{"symbol":"VSTS","url":"https://intraalpha.com/companies/VSTS","capturedAt":"2026-10-22T23:45:09.679Z","state":"ready","quote":{"symbol":"VSTS","last_price":14.55,"prev_close":14.83,"regular_close":14.55,"change":-0.28,"change_pct":-1.8881,"regular_change":-0.28,"regular_change_pct":-1.8881,"extended_change":0,"extended_change_pct":0,"bid":14.16,"ask":14.99,"bid_size":200,"ask_size":200,"volume":1023635,"vwap":14.655539,"open":14.75,"high":15,"low":14.42,"close":14.55,"trade_count":14907,"last_trade_at":"2026-10-22T23:00:00.002052726Z","last_quote_at":"2026-10-22T21:30:00.082210311Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VSTS","fetched_at":"2026-10-22T23:45:09.111480+00:00","name":"Vestis Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"Vestis Corporation provides customized uniform rental and purchase programs in the United States, Canada, Puerto Rico, and Japan. The company is headquartered in Roswell, Georgia.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1959934000,"ebitda":251852000,"pe_ratio":null,"peg_ratio":null,"book_value":6.64,"dividend_per_share":null,"dividend_yield":null,"eps":-0.05,"revenue_ttm":2696499000,"gross_profit_ttm":709111000,"profit_margin":-0.002,"operating_margin_ttm":0.0587,"return_on_assets_ttm":0.0245,"return_on_equity_ttm":-0.006,"quarterly_earnings_growth":-0.93,"quarterly_revenue_growth":-0.018,"analyst_target_price":13,"analyst_number":0,"beta":1.069,"fifty_two_week_high":16.9,"fifty_two_week_low":4.83,"fifty_day_ma":13.51,"two_hundred_day_ma":11.15,"shares_outstanding":132160000,"forward_pe":null,"price_to_sales":0.727,"price_to_book":2.089,"ev_to_revenue":1.155,"ev_to_ebitda":13.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:09.111480+00:00"},"optionObservedAt":"2026-10-22T19:59:23.755Z","bars":[{"c":14.115,"h":14.13,"l":13.6982,"n":85,"o":13.97,"t":"2026-10-15T13:30:00Z","v":14255,"vw":13.943934},{"c":14.125,"h":14.19,"l":14.06,"n":262,"o":14.06,"t":"2026-10-15T13:35:00Z","v":21203,"vw":14.086021},{"c":14.025,"h":14.16,"l":13.99,"n":106,"o":14.125,"t":"2026-10-15T13:40:00Z","v":15485,"vw":14.100331},{"c":13.99,"h":14.03,"l":13.99,"n":98,"o":14,"t":"2026-10-15T13:45:00Z","v":3298,"vw":14.001502},{"c":14.01,"h":14.04,"l":13.985588,"n":54,"o":13.9954,"t":"2026-10-15T13:50:00Z","v":2455,"vw":14.008513},{"c":14.07,"h":14.07,"l":14.03,"n":51,"o":14.03,"t":"2026-10-15T13:55:00Z","v":1599,"vw":14.052727},{"c":14.135,"h":14.155,"l":14.07,"n":175,"o":14.07,"t":"2026-10-15T14:00:00Z","v":8967,"vw":14.129328},{"c":14.155,"h":14.2,"l":14.13,"n":548,"o":14.14,"t":"2026-10-15T14:05:00Z","v":86344,"vw":14.167452},{"c":14.195,"h":14.2,"l":14.13,"n":152,"o":14.155,"t":"2026-10-15T14:10:00Z","v":10569,"vw":14.172409},{"c":14.22,"h":14.235,"l":14.195,"n":182,"o":14.195,"t":"2026-10-15T14:15:00Z","v":11036,"vw":14.203392},{"c":14.185,"h":14.225,"l":14.18,"n":146,"o":14.225,"t":"2026-10-15T14:20:00Z","v":8465,"vw":14.206221},{"c":14.16,"h":14.2,"l":14.16,"n":209,"o":14.185,"t":"2026-10-15T14:25:00Z","v":16293,"vw":14.177219},{"c":14.165,"h":14.165,"l":14.145,"n":259,"o":14.165,"t":"2026-10-15T14:30:00Z","v":10080,"vw":14.156777},{"c":14.19,"h":14.21,"l":14.14,"n":416,"o":14.15,"t":"2026-10-15T14:35:00Z","v":22893,"vw":14.157389},{"c":14.22,"h":14.22,"l":14.19,"n":125,"o":14.19,"t":"2026-10-15T14:40:00Z","v":4401,"vw":14.199271},{"c":14.18,"h":14.22,"l":14.175,"n":202,"o":14.22,"t":"2026-10-15T14:45:00Z","v":8300,"vw":14.200214},{"c":14.335,"h":14.41,"l":14.18,"n":531,"o":14.2,"t":"2026-10-15T14:50:00Z","v":151486,"vw":14.250855},{"c":14.31,"h":14.435,"l":14.31,"n":1020,"o":14.335,"t":"2026-10-15T14:55:00Z","v":91310,"vw":14.398078},{"c":14.34,"h":14.34,"l":14.26,"n":505,"o":14.31,"t":"2026-10-15T15:00:00Z","v":45442,"vw":14.308482},{"c":14.32,"h":14.36,"l":14.31,"n":142,"o":14.32,"t":"2026-10-15T15:05:00Z","v":5708,"vw":14.333477},{"c":14.35,"h":14.36,"l":14.31,"n":178,"o":14.31,"t":"2026-10-15T15:10:00Z","v":11499,"vw":14.343032},{"c":14.35,"h":14.38,"l":14.33,"n":186,"o":14.335,"t":"2026-10-15T15:15:00Z","v":11492,"vw":14.34794},{"c":14.3,"h":14.37,"l":14.3,"n":192,"o":14.36,"t":"2026-10-15T15:20:00Z","v":13122,"vw":14.336363},{"c":14.29,"h":14.31,"l":14.28,"n":195,"o":14.3,"t":"2026-10-15T15:25:00Z","v":9649,"vw":14.295397},{"c":14.29,"h":14.315,"l":14.29,"n":136,"o":14.31,"t":"2026-10-15T15:30:00Z","v":5882,"vw":14.305619},{"c":14.25,"h":14.3,"l":14.245,"n":185,"o":14.3,"t":"2026-10-15T15:35:00Z","v":5792,"vw":14.261146},{"c":14.24,"h":14.26,"l":14.24,"n":132,"o":14.25,"t":"2026-10-15T15:40:00Z","v":3268,"vw":14.248711},{"c":14.24,"h":14.26,"l":14.22,"n":182,"o":14.24,"t":"2026-10-15T15:45:00Z","v":6249,"vw":14.243676},{"c":14.24,"h":14.25,"l":14.225,"n":158,"o":14.25,"t":"2026-10-15T15:50:00Z","v":16337,"vw":14.238