,"l":10.9,"n":3055,"o":11.08,"t":"2025-01-08T05:00:00Z","v":143716,"vw":11.049405},{"c":10.97,"h":11.02,"l":10.81,"n":3879,"o":11,"t":"2025-01-10T05:00:00Z","v":195835,"vw":10.944489},{"c":11.46,"h":11.49,"l":10.825,"n":4576,"o":10.85,"t":"2025-01-13T05:00:00Z","v":183125,"vw":11.312485},{"c":11.63,"h":11.8,"l":11.43,"n":4292,"o":11.49,"t":"2025-01-14T05:00:00Z","v":166222,"vw":11.620626},{"c":11.64,"h":11.86,"l":11.55,"n":3810,"o":11.86,"t":"2025-01-15T05:00:00Z","v":130493,"vw":11.646156},{"c":11.47,"h":11.68,"l":11.46,"n":3362,"o":11.68,"t":"2025-01-16T05:00:00Z","v":117698,"vw":11.516745},{"c":11.45,"h":11.63,"l":11.16,"n":3052,"o":11.58,"t":"2025-01-17T05:00:00Z","v":178906,"vw":11.388518},{"c":11.52,"h":11.69,"l":11.415,"n":3060,"o":11.49,"t":"2025-01-21T05:00:00Z","v":115282,"vw":11.576319},{"c":11.41,"h":11.52,"l":11.352,"n":4825,"o":11.51,"t":"2025-01-22T05:00:00Z","v":155577,"vw":11.420296},{"c":11.47,"h":11.56,"l":11.35,"n":3560,"o":11.39,"t":"2025-01-23T05:00:00Z","v":182147,"vw":11.436607},{"c":11.75,"h":11.775,"l":11.44,"n":3614,"o":11.44,"t":"2025-01-24T05:00:00Z","v":169573,"vw":11.648438},{"c":11.94,"h":12.04,"l":11.645,"n":4095,"o":11.68,"t":"2025-01-27T05:00:00Z","v":203507,"vw":11.890249},{"c":11.76,"h":12,"l":11.7,"n":4310,"o":11.97,"t":"2025-01-28T05:00:00Z","v":237697,"vw":11.810608},{"c":11.9,"h":12.02,"l":11.76,"n":3739,"o":11.82,"t":"2025-01-29T05:00:00Z","v":153566,"vw":11.912033},{"c":11.92,"h":12.06,"l":11.84,"n":3282,"o":11.94,"t":"2025-01-30T05:00:00Z","v":153765,"vw":11.932069},{"c":11.87,"h":11.9507,"l":11.7201,"n":3883,"o":11.89,"t":"2025-01-31T05:00:00Z","v":202472,"vw":11.868851},{"c":12.05,"h":12.1,"l":11.5231,"n":4206,"o":11.6,"t":"2025-02-03T05:00:00Z","v":171788,"vw":11.937825},{"c":12.23,"h":12.34,"l":11.96,"n":2825,"o":11.96,"t":"2025-02-04T05:00:00Z","v":177343,"vw":12.237263},{"c":12.38,"h":12.39,"l":12.13,"n":3006,"o":12.21,"t":"2025-02-05T05:00:00Z","v":275202,"vw":12.277697},{"c":12.26,"h":12.47,"l":12.2306,"n":2235,"o":12.41,"t":"2025-02-06T05:00:00Z","v":74946,"vw":12.286595},{"c":12.05,"h":12.3,"l":12,"n":2869,"o":12.24,"t":"2025-02-07T05:00:00Z","v":115022,"vw":12.100594},{"c":12.22,"h":12.235,"l":11.9909,"n":2258,"o":12.07,"t":"2025-02-10T05:00:00Z","v":122458,"vw":12.15755},{"c":12.26,"h":12.3,"l":12.0948,"n":4076,"o":12.14,"t":"2025-02-11T05:00:00Z","v":239294,"vw":12.237098},{"c":12.27,"h":12.37,"l":11.825,"n":3734,"o":12.08,"t":"2025-02-12T05:00:00Z","v":252205,"vw":12.14847},{"c":12.52,"h":12.56,"l":12.24,"n":4187,"o":12.41,"t":"2025-02-13T05:00:00Z","v":158687,"vw":12.434174},{"c":12.36,"h":12.56,"l":12.325,"n":3383,"o":12.54,"t":"2025-02-14T05:00:00Z","v":189710,"vw":12.414359},{"c":12.56,"h":12.6499,"l":12.26,"n":3634,"o":12.33,"t":"2025-02-18T05:00:00Z","v":186497,"vw":12.507444},{"c":12.47,"h":12.54,"l":12.365,"n":3641,"o":12.48,"t":"2025-02-19T05:00:00Z","v":191658,"vw":12.484418},{"c":12.36,"h":12.49,"l":12.2,"n":4034,"o":12.38,"t":"2025-02-20T05:00:00Z","v":238459,"vw":12.363634},{"c":11.83,"h":12.49,"l":11.795,"n":2981,"o":12.48,"t":"2025-02-21T05:00:00Z","v":168677,"vw":12.035687},{"c":11.48,"h":11.955,"l":11.475,"n":3885,"o":11.9,"t":"2025-02-24T05:00:00Z","v":262537,"vw":11.77317},{"c":11.31,"h":11.562,"l":11.185,"n":5655,"o":11.54,"t":"2025-02-25T05:00:00Z","v":367618,"vw":11.304809},{"c":11.18,"h":11.6,"l":11.11,"n":4950,"o":11.27,"t":"2025-02-26T05:00:00Z","v":289791,"vw":11.254434},{"c":10.99,"h":11.258,"l":10.9493,"n":4086,"o":11.19,"t":"2025-02-27T05:00:00Z","v":295433,"vw":11.037099},{"c":11.275,"h":11.355,"l":10.9,"n":4633,"o":10.99,"t":"2025-02-28T05:00:00Z","v":282159,"vw":11.197741},{"c":10.93,"h":11.38,"l":10.82,"n":4787,"o":11.3,"t":"2025-03-03T05:00:00Z","v":525507,"vw":11.094011},{"c":10.79,"h":10.9485,"l":10.65,"n":3554,"o":10.86,"t":"2025-03-04T05:00:00Z","v":157544,"vw":10.805912},{"c":10.53,"h":10.9525,"l":10.45,"n":4491,"o":10.79,"t":"2025-03-05T05:00:00Z","v":348630,"vw":10.56692},{"c":10.63,"h":10.685,"l":10.26,"n":5957,"o":10.48,"t":"2025-03-06T05:00:00Z","v":379392,"vw":10.487411},{"c":10.62,"h":11.57,"l":10.48,"n":9669,"o":11.48,"t":"2025-03-07T05:00:00Z","v":711560,"vw":10.87317},{"c":10.42,"h":10.74,"l":10.25,"n":7525,"o":10.47,"t":"2025-03-10T04:00:00Z","v":464507,"vw":10.465325},{"c":10.6,"h":11.08,"l":10.46,"n":7528,"o":10.79,"t":"2025-03-11T04:00:00Z","v":525580,"vw":10.67015},{"c":10.51,"h":10.66,"l":10.24,"n":5118,"o":10.66,"t":"2025-03-12T04:00:00Z","v":327108,"vw":10.446446},{"c":9.88,"h":10.565,"l":9.86,"n":4951,"o":10.48,"t":"2025-03-13T04:00:00Z","v":299152,"vw":9.991071},{"c":10.08,"h":10.12,"l":9.81,"n":4830,"o":9.9,"t":"2025-03-14T04:00:00Z","v":265621,"vw":10.022025},{"c":10.16,"h":10.4,"l":10.04,"n":5440,"o":10.04,"t":"2025-03-17T04:00:00Z","v":242089,"vw":10.171406},{"c":10.17,"h":10.22,"l":9.99,"n":4586,"o":10.13,"t":"2025-03-18T04:00:00Z","v":322677,"vw":10.10299},{"c":10.41,"h":10.505,"l":10.21,"n":4468,"o":10.21,"t":"2025-03-19T04:00:00Z","v":247103,"vw":10.390135},{"c":10.45,"h":10.54,"l":10.31,"n":3924,"o":10.35,"t":"2025-03-20T04:00:00Z","v":181239,"vw":10.43161},{"c":10.22,"h":10.41,"l":10.19,"n":3761,"o":10.32,"t":"2025-03-21T04:00:00Z","v":275577,"vw":10.249589},{"c":10.52,"h":10.53,"l":10.32,"n":3673,"o":10.36,"t":"2025-03-24T04:00:00Z","v":202880,"vw":10.45957},{"c":10.41,"h":10.57,"l":10.3701,"n":3478,"o":10.51,"t":"2025-03-25T04:00:00Z","v":141156,"vw":10.428354},{"c":10.54,"h":10.56,"l":10.425,"n":3492,"o":10.45,"t":"2025-03-26T04:00:00Z","v":154035,"vw":10.50873},{"c":10.79,"h":10.89,"l":10.4879,"n":4394,"o":10.54,"t":"2025-03-27T04:00:00Z","v":228135,"vw":10.766096},{"c":10.51,"h":10.77,"l":10.47,"n":3628,"o":10.77,"t":"2025-03-28T04:00:00Z","v":132167,"vw":10.531842},{"c":10.3,"h":10.39,"l":10.25,"n":4491,"o":10.39,"t":"2025-03-31T04:00:00Z","v":212677,"vw":10.319399},{"c":10.42,"h":10.54,"l":10.17,"n":4724,"o":10.27,"t":"2025-04-01T04:00:00Z","v":173778,"vw":10.36194},{"c":10.42,"h":10.46,"l":10.25,"n":4485,"o":10.25,"t":"2025-04-02T04:00:00Z","v":141792,"vw":10.37222},{"c":10.05,"h":10.155,"l":9.62,"n":6022,"o":10.12,"t":"2025-04-03T04:00:00Z","v":368512,"vw":9.935861},{"c":9.3,"h":9.76,"l":9.17,"n":9053,"o":9.53,"t":"2025-04-04T04:00:00Z","v":616131,"vw":9.31832},{"c":9.28,"h":9.83,"l":8.91,"n":6265,"o":9,"t":"2025-04-07T04:00:00Z","v":496862,"vw":9.2304},{"c":10.17,"h":10.6,"l":9.97,"n":10012,"o":10.5,"t":"2025-04-08T04:00:00Z","v":911720,"vw":10.284267},{"c":9.88,"h":10.035,"l":9.07,"n":9530,"o":9.91,"t":"2025-04-09T04:00:00Z","v":793626,"vw":9.563414},{"c":9.63,"h":10.06,"l":9.425,"n":5958,"o":9.68,"t":"2025-04-10T04:00:00Z","v":280960,"vw":9.615805},{"c":9.55,"h":9.66,"l":9.33,"n":6468,"o":9.59,"t":"2025-04-11T04:00:00Z","v":293992,"vw":9.51982},{"c":9.87,"h":9.93,"l":9.66,"n":4830,"o":9.69,"t":"2025-04-14T04:00:00Z","v":276172,"vw":9.813647},{"c":9.79,"h":9.94,"l":9.74,"n":3090,"o":9.82,"t":"2025-04-15T04:00:00Z","v":173598,"vw":9.820921},{"c":9.74,"h":9.84,"l":9.63,"n":4379,"o":9.73,"t":"2025-04-16T04:00:00Z","v":224408,"vw":9.715314},{"c":9.47,"h":9.8899,"l":9.45,"n":3902,"o":9.74,"t":"2025-04-17T04:00:00Z","v":222258,"vw":9.553423},{"c":9.39,"h":9.46,"l":9.29,"n":3309,"o":9.39,"t":"2025-04-21T04:00:00Z","v":183293,"vw":9.372502},{"c":9.45,"h":9.65,"l":9.3501,"n":4035,"o":9.51,"t":"2025-04-22T04:00:00Z","v":187329,"vw":9.44568},{"c":9.5,"h":9.8,"l":9.405,"n":3853,"o":9.6,"t":"2025-04-23T04:00:00Z","v":183046,"vw":9.550743},{"c":9.48,"h":9.51,"l":9.3481,"n":3281,"o":9.51,"t":"2025-04-24T04:00:00Z","v":176637,"vw":9.442447},{"c":9.66,"h":9.68,"l":9.32,"n":3514,"o":9.45,"t":"2025-04-25T04:00:00Z","v":164741,"vw":9.571706},{"c":9.39,"h":9.655,"l":9.27,"n":3653,"o":9.63,"t":"2025-04-28T04:00:00Z","v":166802,"vw":9.448193},{"c":9.37,"h":9.42,"l":9.27,"n":3784,"o":9.36,"t":"2025-04-29T04:00:00Z","v":122741,"vw":9.376035},{"c":9.35,"h":9.405,"l":9.19,"n":3204,"o":9.32,"t":"2025-04-30T04:00:00Z","v":228594,"vw":9.318729},{"c":9.43,"h":9.55,"l":9.2286,"n":5716,"o":9.32,"t":"2025-05-01T04:00:00Z","v":369546,"vw":9.42055},{"c":9.08,"h":9.195,"l":8.29,"n":7329,"o":9,"t":"2025-05-02T04:00:00Z","v":564137,"vw":8.979736},{"c":8.89,"h":9.055,"l":8.855,"n":5592,"o":8.98,"t":"2025-05-05T04:00:00Z","v":386149,"vw":8.93576},{"c":8.97,"h":9.04,"l":8.79,"n":6684,"o":8.84,"t":"2025-05-06T04:00:00Z","v":461891,"vw":8.903086},{"c":8.88,"h":9.13,"l":8.82,"n":4824,"o":9.03,"t":"2025-05-07T04:00:00Z","v":306842,"vw":8.937553},{"c":9.01,"h":9.1491,"l":8.89,"n":4459,"o":8.93,"t":"2025-05-08T04:00:00Z","v":254380,"vw":9.00698},{"c":9.06,"h":9.14,"l":8.95,"n":4452,"o":9.02,"t":"2025-05-09T04:00:00Z","v":193184,"vw":9.047499},{"c":9.43,"h":9.45,"l":9.2106,"n":5236,"o":9.28,"t":"2025-05-12T04:00:00Z","v":286859,"vw":9.360679},{"c":9.44,"h":9.555,"l":9.38,"n":4126,"o":9.43,"t":"2025-05-13T04:00:00Z","v":215745,"vw":9.448822},{"c":9.5,"h":9.62,"l":9.36,"n":4895,"o":9.4,"t":"2025-05-14T04:00:00Z","v":287483,"vw":9.532749},{"c":9.48,"h":9.55,"l":9.3435,"n":2915,"o":9.5,"t":"2025-05-15T04:00:00Z","v":187602,"vw":9.472167},{"c":9.52,"h":9.58,"l":9.42,"n":3326,"o":9.49,"t":"2025-05-16T04:00:00Z","v":185079,"vw":9.516409},{"c":9.29,"h":9.476,"l":9.275,"n":2721,"o":9.43,"t":"2025-05-19T04:00:00Z","v":137984,"vw":9.327824},{"c":9.16,"h":9.25,"l":9.07,"n":3409,"o":9.25,"t":"2025-05-20T04:00:00Z","v":207761,"vw":9.146211},{"c":8.94,"h":9.13,"l":8.9,"n":2941,"o":9.11,"t":"2025-05-21T04:00:00Z","v":177775,"vw":8.976933},{"c":9.005,"h":9.1162,"l":8.91,"n":3322,"o":8.94,"t":"2025-05-22T04:00:00Z","v":151198,"vw":9.040119},{"c":9.13,"h":9.16,"l":8.87,"n":2702,"o":8.87,"t":"2025-05-23T04:00:00Z","v":136383,"vw":9.067699},{"c":9.77,"h":9.78,"l":9.17,"n":4780,"o":9.22,"t":"2025-05-27T04:00:00Z","v":378392,"vw":9.515961},{"c":9.9,"h":9.93,"l":9.69,"n":3932,"o":9.75,"t":"2025-05-28T04:00:00Z","v":270706,"vw":9.831621},{"c":9.73,"h":9.91,"l":9.38,"n":5865,"o":9.9,"t":"2025-05-29T04:00:00Z","v":361702,"vw":9.680049},{"c":10.5,"h":10.59,"l":9.685,"n":11548,"o":9.72,"t":"2025-05-30T04:00:00Z","v":1010083,"vw":10.338265},{"c":10.41,"h":10.505,"l":10.16,"n":7063,"o":10.38,"t":"2025-06-02T04:00:00Z","v":398713,"vw":10.412176},{"c":10.7,"h":10.73,"l":10.345,"n":5315,"o":10.41,"t":"2025-06-03T04:00:00Z","v":444396,"vw":10.639834},{"c":10.81,"h":10.89,"l":10.635,"n":6066,"o":10.7,"t":"2025-06-04T04:00:00Z","v":612048,"vw":10.80267},{"c":10.9,"h":10.91,"l":10.64,"n":5650,"o":10.8,"t":"2025-06-05T04:00:00Z","v":466483,"vw":10.833401},{"c":11.05,"h":11.08,"l":10.825,"n":4205,"o":10.96,"t":"2025-06-06T04:00:00Z","v":303031,"vw":10.984999},{"c":10.88,"h":11.2,"l":10.795,"n":4835,"o":11.06,"t":"2025-06-09T04:00:00Z","v":395336,"vw":10.95161},{"c":10.93,"h":11.01,"l":10.73,"n":5104,"o":10.92,"t":"2025-06-10T04:00:00Z","v":381112,"vw":10.88994},{"c":10.9,"h":11.055,"l":10.755,"n":8772,"o":10.94,"t":"2025-06-11T04:00:00Z","v":628972,"vw":10.934196},{"c":10.62,"h":10.8518,"l":10.565,"n":3888,"o":10.81,"t":"2025-06-12T04:00:00Z","v":256036,"vw":10.640834},{"c":10.27,"h":11.0046,"l":10.26,"n":5163,"o":10.55,"t":"2025-06-13T04:00:00Z","v":288364,"vw":10.404709},{"c":10.38,"h":10.6,"l":10.28,"n":5280,"o":10.28,"t":"2025-06-16T04:00:00Z","v":333540,"vw":10.46472},{"c":10.26,"h":10.44,"l":10.21,"n":4557,"o":10.33,"t":"2025-06-17T04:00:00Z","v":245330,"vw":10.286178},{"c":10.29,"h":10.35,"l":10.17,"n":3466,"o":10.25,"t":"2025-06-18T04:00:00Z","v":155205,"vw":10.271112},{"c":11.2,"h":11.34,"l":10.31,"n":9922,"o":10.43,"t":"2025-06-20T04:00:00Z","v":727917,"vw":10.946785},{"c":11.06,"h":11.14,"l":10.59,"n":8977,"o":11.1,"t":"2025-06-23T04:00:00Z","v":783307,"vw":10.936942},{"c":11.03,"h":11.24,"l":10.97,"n":5499,"o":11.14,"t":"2025-06-24T04:00:00Z","v":369484,"vw":11.067472},{"c":10.81,"h":11.06,"l":10.71,"n":3666,"o":11.05,"t":"2025-06-25T04:00:00Z","v":336605,"vw":10.803064},{"c":11,"h":11.0899,"l":10.7478,"n":3982,"o":10.83,"t":"2025-06-26T04:00:00Z","v":281836,"vw":10.919257},{"c":10.9,"h":11.055,"l":10.8701,"n":4196,"o":11.02,"t":"2025-06-27T04:00:00Z","v":458596,"vw":10.920152},{"c":11.01,"h":11.1,"l":10.91,"n":4616,"o":10.92,"t":"2025-06-30T04:00:00Z","v":273303,"vw":10.985873},{"c":11.35,"h":11.46,"l":10.905,"n":5820,"o":10.91,"t":"2025-07-01T04:00:00Z","v":400308,"vw":11.313621},{"c":11.46,"h":11.54,"l":11.245,"n":5027,"o":11.41,"t":"2025-07-02T04:00:00Z","v":326654,"vw":11.414505},{"c":11.47,"h":11.55,"l":11.3,"n":2185,"o":11.48,"t":"2025-07-03T04:00:00Z","v":144995,"vw":11.449459},{"c":11.08,"h":11.44,"l":10.935,"n":4252,"o":11.35,"t":"2025-07-07T04:00:00Z","v":280928,"vw":11.084356},{"c":11.25,"h":11.3,"l":10.95,"n":4074,"o":11.12,"t":"2025-07-08T04:00:00Z","v":564657,"vw":11.229572},{"c":11.24,"h":11.405,"l":10.94,"n":4491,"o":11.34,"t":"2025-07-09T04:00:00Z","v":458136,"vw":11.209763},{"c":11.15,"h":11.43,"l":11.1306,"n":3056,"o":11.21,"t":"2025-07-10T04:00:00Z","v":200103,"vw":11.227156},{"c":10.96,"h":11.1,"l":10.9,"n":3904,"o":11.1,"t":"2025-07-11T04:00:00Z","v":203976,"vw":10.96232},{"c":10.79,"h":11.01,"l":10.69,"n":5360,"o":10.89,"t":"2025-07-14T04:00:00Z","v":446957,"vw":10.784478},{"c":10.45,"h":10.84,"l":10.45,"n":5789,"o":10.84,"t":"2025-07-15T04:00:00Z","v":498370,"vw":10.64518},{"c":10.58,"h":10.65,"l":10.37,"n":6790,"o":10.47,"t":"2025-07-16T04:00:00Z","v":532375,"vw":10.538837},{"c":10.7,"h":10.9,"l":10.43,"n":4300,"o":10.58,"t":"2025-07-17T04:00:00Z","v":342255,"vw":10.719196},{"c":10.63,"h":10.83,"l":10.52,"n":4815,"o":10.82,"t":"2025-07-18T04:00:00Z","v":385989,"vw":10.631347},{"c":10.54,"h":10.8,"l":10.47,"n":4447,"o":10.67,"t":"2025-07-21T04:00:00Z","v":317156,"vw":10.545247},{"c":10.82,"h":10.9,"l":10.5,"n":7871,"o":10.52,"t":"2025-07-22T04:00:00Z","v":824101,"vw":10.646374},{"c":11.02,"h":11.105,"l":10.78,"n":5806,"o":10.9,"t":"2025-07-23T04:00:00Z","v":350491,"vw":11.021009},{"c":10.69,"h":10.92,"l":10.69,"n":4863,"o":10.92,"t":"2025-07-24T04:00:00Z","v":316140,"vw":10.7801},{"c":10.77,"h":10.915,"l":10.5225,"n":3630,"o":10.71,"t":"2025-07-25T04:00:00Z","v":210984,"vw":10.690097},{"c":10.65,"h":10.87,"l":10.5336,"n":3083,"o":10.8,"t":"2025-07-28T04:00:00Z","v":195611,"vw":10.648491},{"c":10.6,"h":10.74,"l":10.53,"n":4188,"o":10.74,"t":"2025-07-29T04:00:00Z","v":248911,"vw":10.620853},{"c":10.63,"h":10.92,"l":10.59,"n":4416,"o":10.63,"t":"2025-07-30T04:00:00Z","v":210355,"vw":10.725754},{"c":10.3,"h":10.62,"l":10.245,"n":5185,"o":10.43,"t":"2025-07-31T04:00:00Z","v":356933,"vw":10.403676},{"c":10.45,"h":10.82,"l":10.145,"n":6686,"o":10.66,"t":"2025-08-01T04:00:00Z","v":401001,"vw":10.398225},{"c":10.49,"h":10.58,"l":10.29,"n":4669,"o":10.45,"t":"2025-08-04T04:00:00Z","v":225492,"vw":10.460229},{"c":10.28,"h":10.49,"l":10.27,"n":3666,"o":10.49,"t":"2025-08-05T04:00:00Z","v":206182,"vw":10.34159},{"c":10.24,"h":10.39,"l":10.225,"n":4207,"o":10.37,"t":"2025-08-06T04:00:00Z","v":217950,"vw":10.302545},{"c":10.33,"h":10.47,"l":10.24,"n":3007,"o":10.33,"t":"2025-08-07T04:00:00Z","v":183934,"vw":10.33137},{"c":10.19,"h":10.345,"l":10.17,"n":2871,"o":10.33,"t":"2025-08-08T04:00:00Z","v":148157,"vw":10.21429},{"c":10.16,"h":10.28,"l":10.1292,"n":2486,"o":10.19,"t":"2025-08-11T04:00:00Z","v":119981,"vw":10.179},{"c":10.38,"h":10.47,"l":10.2,"n":4432,"o":10.25,"t":"2025-08-12T04:00:00Z","v":257763,"vw":10.385787},{"c":10.69,"h":10.72,"l":10.31,"n":3647,"o":10.37,"t":"2025-08-13T04:00:00Z","v":185320,"vw":10.572108},{"c":10.52,"h":10.6599,"l":10.365,"n":3445,"o":10.54,"t":"2025-08-14T04:00:00Z","v":205871,"vw":10.499976},{"c":10.42,"h":10.57,"l":10.38,"n":3686,"o":10.57,"t":"2025-08-15T04:00:00Z","v":277671,"vw":10.433975},{"c":10.44,"h":10.64,"l":10.38,"n":3144,"o":10.44,"t":"2025-08-18T04:00:00Z","v":173005,"vw":10.492764},{"c":10.51,"h":10.69,"l":10.445,"n":3815,"o":10.48,"t":"2025-08-19T04:00:00Z","v":133668,"vw":10.530206},{"c":10.27,"h":10.51,"l":10.21,"n":3946,"o":10.51,"t":"2025-08-20T04:00:00Z","v":157304,"vw":10.332444},{"c":10.28,"h":10.29,"l":10.135,"n":3469,"o":10.22,"t":"2025-08-21T04:00:00Z","v":137911,"vw":10.230325},{"c":10.68,"h":10.74,"l":10.315,"n":5130,"o":10.35,"t":"2025-08-22T04:00:00Z","v":215267,"vw":10.665907},{"c":10.48,"h":10.65,"l":10.48,"n":4197,"o":10.65,"t":"2025-08-25T04:00:00Z","v":113021,"vw":10.535512},{"c":10.59,"h":10.66,"l":10.395,"n":3283,"o":10.48,"t":"2025-08-26T04:00:00Z","v":131358,"vw":10.593032},{"c":10.68,"h":10.7,"l":10.52,"n":2720,"o":10.52,"t":"2025-08-27T04:00:00Z","v":86590,"vw":10.652036},{"c":10.74,"h":10.77,"l":10.53,"n":3831,"o":10.73,"t":"2025-08-28T04:00:00Z","v":184073,"vw":10.673134},{"c":10.63,"h":10.81,"l":10.605,"n":3454,"o":10.76,"t":"2025-08-29T04:00:00Z","v":140349,"vw":10.655465},{"c":10.58,"h":10.61,"l":10.365,"n":3325,"o":10.51,"t":"2025-09-02T04:00:00Z","v":190039,"vw":10.537052},{"c":10.2,"h":10.61,"l":10.18,"n":5813,"o":10.5,"t":"2025-09-03T04:00:00Z","v":462990,"vw":10.284172},{"c":10.39,"h":10.44,"l":10.24,"n":4551,"o":10.29,"t":"2025-09-04T04:00:00Z","v":317894,"vw":10.351284},{"c":10.46,"h":10.58,"l":10.405,"n":3447,"o":10.41,"t":"2025-09-05T04:00:00Z","v":142561,"vw":10.472325},{"c":10.51,"h":10.55,"l":10.37,"n":5223,"o":10.44,"t":"2025-09-08T04:00:00Z","v":327639,"vw":10.462151},{"c":10.44,"h":10.485,"l":10.36,"n":3356,"o":10.47,"t":"2025-09-09T04:00:00Z","v":235383,"vw":10.423737},{"c":10.11,"h":10.43,"l":10.075,"n":4104,"o":10.41,"t":"2025-09-10T04:00:00Z","v":189845,"vw":10.140907},{"c":10.43,"h":10.45,"l":10.12,"n":3819,"o":10.12,"t":"2025-09-11T04:00:00Z","v":190599,"vw":10.314678},{"c":10.12,"h":10.41,"l":10.0819,"n":2906,"o":10.41,"t":"2025-09-12T04:00:00Z","v":134005,"vw":10.178002},{"c":10.14,"h":10.27,"l":10.07,"n":3331,"o":10.13,"t":"2025-09-15T04:00:00Z","v":149450,"vw":10.168895},{"c":10.01,"h":10.21,"l":9.87,"n":3815,"o":10.21,"t":"2025-09-16T04:00:00Z","v":156316,"vw":9.976813},{"c":9.93,"h":10.29,"l":9.91,"n":4088,"o":10.02,"t":"2025-09-17T04:00:00Z","v":205040,"vw":10.042535},{"c":10.13,"h":10.14,"l":9.83,"n":4167,"o":9.94,"t":"2025-09-18T04:00:00Z","v":202169,"vw":10.036111},{"c":9.91,"h":10.15,"l":9.855,"n":3926,"o":10.15,"t":"2025-09-19T04:00:00Z","v":391487,"vw":9.951455},{"c":9.9,"h":9.95,"l":9.835,"n":3126,"o":9.86,"t":"2025-09-22T04:00:00Z","v":143350,"vw":9.891779},{"c":9.96,"h":10,"l":9.82,"n":4443,"o":9.85,"t":"2025-09-23T04:00:00Z","v":185516,"vw":9.935113},{"c":10.04,"h":10.06,"l":9.89,"n":3184,"o":9.99,"t":"2025-09-24T04:00:00Z","v":125627,"vw":10.000064},{"c":9.91,"h":10.05,"l":9.89,"n":3976,"o":10,"t":"2025-09-25T04:00:00Z","v":180544,"vw":9.935964},{"c":10.01,"h":10.0355,"l":9.9,"n":2969,"o":9.92,"t":"2025-09-26T04:00:00Z","v":148887,"vw":9.978933},{"c":9.78,"h":10.02,"l":9.77,"n":4237,"o":10.01,"t":"2025-09-29T04:00:00Z","v":190521,"vw":9.847639},{"c":9.7,"h":9.805,"l":9.605,"n":4524,"o":9.76,"t":"2025-09-30T04:00:00Z","v":356388,"vw":9.705028},{"c":9.44,"h":9.78,"l":9.4,"n":3560,"o":9.7,"t":"2025-10-01T04:00:00Z","v":174774,"vw":9.51048},{"c":9.39,"h":9.4937,"l":9.28,"n":3684,"o":9.43,"t":"2025-10-02T04:00:00Z","v":157046,"vw":9.351267},{"c":9.42,"h":9.625,"l":9.36,"n":3136,"o":9.39,"t":"2025-10-03T04:00:00Z","v":116013,"vw":9.424538},{"c":9.27,"h":9.585,"l":9.25,"n":3849,"o":9.43,"t":"2025-10-06T04:00:00Z","v":158819,"vw":9.305966},{"c":9.26,"h":9.365,"l":9.21,"n":3235,"o":9.27,"t":"2025-10-07T04:00:00Z","v":345179,"vw":9.288944},{"c":9.56,"h":9.575,"l":9.25,"n":4904,"o":9.29,"t":"2025-10-08T04:00:00Z","v":408479,"vw":9.520621},{"c":9.47,"h":9.65,"l":9.43,"n":3441,"o":9.53,"t":"2025-10-09T04:00:00Z","v":274370,"vw":9.532463},{"c":9.29,"h":9.53,"l":9.265,"n":3941,"o":9.5,"t":"2025-10-10T04:00:00Z","v":187301,"vw":9.339329},{"c":9.46,"h":9.495,"l":9.28,"n":3794,"o":9.37,"t":"2025-10-13T04:00:00Z","v":182167,"vw":9.426909},{"c":9.58,"h":9.675,"l":9.33,"n":3600,"o":9.35,"t":"2025-10-14T04:00:00Z","v":200614,"vw":9.570514},{"c":9.44,"h":9.8096,"l":9.4,"n":3405,"o":9.62,"t":"2025-10-15T04:00:00Z","v":174806,"vw":9.521161},{"c":9.22,"h":9.455,"l":9.145,"n":5400,"o":9.41,"t":"2025-10-16T04:00:00Z","v":309835,"vw":9.258734},{"c":9.4,"h":9.42,"l":9.11,"n":4165,"o":9.2,"t":"2025-10-17T04:00:00Z","v":198227,"vw":9.323973},{"c":9.49,"h":9.58,"l":9.315,"n":2688,"o":9.43,"t":"2025-10-20T04:00:00Z","v":177332,"vw":9.474064},{"c":9.52,"h":9.58,"l":9.4035,"n":2847,"o":9.45,"t":"2025-10-21T04:00:00Z","v":139882,"vw":9.510571},{"c":9.56,"h":9.67,"l":9.49,"n":4091,"o":9.52,"t":"2025-10-22T04:00:00Z","v":169852,"vw":9.554288},{"c":9.39,"h":9.54,"l":9.38,"n":3192,"o":9.54,"t":"2025-10-23T04:00:00Z","v":140651,"vw":9.429074},{"c":9.46,"h":9.615,"l":9.35,"n":6082,"o":9.44,"t":"2025-10-24T04:00:00Z","v":362379,"vw":9.488063},{"c":9.76,"h":9.78,"l":9.3718,"n":5742,"o":9.46,"t":"2025-10-27T04:00:00Z","v":348660,"vw":9.585645},{"c":9.55,"h":9.88,"l":9.52,"n":6243,"o":9.76,"t":"2025-10-28T04:00:00Z","v":339650,"vw":9.66479},{"c":9.51,"h":9.77,"l":9.37,"n":4841,"o":9.49,"t":"2025-10-29T04:00:00Z","v":301447,"vw":9.564473},{"c":9.06,"h":9.43,"l":8.985,"n":7557,"o":9.38,"t":"2025-10-30T04:00:00Z","v":628122,"vw":9.126761},{"c":10.22,"h":10.85,"l":9.6897,"n":17428,"o":9.88,"t":"2025-10-31T04:00:00Z","v":1406628,"vw":10.126049},{"c":10.3,"h":10.33,"l":9.84,"n":8869,"o":10.16,"t":"2025-11-03T05:00:00Z","v":480288,"vw":10.209331},{"c":10.53,"h":10.73,"l":10.17,"n":8410,"o":10.26,"t":"2025-11-04T05:00:00Z","v":538681,"vw":10.519345},{"c":10.64,"h":10.79,"l":10.345,"n":6509,"o":10.49,"t":"2025-11-05T05:00:00Z","v":471496,"vw":10.62775},{"c":10.35,"h":10.63,"l":10.14,"n":5996,"o":10.58,"t":"2025-11-06T05:00:00Z","v":349454,"vw":10.367443},{"c":10.45,"h":10.59,"l":10.34,"n":6592,"o":10.34,"t":"2025-11-07T05:00:00Z","v":367600,"vw":10.485818},{"c":10.56,"h":10.59,"l":10.35,"n":5267,"o":10.49,"t":"2025-11-10T05:00:00Z","v":313406,"vw":10.514037},{"c":10.72,"h":10.74,"l":10.57,"n":3639,"o":10.59,"t":"2025-11-11T05:00:00Z","v":171267,"vw":10.682383},{"c":10.93,"h":11,"l":10.72,"n":4228,"o":10.72,"t":"2025-11-12T05:00:00Z","v":183880,"vw":10.918842},{"c":10.8,"h":10.97,"l":10.77,"n":4188,"o":10.9,"t":"2025-11-13T05:00:00Z","v":238487,"vw":10.844079},{"c":10.57,"h":10.77,"l":10.4845,"n":4723,"o":10.69,"t":"2025-11-14T05:00:00Z","v":198473,"vw":10.579643},{"c":10.17,"h":10.5,"l":10.095,"n":3603,"o":10.5,"t":"2025-11-17T05:00:00Z","v":189100,"vw":10.270747},{"c":10.3,"h":10.31,"l":10.04,"n":3344,"o":10.17,"t":"2025-11-18T05:00:00Z","v":170398,"vw":10.222297},{"c":10.24,"h":10.285,"l":10.115,"n":4024,"o":10.26,"t":"2025-11-19T05:00:00Z","v":215547,"vw":10.207362},{"c":10.07,"h":10.36,"l":9.99,"n":4451,"o":10.23,"t":"2025-11-20T05:00:00Z","v":270160,"vw":10.098876},{"c":10.47,"h":10.49,"l":10.01,"n":4609,"o":10.05,"t":"2025-11-21T05:00:00Z","v":264676,"vw":10.346655},{"c":10.39,"h":10.57,"l":10.33,"n":4695,"o":10.5,"t":"2025-11-24T05:00:00Z","v":350074,"vw":10.41981},{"c":10.76,"h":10.84,"l":10.44,"n":3068,"o":10.44,"t":"2025-11-25T05:00:00Z","v":237526,"vw":10.737772},{"c":10.95,"h":11.0495,"l":10.415,"n":4540,"o":10.67,"t":"2025-11-26T05:00:00Z","v":413784,"vw":10.937493},{"c":10.91,"h":11.0099,"l":10.88,"n":2513,"o":10.99,"t":"2025-11-28T05:00:00Z","v":90518,"vw":10.948775},{"c":10.88,"h":10.96,"l":10.83,"n":4273,"o":10.86,"t":"2025-12-01T05:00:00Z","v":198478,"vw":10.893052},{"c":10.94,"h":10.99,"l":10.66,"n":3525,"o":10.95,"t":"2025-12-02T05:00:00Z","v":226347,"vw":10.914582},{"c":11.29,"h":11.4,"l":10.96,"n":4442,"o":10.96,"t":"2025-12-03T05:00:00Z","v":277970,"vw":11.293413},{"c":11.22,"h":11.38,"l":11.16,"n":4192,"o":11.3,"t":"2025-12-04T05:00:00Z","v":246998,"vw":11.24889},{"c":11.29,"h":11.39,"l":11.215,"n":3441,"o":11.25,"t":"2025-12-05T05:00:00Z","v":237855,"vw":11.266738},{"c":11.2,"h":11.39,"l":11.115,"n":3487,"o":11.29,"t":"2025-12-08T05:00:00Z","v":204849,"vw":11.237023},{"c":11.33,"h":11.43,"l":11.17,"n":3307,"o":11.17,"t":"2025-12-09T05:00:00Z","v":140171,"vw":11.351408},{"c":11.38,"h":11.48,"l":11.24,"n":4012,"o":11.25,"t":"2025-12-10T05:00:00Z","v":228502,"vw":11.383813},{"c":11.53,"h":11.65,"l":11.41,"n":3704,"o":11.41,"t":"2025-12-11T05:00:00Z","v":444545,"vw":11.532509},{"c":11.61,"h":11.74,"l":11.54,"n":3123,"o":11.6,"t":"2025-12-12T05:00:00Z","v":147395,"vw":11.660971},{"c":11.71,"h":11.73,"l":11.56,"n":3081,"o":11.62,"t":"2025-12-15T05:00:00Z","v":257002,"vw":11.654155},{"c":11.41,"h":11.7,"l":11.25,"n":5707,"o":11.65,"t":"2025-12-16T05:00:00Z","v":464661,"vw":11.47043},{"c":11.18,"h":11.53,"l":11.11,"n":4787,"o":11.455,"t":"2025-12-17T05:00:00Z","v":185581,"vw":11.260121},{"c":11.27,"h":11.39,"l":11.23,"n":4560,"o":11.3,"t":"2025-12-18T05:00:00Z","v":246525,"vw":11.279483},{"c":10.85,"h":11.22,"l":10.84,"n":5028,"o":11.22,"t":"2025-12-19T05:00:00Z","v":460892,"vw":10.932929},{"c":10.72,"h":10.98,"l":10.69,"n":4489,"o":10.92,"t":"2025-12-22T05:00:00Z","v":220610,"vw":10.76735},{"c":10.6,"h":10.69,"l":10.46,"n":4144,"o":10.64,"t":"2025-12-23T05:00:00Z","v":238493,"vw":10.555763},{"c":10.73,"h":10.745,"l":10.57,"n":1524,"o":10.6,"t":"2025-12-24T05:00:00Z","v":65935,"vw":10.698002},{"c":10.87,"h":10.89,"l":10.5801,"n":3381,"o":10.75,"t":"2025-12-26T05:00:00Z","v":132678,"vw":10.804846},{"c":10.68,"h":10.84,"l":10.67,"n":3276,"o":10.84,"t":"2025-12-29T05:00:00Z","v":118781,"vw":10.708368},{"c":10.5,"h":10.7224,"l":10.4801,"n":3711,"o":10.67,"t":"2025-12-30T05:00:00Z","v":119428,"vw":10.531688},{"c":10.46,"h":10.82,"l":10.44,"n":3496,"o":10.54,"t":"2025-12-31T05:00:00Z","v":164981,"vw":10.489402},{"c":10.32,"h":10.46,"l":10.25,"n":4434,"o":10.46,"t":"2026-01-02T05:00:00Z","v":188300,"vw":10.330832},{"c":10.53,"h":10.68,"l":10.33,"n":5926,"o":10.33,"t":"2026-01-05T05:00:00Z","v":280592,"vw":10.566333},{"c":10.77,"h":10.85,"l":10.385,"n":4525,"o":10.52,"t":"2026-01-06T05:00:00Z","v":256095,"vw":10.743765},{"c":10.72,"h":10.86,"l":10.685,"n":4839,"o":10.76,"t":"2026-01-07T05:00:00Z","v":230661,"vw":10.7314},{"c":10.95,"h":11,"l":10.66,"n":3683,"o":10.66,"t":"2026-01-08T05:00:00Z","v":197742,"vw":10.875066},{"c":11.16,"h":11.215,"l":10.85,"n":4344,"o":10.96,"t":"2026-01-09T05:00:00Z","v":194336,"vw":11.096253},{"c":11.22,"h":11.2854,"l":11.01,"n":4550,"o":11.16,"t":"2026-01-12T05:00:00Z","v":222698,"vw":11.20547},{"c":11.14,"h":11.3,"l":10.95,"n":4296,"o":11.23,"t":"2026-01-13T05:00:00Z","v":199686,"vw":11.09919},{"c":11.06,"h":11.23,"l":10.9701,"n":3640,"o":11.1,"t":"2026-01-14T05:00:00Z","v":188741,"vw":11.054711},{"c":11.35,"h":11.4325,"l":11.04,"n":4158,"o":11.05,"t":"2026-01-15T05:00:00Z","v":197827,"vw":11.325451},{"c":11.15,"h":11.34,"l":11.13,"n":3323,"o":11.33,"t":"2026-01-16T05:00:00Z","v":185364,"vw":11.173344},{"c":10.88,"h":11.2,"l":10.86,"n":2991,"o":11.14,"t":"2026-01-20T05:00:00Z","v":160465,"vw":10.979657},{"c":11.04,"h":11.06,"l":10.825,"n":4074,"o":10.89,"t":"2026-01-21T05:00:00Z","v":173517,"vw":10.984869},{"c":10.93,"h":11.24,"l":10.92,"n":3716,"o":11.08,"t":"2026-01-22T05:00:00Z","v":184048,"vw":11.005337},{"c":10.63,"h":10.935,"l":10.56,"n":3934,"o":10.9,"t":"2026-01-23T05:00:00Z","v":178531,"vw":10.653668},{"c":10.73,"h":10.845,"l":10.62,"n":4484,"o":10.62,"t":"2026-01-26T05:00:00Z","v":289404,"vw":10.739257},{"c":10.56,"h":10.92,"l":10.53,"n":4106,"o":10.72,"t":"2026-01-27T05:00:00Z","v":200880,"vw":10.625297},{"c":10.22,"h":10.8,"l":10.21,"n":5695,"o":10.59,"t":"2026-01-28T05:00:00Z","v":331398,"vw":10.325445},{"c":10.15,"h":10.32,"l":10.12,"n":4331,"o":10.32,"t":"2026-01-29T05:00:00Z","v":188123,"vw":10.170806},{"c":10.13,"h":10.255,"l":10.065,"n":6059,"o":10.11,"t":"2026-01-30T05:00:00Z","v":404190,"vw":10.13163},{"c":10.36,"h":10.43,"l":10.13,"n":5663,"o":10.15,"t":"2026-02-02T05:00:00Z","v":225493,"vw":10.343559},{"c":10.26,"h":10.45,"l":10.18,"n":5707,"o":10.32,"t":"2026-02-03T05:00:00Z","v":220612,"vw":10.265922},{"c":10.74,"h":10.76,"l":10.275,"n":6302,"o":10.28,"t":"2026-02-04T05:00:00Z","v":416655,"vw":10.648738},{"c":10.7,"h":10.74,"l":10.5,"n":4622,"o":10.65,"t":"2026-02-05T05:00:00Z","v":192140,"vw":10.641435},{"c":10.94,"h":10.98,"l":10.83,"n":3550,"o":10.83,"t":"2026-02-06T05:00:00Z","v":196322,"vw":10.933951},{"c":10.74,"h":10.93,"l":10.64,"n":4839,"o":10.89,"t":"2026-02-09T05:00:00Z","v":247610,"vw":10.741238},{"c":10.73,"h":10.88,"l":10.72,"n":2537,"o":10.77,"t":"2026-02-10T05:00:00Z","v":192528,"vw":10.769565},{"c":10.71,"h":10.8563,"l":10.63,"n":3095,"o":10.78,"t":"2026-02-11T05:00:00Z","v":167976,"vw":10.716389},{"c":10.38,"h":10.78,"l":10.225,"n":3762,"o":10.78,"t":"2026-02-12T05:00:00Z","v":213462,"vw":10.350952},{"c":10.51,"h":10.53,"l":10.34,"n":3155,"o":10.45,"t":"2026-02-13T05:00:00Z","v":89411,"vw":10.456977},{"c":10.63,"h":10.71,"l":10.405,"n":3781,"o":10.51,"t":"2026-02-17T05:00:00Z","v":164919,"vw":10.614785},{"c":10.72,"h":10.81,"l":10.5401,"n":3214,"o":10.62,"t":"2026-02-18T05:00:00Z","v":120025,"vw":10.70414},{"c":10.82,"h":10.835,"l":10.6,"n":3847,"o":10.66,"t":"2026-02-19T05:00:00Z","v":187528,"vw":10.693368},{"c":10.86,"h":10.88,"l":10.71,"n":4116,"o":10.77,"t":"2026-02-20T05:00:00Z","v":130653,"vw":10.809607},{"c":10.58,"h":10.8,"l":10.56,"n":5041,"o":10.77,"t":"2026-02-23T05:00:00Z","v":172685,"vw":10.618964},{"c":10.69,"h":10.84,"l":10.55,"n":3626,"o":10.63,"t":"2026-02-24T05:00:00Z","v":124782,"vw":10.710886},{"c":10.88,"h":10.89,"l":10.595,"n":4094,"o":10.7,"t":"2026-02-25T05:00:00Z","v":108709,"vw":10.78606},{"c":11.14,"h":11.19,"l":10.87,"n":3829,"o":10.88,"t":"2026-02-26T05:00:00Z","v":127826,"vw":11.073012},{"c":11.06,"h":11.12,"l":10.89,"n":4390,"o":10.98,"t":"2026-02-27T05:00:00Z","v":178232,"vw":11.043221},{"c":11.1,"h":11.2,"l":10.89,"n":5143,"o":11.03,"t":"2026-03-02T05:00:00Z","v":201835,"vw":11.08318},{"c":11.12,"h":11.21,"l":10.79,"n":5668,"o":10.83,"t":"2026-03-03T05:00:00Z","v":164441,"vw":11.02303},{"c":11.18,"h":11.25,"l":11.125,"n":3265,"o":11.18,"t":"2026-03-04T05:00:00Z","v":146118,"vw":11.190795},{"c":11.21,"h":11.25,"l":11.03,"n":4086,"o":11.07,"t":"2026-03-05T05:00:00Z","v":107730,"vw":11.188439},{"c":11,"h":11.01,"l":10.68,"n":6628,"o":11.01,"t":"2026-03-06T05:00:00Z","v":323630,"vw":10.873021},{"c":11.05,"h":11.07,"l":10.58,"n":5796,"o":10.82,"t":"2026-03-09T04:00:00Z","v":236418,"vw":10.877298},{"c":11.1,"h":11.33,"l":10.9403,"n":4628,"o":10.95,"t":"2026-03-10T04:00:00Z","v":231398,"vw":11.133552},{"c":11.13,"h":11.155,"l":10.92,"n":4883,"o":11.01,"t":"2026-03-11T04:00:00Z","v":135050,"vw":11.091498},{"c":10.88,"h":11.17,"l":10.82,"n":6253,"o":10.96,"t":"2026-03-12T04:00:00Z","v":315842,"vw":10.922126},{"c":12.72,"h":13.07,"l":12.24,"n":29974,"o":12.48,"t":"2026-03-13T04:00:00Z","v":2152153,"vw":12.736344},{"c":13.32,"h":13.56,"l":12.57,"n":15893,"o":12.64,"t":"2026-03-16T04:00:00Z","v":960467,"vw":13.214767},{"c":13.85,"h":14.155,"l":13.13,"n":11928,"o":13.42,"t":"2026-03-17T04:00:00Z","v":744962,"vw":13.867974},{"c":13.9,"h":14.5,"l":13.7822,"n":12911,"o":13.83,"t":"2026-03-18T04:00:00Z","v":955024,"vw":14.112598},{"c":14.33,"h":14.473,"l":13.81,"n":11572,"o":13.94,"t":"2026-03-19T04:00:00Z","v":659389,"vw":14.3056},{"c":14.15,"h":14.3494,"l":14.03,"n":6322,"o":14.33,"t":"2026-03-20T04:00:00Z","v":387963,"vw":14.158606},{"c":14.11,"h":14.34,"l":14,"n":6615,"o":14.19,"t":"2026-03-23T04:00:00Z","v":288430,"vw":14.16258},{"c":14.12,"h":14.205,"l":13.96,"n":6692,"o":14.1,"t":"2026-03-24T04:00:00Z","v":287099,"vw":14.104339},{"c":14.33,"h":14.34,"l":13.99,"n":7013,"o":14.29,"t":"2026-03-25T04:00:00Z","v":232767,"vw":14.180659},{"c":14.12,"h":14.345,"l":14.04,"n":8400,"o":14.24,"t":"2026-03-26T04:00:00Z","v":373126,"vw":14.178794},{"c":13.81,"h":14.02,"l":13.33,"n":9419,"o":14.01,"t":"2026-03-27T04:00:00Z","v":522438,"vw":13.65026},{"c":13.8,"h":14.035,"l":13.685,"n":7461,"o":13.94,"t":"2026-03-30T04:00:00Z","v":274084,"vw":13.825375},{"c":13.86,"h":14.08,"l":13.56,"n":7546,"o":14.08,"t":"2026-03-31T04:00:00Z","v":297720,"vw":13.812},{"c":13.88,"h":14.025,"l":13.54,"n":5950,"o":13.92,"t":"2026-04-01T04:00:00Z","v":203635,"vw":13.911