598},{"c":14.24,"h":14.26,"l":14.2,"n":272,"o":14.23,"t":"2026-10-15T15:55:00Z","v":13612,"vw":14.22684},{"c":14.315,"h":14.33,"l":14.2,"n":278,"o":14.22,"t":"2026-10-15T16:00:00Z","v":30012,"vw":14.250372},{"c":14.34,"h":14.35,"l":14.315,"n":221,"o":14.315,"t":"2026-10-15T16:05:00Z","v":12267,"vw":14.336103},{"c":14.345,"h":14.365,"l":14.325,"n":254,"o":14.35,"t":"2026-10-15T16:10:00Z","v":22174,"vw":14.343954},{"c":14.345,"h":14.36,"l":14.31,"n":217,"o":14.345,"t":"2026-10-15T16:15:00Z","v":12984,"vw":14.327404},{"c":14.35,"h":14.36,"l":14.32,"n":146,"o":14.345,"t":"2026-10-15T16:20:00Z","v":6892,"vw":14.33793},{"c":14.405,"h":14.41,"l":14.34,"n":303,"o":14.34,"t":"2026-10-15T16:25:00Z","v":33619,"vw":14.378708},{"c":14.44,"h":14.47,"l":14.4,"n":349,"o":14.405,"t":"2026-10-15T16:30:00Z","v":27041,"vw":14.417954},{"c":14.43,"h":14.45,"l":14.41,"n":151,"o":14.43,"t":"2026-10-15T16:35:00Z","v":5386,"vw":14.434444},{"c":14.43,"h":14.44,"l":14.41,"n":136,"o":14.43,"t":"2026-10-15T16:40:00Z","v":4613,"vw":14.428567},{"c":14.44,"h":14.45,"l":14.425,"n":122,"o":14.425,"t":"2026-10-15T16:45:00Z","v":5176,"vw":14.441704},{"c":14.43,"h":14.44,"l":14.43,"n":100,"o":14.44,"t":"2026-10-15T16:50:00Z","v":3429,"vw":14.432939},{"c":14.43,"h":14.455,"l":14.41,"n":187,"o":14.43,"t":"2026-10-15T16:55:00Z","v":7485,"vw":14.436187},{"c":14.45,"h":14.45,"l":14.43,"n":121,"o":14.435,"t":"2026-10-15T17:00:00Z","v":4000,"vw":14.44},{"c":14.485,"h":14.485,"l":14.43,"n":189,"o":14.44,"t":"2026-10-15T17:05:00Z","v":12860,"vw":14.448708},{"c":14.48,"h":14.5,"l":14.48,"n":145,"o":14.5,"t":"2026-10-15T17:10:00Z","v":14973,"vw":14.485249},{"c":14.46,"h":14.49,"l":14.44,"n":225,"o":14.48,"t":"2026-10-15T17:15:00Z","v":13826,"vw":14.453097},{"c":14.465,"h":14.49,"l":14.46,"n":148,"o":14.47,"t":"2026-10-15T17:20:00Z","v":6061,"vw":14.474514},{"c":14.49,"h":14.5,"l":14.4699,"n":147,"o":14.47,"t":"2026-10-15T17:25:00Z","v":7441,"vw":14.487681},{"c":14.505,"h":14.505,"l":14.48,"n":120,"o":14.48,"t":"2026-10-15T17:30:00Z","v":4860,"vw":14.499119},{"c":14.49,"h":14.51,"l":14.49,"n":131,"o":14.5,"t":"2026-10-15T17:35:00Z","v":3936,"vw":14.500418},{"c":14.47,"h":14.51,"l":14.47,"n":398,"o":14.51,"t":"2026-10-15T17:40:00Z","v":36222,"vw":14.497118},{"c":14.46,"h":14.48,"l":14.45,"n":258,"o":14.47,"t":"2026-10-15T17:45:00Z","v":13993,"vw":14.467318},{"c":14.46,"h":14.47,"l":14.44,"n":202,"o":14.455,"t":"2026-10-15T17:50:00Z","v":8848,"vw":14.452369},{"c":14.49,"h":14.51,"l":14.45,"n":251,"o":14.46,"t":"2026-10-15T17:55:00Z","v":21449,"vw":14.48551},{"c":14.5,"h":14.53,"l":14.48,"n":507,"o":14.48,"t":"2026-10-15T18:00:00Z","v":67860,"vw":14.504109},{"c":14.42,"h":14.51,"l":14.4,"n":387,"o":14.5,"t":"2026-10-15T18:05:00Z","v":26496,"vw":14.451769},{"c":14.44,"h":14.455,"l":14.43,"n":184,"o":14.44,"t":"2026-10-15T18:10:00Z","v":11971,"vw":14.444959},{"c":14.451,"h":14.46,"l":14.405,"n":206,"o":14.44,"t":"2026-10-15T18:15:00Z","v":14523,"vw":14.436645},{"c":14.411,"h":14.455,"l":14.41,"n":191,"o":14.455,"t":"2026-10-15T18:20:00Z","v":8513,"vw":14.429549},{"c":14.43,"h":14.44,"l":14.405,"n":237,"o":14.41,"t":"2026-10-15T18:25:00Z","v":12615,"vw":14.416631},{"c":14.42,"h":14.435,"l":14.42,"n":150,"o":14.435,"t":"2026-10-15T18:30:00Z","v":6349,"vw":14.427559},{"c":14.425,"h":14.44,"l":14.42,"n":170,"o":14.43,"t":"2026-10-15T18:35:00Z","v":6699,"vw":14.426641},{"c":14.415,"h":14.45,"l":14.41,"n":252,"o":14.425,"t":"2026-10-15T18:40:00Z","v":10991,"vw":14.426235},{"c":14.39,"h":14.41,"l":14.38,"n":237,"o":14.41,"t":"2026-10-15T18:45:00Z","v":9292,"vw":14.4015},{"c":14.395,"h":14.41,"l":14.38,"n":188,"o":14.38,"t":"2026-10-15T18:50:00Z","v":8551,"vw":14.395432},{"c":14.4,"h":14.41,"l":14.39,"n":213,"o":14.39,"t":"2026-10-15T18:55:00Z","v":8447,"vw":14.398724},{"c":14.41,"h":14.42,"l":14.38,"n":250,"o":14.4,"t":"2026-10-15T19:00:00Z","v":8802,"vw":14.403198},{"c":14.39,"h":14.41,"l":14.39,"n":198,"o":14.4,"t":"2026-10-15T19:05:00Z","v":7328,"vw":14.401326},{"c":14.42,"h":14.455,"l":14.39,"n":561,"o":14.39,"t":"2026-10-15T19:10:00Z","v":26996,"vw":14.420552},{"c":14.44,"h":14.445,"l":14.42,"n":175,"o":14.42,"t":"2026-10-15T19:15:00Z","v":9654,"vw":14.434279},{"c":14.43,"h":14.45,"l":14.43,"n":287,"o":14.43,"t":"2026-10-15T19:20:00Z","v":13665,"vw":14.443632},{"c":14.4,"h":14.44,"l":14.4,"n":303,"o":14.43,"t":"2026-10-15T19:25:00Z","v":9008,"vw":14.418532},{"c":14.38,"h":14.415,"l":14.38,"n":429,"o":14.39,"t":"2026-10-15T19:30:00Z","v":18842,"vw":14.392318},{"c":14.39,"h":14.39,"l":14.36,"n":376,"o":14.38,"t":"2026-10-15T19:35:00Z","v":17704,"vw":14.375295},{"c":14.405,"h":14.41,"l":14.37,"n":346,"o":14.38,"t":"2026-10-15T19:40:00Z","v":14823,"vw":14.395999},{"c":14.395,"h":14.415,"l":14.38,"n":500,"o":14.4,"t":"2026-