837},{"c":13.89,"h":13.93,"l":13.54,"n":7880,"o":13.6,"t":"2026-04-02T04:00:00Z","v":224835,"vw":13.805027},{"c":14.3,"h":14.49,"l":13.795,"n":8661,"o":13.83,"t":"2026-04-06T04:00:00Z","v":484291,"vw":14.304785},{"c":14.04,"h":14.3811,"l":13.8,"n":10023,"o":14.18,"t":"2026-04-07T04:00:00Z","v":387878,"vw":13.971845},{"c":14.01,"h":14.42,"l":13.93,"n":5549,"o":14.26,"t":"2026-04-08T04:00:00Z","v":208237,"vw":14.056856},{"c":14.04,"h":14.245,"l":13.85,"n":6170,"o":13.87,"t":"2026-04-09T04:00:00Z","v":243822,"vw":14.063595},{"c":13.88,"h":14.01,"l":13.8,"n":5415,"o":14.01,"t":"2026-04-10T04:00:00Z","v":154070,"vw":13.886045},{"c":13.86,"h":13.88,"l":13.51,"n":7519,"o":13.75,"t":"2026-04-13T04:00:00Z","v":246716,"vw":13.76889},{"c":13.89,"h":13.96,"l":13.83,"n":4586,"o":13.83,"t":"2026-04-14T04:00:00Z","v":173349,"vw":13.892955},{"c":13.73,"h":13.94,"l":13.7,"n":5220,"o":13.87,"t":"2026-04-15T04:00:00Z","v":165999,"vw":13.806267},{"c":13.74,"h":13.83,"l":13.6623,"n":5109,"o":13.83,"t":"2026-04-16T04:00:00Z","v":184232,"vw":13.752458},{"c":13.95,"h":13.99,"l":13.78,"n":4597,"o":13.95,"t":"2026-04-17T04:00:00Z","v":190984,"vw":13.944054},{"c":14.06,"h":14.155,"l":13.75,"n":4824,"o":13.92,"t":"2026-04-20T04:00:00Z","v":235968,"vw":14.055241},{"c":13.79,"h":14.105,"l":13.74,"n":7503,"o":14.06,"t":"2026-04-21T04:00:00Z","v":357603,"vw":13.871383},{"c":13.99,"h":14.165,"l":13.86,"n":5645,"o":13.86,"t":"2026-04-22T04:00:00Z","v":253618,"vw":14.011929},{"c":13.88,"h":14.09,"l":13.86,"n":5433,"o":14.08,"t":"2026-04-23T04:00:00Z","v":219137,"vw":13.948559},{"c":13.84,"h":13.915,"l":13.715,"n":7229,"o":13.8,"t":"2026-04-24T04:00:00Z","v":493248,"vw":13.814722},{"c":13.79,"h":13.95,"l":13.79,"n":5368,"o":13.8,"t":"2026-04-27T04:00:00Z","v":236128,"vw":13.826472},{"c":13.59,"h":13.81,"l":13.575,"n":5963,"o":13.81,"t":"2026-04-28T04:00:00Z","v":160441,"vw":13.631696},{"c":13.59,"h":13.7,"l":13.52,"n":5021,"o":13.54,"t":"2026-04-29T04:00:00Z","v":197339,"vw":13.592843},{"c":13.52,"h":13.69,"l":13.495,"n":4352,"o":13.55,"t":"2026-04-30T04:00:00Z","v":163449,"vw":13.55881},{"c":13.07,"h":13.63,"l":12.935,"n":6967,"o":13.59,"t":"2026-05-01T04:00:00Z","v":260062,"vw":13.14907},{"c":13,"h":13.13,"l":12.635,"n":8581,"o":13.02,"t":"2026-05-04T04:00:00Z","v":340048,"vw":12.830901},{"c":13.09,"h":13.2,"l":12.9525,"n":5463,"o":13,"t":"2026-05-05T04:00:00Z","v":167486,"vw":13.071817},{"c":13.38,"h":13.44,"l":13.14,"n":4747,"o":13.17,"t":"2026-05-06T04:00:00Z","v":184653,"vw":13.322977},{"c":13.51,"h":13.535,"l":13.2,"n":6781,"o":13.35,"t":"2026-05-07T04:00:00Z","v":256461,"vw":13.388357},{"c":14,"h":15.9,"l":13.67,"n":18505,"o":15.85,"t":"2026-05-08T04:00:00Z","v":1063459,"vw":14.22109},{"c":13.67,"h":14.17,"l":13.39,"n":9388,"o":13.86,"t":"2026-05-11T04:00:00Z","v":503907,"vw":13.676361},{"c":13.54,"h":13.7,"l":13.3478,"n":10093,"o":13.69,"t":"2026-05-12T04:00:00Z","v":544047,"vw":13.539975},{"c":13.14,"h":13.56,"l":12.92,"n":9256,"o":13.48,"t":"2026-05-13T04:00:00Z","v":431771,"vw":13.169867},{"c":13.48,"h":13.57,"l":13.23,"n":6632,"o":13.24,"t":"2026-05-14T04:00:00Z","v":361334,"vw":13.449593},{"c":13.44,"h":13.72,"l":13.34,"n":5864,"o":13.37,"t":"2026-05-15T04:00:00Z","v":225795,"vw":13.473193},{"c":13.69,"h":13.75,"l":13.4,"n":5080,"o":13.43,"t":"2026-05-18T04:00:00Z","v":267041,"vw":13.666656},{"c":13.99,"h":14.195,"l":13.58,"n":8428,"o":13.69,"t":"2026-05-19T04:00:00Z","v":853576,"vw":13.766758},{"c":14.15,"h":14.225,"l":13.81,"n":7773,"o":14.03,"t":"2026-05-20T04:00:00Z","v":337777,"vw":14.100206},{"c":14.14,"h":14.235,"l":13.91,"n":6074,"o":14.04,"t":"2026-05-21T04:00:00Z","v":343713,"vw":14.074246},{"c":14.07,"h":14.28,"l":14.03,"n":5861,"o":14.18,"t":"2026-05-22T04:00:00Z","v":263391,"vw":14.17241},{"c":13.86,"h":14.22,"l":13.74,"n":6016,"o":14.11,"t":"2026-05-26T04:00:00Z","v":244592,"vw":13.875284},{"c":13.86,"h":14.25,"l":13.825,"n":6142,"o":13.94,"t":"2026-05-27T04:00:00Z","v":251756,"vw":13.985283},{"c":13.95,"h":13.99,"l":13.73,"n":5941,"o":13.87,"t":"2026-05-28T04:00:00Z","v":246438,"vw":13.921006},{"c":14.87,"h":15.59,"l":14.525,"n":11268,"o":14.69,"t":"2026-05-29T04:00:00Z","v":788580,"vw":14.987345},{"c":14.75,"h":14.925,"l":14.5,"n":7940,"o":14.72,"t":"2026-06-01T04:00:00Z","v":378778,"vw":14.68844},{"c":14.23,"h":14.755,"l":14.22,"n":9107,"o":14.72,"t":"2026-06-02T04:00:00Z","v":467237,"vw":14.498758},{"c":13.88,"h":14.83,"l":13.855,"n":5532,"o":14.21,"t":"2026-06-03T04:00:00Z","v":241762,"vw":13.991187},{"c":13.84,"h":14.145,"l":13.75,"n":6620,"o":14.05,"t":"2026-06-04T04:00:00Z","v":265858,"vw":13.865309},{"c":13.82,"h":14.14,"l":13.8,"n":5576,"o":13.95,"t":"2026-06-05T04:00:00Z","v":185634,"vw":13.880421},{"c":13.99,"h":14.095,"l":13.84,"n":6003,"o":13.97,"t":"2026-06-08T04:00:00Z","v":236955,"vw":14.007058},{"c":14.43,"h":14.615,"l":13.98,"n":8790,"o":14.04,"t":"2026-06-09T04:00:00Z","v":264041,"vw":14.427818},{"c":15.06,"h":15.25,"l":14.4795,"n":7217,"o":14.51,"t":"2026-06-10T04:00:00Z","v":371783,"vw":15.050123},{"c":15.72,"h":15.75,"l":14.92,"n":7398,"o":15.09,"t":"2026-06-11T04:00:00Z","v":395456,"vw":15.491069},{"c":15.64,"h":15.87,"l":15.64,"n":5290,"o":15.75,"t":"2026-06-12T04:00:00Z","v":251732,"vw":15.733925},{"c":15.57,"h":15.84,"l":15.47,"n":6557,"o":15.71,"t":"2026-06-15T04:00:00Z","v":269023,"vw":15.641193},{"c":15.72,"h":15.86,"l":15.53,"n":5087,"o":15.6,"t":"2026-06-16T04:00:00Z","v":209522,"vw":15.68193},{"c":15.79,"h":15.975,"l":15.52,"n":7274,"o":15.73,"t":"2026-06-17T04:00:00Z","v":250077,"vw":15.759183},{"c":16.03,"h":16.05,"l":15.75,"n":6367,"o":15.99,"t":"2026-06-18T04:00:00Z","v":567422,"vw":15.986391},{"c":15.45,"h":16.41,"l":15.41,"n":8246,"o":15.87,"t":"2026-06-22T04:00:00Z","v":453200,"vw":15.877812},{"c":15.48,"h":15.65,"l":15.26,"n":6279,"o":15.45,"t":"2026-06-23T04:00:00Z","v":454925,"vw":15.443311},{"c":16.23,"h":16.2601,"l":15.49,"n":5467,"o":15.51,"t":"2026-06-24T04:00:00Z","v":195077,"vw":16.107721},{"c":16.25,"h":16.31,"l":15.955,"n":5160,"o":16.18,"t":"2026-06-25T04:00:00Z","v":203366,"vw":16.146427},{"c":16.82,"h":16.91,"l":16.22,"n":8004,"o":16.3,"t":"2026-06-26T04:00:00Z","v":1022821,"vw":16.768396},{"c":16.53,"h":16.67,"l":16.34,"n":7668,"o":16.51,"t":"2026-06-29T04:00:00Z","v":415153,"vw":16.555378},{"c":16.96,"h":17,"l":16.285,"n":6578,"o":16.6,"t":"2026-06-30T04:00:00Z","v":299206,"vw":16.849076},{"c":17.2,"h":17.4,"l":17,"n":8592,"o":17,"t":"2026-07-01T04:00:00Z","v":441359,"vw":17.234913},{"c":16.68,"h":17.275,"l":16.65,"n":5637,"o":17.2,"t":"2026-07-02T04:00:00Z","v":231351,"vw":16.826805},{"c":16.3,"h":16.745,"l":16.26,"n":5030,"o":16.67,"t":"2026-07-06T04:00:00Z","v":234447,"vw":16.388784},{"c":16.23,"h":16.55,"l":16.05,"n":5660,"o":16.32,"t":"2026-07-07T04:00:00Z","v":197633,"vw":16.238892},{"c":16.38,"h":16.4,"l":15.84,"n":6416,"o":16.15,"t":"2026-07-08T04:00:00Z","v":211295,"vw":16.190231},{"c":16.43,"h":16.54,"l":16.255,"n":5096,"o":16.37,"t":"2026-07-09T04:00:00Z","v":162948,"vw":16.392353},{"c":16.65,"h":16.85,"l":16.53,"n":3721,"o":16.53,"t":"2026-07-10T04:00:00Z","v":136167,"vw":16.715792},{"c":16.74,"h":17.02,"l":16.65,"n":6481,"o":16.69,"t":"2026-07-13T04:00:00Z","v":287916,"vw":16.750762},{"c":16.56,"h":16.9,"l":16.515,"n":5565,"o":16.78,"t":"2026-07-14T04:00:00Z","v":285390,"vw":16.621096},{"c":16.45,"h":16.73,"l":16.375,"n":4950,"o":16.55,"t":"2026-07-15T04:00:00Z","v":180824,"vw":16.531324},{"c":16.55,"h":16.76,"l":16.39,"n":4253,"o":16.49,"t":"2026-07-16T04:00:00Z","v":175320,"vw":16.511732},{"c":16.59,"h":16.79,"l":16.476,"n":4917,"o":16.55,"t":"2026-07-17T04:00:00Z","v":208181,"vw":16.603454},{"c":16.13,"h":16.68,"l":16.11,"n":6131,"o":16.59,"t":"2026-07-20T04:00:00Z","v":197043,"vw":16.229692},{"c":16.28,"h":16.315,"l":16,"n":6210,"o":16.13,"t":"2026-07-21T04:00:00Z","v":178582,"vw":16.209782},{"c":15.84,"h":16.34,"l":15.7306,"n":5049,"o":16.19,"t":"2026-07-22T04:00:00Z","v":226442,"vw":15.934184},{"c":15.44,"h":15.734,"l":15.34,"n":5580,"o":15.65,"t":"2026-07-23T04:00:00Z","v":174841,"vw":15.45782},{"c":15.93,"h":15.96,"l":15.52,"n":4166,"o":15.57,"t":"2026-07-24T04:00:00Z","v":132417,"vw":15.8482},{"c":16.19,"h":16.35,"l":15.98,"n":4535,"o":15.98,"t":"2026-07-27T04:00:00Z","v":140053,"vw":16.177732},{"c":16.31,"h":16.5,"l":16.3,"n":6431,"o":16.34,"t":"2026-07-28T04:00:00Z","v":141745,"vw":16.366943},{"c":16.53,"h":16.74,"l":16.36,"n":7381,"o":16.36,"t":"2026-07-29T04:00:00Z","v":237671,"vw":16.577229},{"c":16.48,"h":16.85,"l":16.39,"n":3679,"o":16.61,"t":"2026-07-30T04:00:00Z","v":143789,"vw":16.492298},{"c":16.46,"h":16.53,"l":16.26,"n":5050,"o":16.46,"t":"2026-07-31T04:00:00Z","v":172621,"vw":16.43209},{"c":16.55,"h":16.86,"l":16.48,"n":5228,"o":16.61,"t":"2026-08-03T04:00:00Z","v":205543,"vw":16.617811},{"c":16.52,"h":16.81,"l":16.33,"n":7406,"o":16.62,"t":"2026-08-04T04:00:00Z","v":405294,"vw":16.533857},{"c":16.99,"h":17.04,"l":16.62,"n":5787,"o":16.69,"t":"2026-08-05T04:00:00Z","v":327793,"vw":16.908394},{"c":16.37,"h":17.09,"l":16.3,"n":7772,"o":16.88,"t":"2026-08-06T04:00:00Z","v":382988,"vw":16.466345},{"c":15.16,"h":17.15,"l":15.01,"n":12272,"o":16.87,"t":"2026-08-07T04:00:00Z","v":473596,"vw":15.676682},{"c":15.2,"h":15.75,"l":15.05,"n":7274,"o":15.1,"t":"2026-08-10T04:00:00Z","v":355392,"vw":15.335728},{"c":14.83,"h":15.47,"l":14.74,"n":7714,"o":15.29,"t":"2026-08-11T04:00:00Z","v":310680,"vw":14.872344},{"c":15.2,"h":15.38,"l":14.88,"n":5464,"o":14.97,"t":"2026-08-12T04:00:00Z","v":305605,"vw":15.221141},{"c":15.45,"h":15.74,"l":15.22,"n":4587,"o":15.27,"t":"2026-08-13T04:00:00Z","v":211783,"vw":15.388161},{"c":15.54,"h":15.5918,"l":15.365,"n":4180,"o":15.45,"t":"2026-08-14T04:00:00Z","v":147165,"vw":15.517519},{"c":15.46,"h":15.52,"l":15.25,"n":5630,"o":15.32,"t":"2026-08-17T04:00:00Z","v":225405,"vw":15.445343},{"c":15.28,"h":15.68,"l":15.25,"n":5662,"o":15.46,"t":"2026-08-18T04:00:00Z","v":262180,"vw":15.378743},{"c":15.33,"h":15.7,"l":15.23,"n":5806,"o":15.35,"t":"2026-08-19T04:00:00Z","v":210724,"vw":15.441345},{"c":15.37,"h":15.4,"l":15.04,"n":4123,"o":15.2,"t":"2026-08-20T04:00:00Z","v":149216,"vw":15.294455},{"c":16.03,"h":16.115,"l":15.34,"n":5822,"o":15.44,"t":"2026-08-21T04:00:00Z","v":757461,"vw":15.986977},{"c":15.9,"h":16.27,"l":15.74,"n":4944,"o":15.98,"t":"2026-08-24T04:00:00Z","v":232666,"vw":15.959525},{"c":15.69,"h":16.175,"l":15.65,"n":5429,"o":15.93,"t":"2026-08-25T04:00:00Z","v":225472,"vw":15.765624},{"c":15.62,"h":15.785,"l":15.42,"n":4932,"o":15.71,"t":"2026-08-26T04:00:00Z","v":216624,"vw":15.625434},{"c":15.2,"h":15.53,"l":15.18,"n":4180,"o":15.53,"t":"2026-08-27T04:00:00Z","v":151752,"vw":15.267636},{"c":15.31,"h":15.445,"l":15.2,"n":3666,"o":15.25,"t":"2026-08-28T04:00:00Z","v":161759,"vw":15.334005},{"c":15.27,"h":15.425,"l":15.17,"n":3581,"o":15.31,"t":"2026-08-31T04:00:00Z","v":166829,"vw":15.263304},{"c":14.99,"h":15.285,"l":14.94,"n":4266,"o":15.2,"t":"2026-09-01T04:00:00Z","v":154605,"vw":15.047827},{"c":15.35,"h":15.45,"l":15,"n":5260,"o":15,"t":"2026-09-02T04:00:00Z","v":260139,"vw":15.342587},{"c":15,"h":15.54,"l":14.95,"n":4334,"o":15.42,"t":"2026-09-03T04:00:00Z","v":180329,"vw":15.038859},{"c":15.37,"h":15.474,"l":15,"n":5035,"o":15.03,"t":"2026-09-04T04:00:00Z","v":173907,"vw":15.352088},{"c":15.17,"h":15.41,"l":15.085,"n":5120,"o":15.27,"t":"2026-09-08T04:00:00Z","v":210238,"vw":15.171804},{"c":15.06,"h":15.11,"l":14.87,"n":5988,"o":15.03,"t":"2026-09-09T04:00:00Z","v":181399,"vw":15.023879},{"c":15.06,"h":15.255,"l":14.98,"n":5224,"o":15.03,"t":"2026-09-10T04:00:00Z","v":205739,"vw":15.098483},{"c":15.18,"h":15.31,"l":15.085,"n":6086,"o":15.22,"t":"2026-09-11T04:00:00Z","v":187750,"vw":15.187803},{"c":15.3,"h":15.48,"l":15.16,"n":4359,"o":15.24,"t":"2026-09-14T04:00:00Z","v":157177,"vw":15.291167},{"c":14.51,"h":15.21,"l":14.42,"n":6729,"o":15.21,"t":"2026-09-15T04:00:00Z","v":257052,"vw":14.540179},{"c":14.53,"h":14.785,"l":14.42,"n":6550,"o":14.6,"t":"2026-09-16T04:00:00Z","v":266016,"vw":14.521818},{"c":14.32,"h":14.665,"l":14.3,"n":5201,"o":14.66,"t":"2026-09-17T04:00:00Z","v":187848,"vw":14.360214},{"c":14.22,"h":14.38,"l":14.2,"n":3913,"o":14.25,"t":"2026-09-18T04:00:00Z","v":381252,"vw":14.23781},{"c":14.25,"h":14.3999,"l":14.1409,"n":4356,"o":14.23,"t":"2026-09-21T04:00:00Z","v":186464,"vw":14.294447},{"c":14.41,"h":14.64,"l":14.37,"n":4457,"o":14.37,"t":"2026-09-22T04:00:00Z","v":201725,"vw":14.437384},{"c":14.28,"h":14.38,"l":14.07,"n":4493,"o":14.31,"t":"2026-09-23T04:00:00Z","v":176701,"vw":14.232394},{"c":14.21,"h":14.31,"l":14.07,"n":4351,"o":14.21,"t":"2026-09-24T04:00:00Z","v":148878,"vw":14.179679},{"c":14.09,"h":14.2,"l":13.96,"n":3987,"o":14.19,"t":"2026-09-25T04:00:00Z","v":164167,"vw":14.050909},{"c":14.1,"h":14.285,"l":13.95,"n":4843,"o":14.09,"t":"2026-09-28T04:00:00Z","v":169101,"vw":14.095679},{"c":14.44,"h":14.6,"l":14,"n":6140,"o":14.08,"t":"2026-09-29T04:00:00Z","v":345202,"vw":14.348889},{"c":14.35,"h":14.62,"l":14.18,"n":8336,"o":14.45,"t":"2026-09-30T04:00:00Z","v":338274,"vw":14.314716},{"c":14.19,"h":14.49,"l":14.13,"n":5132,"o":14.44,"t":"2026-10-01T04:00:00Z","v":303181,"vw":14.261298},{"c":14.22,"h":14.445,"l":14.213,"n":4686,"o":14.33,"t":"2026-10-02T04:00:00Z","v":251974,"vw":14.308051},{"c":14.4,"h":14.42,"l":14.0631,"n":4582,"o":14.26,"t":"2026-10-05T04:00:00Z","v":212911,"vw":14.355516},{"c":14.39,"h":14.52,"l":14.33,"n":4175,"o":14.42,"t":"2026-10-06T04:00:00Z","v":187804,"vw":14.418371},{"c":14.63,"h":14.775,"l":14.27,"n":5446,"o":14.27,"t":"2026-10-07T04:00:00Z","v":193516,"vw":14.643904},{"c":14.94,"h":15,"l":14.51,"n":4295,"o":14.55,"t":"2026-10-08T04:00:00Z","v":181687,"vw":14.899859},{"c":15.22,"h":15.48,"l":15.15,"n":4526,"o":15.15,"t":"2026-10-09T04:00:00Z","v":221306,"vw":15.291255},{"c":15.32,"h":15.38,"l":15.15,"n":4752,"o":15.15,"t":"2026-10-12T04:00:00Z","v":177278,"vw":15.2922},{"c":15.82,"h":15.94,"l":15.31,"n":6560,"o":15.31,"t":"2026-10-13T04:00:00Z","v":300502,"vw":15.708799},{"c":15.74,"h":15.77,"l":15.48,"n":5964,"o":15.69,"t":"2026-10-14T04:00:00Z","v":211134,"vw":15.661935},{"c":16.32,"h":16.44,"l":15.85,"n":5682,"o":15.85,"t":"2026-10-15T04:00:00Z","v":292995,"vw":16.322081},{"c":16.34,"h":16.56,"l":16.25,"n":6852,"o":16.33,"t":"2026-10-16T04:00:00Z","v":483960,"vw":16.437633},{"c":15.94,"h":16.36,"l":15.91,"n":5907,"o":16.22,"t":"2026-10-19T04:00:00Z","v":309592,"vw":16.016137},{"c":15.7,"h":16.13,"l":15.595,"n":4994,"o":15.97,"t":"2026-10-20T04:00:00Z","v":246253,"vw":15.811306},{"c":15.06,"h":15.57,"l":14.95,"n":5826,"o":15.57,"t":"2026-10-21T04:00:00Z","v":279927,"vw":15.116826},{"c":15.01,"h":15.23,"l":14.975,"n":2170,"o":15.04,"t":"2026-10-22T04:00:00Z","v":108513,"vw":15.078728}],"volatilityBars":[{"c":14.16,"h":14.33,"l":14.16,"n":113,"o":14.23,"t":"2026-09-21T13:30:00Z","v":4853,"vw":14.236072},{"c":14.1409,"h":14.2,"l":14.1409,"n":28,"o":14.18,"t":"2026-09-21T13:45:00Z","v":2369,"vw":14.175904},{"c":14.2,"h":14.2,"l":14.175,"n":58,"o":14.175,"t":"2026-09-21T14:00:00Z","v":2876,"vw":14.181757},{"c":14.33,"h":14.33,"l":14.18,"n":111,"o":14.18,"t":"2026-09-21T14:15:00Z","v":10814,"vw":14.249467},{"c":14.36,"h":14.37,"l":14.325,"n":43,"o":14.325,"t":"2026-09-21T14:30:00Z","v":2007,"vw":14.347158},{"c":14.3234,"h":14.35,"l":14.3234,"n":50,"o":14.35,"t":"2026-09-21T14:45:00Z","v":1958,"vw":14.337519},{"c":14.375,"h":14.38,"l":14.32,"n":95,"o":14.33,"t":"2026-09-21T15:00:00Z","v":4371,"vw":14.328909},{"c":14.39,"h":14.39,"l":14.37,"n":22,"o":14.37,"t":"2026-09-21T15:15:00Z","v":783,"vw":14.376667},{"c":14.375,"h":14.3999,"l":14.37,"n":80,"o":14.39,"t":"2026-09-21T15:30:00Z","v":2326,"vw":14.383776},{"c":14.38,"h":14.39,"l":14.37,"n":54,"o":14.375,"t":"2026-09-21T15:45:00Z","v":1615,"vw":14.377857},{"c":14.34,"h":14.38,"l":14.335,"n":163,"o":14.36,"t":"2026-09-21T16:00:00Z","v":11925,"vw":14.36031},{"c":14.325,"h":14.325,"l":14.32,"n":29,"o":14.325,"t