10-15T19:45:00Z","v":27719,"vw":14.3968},{"c":14.38,"h":14.405,"l":14.37,"n":697,"o":14.4,"t":"2026-10-15T19:50:00Z","v":41071,"vw":14.387203},{"c":14.4,"h":14.46,"l":14.37,"n":1832,"o":14.38,"t":"2026-10-15T19:55:00Z","v":132580,"vw":14.419348},{"c":14.4,"h":14.4,"l":14.4,"n":19,"o":14.4,"t":"2026-10-15T20:00:00Z","v":218628,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-15T20:20:00Z","v":2444,"vw":14.4},{"c":14.54,"h":14.54,"l":14.35,"n":65,"o":14.49,"t":"2026-10-16T13:30:00Z","v":19477,"vw":14.484147},{"c":14.5775,"h":14.6399,"l":14.495,"n":142,"o":14.53,"t":"2026-10-16T13:35:00Z","v":29535,"vw":14.582002},{"c":14.6086,"h":14.6356,"l":14.6,"n":63,"o":14.6356,"t":"2026-10-16T13:40:00Z","v":4016,"vw":14.62178},{"c":14.52,"h":14.58,"l":14.52,"n":110,"o":14.58,"t":"2026-10-16T13:45:00Z","v":9985,"vw":14.545033},{"c":14.57,"h":14.575,"l":14.52,"n":154,"o":14.52,"t":"2026-10-16T13:50:00Z","v":10416,"vw":14.539041},{"c":14.57,"h":14.575,"l":14.55,"n":121,"o":14.57,"t":"2026-10-16T13:55:00Z","v":4821,"vw":14.564392},{"c":14.44,"h":14.56,"l":14.43,"n":250,"o":14.56,"t":"2026-10-16T14:00:00Z","v":7739,"vw":14.508948},{"c":14.365,"h":14.44,"l":14.35,"n":348,"o":14.44,"t":"2026-10-16T14:05:00Z","v":40527,"vw":14.371992},{"c":14.3,"h":14.37,"l":14.28,"n":237,"o":14.365,"t":"2026-10-16T14:10:00Z","v":23388,"vw":14.323627},{"c":14.34,"h":14.38,"l":14.29,"n":151,"o":14.3,"t":"2026-10-16T14:15:00Z","v":10859,"vw":14.320869},{"c":14.335,"h":14.34,"l":14.335,"n":41,"o":14.335,"t":"2026-10-16T14:20:00Z","v":1138,"vw":14.336667},{"c":14.41,"h":14.44,"l":14.29,"n":535,"o":14.335,"t":"2026-10-16T14:25:00Z","v":47978,"vw":14.33112},{"c":14.445,"h":14.46,"l":14.42,"n":108,"o":14.42,"t":"2026-10-16T14:30:00Z","v":5020,"vw":14.437095},{"c":14.43,"h":14.44,"l":14.415,"n":86,"o":14.44,"t":"2026-10-16T14:35:00Z","v":2946,"vw":14.431897},{"c":14.41,"h":14.42,"l":14.41,"n":83,"o":14.415,"t":"2026-10-16T14:40:00Z","v":3190,"vw":14.416599},{"c":14.445,"h":14.445,"l":14.405,"n":139,"o":14.405,"t":"2026-10-16T14:45:00Z","v":6640,"vw":14.421035},{"c":14.44,"h":14.45,"l":14.425,"n":125,"o":14.45,"t":"2026-10-16T14:50:00Z","v":5941,"vw":14.436693},{"c":14.43,"h":14.46,"l":14.43,"n":77,"o":14.445,"t":"2026-10-16T14:55:00Z","v":2623,"vw":14.445937},{"c":14.42,"h":14.45,"l":14.4,"n":165,"o":14.44,"t":"2026-10-16T15:00:00Z","v":6534,"vw":14.427991},{"c":14.435,"h":14.45,"l":14.43,"n":130,"o":14.44,"t":"2026-10-16T15:05:00Z","v":4125,"vw":14.439775},{"c":14.39,"h":14.45,"l":14.375,"n":208,"o":14.43,"t":"2026-10-16T15:10:00Z","v":6643,"vw":14.418663},{"c":14.34,"h":14.39,"l":14.34,"n":61,"o":14.39,"t":"2026-10-16T15:15:00Z","v":2925,"vw":14.354365},{"c":14.34,"h":14.375,"l":14.315,"n":144,"o":14.35,"t":"2026-10-16T15:20:00Z","v":3944,"vw":14.342386},{"c":14.335,"h":14.37,"l":14.335,"n":117,"o":14.34,"t":"2026-10-16T15:25:00Z","v":3657,"vw":14.349191},{"c":14.36,"h":14.37,"l":14.34,"n":113,"o":14.35,"t":"2026-10-16T15:30:00Z","v":4970,"vw":14.352213},{"c":14.33,"h":14.35,"l":14.33,"n":183,"o":14.35,"t":"2026-10-16T15:35:00Z","v":5044,"vw":14.336398},{"c":14.31,"h":14.325,"l":14.31,"n":153,"o":14.325,"t":"2026-10-16T15:40:00Z","v":6255,"vw":14.31596},{"c":14.33,"h":14.355,"l":14.31,"n":243,"o":14.31,"t":"2026-10-16T15:45:00Z","v":17388,"vw":14.328448},{"c":14.33,"h":14.33,"l":14.33,"n":41,"o":14.33,"t":"2026-10-16T15:50:00Z","v":917,"vw":14.33},{"c":14.27,"h":14.33,"l":14.26,"n":130,"o":14.32,"t":"2026-10-16T15:55:00Z","v":6665,"vw":14.295593},{"c":14.25,"h":14.28,"l":14.25,"n":111,"o":14.27,"t":"2026-10-16T16:00:00Z","v":7331,"vw":14.262863},{"c":14.315,"h":14.32,"l":14.255,"n":164,"o":14.255,"t":"2026-10-16T16:05:00Z","v":9222,"vw":14.28835},{"c":14.35,"h":14.36,"l":14.315,"n":114,"o":14.315,"t":"2026-10-16T16:10:00Z","v":8151,"vw":14.336754},{"c":14.32,"h":14.35,"l":14.31,"n":176,"o":14.35,"t":"2026-10-16T16:15:00Z","v":5796,"vw":14.327771},{"c":14.31,"h":14.33,"l":14.31,"n":143,"o":14.32,"t":"2026-10-16T16:20:00Z","v":5396,"vw":14.318933},{"c":14.33,"h":14.34,"l":14.295,"n":381,"o":14.3,"t":"2026-10-16T16:25:00Z","v":21235,"vw":14.305183},{"c":14.3,"h":14.33,"l":14.3,"n":96,"o":14.32,"t":"2026-10-16T16:30:00Z","v":3747,"vw":14.318178},{"c":14.29,"h":14.31,"l":14.29,"n":85,"o":14.3,"t":"2026-10-16T16:35:00Z","v":3092,"vw":14.295858},{"c":14.26,"h":14.29,"l":14.2432,"n":185,"o":14.285,"t":"2026-10-16T16:40:00Z","v":13642,"vw":14.270246},{"c":14.24,"h":14.27,"l":14.22,"n":463,"o":14.26,"t":"2026-10-16T16:45:00Z","v":66524,"vw":14.238042},{"c":14.265,"h":14.2725,"l":14.235,"n":86,"o":14.24,"t":"2026-10-16T16:50:00Z","v":5164,"vw":14.252285},{"c":14.27,"h":14.27,"l":14.23,"n":214,"o":14.25,"t":"2026-10-16T16:55:00Z","v":9570,"vw":14.245473},{"c":14.24,"h":14.28,"l":14.235,"n":102,"o":14.28,"t":"2026-10-16T17:00:00Z","v":3852,"vw":14.257877},{"c":14.2,"h":14.25,"l":14.2,"n":127,"o":14.24,"t":"2026-10-16T17:05:00Z","v":5601,"vw":14.214447},{"c":14.185,"h":14.215,"l":14.185,"n":99,"o":14.2,"t":"2026-10-16T17:10:00Z","v":4977,"vw":14.2014},{"c":14.15,"h":14.22,"l":14.14,"n":252,"o":14.185,"t":"2026-10-16T17:15:00Z","v":28963,"vw":14.176497},{"c":14.14,"h":14.17,"l":14.0901,"n":354,"o":14.15,"t":"2026-10-16T17:20:00Z","v":34230,"vw":14.141168},{"c":14.07,"h":14.16,"l":14.07,"n":699,"o":14.15,"t":"2026-10-16T17:25:00Z","v":78922,"vw":14.140407},{"c":14.14,"h":14.155,"l":14.07,"n":773,"o":14.07,"t":"2026-10-16T17:30:00Z","v":61134,"vw":14.121673},{"c":14.17,"h":14.21,"l":14.14,"n":256,"o":14.15,"t":"2026-10-16T17:35:00Z","v":29898,"vw":14.177705},{"c":14.21,"h":14.21,"l":14.17,"n":147,"o":14.17,"t":"2026-10-16T17:40:00Z","v":6050,"vw":14.196598},{"c":14.205,"h":14.25,"l":14.19,"n":484,"o":14.21,"t":"2026-10-16T17:45:00Z","v":30393,"vw":14.229216},{"c":14.165,"h":14.22,"l":14.165,"n":115,"o":14.21,"t":"2026-10-16T17:50:00Z","v":4161,"vw":14.190848},{"c":14.16,"h":14.18,"l":14.16,"n":191,"o":14.165,"t":"2026-10-16T17:55:00Z","v":8989,"vw":14.172536},{"c":14.12,"h":14.15,"l":14.0901,"n":196,"o":14.15,"t":"2026-10-16T18:00:00Z","v":8980,"vw":14.11371},{"c":14.16,"h":14.175,"l":14.12,"n":136,"o":14.12,"t":"2026-10-16T18:05:00Z","v":7316,"vw":14.149006},{"c":14.19,"h":14.19,"l":14.15,"n":88,"o":14.16,"t":"2026-10-16T18:10:00Z","v":4281,"vw":14.165683},{"c":14.16,"h":14.19,"l":14.16,"n":105,"o":14.18,"t":"2026-10-16T18:15:00Z","v":5545,"vw":14.175692},{"c":14.18,"h":14.18,"l":14.155,"n":152,"o":14.155,"t":"2026-10-16T18:20:00Z","v":7576,"vw":14.167433},{"c":14.16,"h":14.17,"l":14.16,"n":121,"o":14.17,"t":"2026-10-16T18:25:00Z","v":3279,"vw":14.163438},{"c":14.18,"h":14.19,"l":14.16,"n":152,"o":14.16,"t":"2026-10-16T18:30:00Z","v":6642,"vw":14.178302},{"c":14.19,"h":14.19,"l":14.16,"n":143,"o":14.17,"t":"2026-10-16T18:35:00Z","v":6169,"vw":14.174283},{"c":14.17,"h":14.19,"l":14.16,"n":131,"o":14.18,"t":"2026-10-16T18:40:00Z","v":7170,"vw":14.170118},{"c":14.17,"h":14.18,"l":14.17,"n":131,"o":14.17,"t":"2026-10-16T18:45:00Z","v":3870,"vw":14.171951},{"c":14.145,"h":14.19,"l":14.145,"n":225,"o":14.18,"t":"2026-10-16T18:50:00Z","v":9107,"vw":14.172778},{"c":14.07,"h":14.15,"l":14.07,"n":224,"o":14.15,"t":"2026-10-16T18:55:00Z","v":9170,"vw":14.124244},{"c":14.15,"h":14.15,"l":14.055,"n":219,"o":14.07,"t":"2026-10-16T19:00:00Z","v":12310,"vw":14.088454},{"c":14.1,"h":14.17,"l":14.1,"n":214,"o":14.15,"t":"2026-10-16T19:05:00Z","v":9684,"vw":14.138756},{"c":14.14,"h":14.14,"l":14.12,"n":153,"o":14.12,"t":"2026-10-16T19:10:00Z","v":5620,"vw":14.136532},{"c":14,"h":14.15,"l":13.95,"n":674,"o":14.14,"t":"2026-10-16T19:15:00Z","v":93974,"vw":14.105261},{"c":13.975,"h":14.01,"l":13.955,"n":273,"o":13.995,"t":"2026-10-16T19:20:00Z","v":10784,"vw":13.982775},{"c":13.98,"h":13.995,"l":13.96,"n":331,"o":13.975,"t":"2026-10-16T19:25:00Z","v":16177,"vw":13.974448},{"c":13.965,"h":13.98,"l":13.89,"n":424,"o":13.975,"t":"2026-10-16T19:30:00Z","v":28392,"vw":13.935339},{"c":13.96,"h":13.98,"l":13.92,"n":436,"o":13.965,"t":"2026-10-16T19:35:00Z","v":21145,"vw":13.939433},{"c":13.92,"h":13.95,"l":13.89,"n":421,"o":13.95,"t":"2026-10-16T19:40:00Z","v":24016,"vw":13.920107},{"c":13.91,"h":13.93,"l":13.89,"n":380,"o":13.92,"t":"2026-10-16T19:45:00Z","v":25908,"vw":13.906431},{"c":13.93,"h":13.94,"l":13.91,"n":536,"o":13.91,"t":"2026-10-16T19:50:00Z","v":34622,"vw":13.926695},{"c":13.88,"h":13.93,"l":13.88,"n":1962,"o":13.93,"t":"2026-10-16T19:55:00Z","v":166642,"vw":13.902816},{"c":13.88,"h":13.88,"l":13.88,"n":28,"o":13.88,"t":"2026-10-16T20:00:00Z","v":368018,"vw":13.88},{"c":13.97,"h":13.97,"l":13.85,"n":106,"o":13.92,"t":"2026-10-19T13:30:00Z","v":7086,"vw":13.919385},{"c":13.99,"h":13.99,"l":13.93,"n":74,"o":13.935,"t":"2026-10-19T13:35:00Z","v":3107,"vw":13.945279},{"c":13.88,"h":14.03,"l":13.88,"n":104,"o":14.02,"t":"2026-10-19T13:40:00Z","v":4216,"vw":13.933155},{"c":13.86,"h":13.91,"l":13.85,"n":63,"o":13.86,"t":"2026-10-19T13:45:00Z","v":4041,"vw":13.886169},{"c":13.82,"h":13.86,"l":13.82,"n":30,"o":13.86,"t":"2026-10-19T13:50:00Z","v":1205,"vw":13.839355},{"c":13.81,"h":13.81,"l":13.79,"n":76,"o":13.81,"t":"2026-10-19T13:55:00Z","v":9464,"vw":13.792026},{"c":13.78,"h":13.81,"l":13.755,"n":223,"o":13.79,"t":"2026-10-19T14:00:00Z","v":10673,"vw":13.785002},{"c":13.8,"h":13.84,"l":13.76,"n":160,"o":13.78,"t":"2026-10-19T14:05:00Z","v":9070,"vw":13.793685},{"c":13.865,"h":13.88,"l":13.8,"n":155,"o":13.8,"t":"2026-10-19T14:10:00Z","v":12640,"vw":13.825924},{"c":13.9,"h":13.905,"l":13.865,"n":137,"o":13.865,"t":"2026-10-19T14:15:00Z","v":4935,"vw":13.896084},{"c":13.895,"h":13.92,"l":13.895,"