":"2026-09-21T16:15:00Z","v":811,"vw":14.32365},{"c":14.305,"h":14.34,"l":14.305,"n":88,"o":14.33,"t":"2026-09-21T16:30:00Z","v":3869,"vw":14.33},{"c":14.31,"h":14.32,"l":14.3,"n":41,"o":14.3,"t":"2026-09-21T16:45:00Z","v":1455,"vw":14.310958},{"c":14.31,"h":14.32,"l":14.305,"n":41,"o":14.32,"t":"2026-09-21T17:00:00Z","v":1330,"vw":14.312864},{"c":14.28,"h":14.31,"l":14.28,"n":113,"o":14.3,"t":"2026-09-21T17:15:00Z","v":6802,"vw":14.286263},{"c":14.28,"h":14.28,"l":14.26,"n":67,"o":14.28,"t":"2026-09-21T17:30:00Z","v":2168,"vw":14.271},{"c":14.2901,"h":14.3,"l":14.28,"n":108,"o":14.28,"t":"2026-09-21T17:45:00Z","v":4273,"vw":14.289924},{"c":14.31,"h":14.315,"l":14.29,"n":88,"o":14.29,"t":"2026-09-21T18:00:00Z","v":4176,"vw":14.304313},{"c":14.32,"h":14.325,"l":14.31,"n":97,"o":14.32,"t":"2026-09-21T18:15:00Z","v":2482,"vw":14.320029},{"c":14.315,"h":14.3355,"l":14.315,"n":146,"o":14.32,"t":"2026-09-21T18:30:00Z","v":5779,"vw":14.328631},{"c":14.33,"h":14.34,"l":14.31,"n":196,"o":14.315,"t":"2026-09-21T18:45:00Z","v":9296,"vw":14.317218},{"c":14.34,"h":14.35,"l":14.33,"n":65,"o":14.33,"t":"2026-09-21T19:00:00Z","v":2993,"vw":14.340316},{"c":14.37,"h":14.39,"l":14.33,"n":236,"o":14.33,"t":"2026-09-21T19:15:00Z","v":9974,"vw":14.36827},{"c":14.335,"h":14.365,"l":14.335,"n":229,"o":14.365,"t":"2026-09-21T19:30:00Z","v":7950,"vw":14.350786},{"c":14.26,"h":14.34,"l":14.25,"n":952,"o":14.34,"t":"2026-09-21T19:45:00Z","v":33847,"vw":14.291943},{"c":14.25,"h":14.25,"l":14.25,"n":8,"o":14.25,"t":"2026-09-21T20:00:00Z","v":29176,"vw":14.25},{"c":14.56,"h":14.64,"l":14.37,"n":66,"o":14.37,"t":"2026-09-22T13:30:00Z","v":5678,"vw":14.437925},{"c":14.46,"h":14.55,"l":14.45,"n":98,"o":14.51,"t":"2026-09-22T13:45:00Z","v":12694,"vw":14.476665},{"c":14.615,"h":14.629,"l":14.455,"n":70,"o":14.455,"t":"2026-09-22T14:00:00Z","v":3516,"vw":14.556271},{"c":14.53,"h":14.61,"l":14.525,"n":134,"o":14.61,"t":"2026-09-22T14:15:00Z","v":5682,"vw":14.568119},{"c":14.52,"h":14.56,"l":14.52,"n":171,"o":14.52,"t":"2026-09-22T14:30:00Z","v":6472,"vw":14.533681},{"c":14.46,"h":14.515,"l":14.445,"n":219,"o":14.515,"t":"2026-09-22T14:45:00Z","v":7359,"vw":14.472738},{"c":14.435,"h":14.45,"l":14.41,"n":59,"o":14.45,"t":"2026-09-22T15:00:00Z","v":2123,"vw":14.43752},{"c":14.45,"h":14.46,"l":14.44,"n":99,"o":14.44,"t":"2026-09-22T15:15:00Z","v":2919,"vw":14.451662},{"c":14.4,"h":14.42,"l":14.4,"n":32,"o":14.42,"t":"2026-09-22T15:30:00Z","v":712,"vw":14.415},{"c":14.425,"h":14.45,"l":14.42,"n":59,"o":14.43,"t":"2026-09-22T15:45:00Z","v":2457,"vw":14.43168},{"c":14.46,"h":14.46,"l":14.45,"n":65,"o":14.45,"t":"2026-09-22T16:00:00Z","v":2643,"vw":14.452453},{"c":14.45,"h":14.47,"l":14.45,"n":63,"o":14.47,"t":"2026-09-22T16:15:00Z","v":2156,"vw":14.465328},{"c":14.46,"h":14.46,"l":14.45,"n":50,"o":14.45,"t":"2026-09-22T16:30:00Z","v":1390,"vw":14.456429},{"c":14.44,"h":14.485,"l":14.44,"n":80,"o":14.46,"t":"2026-09-22T16:45:00Z","v":4173,"vw":14.46048},{"c":14.44,"h":14.465,"l":14.44,"n":103,"o":14.465,"t":"2026-09-22T17:00:00Z","v":3354,"vw":14.448863},{"c":14.395,"h":14.43,"l":14.38,"n":175,"o":14.43,"t":"2026-09-22T17:15:00Z","v":12165,"vw":14.403281},{"c":14.4,"h":14.4,"l":14.39,"n":66,"o":14.4,"t":"2026-09-22T17:30:00Z","v":2601,"vw":14.396721},{"c":14.47,"h":14.47,"l":14.4,"n":229,"o":14.41,"t":"2026-09-22T17:45:00Z","v":10198,"vw":14.428752},{"c":14.45,"h":14.48,"l":14.44,"n":146,"o":14.47,"t":"2026-09-22T18:00:00Z","v":5510,"vw":14.460068},{"c":14.46,"h":14.5,"l":14.45,"n":95,"o":14.46,"t":"2026-09-22T18:15:00Z","v":5678,"vw":14.473737},{"c":14.45,"h":14.47,"l":14.43,"n":184,"o":14.47,"t":"2026-09-22T18:30:00Z","v":7714,"vw":14.453163},{"c":14.375,"h":14.44,"l":14.375,"n":108,"o":14.43,"t":"2026-09-22T18:45:00Z","v":3543,"vw":14.402685},{"c":14.395,"h":14.42,"l":14.385,"n":79,"o":14.39,"t":"2026-09-22T19:00:00Z","v":4116,"vw":14.402014},{"c":14.43,"h":14.44,"l":14.3833,"n":178,"o":14.395,"t":"2026-09-22T19:15:00Z","v":7822,"vw":14.413256},{"c":14.415,"h":14.46,"l":14.415,"n":260,"o":14.421,"t":"2026-09-22T19:30:00Z","v":9015,"vw":14.433225},{"c":14.42,"h":14.425,"l":14.38,"n":710,"o":14.415,"t":"2026-09-22T19:45:00Z","v":33456,"vw":14.405302},{"c":14.41,"h":14.41,"l":14.41,"n":7,"o":14.41,"t":"2026-09-22T20:00:00Z","v":26767,"vw":14.41},{"c":14.18,"h":14.38,"l":14.14,"n":268,"o":14.31,"t":"2026-09-23T13:30:00Z","v":9972,"vw":14.230964},{"c":14.14,"h":14.15,"l":14.11,"n":57,"o":14.15,"t":"2026-09-23T13:45:00Z","v":2867,"vw":14.125107},{"c":14.18,"h":14.18,"l":14.115,"n":51,"o":14.115,"t":"2026-09-23T14:00:00Z","v":1555,"vw":14.152857},{"c":14.14,"h":14.2299,"l":14.14,"n":84,"o":14.2,"t":"2026-09-23T14:15:00Z","v":2472,"vw":14.186463},{"c":14.07,"h":14.11,"l":14.07,"n":60,"o":14.11,"t":"2026-09-23T14:30:00Z","v":1560,"vw":14.083568},{"c":14.115,"h":14.135,"l":14.07,"n":83,"o":14.07,"t":"2026-09-23T14:45:00Z","v":4374,"vw":14.104512},{"c":14.13,"h":14.16,"l":14.13,"n":66,"o":14.14,"t":"2026-09-23T15:00:00Z","v":3878,"vw":14.136072},{"c":14.15,"h":14.23,"l":14.14,"n":146,"o":14.14,"t":"2026-09-23T15:15:00Z","v":7541,"vw":14.180038},{"c":14.175,"h":14.18,"l":14.16,"n":41,"o":14.18,"t":"2026-09-23T15:30:00Z","v":2016,"vw":14.175},{"c":14.155,"h":14.2,"l":14.15,"n":75,"o":14.18,"t":"2026-09-23T15:45:00Z","v":2564,"vw":14.172294},{"c":14.18,"h":14.18,"l":14.135,"n":76,"o":14.15,"t":"2026-09-23T16:00:00Z","v":3104,"vw":14.160118},{"c":14.19,"h":14.22,"l":14.19,"n":79,"o":14.195,"t":"2026-09-23T16:15:00Z","v":3697,"vw":14.210475},{"c":14.2,"h":14.2099,"l":14.195,"n":39,"o":14.2,"t":"2026-09-23T16:30:00Z","v":2159,"vw":14.20378},{"c":14.2,"h":14.2,"l":14.18,"n":70,"o":14.2,"t":"2026-09-23T16:45:00Z","v":2306,"vw":14.190622},{"c":14.1991,"h":14.2,"l":14.17,"n":75,"o":14.2,"t":"2026-09-23T17:00:00Z","v":2750,"vw":14.189739},{"c":14.21,"h":14.2399,"l":14.195,"n":102,"o":14.195,"t":"2026-09-23T17:15:00Z","v":5997,"vw":14.214202},{"c":14.18,"h":14.19,"l":14.18,"n":62,"o":14.19,"t":"2026-09-23T17:30:00Z","v":2268,"vw":14.185156},{"c":14.22,"h":14.235,"l":14.2,"n":98,"o":14.2,"t":"2026-09-23T17:45:00Z","v":3963,"vw":14.217057},{"c":14.23,"h":14.23,"l":14.21,"n":75,"o":14.23,"t":"2026-09-23T18:00:00Z","v":2667,"vw":14.227272},{"c":14.24,"h":14.24,"l":14.22,"n":55,"o":14.2201,"t":"2026-09-23T18:15:00Z","v":2947,"vw":14.232656},{"c":14.23,"h":14.25,"l":14.23,"n":90,"o":14.24,"t":"2026-09-23T18:30:00Z","v":2881,"vw":14.24},{"c":14.22,"h":14.23,"l":14.195,"n":101,"o":14.23,"t":"2026-09-23T18:45:00Z","v":5245,"vw":14.215899},{"c":14.25,"h":14.25,"l":14.21,"n":138,"o":14.22,"t":"2026-09-23T19:00:00Z","v":7685,"vw":14.218589},{"c":14.285,"h":14.285,"l":14.25,"n":122,"o":14.28,"t":"2026-09-23T19:15:00Z","v":3990,"vw":14.271903},{"c":14.25,"h":14.28,"l":14.24,"n":200,"o":14.27,"t":"2026-09-23T19:30:00Z","v":5595,"vw":14.255605},{"c":14.27,"h":14.305,"l":14.24,"n":804,"o":14.25,"t":"2026-09-23T19:45:00Z","v":29533,"vw":14.278433},{"c":14.28,"h":14.28,"l":14.28,"n":14,"o":14.28,"t":"2026-09-23T20:00:00Z","v":32942,"vw":14.28},{"c":14.26,"h":14.27,"l":14.21,"n":46,"o":14.21,"t":"2026-09-24T13:30:00Z","v":3014,"vw":14.229197},{"c":14.27,"h":14.29,"l":14.25,"n":82,"o":14.27,"t":"2026-09-24T13:45:00Z","v":3087,"vw":14.280526},{"c":14.27,"h":14.31,"l":14.265,"n":102,"o":14.265,"t":"2026-09-24T14:00:00Z","v":3056,"vw":14.283903},{"c":14.18,"h":14.24,"l":14.18,"n":80,"o":14.24,"t":"2026-09-24T14:15:00Z","v":1516,"vw":14.209},{"c":14.14,"h":14.18,"l":14.14,"n":48,"o":14.18,"t":"2026-09-24T14:30:00Z","v":880,"vw":14.149975},{"c":14.17,"h":14.17,"l":14.135,"n":48,"o":14.135,"t":"2026-09-24T14:45:00Z","v":1561,"vw":14.149375},{"c":14.11,"h":14.15,"l":14.11,"n":71,"o":14.15,"t":"2026-09-24T15:00:00Z","v":1445,"vw":14.133863},{"c":14.11,"h":14.12,"l":14.11,"n":17,"o":14.12,"t":"2026-09-24T15:15:00Z","v":740,"vw":14.117059},{"c":14.08,"h":14.12,"l":14.08,"n":113,"o":14.12,"t":"2026-09-24T15:30:00Z","v":2831,"vw":14.104817},{"c":14.0916,"h":14.11,"l":14.07,"n":112,"o":14.09,"t":"2026-09-24T15:45:00Z","v":5796,"vw":14.079377},{"c":14.115,"h":14.1223,"l":14.1,"n":55,"o":14.1,"t":"2026-09-24T16:00:00Z","v":1664,"vw":14.114426},{"c":14.205,"h":14.25,"l":14.13,"n":219,"o":14.13,"t":"2026-09-24T16:15:00Z","v":11714,"vw":14.199336},{"c":14.215,"h":14.23,"l":14.195,"n":98,"o":14.195,"t":"2026-09-24T16:30:00Z","v":7593,"vw":14.205602},{"c":14.1614,"h":14.2,"l":14.1614,"n":48,"o":14.2,"t":"2026-09-24T16:45:00Z","v":1186,"vw":14.177943},{"c":14.2,"h":14.2,"l":14.17,"n":77,"o":14.17,"t":"2026-09-24T17:00:00Z","v":4612,"vw":14.178301},{"c":14.185,"h":14.19,"l":14.17,"n":38,"o":14.19,"t":"2026-09-24T17:15:00Z","v":1673,"vw":14.184562},{"c":14.17,"h":14.21,"l":14.17,"n":116,"o":14.2,"t":"2026-09-24T17:30:00Z","v":3091,"vw":14.199377},{"c":14.155,"h":14.185,"l":14.1501,"n":157,"o":14.17,"t":"2026-09-24T17:45:00Z","v":7930,"vw":14.16901},{"c":14.17,"h":14.17,"l":14.1499,"n":83,"o":14.15,"t":"2026-09-24T18:00:00Z","v":1864,"vw":14.153776},{"c":14.14,"h":14.185,"l":14.14,"n":98,"o":14.16,"t":"2026-09-24T18:15:00Z","v":3080,"vw":14.156471},{"c":14.135,"h":14.15,"l":14.13,"n":69,"o":14.145,"t":"2026-09-24T18:30:00Z","v":1839,"vw":14.141641},{"c":14.155,"h":14.16,"l":14.12,"n":74,"o":14.135,"t":"2026-09-24T18:45:00Z","v":2354,"vw":14.147619},{"c":14.1,"h":14.14,"l":14.1,"n":141,"o":14.14,"t":"2026-09-24T19:00:00Z","v":4086,"vw":14.120791},{"c":14.09,"h":14.115,"l":14.09,"n":107,"o":14.115,"t":"2026-09-24T19:15:00Z","v":3784,"vw":14.099834},{"c":14.18,"h":14.18,"l":14.085,"n":236,"o":14.085,"t":"2026-09-24T19:30:00Z","v":10421,"vw":14.146309},{"c":14.2,"h":14.215,"l":14.165,"n":801,"o":14.175,"t":"2026-09-24T19:45:00Z","v":24854,"vw":14.19034},{"c":14.21,"h":14.21,"l":14.21,"n":9,"o":14.21,"t":"2026-09-24T20:00:00Z","v":16804,"vw":14.21},{"c":14.19,"h":14.2,"l":14.16,"n":52,"o":14.19,"t":"2026-09-25T13:30:00Z","v":1874,"vw":14.185976},{"c":14.19,"h":14.2,"l":14.18,"n":36,"o":14.2,"t":"2026-09-25T13:45:00Z","v":1192,"vw":14.188856},{"c":14.085,"h":14.16,"l":14.085,"n":92,"o":14.16,"t":"2026-09-25T14:00:00Z","v":3194,"vw":14.123095},{"c":14.13,"h":14.13,"l":14.13,"n":9,"o":14.13,"t":"2026-09-25T14:15:00Z","v":347,"vw":14.13},{"c":14.13,"h":14.14,"l":14.13,"n":41,"o":14.14,"t":"2026-09-25T14:30:00Z","v":1165,"vw":14.131667},{"c":14.09,"h":14.135,"l":14.09,"n":43,"o":14.135,"t":"2026-09-25T14:45:00Z","v":864,"vw":14.1225},{"c":14.085,"h":14.085,"l":14.085,"n":21,"o":14.085,"t":"2026-09-25T15:00:00Z","v":1011,"vw":14.085},{"c":14.03,"h":14.05,"l":14.03,"n":28,"o":14.05,"t":"2026-09-25T15:15:00Z","v":604,"vw":14.04},{"c":14.02,"h":14.05,"l":14.02,"n":81,"o":14.03,"t":"2026-09-25T15:30:00Z","v":3302,"vw":14.032966},{"c":14.04,"h":14.04,"l":14.02,"n":43,"o":14.02,"t":"2026-09-25T15:45:00Z","v":799,"vw":14.028},{"c":14.07,"h":14.09,"l":14.03,"n":159,"o":14.04,"t":"2026-09-25T16:00:00Z","v":6099,"vw":14.058032},{"c":14.0165,"h":14.07,"l":14.0165,"n":19,"o":14.055,"t":"2026-09-25T16:15:00Z","v":1132,"vw":14.036022},{"c":14.035,"h":14.065,"l":14.03,"n":54,"o":14.03,"t":"2026-09-25T16:30:00Z","v":2955,"vw":14.047399},{"c":14.08,"h":14.11,"l":14.02,"n":97,"o":14.02,"t":"2026-09-25T17:00:00Z","v":3540,"vw":14.07292},{"c":14.105,"h":14.11,"l":14.085,"n":16,"o":14.1099,"t":"2026-09-25T17:15:00Z","v":1773,"vw":14.106589},{"c":14.05,"h":14.05,"l":14.05,"n":34,"o":14.05,"t":"2026-09-25T17:30:00Z","v":2113,"vw":14.05},{"c":14.035,"h":14.07,"l":14.035,"n":65,"o":14.05,"t":"2026-09-25T17:45:00Z","v":1872,"vw":14.049545},{"c":14.005,"h":14.035,"l":13.99,"n":150,"o":14.035,"t":"2026-09-25T18:00:00Z","v":5814,"vw":14.006921},{"c":14,"h":14.01,"l":13.995,"n":74,"o":14.005,"t":"2026-09-25T18:15:00Z","v":2630,"vw":14.000847},{"c":14,"h":14.015,"l":13.9801,"n":81,"o":14.01,"t":"2026-09-25T18:30:00Z","v":3931,"vw":14.001785},{"c":14,"h":14.01,"l":13.98,"n":133,"o":13.98,"t":"2026-09-25T18:45:00Z","v":3954,"vw":13.9966},{"c":13.99,"h":13.99,"l":13.97,"n":153,"o":13.98,"t":"2026-09-25T19:00:00Z","v":7012,"vw":13.978555},{"c":13.98,"h":13.99,"l":13.965,"n":116,"o":13.99,"t":"2026-09-25T19:15:00Z","v":8185,"vw":13.975781},{"c":14.01,"h":14.02,"l":13.972,"n":271,"o":13.972,"t":"2026-09-25T19:30:00Z","v":7788,"vw":14.004422},{"c":14.095,"h":14.12,"l":13.96,"n":792,"o":14.01,"t":"2026-09-25T19:45:00Z","v":51274,"vw":14.05057},{"c":14.09,"h":14.09,"l":14.09,"n":10,"o":14.09,"t":"2026-09-25T20:00:00Z","v":24504,"vw":14.09},{"c":14.09,"h":14.09,"l":14.09,"n":7,"o":14.09,"t":"2026-09-25T20:45:00Z","v":315,"vw":14.09},{"c":14.2,"h":14.2,"l":14.02,"n":118,"o":14.09,"t":"2026-09-28T13:30:00Z","v":6927,"vw":14.089475},{"c":14.23,"h":14.26,"l":14.2,"n":93,"o":14.2,"t":"2026-09-28T13:45:00Z","v":4769,"vw":14.211818},{"c":14.285,"h":14.285,"l":14.22,"n":120,"o":14.26,"t":"2026-09-28T14:00:00Z","v":4235,"vw":14.259667},{"c":14.15,"h":14.2632,"l":14.14,"n":84,"o":14.2632,"t":"2026-09-28T14:15:00Z","v":4316,"vw":14.192321},{"c":14.11,"h":14.135,"l":14.1,"n":88,"o":14.135,"t":"2026-09-28T14:30:00Z","v":2877,"vw":14.109693},{"c":14.11,"h":14.11,"l":14.09,"n":36,"o":14.09,"t":"2026-09-28T14:45:00Z","v":1618,"vw":14.094769},{"c":14.07,"h":14.12,"l":14.07,"n":201,"o":14.08,"t":"2026-09-28T15:00:00Z","v":6160,"vw":14.095625},{"c":14.01,"h":14.06,"l":14.01,"n":157,"o":14.05,"t":"2026-09-28T15:15:00Z","v":4632,"vw":14.037958},{"c":14.005,"h":14.02,"l":13.99,"n":174,"o":14.01,"t":"2026-09-28T15:30:00Z","v":5911,"vw":14.007162},{"c":13.95,"h":14.005,"l":13.95,"n":136,"o":14.005,"t":"2026-09-28T15:45:00Z","v":4835,"vw":13.973607},{"c":14,"h":14,"l":13.975,"n":145,"o":13.98,"t":"2026-09-28T16:00:00Z","v":3817,"vw":13.986177},{"c":14.055,"h":14.06,"l":14,"n":246,"o":14.02,"t":"2026-09-28T16:15:00Z","v":6478,"vw":14.030156},{"c":14.0036,"h":14.04,"l":14,"n":47,"o":14.04,"t":"2026-09-28T16:30:00Z","v":1552,"vw":14.02222},{"c":14.025,"h":14.03,"l":14.015,"n":65,"o":14.015,"t":"2026-09-28T16:45:00Z","v":2017,"vw":14.020507},{"c":14.095,"h":14.14,"l":14.04,"n":159,"o":14.04,"t":"2026-09-28T17:00:00Z","v":5541,"vw":14.073433},{"c":14.07,"h":14.1,"l":14.07,"n":72,"o":14.09,"t":"2026-09-28T17:15:00Z","v":2075,"vw":14.0855},{"c":14.05,"h":14.05,"l":14.03,"n":53,"o":14.03,"t":"2026-09-28T17:30:00Z","v":1903,"vw":14.038815},{"c":14.05,"h":14.06,"l":14.045,"n":39,"o":14.05,"t":"2026-09-28T17:45:00Z","v":1633,"vw":14.052306},{"c":14.11,"h":14.11,"l":14.04,"n":79,"o":14.07,"t":"2026-09-28T18:00:00Z","v":4422,"vw":14.074211},{"c":14.13,"h":14.13,"l":14.09,"n":73,"o":14.1,"t":"2026-09-28T18:15:00Z","v":2051,"vw":14.105171},{"c":14.13,"h":14.13,"l":14.115,"n":66,"o":14.12,"t":"2026-09-28T18:30:00Z","v":2040,"vw":14.125},{"c":14.1,"h":14.12,"l":14.081,"n":52,"o":14.12,"t":"2026-09-28T18:45:00Z","v":3497,"vw":14.104143},{"c":14.095,"h":14.115,"l":14.095,"n":95,"o":14.115,"t":"2026-09-28T19:00:00Z","v":2075,"vw":14.105343},{"c":14.12,"h":14.12,"l":14.095,"n":129,"o":14.095,"t":"2026-09-28T19:15:00Z","v":5068,"vw":14.111928},{"c":14.14,"h":14.14,"l":14.11,"n":130,"o":14.13,"t":"2026-09-28T19:30:00Z","v":3824,"vw":14.127395},{"c":14.11,"h":14.135,"l":14.08,"n":701,"o":14.135,"t":"2026-09-28T19:45:00Z","v":27292,"vw":14.101666},{"c":14.1,"h":14.1,"l":14.1,"n":8,"o":14.1,"t":"2026-09-28T20:00:00Z","v":28819,"vw":14.1},{"c":14.11,"h":14.18,"l":14.05,"n":115,"o":14.08,"t":"2026-09-29T13:30:00Z","v":6434,"vw":14.111011},{"c":14.15,"h":14.15,"l":14.105,"n":32,"o":14.105,"t":"2026-09-29T13:45:00Z","v":1073,"vw":14.133125},{"c":14.09,"h":14.165,"l":14,"n":282,"o":14.165,"t":"2026-09-29T14:00:00Z","v":16654,"vw":14.060106},{"c":14.1,"h":14.12,"l":14.08,"n":96,"o":14.08,"t":"2026-09-29T14:15:00Z","v":7892,"vw":14.097703},{"c":14.03,"h":14.08,"l":14.03,"n":109,"o":14.08,"t":"2026-09-29T14:30:00Z","v":4091,"vw":14.052232},{"c":14.085,"h":14.09,"l":14.06,"n":71,"o":14.06,"t":"2026-09-29T14:45:00Z","v":4766,"vw":14.068899},{"c":14.1,"h":14.1,"l":14.0701,"n":98,"o":14.0943,"t":"2026-09-29T15:00:00Z","v":5365,"vw":14.083329},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-09-29T15:15:00Z","v":105,"vw":14.1},{"c":14.12,"h":14.14,"l":14.105,"n":69,"o":14.105,"t":"2026-09-29T15:30:00Z","v":2555,"vw":14.12095},{"c":14.08,"h":14.14,"l":14.07,"n":182,"o":14.13,"t":"2026-09-29T15:45:00Z","v":7890,"vw":14.092167},{"c":14.19,"h":14.41,"l":14.1,"n":550,"o":14.11,"t":"2026-09-29T16:00:00Z","v":46887,"vw":14.233562},{"c":14.28,"h":14.28,"l":14.19,"n":110,"o":14.225,"t":"2026-09-29T16:15:00Z","v":6371,"vw":14.210048},{"c":14.28,"h":14.32,"l":14.28,"n":105,"o":14.28,"t":"2026-09-29T16:30:00Z","v":5108,"vw":14.295849},{"c":14.28,"h":14.29,"l":14.245,"n":191,"o":14.255,"t":"2026-09-29T16:45:00Z","v":10593,"vw":14.277402},{"c":14.33,"h":14.36,"l":14.29,"n":187,"o":14.29,"t":"2026-09-29T17:00:00Z","v":10646,"vw":14.329089},{"c":14.31,"h":14.3612,"l":14.31,"n":81,"o":14.3612,"t":"2026-09-29T17:15:00Z","v":3305,"vw":14.325519},{"c":14.35,"h":14.37,"l":14.3,"n":182,"o":14.31,"t":"2026-09-29T17:30:00Z","v":9348,"vw":14.322475},{"c":14.345,"h":14.35,"l":14.335,"n":81,"o":14.34,"t":"2026-09-29T17:45:00Z","v":3920,"vw":14.344403},{"c":14.37,"h":14.39,"l":14.36,"n":241,"o":14.36,"t":"2026-09-29T18:00:00Z","v":10624,"vw":14.373992},{"c":14.505,"h":14.54,"l":14.38,"n":277,"o":14.38,"t":"2026-09-29T18:15:00Z","v":16129,"vw":14.423117},{"c":14.53,"h":14.53,"l":14.48,"n":162,"o":14.48,"t":"2026-09-29T18:30:00Z","v":8173,"vw":14.499013},{"c":14.57,"h":14.57,"l":14.515,"n":231,"o":14.53,"t":"2026-09-29T18:45:00Z","v":14048,"vw":14.541899},{"c":14.52,"h":14.58,"l":14.5,"n":294,"o":14.57,"t":"2026-09-29T19:00:00Z","v":15449,"vw":14.532811},{"c":14.55,"h":14.6,"l":14.52,"n":256,"o":14.52,"t":"2026-09-29T19:15:00Z","v":11440,"vw":14.560923},{"c":14.54,"h":14.565,"l":14.525,"n":335,"o":14.54,"t":"2026-09-29T19:30:00Z","v":20150,"vw":14.536327},{"c":14.43,"h":14.545,"l":14.415,"n":823,"o":14.54,"t":"2026-09-29T19:45:00Z","v":43369,"vw":14.458453},{"c":14.44,"h":14.44,"l":14.44,"n":21,"o":14.44,"t":"2026-09-29T20:00:00Z","v":41603,"vw":14.44},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-09-30T11:30:00Z","v":100,"vw":14.46},{"c":14.25,"h":14.62,"l":14.215,"n":238,"o":14.45,"t":"2026-09-30T13:30:00Z","v":13854,"vw":14.335644},{"c":14.185,"h":14.24,"l":14.18,"n":86,"o":14.235,"t":"2026-09-30T13:45:00Z","v":1699,"vw":14.208711},{"c":14.28,"h":14.28,"l":14.18,"n":204,"o":14.185,"t":"2026-09-30T14:00:00Z","v":11277,"vw":14.235389},{"c":14.28,"h":14.31,"l":14.265,"n":213,"o":14.27,"t":"2026-09-30T14:15:00Z","v":8466,"vw":14.289193},{"c":14.31,"h":14.31,"l":14.265,"n":97,"o":14.265,"t":"2026-09-30T14:30:00Z","v":3472,"vw":14.285212},{"c":14.22,"h":14.33,"l":14.22,"n":198,"o":14.3,"t":"2026-09-30T14:45:00Z","v":8255,"vw":14.283696},{"c":14.185,"h":14.2,"l":14.185,"n":57,"o":14.2,"t":"2026-09-30T15:00:00Z","v":905,"vw":14.196564},{"c":14.19,"h":14.21,"l":14.19,"n":102,"o":14.2,"t":"2026-09-30T15:15:00Z","v":2438,"vw":14.20262},{"c":14.24,"h":14.24,"l":14.1989,"n":128,"o":14.21,"t":"2026-09-30T15:30:00Z","v":4645,"vw":14.218466},{"c":14.275,"h":14.28,"l":14.23,"n":151,"o":14.24,"t":"2026-09-30T15:45:00Z","v":4125,"vw":14.257692},{"c":14.2575,"h":14.29,"l":14.255,"n":166,"o":14.27,"t":"2026-09-30T16:00:00Z","v":5157,"vw":14.268869},{"c":14.3,"h":14.3,"l":14.27,"n":101,"o":14.27,"t":"2026-09-30T16:15:00Z","v":2493,"vw":14.286},{"c":14.28,"h":14.31,"l":14.27,"n":158,"o":14.31,"t":"2026-09-30T16:30:00Z","v":3950,"vw":14.282165},{"c":14.25,"h":14.28,"l":14.225,"n":163,"o":14.28,"t":"2026-09-30T16:45:00Z","v":4725,"vw":14.236797},{"c":14.25,"h":14.25,"l":14.25,"n":71,"o":14.25,"t":"2026-09-30T17:00:00Z","v":1156,"vw":14.25},{"c":14.23,"h":14.25,"l":14.2,"n":132,"o":14.225,"t":"2026-09-30T17:15:00Z","v":2935,"vw":14.224687},{"c":14.23,"h":14.24,"l":14.21,"n":126,"o":14.24,"t":"2026-09-30T17:30:00Z","v":5584,"vw":14.225524},{"c":14.21,"h":14.225,"l":14.21,"n":49,"o":14.225,"t":"2026-09-30T17:45:00Z","v":1185,"vw":14.215},{"c":14.215,"h":14.23,"l":14.195,"n":173,"o":14.205,"t":"2026-09-30T18:00:00Z","v":5333,"vw":14.20965},{"c":14.28,"h":14.28,"l":14.21,"n":287,"o":14.23,"t":"2026-09-30T18:15:00Z","v":21227,"vw":14.229911},{"c":14.255,"h":14.28,"l":14.24,"n":175,"o":14.28,"t":"2026-09-30T18:30:00Z","v":4753,"vw":14.253705},{"c":14.31,"h":14.32,"l":14.27,"n":358,"o":14.27,"t":"2026-09-30T18:45:00Z","v":9100,"vw":14.29033},{"c":14.355,"h":14.355,"l":14.29,"n":270,"o":14.29,"t":"2026-09-30T19:00:00Z","v":7850,"vw":14.325338},{"c":14.34,"h":14.36,"l":14.34,"n":219,"o":14.35,"t":"2026-09-30T19:15:00Z","v":8922,"vw":14.34855},{"c":14.31,"h":14.35,"l":14.3,"n":312,"o":14.3325,"t":"2026-09-30T19:30:00Z","v":9070,"vw":14.326815},{"c":14.35,"h":14.4,"l":14.29,"n":1121,"o":14.31,"t":"2026-09-30T19:45:00Z","v":65610,"vw":14.355336},{"c":14.35,"h":14.35,"l":14.35,"n":19,"o":14.35,"t":"2026-09-30T20:00:00Z","v":88478,"vw":14.35},{"c":14.24,"h":14.49,"l":14.24,"n":207,"o":14.44,"t":"2026-10-01T13:30:00Z","v":42535,"vw":14.39215},{"c":14.33,"h":14.37,"l":14.25,"n":334,"o":14.27,"t":"2026-10-01T13:45:00Z","v":23301,"vw":14.300416},{"c":14.4,"h":14.41,"l":14.32,"n":81,"o":14.335,"t":"2026-10-01T14:00:00Z","v":3207,"vw":14.364445},{"c":14.355,"h":14.43,"l":14.355,"n":57,"o":14.42,"t":"2026-10-01T14:15:00Z","v":2243,"vw":14.392333},{"c":14.34,"h":14.34,"l":14.32,"n":28,"o":14.32,"t":"2026-10-01T14:30:00Z","v":1060,"vw":14.326369},{"c":14.27,"h":14.295,"l":14.26,"n":55,"o":14.295,"t":"2026-10-01T14:45:00Z","v":1536,"vw":14.278889},{"c":14.295,"h":14.31,"l":14.28,"n":52,"o":14.3,"t":"2026-10-01T15:00:00Z","v":2406,"vw":14.300542},{"c":14.28,"h":14.31,"l":14.28,"n":60,"o":14.31,"t":"2026-10-01T15:15:00Z","v":1769,"vw":14.298077},{"c":14.3,"h":14.3,"l":14.2,"n":331,"o":14.28,"t":"2026-10-01T15:30:00Z","v":21600,"vw":14.227674},{"c":14.33,"h":14.33,"l":14.31,"n":50,"o":14.31,"t":"2026-10-01T15:45:00Z","v":1559,"vw":14.322222},{"c":14.31,"h":14.34,"l":14.31,"n":56,"o":14.33,"t":"2026-10-01T16:00:00Z","v":2036,"vw":14.330357},{"c":14.29,"h":14.3,"l":14.21,"n":172,"o":14.3,"t":"2026-10-01T16:15:00Z","v":6662,"vw":14.276183},{"c":14.28,"h":14.29,"l":14.265,"n":124,"o":14.27,"t":"2026-10-01T16:30:00Z","v":7485,"vw":14.27908},{"c":14.23,"h":14.27,"l":14.19,"n":204,"o":14.27,"t":"2026-10-01T16:45:00Z","v":13823,"vw":14.223564},{"c":14.24,"h":14.24,"l":14.22,"n":125,"o":14.225,"t":"2026-10-01T17:00:00Z","v":7506,"vw":14.23111},{"c":14.25,"h":14.26,"l":14.23,"n":67,"o":14.23,"t":"2026-10-01T17:15:00Z","v":3212,"vw":14.245106},{"c":14.245,"h":14.27,"l":14.23,"n":126,"o":14.25,"t":"2026-10-01T17:30:00Z","v":6055,"vw":14.248214},{"c":14.22,"h":14.25,"l":14.2017,"n":121,"o":14.235,"t":"2026-10-01T17:45:00Z","v":11416,"vw":14.228644},{"c":14.22,"h":14.24,"l":14.205,"n":28,"o":14.24,"t":"2026-10-01T18:00:00Z","v":1079,"vw":14.221875},{"c":14.25,"h":14.255,"l":14.21,"n":179,"o":14.22,"t":"2026-10-01T18:15:00Z","v":14551,"vw":14.231182},{"c":14.26,"h":14.26,"l":14.24,"n":73,"o":14.25,"t":"2026-10-01T18:30:00Z","v":2874,"vw":14.248517},{"c":14.25,"h":14.25,"l":14.23,"n":131,"o":14.25,"t":"2026-10-01T18:45:00Z","v":4533,"vw":14.242105},{"c":14.21,"h":14.23,"l":14.19,"n":136,"o":14.22,"t":"2026-10-01T19:00:00Z","v":10445,"vw":14.213223},{"c":14.145,"h":14.205,"l":14.13,"n":98,"o":14.205,"t":"2026-10-01T19:15:00Z","v":4586,"vw":14.151518},{"c":14.13,"h":14.16,"l":14.13,"n":207,"o":14.16,"t":"2026-10-01T19:30:00Z","v":7019,"vw":14.148928},{"c":14.18,"h":14.22,"l":14.14,"n":788,"o":14.14,"t":"2026-10-01T19:45:00Z","v":34531,"vw":14.191092},{"c":14.19,"h":14.22,"l":14.19,"n":14,"o":14.19,"t":"2026-10-01T20:00:00Z","v":46338,"vw":14.192636},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-01T23:15:00Z","v":100,"vw":14.5},{"c":14.4299,"h":14.43,"l":14.3,"n":117,"o":14.33,"t":"2026-10-02T13:30:00Z","v":10355,"vw":14.373345},{"c":14.295,"h":14.38,"l":14.29,"n":66,"o":14.38,"t":"2026-10-02T13:45:00Z","v":5405,"vw":14.303908},{"c":14.39,"h":14.39,"l":14.325,"n":182,"o":14.33,"t":"2026-10-02T14:00:00Z","v":6221,"vw":14.374672},{"c":14.37,"h":14.41,"l":14.36,"n":59,"o":14.41,"t":"2026-10-02T14:15:00Z","v":2009,"vw":14.377353},{"c":14.445,"h":14.445,"l":14.365,"n":65,"o":14.365,"t":"2026-10-02T14:30:00Z","v":5264,"vw":14.420385},{"c":14.4,"h":14.44,"l":14.395,"n":91,"o":14.44,"t":"2026-10-02T14:45:00Z","v":3328,"vw":14.418913},{"c":14.32,"h":14.382,"l":14.32,"n":99,"o":14.382,"t":"2026-10-02T15:00:00Z","v":3728,"vw":14.357956},{"c":14.32,"h":14.335,"l":14.255,"n":104,"o":14.335,"t":"2026-10-02T15:15:00Z","v":5011,"vw":14.286557},{"c":14.33,"h":14.36,"l":14.33,"n":47,"o":14.33,"t":"2026-10-02T15:30:00Z","v":2181,"vw":14.347619},{"c":14.37,"h":14.37,"l":14.35,"n":22,"o":14.35,"t":"2026-10-02T15:45:00Z","v":363,"vw":14.36},{"c":14.34,"h":14.3732,"l":14.34,"n":108,"o":14.37,"t":"2026-10-02T16:00:00Z","v":1920,"vw":14.358412},{"c":14.415,"h":14.42,"l":14.34,"n":199,"o":14.34,"t":"2026-10-02T16:15:00Z","v":40012,"vw":14.36933},{"c":14.38,"h":14.43,"l":14.37,"n":174,"o":14.43,"t":"2026-10-02T16:30:00Z","v":15680,"vw":14.390971},{"c":14.38,"h":14.385,"l":14.38,"n":15,"o":14.385,"t":"2026-10-02T16:45:00Z","v":363,"vw":14.381667},{"c":14.41,"h":14.41,"l":14.4,"n":43,"o":14.4,"t":"2026-10-02T17:00:00Z","v":1365,"vw":14.402857},{"c":14.38,"h":14.415,"l":14.38,"n":75,"o":14.41,"t":"2026-10-02T17:15:00Z","v":3959,"vw":14.402091},{"c":14.4,"h":14.4,"l":14.375,"n":46,"o":14.375,"t":"2026-10-02T17:30:00Z","v":1151,"vw":14.385},{"c":14.38,"h":14.4,"l":14.38,"n":29,"o":14.4,"t":"2026-10-02T17:45:00Z","v":1190,"vw":14.385714},{"c":14.34,"h":14.4049,"l":14.34,"n":34,"o":14.37,"t":"2026-10-02T18:00:00Z","v":2278,"vw":14.381012},{"c":14.275,"h":14.35,"l":14.275,"n":119,"o":14.34,"t":"2026-10-02T18:15:00Z","v":6243,"vw":14.333808},{"c":14.305,"h":14.305,"l":14.29,"n":73,"o":14.29,"t":"2026-10-02T18:30:00Z","v":2294,"vw":14.294025},{"c":14.31,"h":14.31,"l":14.3,"n":101,"o":14.305,"t":"2026-10-02T18:45:00Z","v":3411,"vw":14.302293},{"c":14.27,"h":14.3,"l":14.27,"n":59,"o":14.3,"t":"2026-10-02T19:00:00Z","v":5546,"vw":14.283667},{"c":14.29,"h":14.29,"l":14.26,"n":168,"o":14.27,"t":"2026-10-02T19:15:00Z","v":9059,"vw":14.272555},{"c":14.28,"h":14.29,"l":14.265,"n":259,"o":14.29,"t":"2026-10-02T19:30:00Z","v":17384,"vw":14.272333},{"c":14.24,"h":14.29,"l":14.213,"n":793,"o":14.28,"t":"2026-10-02T19:45:00Z","v":42616,"vw":14.258176},{"c":14.22,"h":14.22,"l":14.22,"n":6,"o":14.22,"t":"2026-10-02T20:00:00Z","v":39508,"vw":14.22},{"c":14.25,"h":14.305,"l":14.23,"n":148,"o":14.27,"t":"2026-10-05T13:30:00Z","v":8266,"vw":14.268331},{"c":14.18,"h":14.22,"l":14.165,"n":75,"o":14.22,"t":"2026-10-05T13:45:00Z","v":7602,"vw":14.172624},{"c":14.145,"h":14.175,"l":14.0631,"n":167,"o":14.17,"t":"2026-10-05T14:00:00Z","v":5195,"vw":14.137899},{"c":14.18,"h":14.18,"l":14.1799,"n":24,"o":14.1799,"t":"2026-10-05T14:15:00Z","v":1578,"vw":14.179986},{"c":14.27,"h":14.3,"l":14.17,"n":141,"o":14.17,"t":"2026-10-05T14:30:00Z","v":4956,"vw":14.238508},{"c":14.275,"h":14.31,"l":14.26,"n":130,"o":14.28,"t":"2026-10-05T14:45:00Z","v":4472,"vw":14.276725},{"c":14.27,"h":14.29,"l":14.27,"n":102,"o":14.275,"t":"2026-10-05T15:00:00Z","v":8374,"vw":14.282255},{"c":14.275,"h":14.275,"l":14.275,"n":149,"o":14.275,"t":"2026-10-05T15:15:00Z","v":2868,"vw":14.275},{"c":14.29,"h":14.3,"l":14.26,"n":29,"o":14.28,"t":"2026-10-05T15:30:00Z","v":957,"vw":14.278572},{"c":14.32,"h":14.325,"l":14.31,"n":65,"o":14.31,"t":"2026-10-05T15:45:00Z","v":1683,"vw":14.3165},{"c":14.33,"h":14.34,"l":14.29,"n":172,"o":14.31,"t":"2026-10-05T16:00:00Z","v":5360,"vw":14.313485},{"c":14.36,"h":14.375,"l":14.35,"n":62,"o":14.35,"t":"2026-10-05T16:15:00Z","v":2069,"vw":14.365693},{"c":14.36,"h":14.36,"l":14.33,"n":47,"o":14.35,"t":"2026-10-05T16:30:00Z","v":1572,"vw":14.344444},{"c":14.37,"h":14.38,"l":14.35,"n":48,"o":14.35,"t":"2026-10-05T16:45:00Z","v":2036,"vw":14.364753},{"c":14.36,"h":14.36,"l":14.36,"n":22,"o":14.36,"t":"2026-10-05T17:00:00Z","v":262,"vw":14.36},{"c":14.355,"h":14.39,"l":14.355,"n":111,"o":14.37,"t":"2026-10-05T17:15:00Z","v":3326,"vw":14.374146},{"c":14.365,"h":14.365,"l":14.33,"n":145,"o":14.35,"t":"2026-10-05T17:30:00Z","v":6825,"vw":14.344636},{"c":14.37,"h":14.38,"l":14.35,"n":116,"o":14.36,"t":"2026-10-05T17:45:00Z","v":4187,"vw":14.366888},{"c":14.39,"h":14.4,"l":14.38,"n":98,"o":14.38,"t":"2026-10-05T18:00:00Z","v":3323,"vw":14.391143},{"c":14.4,"h":14.4049,"l":14.38,"n":57,"o":14.38,"t":"2026-10-05T18:15:00Z","v":1639,"vw":14.395848},{"c":14.415,"h":14.42,"l":14.4,"n":63,"o":14.4099,"t":"2026-10-05T18:30:00Z","v":3032,"vw":14.405072},{"c":14.4,"h":14.41,"l":14.39,"n":98,"o":14.41,"t":"2026-10-05T18:45:00Z","v":3183,"vw":14.403912},{"c":14.36,"h":14.4,"l":14.36,"n":97,"o":14.4,"t":"2026-10-05T19:00:00Z","v":3899,"vw":14.378597},{"c":14.34,"h":14.36,"l":14.33,"n":119,"o":14.36,"t":"2026-10-05T19:15:00Z","v":6607,"vw":14.3383},{"c":14.405,"h":14.405,"l":14.34,"n":233,"o":14.34,"t":"2026-10-05T19:30:00Z","v":12111,"vw":14.364609},{"c":14.42,"h":14.42,"l":14.37,"n":787,"o":14.3927,"t":"2026-10-05T19:45:00Z","v":44722,"vw":14.402633},{"c":14.4,"h":14.4,"l":14.4,"n":10,"o":14.4,"t":"2026-10-05T20:00:00Z","v":49523,"vw":14.4},{"c":14.6068,"h":14.6068,"l":14.42,"n":2,"o":14.42,"t":"2026-10-05T23:30:00Z","v":200,"vw":14.5134},{"c":14.35,"h":14.455,"l":14.35,"n":55,"o":14.42,"t":"2026-10-06T13:30:00Z","v":2984,"vw":14.389923},{"c":14.36,"h":14.36,"l":14.33,"n":48,"o":14.33,"t":"2026-10-06T13:45:00Z","v":1618,"vw":14.35},{"c":14.43,"h":14.43,"l":14.39,"n":27,"o":14.39,"t":"2026-10-06T14:00:00Z","v":1088,"vw":14.417124},{"c":14.4,"h":14.425,"l":14.4,"n":51,"o":14.42,"t":"2026-10-06T14:15:00Z","v":1721,"vw":14.413571},{"c":14.45,"h":14.46,"l":14.42,"n":97,"o":14.42,"t":"2026-10-06T14:30:00Z","v":2697,"vw":14.446111},{"c":14.465,"h":14.52,"l":14.46,"n":157,"o":14.47,"t":"2026-10-06T14:45:00Z","v":10034,"vw":14.491236},{"c":14.43,"h":14.5,"l":14.43,"n":127,"o":14.475,"t":"2026-10-06T15:00:00Z","v":14044,"vw":14.456456},{"c":14.48,"h":14.48,"l":14.43,"n":52,"o":14.43,"t":"2026-10-06T15:15:00Z","v":1263,"vw":14.453333},{"c":14.495,"h":14.5,"l":14.485,"n":84,"o":14.485,"t":"2026-10-06T15:30:00Z","v":2420,"vw":14.491875},{"c":14.425,"h":14.49,"l":14.425,"n":107,"o":14.49,"t":"2026-10-06T15:45:00Z","v":3297,"vw":14.456593},{"c":14.46,"h":14.48,"l":14.425,"n":76,"o":14.425,"t":"2026-10-06T16:00:00Z","v":1618,"vw":14.455278},{"c":14.45,"h":14.48,"l":14.45,"n":62,"o":14.47,"t":"2026-10-06T16:15:00Z","v":3844,"vw":14.465299},{"c":14.44,"h":14.45,"l":14.425,"n":104,"o":14.45,"t":"2026-10-06T16:30:00Z","v":4426,"vw":14.441268},{"c":14.4556,"h":14.4799,"l":14.44,"n":40,"o":14.46,"t":"2026-10-06T16:45:00Z","v":1714,"vw":14.457887},{"c":14.47,"h":14.4838,"l":14.4604,"n":45,"o":14.465,"t":"2026-10-06T17:00:00Z","v":2408,"vw":14.472471},{"c":14.46,"h":14.46,"l":14.4342,"n":82,"o":14.46,"t":"2026-10-06T17:15:00Z","v":3648,"vw":14.447345},{"c":14.455,"h":14.46,"l":14.45,"n":34,"o":14.45,"t":"2026-10-06T17:30:00Z","v":933,"vw":14.454296},{"c":14.44,"h":14.45,"l":14.435,"n":86,"o":14.44,"t":"2026-10-06T17:45:00Z","v":2453,"vw":14.441137},{"c":14.4302,"h":14.44,"l":14.42,"n":89,"o":14.43,"t":"2026-10-06T18:00:00Z","v":3604,"vw":14.432329},{"c":14.44,"h":14.46,"l":14.44,"n":102,"o":14.4551,"t":"2026-10-06T18:15:00Z","v":3852,"vw":14.452544},{"c":14.455,"h":14.455,"l":14.445,"n":50,"o":14.445,"t":"2026-10-06T18:30:00Z","v":1797,"vw":14.451872},{"c":14.47,"h":14.47,"l":14.45,"n":71,"o":14.455,"t":"2026-10-06T18:45:00Z","v":4023,"vw":14.457786},{"c":14.44,"h":14.46,"l":14.44,"n":81,"o":14.46,"t":"2026-10-06T19:00:00Z","v":3660,"vw":14.455751},{"c":14.42,"h":14.44,"l":14.39,"n":216,"o":14.44,"t":"2026-10-06T19:15:00Z","v":13190,"vw":14.421596},{"c":14.38,"h":14.42,"l":14.36,"n":290,"o":14.42,"t":"2026-10-06T19:30:00Z","v":13492,"vw":14.377646},{"c":14.42,"h":14.42,"l":14.35,"n":825,"o":14.37,"t":"2026-10-06T19:45:00Z","v":34126,"vw":14.377308},{"c":14.39,"h":14.39,"l":