n":121,"o":13.91,"t":"2026-10-19T14:20:00Z","v":3521,"vw":13.911041},{"c":13.88,"h":13.8822,"l":13.87,"n":55,"o":13.8822,"t":"2026-10-19T14:25:00Z","v":2405,"vw":13.87928},{"c":13.865,"h":13.87,"l":13.86,"n":118,"o":13.87,"t":"2026-10-19T14:30:00Z","v":4997,"vw":13.864879},{"c":13.845,"h":13.87,"l":13.845,"n":79,"o":13.86,"t":"2026-10-19T14:35:00Z","v":2729,"vw":13.859079},{"c":13.845,"h":13.86,"l":13.845,"n":95,"o":13.85,"t":"2026-10-19T14:40:00Z","v":2417,"vw":13.852754},{"c":13.87,"h":13.87,"l":13.84,"n":85,"o":13.845,"t":"2026-10-19T14:45:00Z","v":5584,"vw":13.855608},{"c":13.825,"h":13.87,"l":13.825,"n":138,"o":13.87,"t":"2026-10-19T14:50:00Z","v":3284,"vw":13.844605},{"c":13.855,"h":13.855,"l":13.815,"n":177,"o":13.82,"t":"2026-10-19T14:55:00Z","v":5172,"vw":13.841503},{"c":13.88,"h":13.88,"l":13.85,"n":102,"o":13.855,"t":"2026-10-19T15:00:00Z","v":9841,"vw":13.851621},{"c":13.88,"h":13.88,"l":13.87,"n":85,"o":13.87,"t":"2026-10-19T15:05:00Z","v":2813,"vw":13.876177},{"c":13.905,"h":13.92,"l":13.885,"n":158,"o":13.8899,"t":"2026-10-19T15:10:00Z","v":7665,"vw":13.899212},{"c":14.025,"h":14.025,"l":13.905,"n":313,"o":13.905,"t":"2026-10-19T15:15:00Z","v":13294,"vw":13.950271},{"c":14.05,"h":14.05,"l":14,"n":219,"o":14.01,"t":"2026-10-19T15:20:00Z","v":12070,"vw":14.022331},{"c":14.05,"h":14.05,"l":14.03,"n":85,"o":14.04,"t":"2026-10-19T15:25:00Z","v":2443,"vw":14.043152},{"c":14.065,"h":14.065,"l":14.02,"n":215,"o":14.03,"t":"2026-10-19T15:30:00Z","v":11312,"vw":14.042827},{"c":14.065,"h":14.08,"l":14.055,"n":188,"o":14.065,"t":"2026-10-19T15:35:00Z","v":7987,"vw":14.06334},{"c":14.06,"h":14.06,"l":14.05,"n":148,"o":14.06,"t":"2026-10-19T15:40:00Z","v":5927,"vw":14.058199},{"c":14.03,"h":14.06,"l":14.03,"n":105,"o":14.06,"t":"2026-10-19T15:45:00Z","v":2884,"vw":14.044928},{"c":14.065,"h":14.085,"l":14.03,"n":219,"o":14.03,"t":"2026-10-19T15:50:00Z","v":11402,"vw":14.051106},{"c":14.06,"h":14.11,"l":14.055,"n":258,"o":14.065,"t":"2026-10-19T15:55:00Z","v":9488,"vw":14.080992},{"c":13.99,"h":14.05,"l":13.99,"n":176,"o":14.05,"t":"2026-10-19T16:00:00Z","v":6380,"vw":14.031765},{"c":14.005,"h":14.01,"l":13.995,"n":140,"o":13.995,"t":"2026-10-19T16:05:00Z","v":7004,"vw":14.004381},{"c":14.025,"h":14.03,"l":14.02,"n":77,"o":14.02,"t":"2026-10-19T16:10:00Z","v":2458,"vw":14.021671},{"c":14.02,"h":14.03,"l":14,"n":136,"o":14.01,"t":"2026-10-19T16:15:00Z","v":6152,"vw":14.017318},{"c":14.05,"h":14.06,"l":14.02,"n":128,"o":14.02,"t":"2026-10-19T16:20:00Z","v":9129,"vw":14.040384},{"c":14.04,"h":14.05,"l":14.025,"n":132,"o":14.05,"t":"2026-10-19T16:25:00Z","v":6825,"vw":14.031487},{"c":14.03,"h":14.04,"l":14.03,"n":86,"o":14.04,"t":"2026-10-19T16:30:00Z","v":3444,"vw":14.038123},{"c":13.99,"h":14.035,"l":13.99,"n":149,"o":14.035,"t":"2026-10-19T16:35:00Z","v":5537,"vw":14.012853},{"c":14.15,"h":14.15,"l":13.98,"n":276,"o":13.98,"t":"2026-10-19T16:40:00Z","v":24251,"vw":14.065383},{"c":14.14,"h":14.145,"l":14.12,"n":205,"o":14.13,"t":"2026-10-19T16:45:00Z","v":22786,"vw":14.142036},{"c":14.08,"h":14.11,"l":14.08,"n":36,"o":14.11,"t":"2026-10-19T16:50:00Z","v":860,"vw":14.103865},{"c":14.11,"h":14.11,"l":14.09,"n":165,"o":14.1,"t":"2026-10-19T16:55:00Z","v":6932,"vw":14.101822},{"c":14.1,"h":14.1029,"l":14.08,"n":179,"o":14.1,"t":"2026-10-19T17:00:00Z","v":6274,"vw":14.098858},{"c":14.07,"h":14.1,"l":14.07,"n":108,"o":14.095,"t":"2026-10-19T17:05:00Z","v":3375,"vw":14.092229},{"c":14.1,"h":14.1,"l":14.07,"n":141,"o":14.07,"t":"2026-10-19T17:10:00Z","v":6963,"vw":14.086042},{"c":14.1,"h":14.11,"l":14.1,"n":75,"o":14.11,"t":"2026-10-19T17:15:00Z","v":3793,"vw":14.105735},{"c":14.1,"h":14.1,"l":14.095,"n":34,"o":14.095,"t":"2026-10-19T17:20:00Z","v":1719,"vw":14.099563},{"c":14.09,"h":14.095,"l":14.09,"n":122,"o":14.09,"t":"2026-10-19T17:25:00Z","v":4818,"vw":14.090991},{"c":14.1,"h":14.105,"l":14.095,"n":196,"o":14.1,"t":"2026-10-19T17:30:00Z","v":10996,"vw":14.100646},{"c":14.09,"h":14.1,"l":14.09,"n":113,"o":14.09,"t":"2026-10-19T17:35:00Z","v":4140,"vw":14.096014},{"c":14.085,"h":14.1,"l":14.085,"n":143,"o":14.09,"t":"2026-10-19T17:40:00Z","v":5781,"vw":14.09314},{"c":14.1,"h":14.125,"l":14.08,"n":201,"o":14.08,"t":"2026-10-19T17:45:00Z","v":8679,"vw":14.100072},{"c":14.1,"h":14.11,"l":14.09,"n":130,"o":14.11,"t":"2026-10-19T17:50:00Z","v":5408,"vw":14.102093},{"c":14.12,"h":14.13,"l":14.1,"n":176,"o":14.1,"t":"2026-10-19T17:55:00Z","v":10819,"vw":14.111485},{"c":14.12,"h":14.12,"l":14.11,"n":136,"o":14.12,"t":"2026-10-19T18:00:00Z","v":12106,"vw":14.118968},{"c":14.17,"h":14.17,"l":14.12,"n":117,"o":14.12,"t":"2026-10-19T18:05:00Z","v":5088,"vw":14.140108},{"c":14.16,"h":14.17,"l":14.15,"n":155,"o":14.17,"t":"2026-10-19T18:10:00Z","v":6081,"vw":14.165376},{"c":14.17,"h