14.39,"n":18,"o":14.39,"t":"2026-10-06T20:00:00Z","v":33746,"vw":14.39},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-07T11:00:00Z","v":100,"vw":14.39},{"c":14.43,"h":14.485,"l":14.27,"n":106,"o":14.27,"t":"2026-10-07T13:30:00Z","v":5467,"vw":14.358022},{"c":14.44,"h":14.44,"l":14.4,"n":28,"o":14.4,"t":"2026-10-07T13:45:00Z","v":904,"vw":14.426},{"c":14.47,"h":14.47,"l":14.435,"n":54,"o":14.435,"t":"2026-10-07T14:00:00Z","v":3065,"vw":14.437837},{"c":14.53,"h":14.53,"l":14.46,"n":129,"o":14.4601,"t":"2026-10-07T14:15:00Z","v":5008,"vw":14.50868},{"c":14.56,"h":14.67,"l":14.56,"n":156,"o":14.56,"t":"2026-10-07T14:30:00Z","v":5670,"vw":14.622674},{"c":14.555,"h":14.555,"l":14.55,"n":12,"o":14.55,"t":"2026-10-07T14:45:00Z","v":236,"vw":14.5525},{"c":14.63,"h":14.63,"l":14.53,"n":182,"o":14.53,"t":"2026-10-07T15:00:00Z","v":5454,"vw":14.576014},{"c":14.65,"h":14.65,"l":14.6102,"n":147,"o":14.63,"t":"2026-10-07T15:15:00Z","v":2726,"vw":14.622264},{"c":14.68,"h":14.69,"l":14.635,"n":211,"o":14.64,"t":"2026-10-07T15:30:00Z","v":4000,"vw":14.667778},{"c":14.67,"h":14.68,"l":14.64,"n":96,"o":14.675,"t":"2026-10-07T15:45:00Z","v":1968,"vw":14.670741},{"c":14.7,"h":14.7,"l":14.68,"n":101,"o":14.6886,"t":"2026-10-07T16:00:00Z","v":3044,"vw":14.691965},{"c":14.755,"h":14.76,"l":14.7055,"n":90,"o":14.7055,"t":"2026-10-07T16:15:00Z","v":3923,"vw":14.72284},{"c":14.725,"h":14.75,"l":14.725,"n":81,"o":14.75,"t":"2026-10-07T16:30:00Z","v":1391,"vw":14.739215},{"c":14.725,"h":14.74,"l":14.725,"n":55,"o":14.725,"t":"2026-10-07T16:45:00Z","v":1510,"vw":14.729889},{"c":14.765,"h":14.765,"l":14.7,"n":178,"o":14.71,"t":"2026-10-07T17:00:00Z","v":5031,"vw":14.730744},{"c":14.74,"h":14.77,"l":14.74,"n":118,"o":14.77,"t":"2026-10-07T17:15:00Z","v":4366,"vw":14.757347},{"c":14.71,"h":14.75,"l":14.71,"n":276,"o":14.75,"t":"2026-10-07T17:30:00Z","v":7712,"vw":14.740746},{"c":14.74,"h":14.77,"l":14.7299,"n":80,"o":14.7299,"t":"2026-10-07T17:45:00Z","v":11995,"vw":14.733218},{"c":14.75,"h":14.75,"l":14.735,"n":7,"o":14.735,"t":"2026-10-07T18:00:00Z","v":422,"vw":14.74},{"c":14.775,"h":14.775,"l":14.75,"n":88,"o":14.75,"t":"2026-10-07T18:15:00Z","v":5955,"vw":14.768288},{"c":14.71,"h":14.775,"l":14.705,"n":200,"o":14.775,"t":"2026-10-07T18:30:00Z","v":6194,"vw":14.735582},{"c":14.7,"h":14.73,"l":14.7,"n":131,"o":14.72,"t":"2026-10-07T18:45:00Z","v":4272,"vw":14.720769},{"c":14.655,"h":14.66,"l":14.655,"n":63,"o":14.66,"t":"2026-10-07T19:00:00Z","v":1804,"vw":14.658151},{"c":14.66,"h":14.66,"l":14.62,"n":223,"o":14.655,"t":"2026-10-07T19:15:00Z","v":6408,"vw":14.647115},{"c":14.62,"h":14.65,"l":14.6,"n":232,"o":14.65,"t":"2026-10-07T19:30:00Z","v":9261,"vw":14.624543},{"c":14.63,"h":14.64,"l":14.59,"n":707,"o":14.63,"t":"2026-10-07T19:45:00Z","v":29203,"vw":14.616984},{"c":14.63,"h":14.67,"l":14.63,"n":16,"o":14.63,"t":"2026-10-07T20:00:00Z","v":37836,"vw":14.633755},{"c":14.55,"h":14.5674,"l":14.55,"n":2,"o":14.5674,"t":"2026-10-07T23:00:00Z","v":300,"vw":14.5558},{"c":14.61,"h":14.61,"l":14.51,"n":71,"o":14.55,"t":"2026-10-08T13:30:00Z","v":5193,"vw":14.576276},{"c":14.67,"h":14.68,"l":14.63,"n":81,"o":14.63,"t":"2026-10-08T13:45:00Z","v":2327,"vw":14.659987},{"c":14.745,"h":14.76,"l":14.68,"n":70,"o":14.68,"t":"2026-10-08T14:00:00Z","v":2610,"vw":14.702633},{"c":14.7,"h":14.72,"l":14.7,"n":42,"o":14.72,"t":"2026-10-08T14:15:00Z","v":2481,"vw":14.71702},{"c":14.705,"h":14.705,"l":14.675,"n":157,"o":14.675,"t":"2026-10-08T14:30:00Z","v":2526,"vw":14.687083},{"c":14.72,"h":14.72,"l":14.72,"n":32,"o":14.72,"t":"2026-10-08T14:45:00Z","v":1163,"vw":14.72},{"c":14.73,"h":14.73,"l":14.69,"n":82,"o":14.7,"t":"2026-10-08T15:00:00Z","v":3620,"vw":14.713659},{"c":14.78,"h":14.8,"l":14.74,"n":88,"o":14.74,"t":"2026-10-08T15:15:00Z","v":4197,"vw":14.772713},{"c":14.71,"h":14.72,"l":14.71,"n":33,"o":14.72,"t":"2026-10-08T15:30:00Z","v":1381,"vw":14.713},{"c":14.715,"h":14.722,"l":14.715,"n":11,"o":14.722,"t":"2026-10-08T15:45:00Z","v":478,"vw":14.720177},{"c":14.715,"h":14.72,"l":14.7001,"n":12,"o":14.7001,"t":"2026-10-08T16:00:00Z","v":383,"vw":14.7117},{"c":14.76,"h":14.8,"l":14.745,"n":201,"o":14.745,"t":"2026-10-08T16:15:00Z","v":5179,"vw":14.770015},{"c":14.8,"h":14.82,"l":14.765,"n":54,"o":14.81,"t":"2026-10-08T16:30:00Z","v":3004,"vw":14.805431},{"c":14.92,"h":14.94,"l":14.82,"n":52,"o":14.82,"t":"2026-10-08T16:45:00Z","v":3811,"vw":14.927028},{"c":14.9053,"h":14.92,"l":14.895,"n":61,"o":14.91,"t":"2026-10-08T17:00:00Z","v":3256,"vw":14.908179},{"c":14.955,"h":14.98,"l":14.92,"n":290,"o":14.93,"t":"2026-10-08T17:15:00Z","v":15705,"vw":14.962065},{"c":14.95,"h":14.97,"l":14.945,"n":59,"o":14.955,"t":"2026-10-08T17:30:00Z","v":5578,"vw":14.956163},{"c":15,"h":15,"l":14.963,"n":447,"o":14.97,"t":"2026-10-08T17:45:00Z","v":13045,"vw":14.981412},{"c":14.98,"h":14.995,"l":14.98,"n":35,"o":14.995,"t":"2026-10-08T18:00:00Z","v":636,"vw":14.984286},{"c":14.915,"h":14.96,"l":14.915,"n":76,"o":14.96,"t":"2026-10-08T18:15:00Z","v":2111,"vw":14.942917},{"c":14.87,"h":14.91,"l":14.87,"n":42,"o":14.9,"t":"2026-10-08T18:30:00Z","v":940,"vw":14.894177},{"c":14.88,"h":14.8874,"l":14.87,"n":73,"o":14.875,"t":"2026-10-08T18:45:00Z","v":2968,"vw":14.88225},{"c":14.92,"h":14.92,"l":14.88,"n":81,"o":14.88,"t":"2026-10-08T19:00:00Z","v":2351,"vw":14.897692},{"c":14.935,"h":14.945,"l":14.93,"n":94,"o":14.93,"t":"2026-10-08T19:15:00Z","v":3388,"vw":14.937158},{"c":14.935,"h":14.96,"l":14.93,"n":167,"o":14.95,"t":"2026-10-08T19:30:00Z","v":7082,"vw":14.945295},{"c":14.925,"h":14.99,"l":14.91,"n":701,"o":14.94,"t":"2026-10-08T19:45:00Z","v":28754,"vw":14.944311},{"c":14.94,"h":14.94,"l":14.94,"n":15,"o":14.94,"t":"2026-10-08T20:00:00Z","v":39701,"vw":14.94},{"c":14.94,"h":15.13,"l":14.94,"n":3,"o":15.13,"t":"2026-10-09T10:15:00Z","v":1300,"vw":15.100769},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-09T12:15:00Z","v":205,"vw":15.15},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-09T13:15:00Z","v":260,"vw":15.15},{"c":15.29,"h":15.48,"l":15.15,"n":219,"o":15.15,"t":"2026-10-09T13:30:00Z","v":18852,"vw":15.251323},{"c":15.4,"h":15.4,"l":15.225,"n":243,"o":15.26,"t":"2026-10-09T13:45:00Z","v":19710,"vw":15.302051},{"c":15.32,"h":15.42,"l":15.28,"n":60,"o":15.42,"t":"2026-10-09T14:00:00Z","v":3015,"vw":15.354674},{"c":15.32,"h":15.36,"l":15.29,"n":78,"o":15.36,"t":"2026-10-09T14:15:00Z","v":3546,"vw":15.339152},{"c":15.45,"h":15.47,"l":15.305,"n":202,"o":15.305,"t":"2026-10-09T14:30:00Z","v":10506,"vw":15.360331},{"c":15.35,"h":15.445,"l":15.32,"n":105,"o":15.44,"t":"2026-10-09T14:45:00Z","v":6514,"vw":15.400602},{"c":15.41,"h":15.41,"l":15.34,"n":135,"o":15.34,"t":"2026-10-09T15:00:00Z","v":6173,"vw":15.364215},{"c":15.39,"h":15.42,"l":15.38,"n":26,"o":15.42,"t":"2026-10-09T15:15:00Z","v":671,"vw":15.39875},{"c":15.4,"h":15.4,"l":15.35,"n":88,"o":15.39,"t":"2026-10-09T15:30:00Z","v":4015,"vw":15.385096},{"c":15.355,"h":15.38,"l":15.35,"n":52,"o":15.37,"t":"2026-10-09T15:45:00Z","v":1957,"vw":15.3675},{"c":15.33,"h":15.37,"l":15.33,"n":71,"o":15.37,"t":"2026-10-09T16:00:00Z","v":2658,"vw":15.353806},{"c":15.35,"h":15.36,"l":15.345,"n":95,"o":15.345,"t":"2026-10-09T16:15:00Z","v":3434,"vw":15.351665},{"c":15.33,"h":15.35,"l":15.33,"n":41,"o":15.35,"t":"2026-10-09T16:30:00Z","v":1220,"vw":15.334},{"c":15.38,"h":15.39,"l":15.315,"n":199,"o":15.315,"t":"2026-10-09T16:45:00Z","v":11772,"vw":15.341374},{"c":15.37,"h":15.4,"l":15.37,"n":86,"o":15.38,"t":"2026-10-09T17:00:00Z","v":4426,"vw":15.386287},{"c":15.39,"h":15.4,"l":15.36,"n":96,"o":15.36,"t":"2026-10-09T17:15:00Z","v":5101,"vw":15.385724},{"c":15.39,"h":15.4,"l":15.38,"n":65,"o":15.4,"t":"2026-10-09T17:30:00Z","v":2674,"vw":15.392516},{"c":15.39,"h":15.39,"l":15.39,"n":7,"o":15.39,"t":"2026-10-09T17:45:00Z","v":525,"vw":15.39},{"c":15.38,"h":15.4052,"l":15.38,"n":35,"o":15.39,"t":"2026-10-09T18:00:00Z","v":1310,"vw":15.393068},{"c":15.31,"h":15.4,"l":15.3,"n":231,"o":15.395,"t":"2026-10-09T18:15:00Z","v":8915,"vw":15.362098},{"c":15.34,"h":15.34,"l":15.3024,"n":126,"o":15.31,"t":"2026-10-09T18:30:00Z","v":4441,"vw":15.322505},{"c":15.28,"h":15.32,"l":15.27,"n":190,"o":15.32,"t":"2026-10-09T18:45:00Z","v":10897,"vw":15.292816},{"c":15.26,"h":15.28,"l":15.24,"n":118,"o":15.28,"t":"2026-10-09T19:00:00Z","v":5920,"vw":15.25578},{"c":15.24,"h":15.2781,"l":15.24,"n":95,"o":15.27,"t":"2026-10-09T19:15:00Z","v":4611,"vw":15.262425},{"c":15.19,"h":15.23,"l":15.175,"n":319,"o":15.23,"t":"2026-10-09T19:30:00Z","v":11985,"vw":15.197736},{"c":15.24,"h":15.24,"l":15.18,"n":575,"o":15.19,"t":"2026-10-09T19:45:00Z","v":18577,"vw":15.217062},{"c":15.1188,"h":15.22,"l":15.1188,"n":16,"o":15.22,"t":"2026-10-09T20:00:00Z","v":32814,"vw":15.219503},{"c":15.215,"h":15.215,"l":15.15,"n":50,"o":15.15,"t":"2026-10-12T13:30:00Z","v":2856,"vw":15.167332},{"c":15.19,"h":15.19,"l":15.16,"n":40,"o":15.19,"t":"2026-10-12T13:45:00Z","v":1524,"vw":15.180909},{"c":15.21,"h":15.21,"l":15.16,"n":126,"o":15.17,"t":"2026-10-12T14:00:00Z","v":4822,"vw":15.174995},{"c":15.22,"h":15.24,"l":15.215,"n":47,"o":15.215,"t":"2026-10-12T14:15:00Z","v":1495,"vw":15.229111},{"c":15.23,"h":15.255,"l":15.23,"n":87,"o":15.24,"t":"2026-10-12T14:30:00Z","v":3045,"vw":15.242461},{"c":15.18,"h":15.21,"l":15.16,"n":170,"o":15.2,"t":"2026-10-12T14:45:00Z","v":5087,"vw":15.184302},{"c":15.18,"h":15.21,"l":15.175,"n":105,"o":15.19,"t":"2026-10-12T15:00:00Z","v":4600,"vw":15.193251},{"c":15.2,"h":15.21,"l":15.2,"n":31,"o":15.2,"t":"2026-10-12T15:15:00Z","v":729,"vw":15.203247},{"c":15.2,"h":15.22,"l":15.2,"n":94,"o":15.2,"t":"2026-10-12T15:30:00Z","v":2794,"vw":15.20875},{"c":15.185,"h":15.2,"l":15.185,"n":51,"o":15.2,"t":"2026-10-12T15:45:00Z","v":5100,"vw":15.192028},{"c":15.24,"h":15.24,"l":15.2,"n":93,"o":15.2,"t":"2026-10-12T16:00:00Z","v":3042,"vw":15.211765},{"c":15.26,"h":15.29,"l":15.26,"n":86,"o":15.27,"t":"2026-10-12T16:15:00Z","v":3410,"vw":15.272148},{"c":15.27,"h":15.295,"l":15.2501,"n":74,"o":15.27,"t":"2026-10-12T16:30:00Z","v":5359,"vw":15.261329},{"c":15.28,"h":15.3,"l":15.27,"n":46,"o":15.3,"t":"2026-10-12T16:45:00Z","v":1967,"vw":15.280399},{"c":15.3,"h":15.3,"l":15.27,"n":64,"o":15.27,"t":"2026-10-12T17:00:00Z","v":1849,"vw":15.283333},{"c":15.31,"h":15.31,"l":15.29,"n":98,"o":15.2964,"t":"2026-10-12T17:15:00Z","v":2350,"vw":15.300623},{"c":15.29,"h":15.305,"l":15.29,"n":44,"o":15.305,"t":"2026-10-12T17:30:00Z","v":1266,"vw":15.2975},{"c":15.3,"h":15.3,"l":15.3,"n":22,"o":15.3,"t":"2026-10-12T17:45:00Z","v":550,"vw":15.3},{"c":15.28,"h":15.3,"l":15.28,"n":99,"o":15.3,"t":"2026-10-12T18:00:00Z","v":3954,"vw":15.296429},{"c":15.3,"h":15.325,"l":15.285,"n":155,"o":15.285,"t":"2026-10-12T18:15:00Z","v":5647,"vw":15.304066},{"c":15.31,"h":15.31,"l":15.29,"n":73,"o":15.31,"t":"2026-10-12T18:30:00Z","v":1789,"vw":15.303571},{"c":15.29,"h":15.32,"l":15.29,"n":102,"o":15.32,"t":"2026-10-12T18:45:00Z","v":2626,"vw":15.300385},{"c":15.27,"h":15.305,"l":15.26,"n":239,"o":15.29,"t":"2026-10-12T19:00:00Z","v":9485,"vw":15.281831},{"c":15.305,"h":15.305,"l":15.28,"n":107,"o":15.28,"t":"2026-10-12T19:15:00Z","v":3759,"vw":15.295159},{"c":15.35,"h":15.355,"l":15.305,"n":227,"o":15.305,"t":"2026-10-12T19:30:00Z","v":6107,"vw":15.337438},{"c":15.34,"h":15.38,"l":15.31,"n":881,"o":15.36,"t":"2026-10-12T19:45:00Z","v":34994,"vw":15.33991},{"c":15.32,"h":15.32,"l":15.32,"n":8,"o":15.32,"t":"2026-10-12T20:00:00Z","v":42056,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-12T20:30:00Z","v":376,"vw":15.32},{"c":15.515,"h":15.515,"l":15.31,"n":56,"o":15.31,"t":"2026-10-13T13:30:00Z","v":9879,"vw":15.330743},{"c":15.53,"h":15.58,"l":15.5,"n":181,"o":15.5,"t":"2026-10-13T13:45:00Z","v":9626,"vw":15.540024},{"c":15.46,"h":15.51,"l":15.43,"n":120,"o":15.51,"t":"2026-10-13T14:00:00Z","v":5773,"vw":15.469048},{"c":15.43,"h":15.47,"l":15.42,"n":60,"o":15.446,"t":"2026-10-13T14:15:00Z","v":3155,"vw":15.437423},{"c":15.43,"h":15.43,"l":15.43,"n":4,"o":15.43,"t":"2026-10-13T14:30:00Z","v":150,"vw":15.43},{"c":15.445,"h":15.46,"l":15.4,"n":54,"o":15.425,"t":"2026-10-13T14:45:00Z","v":1540,"vw":15.44663},{"c":15.474,"h":15.474,"l":15.43,"n":113,"o":15.445,"t":"2026-10-13T15:00:00Z","v":7777,"vw":15.439094},{"c":15.52,"h":15.54,"l":15.47,"n":138,"o":15.47,"t":"2026-10-13T15:15:00Z","v":14258,"vw":15.514294},{"c":15.52,"h":15.53,"l":15.52,"n":55,"o":15.52,"t":"2026-10-13T15:30:00Z","v":2444,"vw":15.520728},{"c":15.55,"h":15.57,"l":15.525,"n":93,"o":15.525,"t":"2026-10-13T15:45:00Z","v":3405,"vw":15.543516},{"c":15.58,"h":15.597,"l":15.56,"n":122,"o":15.565,"t":"2026-10-13T16:00:00Z","v":5235,"vw":15.582194},{"c":15.68,"h":15.73,"l":15.6,"n":241,"o":15.6,"t":"2026-10-13T16:15:00Z","v":13126,"vw":15.661418},{"c":15.7,"h":15.7,"l":15.65,"n":125,"o":15.65,"t":"2026-10-13T16:30:00Z","v":3571,"vw":15.691328},{"c":15.73,"h":15.73,"l":15.67,"n":80,"o":15.7,"t":"2026-10-13T16:45:00Z","v":2592,"vw":15.697143},{"c":15.76,"h":15.76,"l":15.71,"n":240,"o":15.71,"t":"2026-10-13T17:00:00Z","v":7395,"vw":15.718549},{"c":15.77,"h":15.78,"l":15.76,"n":121,"o":15.76,"t":"2026-10-13T17:15:00Z","v":3327,"vw":15.770307},{"c":15.77,"h":15.79,"l":15.68,"n":603,"o":15.76,"t":"2026-10-13T17:30:00Z","v":55535,"vw":15.718944},{"c":15.77,"h":15.79,"l":15.75,"n":122,"o":15.77,"t":"2026-10-13T17:45:00Z","v":3189,"vw":15.763007},{"c":15.89,"h":15.94,"l":15.77,"n":201,"o":15.77,"t":"2026-10-13T18:00:00Z","v":7209,"vw":15.879542},{"c":15.85,"h":15.86,"l":15.82,"n":164,"o":15.855,"t":"2026-10-13T18:15:00Z","v":6844,"vw":15.844565},{"c":15.89,"h":15.91,"l":15.85,"n":98,"o":15.85,"t":"2026-10-13T18:30:00Z","v":2432,"vw":15.886},{"c":15.94,"h":15.94,"l":15.8607,"n":137,"o":15.89,"t":"2026-10-13T18:45:00Z","v":6496,"vw":15.910441},{"c":15.9,"h":15.93,"l":15.89,"n":85,"o":15.92,"t":"2026-10-13T19:00:00Z","v":4098,"vw":15.924169},{"c":15.84,"h":15.91,"l":15.83,"n":122,"o":15.905,"t":"2026-10-13T19:15:00Z","v":5475,"vw":15.857902},{"c":15.8,"h":15.87,"l":15.8,"n":336,"o":15.805,"t":"2026-10-13T19:30:00Z","v":10149,"vw":15.846334},{"c":15.84,"h":15.85,"l":15.78,"n":1088,"o":15.78,"t":"2026-10-13T19:45:00Z","v":47234,"vw":15.818928},{"c":15.82,"h":15.82,"l":15.82,"n":19,"o":15.82,"t":"2026-10-13T20:00:00Z","v":37368,"vw":15.82},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-13T20:30:00Z","v":343,"vw":15.82},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-14T12:30:00Z","v":110,"vw":15.76},{"c":15.66,"h":15.77,"l":15.66,"n":76,"o":15.69,"t":"2026-10-14T13:30:00Z","v":3589,"vw":15.708074},{"c":15.6,"h":15.675,"l":15.6,"n":60,"o":15.66,"t":"2026-10-14T13:45:00Z","v":1735,"vw":15.626667},{"c":15.52,"h":15.635,"l":15.52,"n":151,"o":15.62,"t":"2026-10-14T14:00:00Z","v":6339,"vw":15.566528},{"c":15.58,"h":15.59,"l":15.48,"n":150,"o":15.5,"t":"2026-10-14T14:15:00Z","v":6832,"vw":15.527381},{"c":15.58,"h":15.58,"l":15.56,"n":88,"o":15.575,"t":"2026-10-14T14:30:00Z","v":1567,"vw":15.5675},{"c":15.6,"h":15.6,"l":15.58,"n":83,"o":15.6,"t":"2026-10-14T14:45:00Z","v":1910,"vw":15.589723},{"c":15.605,"h":15.61,"l":15.59,"n":148,"o":15.59,"t":"2026-10-14T15:00:00Z","v":4617,"vw":15.602981},{"c":15.585,"h":15.61,"l":15.585,"n":121,"o":15.605,"t":"2026-10-14T15:15:00Z","v":3825,"vw":15.601637},{"c":15.56,"h":15.57,"l":15.56,"n":41,"o":15.57,"t":"2026-10-14T15:30:00Z","v":765,"vw":15.563548},{"c":15.55,"h":15.55,"l":15.55,"n":54,"o":15.55,"t":"2026-10-14T15:45:00Z","v":2313,"vw":15.55},{"c":15.555,"h":15.555,"l":15.52,"n":125,"o":15.52,"t":"2026-10-14T16:00:00Z","v":4028,"vw":15.540236},{"c":15.57,"h":15.575,"l":15.55,"n":123,"o":15.56,"t":"2026-10-14T16:15:00Z","v":4358,"vw":15.563294},{"c":15.575,"h":15.59,"l":15.57,"n":70,"o":15.57,"t":"2026-10-14T16:30:00Z","v":2302,"vw":15.577437},{"c":15.58,"h":15.58,"l":15.57,"n":43,"o":15.57,"t":"2026-10-14T16:45:00Z","v":959,"vw":15.576757},{"c":15.525,"h":15.57,"l":15.525,"n":101,"o":15.57,"t":"2026-10-14T17:00:00Z","v":2710,"vw":15.555227},{"c":15.55,"h":15.55,"l":15.53,"n":106,"o":15.53,"t":"2026-10-14T17:15:00Z","v":2457,"vw":15.538734},{"c":15.59,"h":15.61,"l":15.55,"n":186,"o":15.56,"t":"2026-10-14T17:30:00Z","v":4693,"vw":15.580742},{"c":15.56,"h":15.585,"l":15.56,"n":42,"o":15.585,"t":"2026-10-14T17:45:00Z","v":1306,"vw":15.568333},{"c":15.64,"h":15.64,"l":15.582,"n":168,"o":15.582,"t":"2026-10-14T18:00:00Z","v":5398,"vw":15.613611},{"c":15.63,"h":15.65,"l":15.63,"n":66,"o":15.65,"t":"2026-10-14T18:15:00Z","v":1672,"vw":15.644225},{"c":15.62,"h":15.64,"l":15.61,"n":109,"o":15.64,"t":"2026-10-14T18:30:00Z","v":3220,"vw":15.624353},{"c":15.6077,"h":15.621,"l":15.6,"n":112,"o":15.62,"t":"2026-10-14T18:45:00Z","v":2609,"vw":15.616173},{"c":15.63,"h":15.655,"l":15.6,"n":195,"o":15.6,"t":"2026-10-14T19:00:00Z","v":7360,"vw":15.629667},{"c":15.595,"h":15.63,"l":15.595,"n":155,"o":15.6248,"t":"2026-10-14T19:15:00Z","v":5590,"vw":15.613743},{"c":15.655,"h":15.68,"l":15.59,"n":417,"o":15.61,"t":"2026-10-14T19:30:00Z","v":28821,"vw":15.620629},{"c":15.74,"h":15.76,"l":15.62,"n":999,"o":15.64,"t":"2026-10-14T19:45:00Z","v":42941,"vw":15.716032},{"c":15.74,"h":15.74,"l":15.74,"n":20,"o":15.74,"t":"2026-10-14T20:00:00Z","v":38162,"vw":15.74},{"c":16.165,"h":16.2,"l":15.85,"n":121,"o":15.85,"t":"2026-10-15T13:30:00Z","v":6129,"vw":16.065064},{"c":16.255,"h":16.26,"l":16.155,"n":258,"o":16.16,"t":"2026-10-15T13:45:00Z","v":16093,"vw":16.22353},{"c":16.34,"h":16.34,"l":16.24,"n":118,"o":16.27,"t":"2026-10-15T14:00:00Z","v":5349,"vw":16.263267},{"c":16.31,"h":16.36,"l":16.295,"n":60,"o":16.35,"t":"2026-10-15T14:15:00Z","v":2250,"vw":16.329878},{"c":16.34,"h":16.3751,"l":16.34,"n":72,"o":16.34,"t":"2026-10-15T14:30:00Z","v":2272,"vw":16.355342},{"c":16.38,"h":16.39,"l":16.3,"n":154,"o":16.36,"t":"2026-10-15T14:45:00Z","v":3535,"vw":16.345565},{"c":16.39,"h":16.44,"l":16.39,"n":175,"o":16.39,"t":"2026-10-15T15:00:00Z","v":8319,"vw":16.420551},{"c":16.375,"h":16.385,"l":16.36,"n":22,"o":16.385,"t":"2026-10-15T15:15:00Z","v":2667,"vw":16.3818},{"c":16.32,"h":16.37,"l":16.29,"n":160,"o":16.37,"t":"2026-10-15T15:30:00Z","v":9435,"vw":16.317751},{"c":16.315,"h":16.32,"l":16.31,"n":19,"o":16.31,"t":"2026-10-15T15:45:00Z","v":669,"vw":16.315},{"c":16.33,"h":16.35,"l":16.27,"n":165,"o":16.3,"t":"2026-10-15T16:00:00Z","v":22683,"vw":16.326146},{"c":16.355,"h":16.36,"l":16.33,"n":59,"o":16.335,"t":"2026-10-15T16:15:00Z","v":2012,"vw":16.347346},{"c":16.36,"h":16.3914,"l":16.341,"n":80,"o":16.37,"t":"2026-10-15T16:30:00Z","v":5103,"vw":16.380357},{"c":16.36,"h":16.37,"l":16.36,"n":9,"o":16.37,"t":"2026-10-15T16:45:00Z","v":528,"vw":16.3625},{"c":16.25,"h":16.36,"l":16.25,"n":91,"o":16.36,"t":"2026-10-15T17:00:00Z","v":5396,"vw":16.299975},{"c":16.33,"h":16.33,"l":16.275,"n":126,"o":16.28,"t":"2026-10-15T17:15:00Z","v":4668,"vw":16.288989},{"c":16.32,"h":16.37,"l":16.28,"n":171,"o":16.34,"t":"2026-10-15T17:30:00Z","v":11325,"vw":16.334106},{"c":16.39,"h":16.39,"l":16.32,"n":97,"o":16.33,"t":"2026-10-15T17:45:00Z","v":16420,"vw":16.383272},{"c":16.38,"h":16.41,"l":16.365,"n":159,"o":16.41,"t":"2026-10-15T18:00:00Z","v":6647,"vw":16.390139},{"c":16.375,"h":16.4,"l":16.37,"n":91,"o":16.4,"t":"2026-10-15T18:15:00Z","v":4671,"vw":16.387256},{"c":16.37,"h":16.4,"l":16.37,"n":141,"o":16.39,"t":"2026-10-15T18:30:00Z","v":6472,"vw":16.387397},{"c":16.345,"h":16.375,"l":16.345,"n":81,"o":16.37,"t":"2026-10-15T18:45:00Z","v":2578,"vw":16.362343},{"c":16.33,"h":16.36,"l":16.33,"n":206,"o":16.35,"t":"2026-10-15T19:00:00Z","v":7160,"vw":16.339799},{"c":16.35,"h":16.39,"l":16.335,"n":221,"o":16.37,"t":"2026-10-15T19:15:00Z","v":9897,"vw":16.369784},{"c":16.32,"h":16.39,"l":16.315,"n":448,"o":16.36,"t":"2026-10-15T19:30:00Z","v":18907,"vw":16.348004},{"c":16.31,"h":16.34,"l":16.265,"n":1404,"o":16.32,"t":"2026-10-15T19:45:00Z","v":63510,"vw":16.302589},{"c":16.32,"h":16.32,"l":16.32,"n":15,"o":16.32,"t":"2026-10-15T20:00:00Z","v":34295,"vw":16.32},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-15T20:30:00Z","v":209,"vw":16.32},{"c":16.069,"h":16.069,"l":16.069,"n":1,"o":16.069,"t":"2026-10-15T23:45:00Z","v":100,"vw":16.069},{"c":16.49,"h":16.52,"l":16.275,"n":268,"o":16.33,"t":"2026-10-16T13:30:00Z","v":22036,"vw":16.361588},{"c":16.44,"h":16.53,"l":16.42,"n":243,"o":16.485,"t":"2026-10-16T13:45:00Z","v":11887,"vw":16.497193},{"c":16.39,"h":16.46,"l":16.345,"n":143,"o":16.445,"t":"2026-10-16T14:00:00Z","v":4912,"vw":16.400249},{"c":16.455,"h":16.485,"l":16.39,"n":173,"o":16.39,"t":"2026-10-16T14:15:00Z","v":8734,"vw":16.446513},{"c":16.46,"h":16.51,"l":16.43,"n":478,"o":16.46,"t":"2026-10-16T14:30:00Z","v":150603,"vw":16.489211},{"c":16.45,"h":16.48,"l":16.405,"n":216,"o":16.45,"t":"2026-10-16T14:45:00Z","v":29048,"vw":16.441163},{"c":16.56,"h":16.56,"l":16.45,"n":284,"o":16.45,"t":"2026-10-16T15:00:00Z","v":20402,"vw":16.502711},{"c":16.49,"h":16.56,"l":16.45,"n":64,"o":16.56,"t":"2026-10-16T15:15:00Z","v":4536,"vw":16.48079},{"c":16.52,"h":16.56,"l":16.49,"n":114,"o":16.49,"t":"2026-10-16T15:30:00Z","v":17645,"vw":16.508467},{"c":16.45,"h":16.52,"l":16.39,"n":90,"o":16.52,"t":"2026-10-16T15:45:00Z","v":4458,"vw":16.444109},{"c":16.44,"h":16.46,"l":16.42,"n":119,"o":16.42,"t":"2026-10-16T16:00:00Z","v":13528,"vw":16.428636},{"c":16.42,"h":16.45,"l":16.4,"n":130,"o":16.425,"t":"2026-10-16T16:15:00Z","v":8064,"vw":16.42235},{"c":16.39,"h":16.42,"l":16.36,"n":128,"o":16.42,"t":"2026-10-16T16:30:00Z","v":4654,"vw":16.394615},{"c":16.4,"h":16.4,"l":16.385,"n":75,"o":16.39,"t":"2026-10-16T16:45:00Z","v":2159,"vw":16.395597},{"c":16.38,"h":16.41,"l":16.38,"n":82,"o":16.4,"t":"2026-10-16T17:00:00Z","v":5343,"vw":16.397577},{"c":16.375,"h":16.41,"l":16.37,"n":148,"o":16.39,"t":"2026-10-16T17:15:00Z","v":8035,"vw":16.39491},{"c":16.39,"h":16.4,"l":16.35,"n":168,"o":16.38,"t":"2026-10-16T17:30:00Z","v":10235,"vw":16.379179},{"c":16.38,"h":16.42,"l":16.37,"n":169,"o":16.39,"t":"2026-10-16T17:45:00Z","v":7414,"vw":16.396316},{"c":16.4,"h":16.4,"l":16.36,"n":134,"o":16.375,"t":"2026-10-16T18:00:00Z","v":4308,"vw":16.386111},{"c":16.405,"h":16.42,"l":16.365,"n":153,"o":16.4,"t":"2026-10-16T18:15:00Z","v":5417,"vw":16.396165},{"c":16.405,"h":16.43,"l":16.4,"n":181,"o":16.41,"t":"2026-10-16T18:30:00Z","v":6800,"vw":16.413958},{"c":16.41,"h":16.41,"l":16.38,"n":204,"o":16.395,"t":"2026-10-16T18:45:00Z","v":8354,"vw":16.39342},{"c":16.4,"h":16.43,"l":16.4,"n":272,"o":16.41,"t":"2026-10-16T19:00:00Z","v":10532,"vw":16.411289},{"c":16.38,"h":16.41,"l":16.38,"n":165,"o":16.4,"t":"2026-10-16T19:15:00Z","v":7803,"vw":16.396484},{"c":16.3,"h":16.41,"l":16.3,"n":513,"o":16.39,"t":"2026-10-16T19:30:00Z","v":26608,"vw":16.376737},{"c":16.32,"h":16.36,"l":16.25,"n":1053,"o":16.3,"t":"2026-10-16T19:45:00Z","v":39688,"vw":16.31842},{"c":16.34,"h":16.34,"l":16.34,"n":12,"o":16.34,"t":"2026-10-16T20:00:00Z","v":25191,"vw":16.34},{"c":16.11,"h":16.36,"l":16.05,"n":205,"o":16.22,"t":"2026-10-19T13:30:00Z","v":18113,"vw":16.183597},{"c":16.135,"h":16.18,"l":16.08,"n":164,"o":16.11,"t":"2026-10-19T13:45:00Z","v":12217,"vw":16.121112},{"c":16.24,"h":16.24,"l":16.14,"n":110,"o":16.14,"t":"2026-10-19T14:00:00Z","v":4517,"vw":16.188034},{"c":16.15,"h":16.25,"l":16.12,"n":127,"o":16.25,"t":"2026-10-19T14:15:00Z","v":5888,"vw":16.192775},{"c":16.09,"h":16.15,"l":16.09,"n":156,"o":16.15,"t":"2026-10-19T14:30:00Z","v":8624,"vw":16.123513},{"c":16.03,"h":16.0701,"l":15.955,"n":345,"o":16.0701,"t":"2026-10-19T14:45:00Z","v":21682,"vw":16.00246},{"c":16.075,"h":16.075,"l":16.01,"n":95,"o":16.01,"t":"2026-10-19T15:00:00Z","v":5077,"vw":16.045972},{"c":16.165,"h":16.18,"l":16.08,"n":274,"o":16.08,"t":"2026-10-19T15:15:00Z","v":13712,"vw":16.125602},{"c":16.16,"h":16.16,"l":16.1525,"n":12,"o":16.16,"t":"2026-10-19T15:30:00Z","v":572,"vw":16.158016},{"c":16.1,"h":16.16,"l":16.1,"n":165,"o":16.155,"t":"2026-10-19T15:45:00Z","v":6510,"vw":16.117162},{"c":16.005,"h":16.105,"l":15.955,"n":142,"o":16.105,"t":"2026-10-19T16:00:00Z","v":7179,"vw":15.995216},{"c":15.96,"h":16.0171,"l":15.96,"n":166,"o":16.0171,"t":"2026-10-19T16:15:00Z","v":4762,"vw":15.995276},{"c":15.925,"h":15.97,"l":15.92,"n":81,"o":15.965,"t":"2026-10-19T16:30:00Z","v":2711,"vw":15.949924},{"c":15.94,"h":15.95,"l":15.91,"n":137,"o":15.91,"t":"2026-10-19T16:45:00Z","v":5533,"vw":15.940371},{"c":15.985,"h":15.985,"l":15.93,"n":121,"o":15.93,"t":"2026-10-19T17:00:00Z","v":6716,"vw":15.943524},{"c":16,"h":16.01,"l":15.955,"n":114,"o":15.96,"t":"2026-10-19T17:15:00Z","v":7222,"vw":15.984838},{"c":16,"h":16.01,"l":15.98,"n":126,"o":15.98,"t":"2026-10-19T17:30:00Z","v":6829,"vw":15.991564},{"c":16.015,"h":16.025,"l":16.005,"n":104,"o":16.005,"t":"2026-10-19T17:45:00Z","v":4707,"vw":16.016053},{"c":16.02,"h":16.02,"l":15.97,"n":271,"o":16.015,"t":"2026-10-19T18:00:00Z","v":20168,"vw":15.988685},{"c":16,"h":16.02,"l":15.97,"n":136,"o":16.01,"t":"2026-10-19T18:15:00Z","v":5792,"vw":15.99934},{"c":16.015,"h":16.05,"l":16.01,"n":219,"o":16.01,"t":"2026-10-19T18:30:00Z","v":4502,"vw":16.031138},{"c":16.02,"h":16.06,"l":16.02,"n":128,"o":16.03,"t":"2026-10-19T18:45:00Z","v":4798,"vw":16.035694},{"c":16,"h":16.05,"l":16,"n":99,"o":16.015,"t":"2026-10-19T19:00:00Z","v":3799,"vw":16.035958},{"c":16,"h":16.06,"l":15.99,"n":244,"o":16,"t":"2026-10-19T19:15:00Z","v":17804,"vw":16.025738},{"c":15.95,"h":15.97,"l":15.93,"n":295,"o":15.94,"t":"2026-10-19T19:30:00Z","v":13206,"vw":15.95316},{"c":15.95,"h":16.04,"l":15.91,"n":967,"o":15.94,"t":"2026-10-19T19:45:00Z","v":48113,"vw":15.949132},{"c":15.94,"h":15.94,"l":15.94,"n":8,"o":15.94,"t":"2026-10-19T20:00:00Z","v":37952,"vw":15.94},{"c":16.0356,"h":16.13,"l":15.97,"n":139,"o":15.97,"t":"2026-10-20T13:30:00Z","v":10792,"vw":16.020928},{"c":15.945,"h":16.08,"l":15.91,"n":377,"o":16.04,"t":"2026-10-20T13:45:00Z","v":18817,"vw":16.024315},{"c":15.85,"h":15.93,"l":15.85,"n":103,"o":15.92,"t":"2026-10-20T14:00:00Z","v":5136,"vw":15.893611},{"c":15.85,"h":15.9,"l":15.83,"n":98,"o":15.87,"t":"2026-10-20T14:15:00Z","v":3072,"vw":15.877359},{"c":15.83,"h":15.85,"l":15.83,"n":27,"o":15.845,"t":"2026-10-20T14:30:00Z","v":1183,"vw":15.844636},{"c":15.955,"h":15.955,"l":15.845,"n":147,"o":15.845,"t":"2026-10-20T14:45:00Z","v":6689,"vw":15.916642},{"c":15.99,"h":15.995,"l":15.94,"n":87,"o":15.965,"t":"2026-10-20T15:00:00Z","v":6347,"vw":15.957199},{"c":16.045,"h":16.045,"l":16.01,"n":131,"o":16.01,"t":"2026-10-20T15:15:00Z","v":4957,"vw":16.039458},{"c":16.02,"h":16.05,"l":16.02,"n":37,"o":16.05,"t":"2026-10-20T15:30:00Z","v":1598,"vw":16.035455},{"c":15.985,"h":16.01,"l":15.985,"n":92,"o":16.01,"t":"2026-10-20T15:45:00Z","v":6197,"vw":16.004525},{"c":15.91,"h":15.965,"l":15.91,"n":42,"o":15.965,"t":"2026-10-20T16:00:00Z","v":1328,"vw":15.938125},{"c":15.94,"h":15.94,"l":15.865,"n":150,"o":15.875,"t":"2026-10-20T16:15:00Z","v":5099,"vw":15.89225},{"c":15.97,"h":15.97,"l":15.935,"n":24,"o":15.94,"t":"2026-10-20T16:30:00Z","v":1182,"vw":15.944375},{"c":15.96,"h":15.98,"l":15.94,"n":80,"o":15.98,"t":"2026-10-20T16:45:00Z","v":3750,"vw":15.959196},{"c":15.93,"h":15.97,"l":15.93,"n":60,"o":15.94,"t":"2026-10-20T17:00:00Z","v":4009,"vw":15.948903},{"c":15.905,"h":15.94,"l":15.8901,"n":90,"o":15.93,"t":"2026-10-20T17:15:00Z","v":4602,"vw":15.910539},{"c":15.89,"h":15.92,"l":15.88,"n":85,"o":15.92,"t":"2026-10-20T17:30:00Z","v":3212,"vw":15.907167},{"c":15.82,"h":15.896,"l":15.82,"n":121,"o":15.87,"t":"2026-10-20T17:45:00Z","v":5062,"vw":15.845841},{"c":15.795,"h":15.845,"l":15.795,"n":102,"o":15.84,"t":"2026-10-20T18:00:00Z","v":5831,"vw":15.806576},{"c":15.82,"h":15.85,"l":15.78,"n":127,"o":15.795,"t":"2026-10-20T18:15:00Z","v":6181,"vw":15.811794},{"c":15.775,"h":15.805,"l":15.755,"n":117,"o":15.805,"t":"2026-10-20T18:30:00Z","v":5840,"vw":15.770077},{"c":15.805,"h":15.83,"l":15.77,"n":105,"o":15.77,"t":"2026-10-20T18:45:00Z","v":4446,"vw":15.798138},{"c":15.775,"h":15.8293,"l":15.76,"n":65,"o":15.81,"t":"2026-10-20T19:00:00Z","v":1710,"vw":15.786918},{"c":15.77,"h":15.805,"l":15.765,"n":196,"o":15.775,"t":"2026-10-20T19:15:00Z","v":8421,"vw":15.776518},{"c":15.65,"h":15.77,"l":15.65,"n":473,"o":15.77,"t":"2026-10-20T19:30:00Z","v":20684,"vw":15.706845},{"c":15.71,"h":15.73,"l":15.595,"n":835,"o":15.6301,"t":"2026-10-20T19:45:00Z","v":48854,"vw":15.656191},{"c":15.75,"h":15.75,"l":15.7,"n":17,"o":15.7,"t":"2026-10-20T20:00:00Z","v":34966,"vw":15.704686},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-20T20:45:00Z","v":501,"vw":15.6},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-21T13:15:00Z","v":100,"vw":15.58},{"c":15.4,"h":15.57,"l":15.3,"n":162,"o":15.57,"t":"2026-10-21T13:30:00Z","v":13574,"vw":15.493769},{"c":15.31,"h":15.41,"l":15.31,"n":102,"o":15.37,"t":"2026-10-21T13:45:00Z","v":5019,"vw":15.375624},{"c":15.19,"h":15.31,"l":15.165,"n":166,"o":15.3,"t":"2026-10-21T14:00:00Z","v":8746,"vw":15.219835},{"c":15.14,"h":15.24,"l":15.14,"n":114,"o":15.23,"t":"2026-10-21T14:15:00Z","v":4331,"vw":15.194909},{"c":15.07,"h":15.13,"l":15.065,"n":102,"o":15.13,"t":"2026-10-21T14:30:00Z","v":5078,"vw":15.082429},{"c":15.09,"h":15.15,"l":15.06,"n":159,"o":15.06,"t":"2026-10-21T14:45:00Z","v":6709,"vw":15.112974},{"c":15.05,"h":15.065,"l":15.05,"n":48,"o":15.06,"t":"2026-10-21T15:00:00Z","v":1315,"vw":15.059342},{"c":15.12,"h":15.16,"l":15.05,"n":168,"o":15.05,"t":"2026-10-21T15:15:00Z","v":6974,"vw":15.099891},{"c":15.085,"h":15.15,"l":15.085,"n":118,"o":15.12,"t":"2026-10-21T15:30:00Z","v":9512,"vw":15.102547},{"c":15.16,"h":15.175,"l":15.085,"n":123,"o":15.085,"t":"2026-10-21T15:45:00Z","v":5806,"vw":15.15488},{"c":15.11,"h":15.18,"l":15.11,"n":102,"o":15.16,"t":"2026-10-21T16:00:00Z","v":4312,"vw":15.160947},{"c":15.12,"h":15.16,"l":15.09,"n":131,"o":15.1,"t":"2026-10-21T16:15:00Z","v":6620,"vw":15.127021},{"c":15.14,"h":15.18,"l":15.12,"n":151,"o":15.12,"t":"2026-10-21T16:30:00Z","v":9327,"vw":15.150304},{"c":15.06,"h":15.1,"l":15.06,"n":48,"o":15.1,"t":"2026-10-21T16:45:00Z","v":2278,"vw":15.079271},{"c":15.04,"h":15.07,"l":15.04,"n":100,"o":15.07,"t":"2026-10-21T17:00:00Z","v":5248,"vw":15.054461},{"c":14.98,"h":15.02,"l":14.95,"n":173,"o":15.02,"t":"2026-10-21T17:15:00Z","v":7946,"vw":14.991428},{"c":14.9532,"h":14.985,"l":14.9532,"n":48,"o":14.98,"t":"2026-10-21T17:30:00Z","v":4663,"vw":14.962486},{"c":15.04,"h":15.07,"l":14.99,"n":263,"o":15,"t":"2026-10-21T17:45:00Z","v":14606,"vw":15.04347},{"c":15.04,"h":15.08,"l":15.04,"n":112,"o":15.045,"t":"2026-10-21T18:00:00Z","v":5798,"vw":15.070943},{"c":15.11,"h":15.12,"l":15.06,"n":94,"o":15.06,"t":"2026-10-21T18:15:00Z","v":4737,"vw":15.099874},{"c":15.105,"h":15.105,"l":15.075,"n":106,"o":15.09,"t":"2026-10-21T18:30:00Z","v":3764,"vw":15.096126},{"c":15.09,"h":15.095,"l":15.065,"n":133,"o":15.095,"t":"2026-10-21T18:45:00Z","v":3907,"vw":15.074351},{"c":15.135,"h":15.135,"l":15.05,"n":540,"o":15.06,"t":"2026-10-21T19:00:00Z","v":19224,"vw":15.078104},{"c":15.145,"h":15.16,"l":15.125,"n":126,"o":15.135,"t":"2026-10-21T19:15:00Z","v":4537,"vw":15.142232},{"c":15.115,"h":15.155,"l":15.115,"n":148,"o":15.125,"t":"2026-10-21T19:30:00Z","v":4430,"vw":15.130905},{"c":15.06,"h":15.16,"l":15.03,"n":1434,"o":15.115,"t":"2026-10-21T19:45:00Z","v":64118,"vw":15.09174},{"c":15.06,"h":15.06,"l":15.06,"n":13,"o":15.06,"t":"2026-10-21T20:00:00Z","v":32529,"vw":15.06},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-21T23:45:00Z","v":1129,"vw":15.06},{"c":15.15,"h":15.23,"l":15.04,"n":132,"o":15.05,"t":"2026-10-22T13:30:00Z","v":6452,"vw":15.11008},{"c":15.11,"h":15.15,"l":15.08,"n":305,"o":15.105,"t":"2026-10-22T13:45:00Z","v":28969,"vw":15.100353},{"c":15.085,"h":15.115,"l":15.055,"n":147,"o":15.09,"t":"2026-10-22T14:00:00Z","v":9237,"vw":15.099069},{"c":15.07,"h":15.1,"l":15.07,"n":29,"o":15.09,"t":"2026-10-22T14:15:00Z","v":3133,"vw":15.095849},{"c":15.01,"h":15.1,"l":14.975,"n":196,"o":15.1,"t":"2026-10-