":14.17,"l":14.15,"n":99,"o":14.16,"t":"2026-10-19T18:15:00Z","v":5827,"vw":14.165177},{"c":14.15,"h":14.195,"l":14.15,"n":239,"o":14.17,"t":"2026-10-19T18:20:00Z","v":13975,"vw":14.179832},{"c":14.13,"h":14.14,"l":14.13,"n":92,"o":14.14,"t":"2026-10-19T18:25:00Z","v":2355,"vw":14.136634},{"c":14.13,"h":14.15,"l":14.13,"n":145,"o":14.13,"t":"2026-10-19T18:30:00Z","v":5807,"vw":14.141032},{"c":14.12,"h":14.135,"l":14.11,"n":170,"o":14.13,"t":"2026-10-19T18:35:00Z","v":9999,"vw":14.12091},{"c":14.1,"h":14.13,"l":14.1,"n":184,"o":14.13,"t":"2026-10-19T18:40:00Z","v":7615,"vw":14.119791},{"c":14.12,"h":14.13,"l":14.11,"n":210,"o":14.12,"t":"2026-10-19T18:45:00Z","v":11517,"vw":14.120378},{"c":14.1,"h":14.12,"l":14.08,"n":281,"o":14.12,"t":"2026-10-19T18:50:00Z","v":13723,"vw":14.107861},{"c":14.11,"h":14.12,"l":14.07,"n":355,"o":14.09,"t":"2026-10-19T18:55:00Z","v":20099,"vw":14.090266},{"c":14.13,"h":14.14,"l":14.11,"n":184,"o":14.11,"t":"2026-10-19T19:00:00Z","v":10339,"vw":14.12388},{"c":14.055,"h":14.13,"l":14,"n":589,"o":14.13,"t":"2026-10-19T19:05:00Z","v":128070,"vw":14.044272},{"c":14.05,"h":14.095,"l":14.03,"n":244,"o":14.07,"t":"2026-10-19T19:10:00Z","v":17102,"vw":14.059705},{"c":14.06,"h":14.07,"l":14.05,"n":249,"o":14.05,"t":"2026-10-19T19:15:00Z","v":12473,"vw":14.060602},{"c":14.16,"h":14.17,"l":14.05,"n":220,"o":14.06,"t":"2026-10-19T19:20:00Z","v":136994,"vw":14.05615},{"c":14.1825,"h":14.1936,"l":14.16,"n":226,"o":14.17,"t":"2026-10-19T19:25:00Z","v":10396,"vw":14.17783},{"c":14.055,"h":14.1825,"l":14.05,"n":1493,"o":14.1825,"t":"2026-10-19T19:30:00Z","v":130182,"vw":14.098658},{"c":14.13,"h":14.13,"l":14.05,"n":418,"o":14.06,"t":"2026-10-19T19:35:00Z","v":60092,"vw":14.057918},{"c":14.14,"h":14.15,"l":14.1238,"n":287,"o":14.125,"t":"2026-10-19T19:40:00Z","v":14636,"vw":14.13783},{"c":14.19,"h":14.19,"l":14.135,"n":328,"o":14.135,"t":"2026-10-19T19:45:00Z","v":15402,"vw":14.158532},{"c":14.17,"h":14.185,"l":14.15,"n":491,"o":14.18,"t":"2026-10-19T19:50:00Z","v":28484,"vw":14.168872},{"c":14.22,"h":14.245,"l":14.165,"n":1809,"o":14.17,"t":"2026-10-19T19:55:00Z","v":122417,"vw":14.213645},{"c":14.22,"h":14.22,"l":14.22,"n":25,"o":14.22,"t":"2026-10-19T20:00:00Z","v":231716,"vw":14.22},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-19T20:05:00Z","v":100,"vw":14.58},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-19T23:50:00Z","v":135,"vw":14.5},{"c":14.279,"h":14.279,"l":14.279,"n":1,"o":14.279,"t":"2026-10-20T11:10:00Z","v":700,"vw":14.279},{"c":14.27,"h":14.27,"l":14.27,"n":8,"o":14.27,"t":"2026-10-20T13:30:00Z","v":3586,"vw":14.27},{"c":14.3034,"h":14.31,"l":14.26,"n":27,"o":14.26,"t":"2026-10-20T13:35:00Z","v":1180,"vw":14.284024},{"c":14.28,"h":14.3,"l":14.215,"n":49,"o":14.22,"t":"2026-10-20T13:40:00Z","v":2284,"vw":14.261605},{"c":14.3,"h":14.33,"l":14.265,"n":56,"o":14.265,"t":"2026-10-20T13:45:00Z","v":2846,"vw":14.300033},{"c":14.32,"h":14.32,"l":14.28,"n":15,"o":14.28,"t":"2026-10-20T13:50:00Z","v":371,"vw":14.3},{"c":14.34,"h":14.34,"l":14.3,"n":40,"o":14.3,"t":"2026-10-20T13:55:00Z","v":4490,"vw":14.303051},{"c":14.275,"h":14.32,"l":14.275,"n":35,"o":14.32,"t":"2026-10-20T14:00:00Z","v":1894,"vw":14.285432},{"c":14.23,"h":14.3,"l":14.23,"n":98,"o":14.3,"t":"2026-10-20T14:05:00Z","v":3844,"vw":14.265566},{"c":14.23,"h":14.23,"l":14.225,"n":39,"o":14.225,"t":"2026-10-20T14:10:00Z","v":1129,"vw":14.2275},{"c":14.225,"h":14.24,"l":14.225,"n":68,"o":14.225,"t":"2026-10-20T14:15:00Z","v":2288,"vw":14.23138},{"c":14.335,"h":14.335,"l":14.235,"n":152,"o":14.24,"t":"2026-10-20T14:20:00Z","v":4036,"vw":14.287515},{"c":14.34,"h":14.36,"l":14.33,"n":38,"o":14.33,"t":"2026-10-20T14:25:00Z","v":1045,"vw":14.34},{"c":14.38,"h":14.405,"l":14.38,"n":119,"o":14.4,"t":"2026-10-20T14:30:00Z","v":7761,"vw":14.397753},{"c":14.52,"h":14.52,"l":14.4,"n":415,"o":14.4,"t":"2026-10-20T14:35:00Z","v":43048,"vw":14.437735},{"c":14.635,"h":14.645,"l":14.56,"n":265,"o":14.56,"t":"2026-10-20T14:40:00Z","v":12674,"vw":14.605144},{"c":14.622,"h":14.64,"l":14.61,"n":190,"o":14.635,"t":"2026-10-20T14:45:00Z","v":6616,"vw":14.624225},{"c":14.69,"h":14.7,"l":14.63,"n":145,"o":14.63,"t":"2026-10-20T14:50:00Z","v":9254,"vw":14.664647},{"c":14.82,"h":14.82,"l":14.7,"n":244,"o":14.7,"t":"2026-10-20T14:55:00Z","v":22820,"vw":14.74972},{"c":14.775,"h":14.8,"l":14.77,"n":128,"o":14.8,"t":"2026-10-20T15:00:00Z","v":3082,"vw":14.779126},{"c":14.78,"h":14.79,"l":14.75,"n":163,"o":14.76,"t":"2026-10-20T15:05:00Z","v":4897,"vw":14.763143},{"c":14.79,"h":14.82,"l":14.79,"n":172,"o":14.79,"t":"2026-10-20T15:10:00Z","v":6585,"vw":14.804172},{"c":14.82,"h":14.88,"l":14.82,"n":185,"o":14.82,"t":"2026-10-20T15:15:00Z","v":7391,"vw":14.837109},{"c":14.85,"h":14.9,"l":14.82,"n":269,"o":14.82,"t":"2026-10-20T15:20:00Z","v":12029,"vw":14.8666},{"c":14.84,"h":14.85,"l":14.84,"n":75,"o":14.85,"t":"2026-10-20T15:25:00Z","v":1933,"vw":14.845319},{"c":14.78,"h":14.82,"l":14.78,"n":146,"o":14.82,"t":"2026-10-20T15:30:00Z","v":5001,"vw":14.80492},{"c":14.82,"h":14.82,"l":14.7659,"n":154,"o":14.77,"t":"2026-10-20T15:35:00Z","v":5671,"vw":14.792656},{"c":14.86,"h":14.86,"l":14.82,"n":67,"o":14.85,"t":"2026-10-20T15:40:00Z","v":2063,"vw":14.833339},{"c":14.84,"h":14.85,"l":14.83,"n":93,"o":14.85,"t":"2026-10-20T15:45:00Z","v":2666,"vw":14.839231},{"c":14.84,"h":14.85,"l":14.82,"n":101,"o":14.85,"t":"2026-10-20T15:50:00Z","v":3095,"vw":14.837812},{"c":14.82,"h":14.835,"l":14.82,"n":55,"o":14.83,"t":"2026-10-20T15:55:00Z","v":1444,"vw":14.829386},{"c":14.8001,"h":14.83,"l":14.8001,"n":93,"o":14.83,"t":"2026-10-20T16:00:00Z","v":3065,"vw":14.817396},{"c":14.775,"h":14.81,"l":14.77,"n":114,"o":14.81,"t":"2026-10-20T16:05:00Z","v":4265,"vw":14.798315},{"c":14.805,"h":14.81,"l":14.79,"n":133,"o":14.79,"t":"2026-10-20T16:10:00Z","v":3374,"vw":14.796919},{"c":14.74,"h":14.805,"l":14.725,"n":225,"o":14.805,"t":"2026-10-20T16:15:00Z","v":10505,"vw":14.765336},{"c":14.725,"h":14.76,"l":14.72,"n":160,"o":14.76,"t":"2026-10-20T16:20:00Z","v":5846,"vw":14.735921},{"c":14.71,"h":14.725,"l":14.71,"n":61,"o":14.725,"t":"2026-10-20T16:25:00Z","v":2814,"vw":14.717222},{"c":14.72,"h":14.74,"l":14.71,"n":229,"o":14.71,"t":"2026-10-20T16:30:00Z","v":17129,"vw":14.718525},{"c":14.745,"h":14.76,"l":14.72,"n":160,"o":14.72,"t":"2026-10-20T16:35:00Z","v":8585,"vw":14.747719},{"c":14.74,"h":14.755,"l":14.64,"n":661,"o":14.74,"t":"2026-10-20T16:40:00Z","v":64819,"vw":14.704863},{"c":14.69,"h":14.74,"l":14.69,"n":139,"o":14.73,"t":"2026-10-20T16:45:00Z","v":5717,"vw":14.7152},{"c":14.63,"h":14.69,"l":14.615,"n":305,"o":14.69,"t":"2026-10-20T16:50:00Z","v":20211,"vw":14.64164},{"c":14.65,"h":14.65,"l":14.63,"n":137,"o":14.63,"t":"2026-10-20T16:55:00Z","v":8553,"vw":14.638767},{"c":14.66,"h":14.665,"l":14.64,"n":227,"o":14.64,"t":"2026-10-20T17:00:00Z","v":8766,"vw":14.656865},{"c":14.6233,"h":14.66,"l":14.6233,"n":87,"o":14.66,"t":"2026-10-20T17:05:00Z","v":4219,"vw":14.633385},{"c":14.63,"h":14.64,"l":14.63,"n":68,"o":14.64,"t":"2026-10-20T17:10:00Z","v":1315,"vw":14.631742},{"c":14.62,"h":14.64,"l":14.6,"n":301,"o":14.62,"t":"2026-10-20T17:15:00Z","v":49321,"vw":14.607821},{"c":14.63,"h":14.63,"l":14.6101,"n":160,"o":14.6101,"t":"2026-10-20T17:20:00Z","v":6418,"vw":14.627741},{"c":14.59,"h":14.625,"l":14.58,"n":242,"o":14.625,"t":"2026-10-20T17:25:00Z","v":24910,"vw":14.595431},{"c":14.59,"h":14.62,"l":14.59,"n":192,"o":14.59,"t":"2026-10-20T17:30:00Z","v":7248,"vw":14.607046},{"c":14.55,"h":14.58,"l":14.55,"n":49,"o":14.58,"t":"2026-10-20T17:35:00Z","v":956,"vw":14.5725},{"c":14.48,"h":14.58,"l":14.48,"n":263,"o":14.56,"t":"2026-10-20T17:40:00Z","v":13289,"vw":14.557209},{"c":14.42,"h":14.49,"l":14.4,"n":841,"o":14.46,"t":"2026-10-20T17:45:00Z","v":122526,"vw":14.437186},{"c":14.42,"h":14.45,"l":14.42,"n":171,"o":14.42,"t":"2026-10-20T17:50:00Z","v":11671,"vw":14.436525},{"c":14.425,"h":14.425,"l":14.425,"n":14,"o":14.425,"t":"2026-10-20T17:55:00Z","v":653,"vw":14.425},{"c":14.465,"h":14.4791,"l":14.41,"n":186,"o":14.41,"t":"2026-10-20T18:00:00Z","v":10024,"vw":14.443528},{"c":14.49,"h":14.505,"l":14.46,"n":158,"o":14.46,"t":"2026-10-20T18:05:00Z","v":9449,"vw":14.473432},{"c":14.45,"h":14.49,"l":14.45,"n":141,"o":14.49,"t":"2026-10-20T18:10:00Z","v":10548,"vw":14.476131},{"c":14.47,"h":14.47,"l":14.43,"n":171,"o":14.43,"t":"2026-10-20T18:15:00Z","v":5551,"vw":14.44834},{"c":14.42,"h":14.45,"l":14.41,"n":207,"o":14.45,"t":"2026-10-20T18:20:00Z","v":8746,"vw":14.425065},{"c":14.42,"h":14.43,"l":14.42,"n":54,"o":14.42,"t":"2026-10-20T18:25:00Z","v":1433,"vw":14.423856},{"c":14.43,"h":14.435,"l":14.42,"n":106,"o":14.42,"t":"2026-10-20T18:30:00Z","v":3893,"vw":14.428329},{"c":14.42,"h":14.421,"l":14.42,"n":106,"o":14.421,"t":"2026-10-20T18:35:00Z","v":2734,"vw":14.420087},{"c":14.41,"h":14.425,"l":14.405,"n":155,"o":14.42,"t":"2026-10-20T18:40:00Z","v":5968,"vw":14.411513},{"c":14.415,"h":14.43,"l":14.405,"n":131,"o":14.415,"t":"2026-10-20T18:45:00Z","v":5784,"vw":14.412396},{"c":14.42,"h":14.43,"l":14.41,"n":86,"o":14.43,"t":"2026-10-20T18:50:00Z","v":2410,"vw":14.421905},{"c":14.44,"h":14.44,"l":14.42,"n":224,"o":14.43,"t":"2026-10-20T18:55:00Z","v":10641,"vw":14.427159},{"c":14.4,"h":14.445,"l":14.4,"n":154,"o":14.44,"t":"2026-10-20T19:00:00Z","v":6873,"vw":14.42247},{"c":14.42,"h":14.42,"l":14.395,"n":97,"o":14.395,"t":"2026-10-20T19:05:00Z","v":2721,"vw":14.408543},{"c":14.4,"h":14.42,"l":14.395,"n":137,"o":14.42,"t":"2026-10-20T19:10:00Z","v":4454,"vw":14.404533},{"c":14.405,"h