22T14:30:00Z","v":9123,"vw":15.032272},{"c":15.05,"h":15.06,"l":14.99,"n":177,"o":15.05,"t":"2026-10-22T14:45:00Z","v":8338,"vw":15.018451},{"c":15.11,"h":15.11,"l":15.055,"n":47,"o":15.055,"t":"2026-10-22T15:00:00Z","v":1326,"vw":15.078694},{"c":15.095,"h":15.113,"l":15.05,"n":148,"o":15.113,"t":"2026-10-22T15:15:00Z","v":6022,"vw":15.086675},{"c":15.075,"h":15.09,"l":15.06,"n":109,"o":15.07,"t":"2026-10-22T15:30:00Z","v":4490,"vw":15.077079},{"c":15.115,"h":15.115,"l":15.05,"n":189,"o":15.075,"t":"2026-10-22T15:45:00Z","v":14170,"vw":15.075923},{"c":15.06,"h":15.09,"l":15.06,"n":71,"o":15.08,"t":"2026-10-22T16:00:00Z","v":3002,"vw":15.071188},{"c":15.045,"h":15.07,"l":15.04,"n":72,"o":15.07,"t":"2026-10-22T16:15:00Z","v":2219,"vw":15.052124},{"c":15.01,"h":15.05,"l":15.01,"n":51,"o":15.045,"t":"2026-10-22T16:30:00Z","v":6850,"vw":15.048324}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5384409458413018,"strike":22.005790435946473,"iv":1.3105057476391568,"gamma":0.051028665238609126,"theta":-0.027235765228473714,"vega":0.011831905746171293,"rho":0.001941447119347016,"breakevenPct":50.194746047886575},{"delta":0.25,"premium":0.3553909872187925,"strike":17.215639488751698,"iv":0.6144095711256661,"gamma":0.1232977012691633,"theta":-0.014567626894223053,"vega":0.013477497019166298,"rho":0.002643599516250639,"breakevenPct":17.062161731981963},{"delta":0.3,"premium":0.6099195273442511,"strike":18.39856937500891,"iv":0.9376300624726415,"gamma":0.10832156738654569,"theta":-0.023340715013643397,"vega":0.014599282876355249,"rho":0.0030586093974305445,"breakevenPct":26.63883346004771},{"delta":0.35,"premium":0.494009280484929,"strike":16.337942764176514,"iv":0.5595114521009567,"gamma":0.16766729987233114,"theta":-0.015401956410856978,"vega":0.015630826797012252,"rho":0.0037251299096406733,"breakevenPct":12.1382547945466},{"delta":0.4,"premium":0.55641346688926,"strike":15.767390094602115,"iv":0.4918010573177518,"gamma":0.1822848080133556,"theta":-0.014193043962159153,"vega":0.016032609905397885,"rho":0.004267588515954336,"breakevenPct":8.752855173160398},{"delta":0.45,"premium":0.6537979966611018,"strike":15.48914858096828,"iv":0.4849841402337229,"gamma":0.1881278797996661,"theta":-0.014304340567612688,"vega":0.01631085141903172,"rho":0.004785709619197399,"breakevenPct":7.54794522071541},{"delta":0.5,"premium":0.7511825264329437,"strike":15.210907067334446,"iv":0.4781672231496939,"gamma":0.1939709515859766,"theta":-0.014415637173066221,"vega":0.016589092932665552,"rho":0.005303830722440462,"breakevenPct":6.343035268270421},{"delta":0.55,"premium":0.8635964912280703,"strike":14.935672514619883,"iv":0.4737654970760234,"gamma":0.19607777777777777,"theta":-0.014390643274853801,"vega":0.016626315789473683,"rho":0.005812148970291046,"breakevenPct":5.258287847088294},{"delta":0.6,"premium":1.0230861244019138,"strike":14.669856459330143,"iv":0.47692870813397126,"gamma":0.1864818181818182,"theta":-0.013938755980861245,"vega":0.015908612440191386,"rho":0.006289762406623034,"breakevenPct":4.549917280027032},{"delta":0.65,"premium":1.1825757575757576,"strike":14.404040404040405,"iv":0.4800919191919192,"gamma":0.1768858585858586,"theta":-0.013486868686868688,"vega":0.01519090909090909,"rho":0.006767375842955023,"breakevenPct":3.841546712965769},{"delta":0.7,"premium":1.3420653907496012,"strike":14.138224348750665,"iv":0.4832551302498671,"gamma":0.167289898989899,"theta":-0.01303498139287613,"vega":0.014473205741626794,"rho":0.0072449892792870105,"breakevenPct":3.1331761459045078},{"delta":0.75,"premium":1.5887717121588092,"strike":13.801488833746898,"iv":0.49802158808933006,"gamma":0.1502106699751861,"theta":-0.012363275434243176,"vega":0.013286104218362281,"rho":0.007657365166060224,"breakevenPct":2.533381385114643},{"delta":0.8,"premium":1.929962779156328,"strike":13.387923904052936,"iv":0.525358229942101,"gamma":0.1250245657568238,"theta":-0.011453432588916459,"vega":0.011590488006617036,"rho":0.00799906704081143,"breakevenPct":2.051210414452127},{"delta":0.85,"premium":2.3075195312499996,"strike":12.939453125,"iv":0.559149609375,"gamma":0.09897207031250001,"theta":-0.010563671875,"vega":0.0098486328125,"rho":0.008312163156654307,"breakevenPct":1.5787651982012003},{"delta":0.9,"premium":4.354982010198599,"strike":10.925598130047815,"iv":1.0213541677679494,"gamma":0.045115395681415274,"theta":-0.01404746655163987,"vega":0.007424275219569348,"rho":0.007308175866374054,"breakevenPct":1.802665824426473}],"put":[{"delta":0.1,"premium":0.375,"strike":9.409520373980031,"iv":1.568575323779601,"gamma":0.02730357567868122,"theta":-0.019372767817022296,"vega":0.0074233415376999965,"rho":-0.0015211312198091969,"breakevenPct":39.809990846235635},{"delta":0.15,"premium":0.375,"strike":11.670253935794992,"iv":1.0053716159497312,"gamma":0.0554757832695227,"theta":-0.016580559646461247,"vega":0.009878577228308505,"rho":-0.0021412595632268982,"breakevenPct":24.74847477818127},{"delta":0.2,"premium":0.5360934650964504,"strike":12.429582573590535,"iv":0.9597704684550378,"gamma":0.06753317952691122,"theta":-0.01893054206165752,"vega":0.011718228747310284,"rho":-0.0028800851779655725,"breakevenPct":20.76289734514268},{"delta":0.25,"premium":0.7350322978776446,"strike":12.96008612767372,"iv":0.9968327199293409,"gamma":0.07493828399407548,"theta":-0.022455268771127135,"vega":0.013462398544657691,"rho":-0.003646215933231896,"breakevenPct":18.553938509020156},{"delta":0.3,"premium":0.780985032903136,"strike":13.619700658062719,"iv":0.8592857794730853,"gamma":0.09696755082144926,"theta":-0.02079582827563039,"vega":0.01467561364122042,"rho":-0.004299302724778434,"breakevenPct":14.465585441974795},{"delta":0.35,"premium":0.7565692456578341,"strike":14.157930015789693,"iv":0.7029069690135924,"gamma":0.13793325061849196,"theta":-0.017890953974727956,"vega":0.015570249756923582,"rho":-0.00490396241450951,"breakevenPct":10.717116787928983},{"delta":0.4,"premium":0.6561489309753388,"strike":14.523094796453314,"iv":0.5404581533095193,"gamma":0.20218596067118416,"theta":-0.01390528442801158,"vega":0.016103532603010492,"rho":-0.005457144798140441,"breakevenPct":7.615284040786312},{"delta":0.45,"premium":0.5557286162928435,"strike":14.888259577116933,"iv":0.37800933760544625,"gamma":0.2664386707238763,"theta":-0.009919614881295207,"vega":0.016636815449097404,"rho":-0.006010327181771372,"breakevenPct":4.513451293643644},{"delta":0.5,"premium":0.6634538653366584,"strike":15.173067331670824,"iv":0.34757970074812966,"gamma":0.27045471321695763,"theta":-0.009011521197007481,"vega":0.016557705735660847,"rho":-0.006697956253773909,"breakevenPct":3.3336877659282833},{"delta":0.55,"premium":0.8629551122194516,"strike":15.422443890274314,"iv":0.37536024937655865,"gamma":0.24791107231920198,"theta":-0.009460399002493767,"vega":0.01620857855361596,"rho":-0.007444865854078626,"breakevenPct":3.0014072081621372},{"delta":0.6,"premium":1.0624563591022445,"strike":15.671820448877806,"iv":0.40314079800498753,"gamma":0.22536743142144638,"theta":-0.00990927680798005,"vega":0.015859451371571073,"rho":-0.008191775454383342,"breakevenPct":2.6691266503959916},{"delta":0.65,"premium":1.2619576059850375,"strike":15.921197007481297,"iv":0.43092134663341647,"gamma":0.20282379052369076,"theta":-0.010358154613466335,"vega":0.015510324189526185,"rho":-0.008938685054688058,"breakevenPct":2.336846092629845},{"delta":0.7,"premium":1.7700034698126301,"strike":16.47467036780014,"iv":0.4903947952810548,"gamma":0.17255981956974323,"theta":-0.010689868147120056,"vega":0.01447439278278973,"rho":-0.009929295862230802,"breakevenPct":2.0341978814956057},{"delta":0.75,"premium":2.420593337959751,"strike":17.168632893823734,"iv":0.5645099930603747,"gamma":0.13872914642609296,"theta":-0.010967453157529493,"vega":0.013121165857043718,"rho":-0.011032493777211,"breakevenPct":1.7452394679281524},{"delta":0.8,"premium":3.0711832061068716,"strike":17.86259541984733,"iv":0.6386251908396948,"gamma":0.10489847328244269,"theta":-0.01124503816793893,"vega":0.011767938931297708,"rho":-0.012135691692191197,"breakevenPct":1.4562810543606992},{"delta":0.85,"premium":7.86031429813988,"strike":22.61031429813988,"iv":1.1892133884064928,"gamma":0.046507958787296515,"theta":-0.017668752426888958,"vega":0.009888242945863622,"rho":-0.016559608428759812,"breakevenPct":1.7321785476349087}]},"raw":{"call":[{"delta":0.2,"premium":0.5384409458413018,"strike":22.005790435946473,"iv":1.3105057476391568,"gamma":0.051028665238609126,"theta":-0.027235765228473714,"vega":0.011831905746171293,"rho":0.001941447119347016,"breakevenPct":50.194746047886575},{"delta":0.25,"premium":0.3553909872187925,"strike":17.215639488751698,"iv":0.6144095711256661,"gamma":0.1232977012691633,"theta":-0.014567626894223053,"vega":0.013477497019166298,"rho":0.002643599516250639,"breakevenPct":17.062161731981963},{"delta":0.3,"premium":0.6099195273442511,"strike":18.39856937500891,"iv":0.9376300624726415,"gamma":0.10832156738654569,"theta":-0.023340715013643397,"vega":0.014599282876355249,"rho":0.0030586093974305445,"breakevenPct":26.63883346004771},{"delta":0.35,"premium":0.494009280484929,"strike":16.337942764176514,"iv":0.5595114521009567,"gamma":0.16766729987233114,"theta":-0.015401956410856978,"vega":0.015630826797012252,"rho":0.0037251299096406733,"breakevenPct":12.1382547945466},{"delta":0.4,"premium":0.55641346688926,"strike":15.767390094602115,"iv":0.4918010573177518,"gamma":0.1822848080133556,"theta":-0.014193043962159153,"vega":0.016032609905397885,"rho":0.004267588515954336,"breakevenPct":8.752855173160398},{"delta":0.45,"premium":0.6537979966611018,"strike":15.48914858096828,"iv":0.4849841402337229,"gamma":0.1881278797996661,"theta":-0.014304340567612688,"vega":0.01631085141903172,"rho":0.004785709619197399,"breakevenPct":7.54794522071541},{"delta":0.5,"premium":0.7511825264329437,"strike":15.210907067334446,"iv":0.4781672231496939,"gamma":0.1939709515859766,"theta":-0.014415637173066221,"vega":0.016589092932665552,"rho":0.005303830722440462,"breakevenPct":6.343035268270421},{"delta":0.55,"premium":0.8635964912280703,"strike":14.935672514619883,"iv":0.4737654970760234,"gamma":0.19607777777777777,"theta":-0.014390643274853801,"vega":0.016626315789473683,"rho":0.005812148970291046,"breakevenPct":5.258287847088294},{"delta":0.6,"premium":1.0230861244019138,"strike":14.669856459330143,"iv":0.47692870813397126,"gamma":0.1864818181818182,"theta":-0.013938755980861245,"vega":0.015908612440191386,"rho":0.006289762406623034,"breakevenPct":4.549917280027032},{"delta":0.65,"premium":1.1825757575757576,"strike":14.404040404040405,"iv":0.4800919191919192,"gamma":0.1768858585858586,"theta":-0.013486868686868688,"vega":0.01519090909090909,"rho":0.006767375842955023,"breakevenPct":3.841546712965769},{"delta":0.7,"premium":1.3420653907496012,"strike":14.138224348750665,"iv":0.4832551302498671,"gamma":0.167289898989899,"theta":-0.01303498139287613,"vega":0.014473205741626794,"rho":0.0072449892792870105,"breakevenPct":3.1331761459045078},{"delta":0.75,"premium":1.5887717121588092,"strike":13.801488833746898,"iv":0.49802158808933006,"gamma":0.1502106699751861,"theta":-0.012363275434243176,"vega":0.013286104218362281,"rho":0.007657365166060224,"breakevenPct":2.533381385114643},{"delta":0.8,"premium":1.929962779156328,"strike":13.387923904052936,"iv":0.525358229942101,"gamma":0.1250245657568238,"theta":-0.011453432588916459,"vega":0.011590488006617036,"rho":0.00799906704081143,"breakevenPct":2.051210414452127},{"delta":0.85,"premium":2.3075195312499996,"strike":12.939453125,"iv":0.559149609375,"gamma":0.09897207031250001,"theta":-0.010563671875,"vega":0.0098486328125,"rho":0.008312163156654307,"breakevenPct":1.5787651982012003},{"delta":0.9,"premium":4.354982010198599,"strike":10.925598130047815,"iv":1.0213541677679494,"gamma":0.045115395681415274,"theta":-0.01404746655163987,"vega":0.007424275219569348,"rho":0.007308175866374054,"breakevenPct":1.802665824426473}],"put":[{"delta":0.1,"premium":0.375,"strike":9.409520373980031,"iv":1.568575323779601,"gamma":0.02730357567868122,"theta":-0.019372767817022296,"vega":0.0074233415376999965,"rho":-0.0015211312198091969,"breakevenPct":39.809990846235635},{"delta":0.15,"premium":0.375,"strike":11.670253935794992,"iv":1.0053716159497312,"gamma":0.0554757832695227,"theta":-0.016580559646461247,"vega":0.009878577228308505,"rho":-0.0021412595632268982,"breakevenPct":24.74847477818127},{"delta":0.2,"premium":0.5360934650964504,"strike":12.429582573590535,"iv":0.9597704684550378,"gamma":0.06753317952691122,"theta":-0.01893054206165752,"vega":0.011718228747310284,"rho":-0.0028800851779655725,"breakevenPct":20.76289734514268},{"delta":0.25,"premium":0.7350322978776446,"strike":12.96008612767372,"iv":0.9968327199293409,"gamma":0.07493828399407548,"theta":-0.022455268771127135,"vega":0.013462398544657691,"rho":-0.003646215933231896,"breakevenPct":18.553938509020156},{"delta":0.3,"premium":0.780985032903136,"strike":13.619700658062719,"iv":0.8592857794730853,"gamma":0.09696755082144926,"theta":-0.02079582827563039,"vega":0.01467561364122042,"rho":-0.004299302724778434,"breakevenPct":14.465585441974795},{"delta":0.35,"premium":0.7565692456578341,"strike":14.157930015789693,"iv":0.7029069690135924,"gamma":0.13793325061849196,"theta":-0.017890953974727956,"vega":0.015570249756923582,"rho":-0.00490396241450951,"breakevenPct":10.717116787928983},{"delta":0.4,"premium":0.6561489309753388,"strike":14.523094796453314,"iv":0.5404581533095193,"gamma":0.20218596067118416,"theta":-0.01390528442801158,"vega":0.016103532603010492,"rho":-0.005457144798140441,"breakevenPct":7.615284040786312},{"delta":0.45,"premium":0.5557286162928435,"strike":14.888259577116933,"iv":0.37800933760544625,"gamma":0.2664386707238763,"theta":-0.009919614881295207,"vega":0.016636815449097404,"rho":-0.006010327181771372,"breakevenPct":4.513451293643644},{"delta":0.5,"premium":0.6634538653366584,"strike":15.173067331670824,"iv":0.34757970074812966,"gamma":0.27045471321695763,"theta":-0.009011521197007481,"vega":0.016557705735660847,"rho":-0.006697956253773909,"breakevenPct":3.3336877659282833},{"delta":0.55,"premium":0.8629551122194516,"strike":15.422443890274314,"iv":0.37536024937655865,"gamma":0.24791107231920198,"theta":-0.009460399002493767,"vega":0.01620857855361596,"rho":-0.007444865854078626,"breakevenPct":3.0014072081621372},{"delta":0.6,"premium":1.0624563591022445,"strike":15.671820448877806,"iv":0.40314079800498753,"gamma":0.22536743142144638,"theta":-0.00990927680798005,"vega":0.015859451371571073,"rho":-0.008191775454383342,"breakevenPct":2.6691266503959916},{"delta":0.65,"premium":1.2619576059850375,"strike":15.921197007481297,"iv":0.43092134663341647,"gamma":0.20282379052369076,"theta":-0.010358154613466335,"vega":0.015510324189526185,"rho":-0.008938685054688058,"breakevenPct":2.336846092629845},{"delta":0.7,"premium":1.7700034698126301,"strike":16.47467036780014,"iv":0.4903947952810548,"gamma":0.17255981956974323,"theta":-0.010689868147120056,"vega":0.01447439278278973,"rho":-0.009929295862230802,"breakevenPct":2.0341978814956057},{"delta":0.75,"premium":2.420593337959751,"strike":17.168632893823734,"iv":0.5645099930603747,"gamma":0.13872914642609296,"theta":-0.010967453157529493,"vega":0.013121165857043718,"rho":-0.011032493777211,"breakevenPct":1.7452394679281524},{"delta":0.8,"premium":3.0711832061068716,"strike":17.86259541984733,"iv":0.6386251908396948,"gamma":0.10489847328244269,"theta":-0.01124503816793893,"vega":0.011767938931297708,"rho":-0.012135691692191197,"breakevenPct":1.4562810543606992},{"delta":0.85,"premium":7.86031429813988,"strike":22.61031429813988,"iv":1.1892133884064928,"gamma":0.046507958787296515,"theta":-0.017668752426888958,"vega":0.009888242945863622,"rho":-0.016559608428759812,"breakevenPct":1.7321785476349087}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}