":14.42,"l":14.385,"n":301,"o":14.4,"t":"2026-10-20T19:15:00Z","v":18899,"vw":14.393501},{"c":14.39,"h":14.42,"l":14.39,"n":157,"o":14.42,"t":"2026-10-20T19:20:00Z","v":5414,"vw":14.39628},{"c":14.41,"h":14.42,"l":14.4,"n":224,"o":14.4,"t":"2026-10-20T19:25:00Z","v":18215,"vw":14.406831},{"c":14.44,"h":14.45,"l":14.41,"n":370,"o":14.41,"t":"2026-10-20T19:30:00Z","v":18590,"vw":14.422125},{"c":14.42,"h":14.43,"l":14.41,"n":254,"o":14.43,"t":"2026-10-20T19:35:00Z","v":9579,"vw":14.422298},{"c":14.46,"h":14.465,"l":14.42,"n":306,"o":14.42,"t":"2026-10-20T19:40:00Z","v":11608,"vw":14.444257},{"c":14.44,"h":14.465,"l":14.425,"n":383,"o":14.46,"t":"2026-10-20T19:45:00Z","v":16690,"vw":14.445305},{"c":14.455,"h":14.46,"l":14.44,"n":263,"o":14.44,"t":"2026-10-20T19:50:00Z","v":5923,"vw":14.450183},{"c":14.49,"h":14.51,"l":14.42,"n":1951,"o":14.45,"t":"2026-10-20T19:55:00Z","v":135672,"vw":14.456437},{"c":14.49,"h":14.49,"l":14.49,"n":21,"o":14.49,"t":"2026-10-20T20:00:00Z","v":174173,"vw":14.49},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-21T09:30:00Z","v":149,"vw":14.44},{"c":14.56,"h":14.57,"l":14.54,"n":32,"o":14.54,"t":"2026-10-21T13:30:00Z","v":7977,"vw":14.543191},{"c":14.48,"h":14.61,"l":14.48,"n":81,"o":14.56,"t":"2026-10-21T13:35:00Z","v":3825,"vw":14.570417},{"c":14.54,"h":14.57,"l":14.535,"n":28,"o":14.57,"t":"2026-10-21T13:40:00Z","v":2441,"vw":14.545529},{"c":14.5008,"h":14.54,"l":14.48,"n":12,"o":14.54,"t":"2026-10-21T13:45:00Z","v":959,"vw":14.518455},{"c":14.525,"h":14.525,"l":14.49,"n":27,"o":14.49,"t":"2026-10-21T13:50:00Z","v":1642,"vw":14.522384},{"c":14.525,"h":14.57,"l":14.525,"n":24,"o":14.525,"t":"2026-10-21T13:55:00Z","v":1066,"vw":14.537202},{"c":14.38,"h":14.48,"l":14.375,"n":90,"o":14.47,"t":"2026-10-21T14:00:00Z","v":6261,"vw":14.429325},{"c":14.45,"h":14.47,"l":14.385,"n":85,"o":14.385,"t":"2026-10-21T14:05:00Z","v":4897,"vw":14.413739},{"c":14.565,"h":14.5808,"l":14.44,"n":78,"o":14.48,"t":"2026-10-21T14:10:00Z","v":11001,"vw":14.557326},{"c":14.5066,"h":14.57,"l":14.5066,"n":72,"o":14.54,"t":"2026-10-21T14:15:00Z","v":4348,"vw":14.536701},{"c":14.54,"h":14.54,"l":14.52,"n":71,"o":14.53,"t":"2026-10-21T14:20:00Z","v":2556,"vw":14.524546},{"c":14.53,"h":14.57,"l":14.53,"n":98,"o":14.545,"t":"2026-10-21T14:25:00Z","v":5376,"vw":14.5467},{"c":14.54,"h":14.55,"l":14.52,"n":62,"o":14.54,"t":"2026-10-21T14:30:00Z","v":1867,"vw":14.534239},{"c":14.615,"h":14.62,"l":14.54,"n":138,"o":14.54,"t":"2026-10-21T14:35:00Z","v":8834,"vw":14.575041},{"c":14.59,"h":14.615,"l":14.59,"n":54,"o":14.615,"t":"2026-10-21T14:40:00Z","v":3167,"vw":14.609479},{"c":14.63,"h":14.64,"l":14.61,"n":102,"o":14.61,"t":"2026-10-21T14:45:00Z","v":6199,"vw":14.631822},{"c":14.665,"h":14.68,"l":14.64,"n":101,"o":14.64,"t":"2026-10-21T14:50:00Z","v":2413,"vw":14.658555},{"c":14.66,"h":14.67,"l":14.66,"n":50,"o":14.67,"t":"2026-10-21T14:55:00Z","v":1011,"vw":14.667163},{"c":14.68,"h":14.71,"l":14.65,"n":100,"o":14.66,"t":"2026-10-21T15:00:00Z","v":5051,"vw":14.667307},{"c":14.7,"h":14.71,"l":14.68,"n":149,"o":14.68,"t":"2026-10-21T15:05:00Z","v":11418,"vw":14.698145},{"c":14.7,"h":14.71,"l":14.68,"n":157,"o":14.68,"t":"2026-10-21T15:10:00Z","v":8182,"vw":14.694756},{"c":14.7,"h":14.7,"l":14.7,"n":35,"o":14.7,"t":"2026-10-21T15:15:00Z","v":455,"vw":14.7},{"c":14.67,"h":14.7,"l":14.67,"n":162,"o":14.69,"t":"2026-10-21T15:20:00Z","v":8405,"vw":14.680583},{"c":14.68,"h":14.69,"l":14.68,"n":96,"o":14.68,"t":"2026-10-21T15:25:00Z","v":3341,"vw":14.682073},{"c":14.685,"h":14.6886,"l":14.685,"n":48,"o":14.685,"t":"2026-10-21T15:30:00Z","v":846,"vw":14.6862},{"c":14.73,"h":14.735,"l":14.65,"n":325,"o":14.685,"t":"2026-10-21T15:35:00Z","v":16649,"vw":14.697096},{"c":14.72,"h":14.73,"l":14.71,"n":80,"o":14.715,"t":"2026-10-21T15:40:00Z","v":4302,"vw":14.718033},{"c":14.71,"h":14.73,"l":14.71,"n":75,"o":14.72,"t":"2026-10-21T15:45:00Z","v":6303,"vw":14.718871},{"c":14.71,"h":14.71,"l":14.71,"n":23,"o":14.71,"t":"2026-10-21T15:50:00Z","v":469,"vw":14.71},{"c":14.71,"h":14.71,"l":14.69,"n":144,"o":14.7,"t":"2026-10-21T15:55:00Z","v":4758,"vw":14.703549},{"c":14.71,"h":14.72,"l":14.71,"n":101,"o":14.71,"t":"2026-10-21T16:00:00Z","v":3744,"vw":14.711531},{"c":14.69,"h":14.71,"l":14.69,"n":79,"o":14.71,"t":"2026-10-21T16:05:00Z","v":2855,"vw":14.693897},{"c":14.72,"h":14.72,"l":14.7,"n":107,"o":14.7,"t":"2026-10-21T16:10:00Z","v":3415,"vw":14.708235},{"c":14.725,"h":14.73,"l":14.72,"n":50,"o":14.72,"t":"2026-10-21T16:15:00Z","v":1866,"vw":14.721887},{"c":14.65,"h":14.73,"l":14.65,"n":261,"o":14.725,"t":"2026-10-21T16:20:00Z","v":19475,"vw":14.682411},{"c":14.66,"h":14.7,"l":14.65,"n":137,"o":14.65,"t":"2026-10-21T16:25:00Z","v":11461,"vw":14.661483},{"c":14.645,"h":14.69,"l":14.625,"n":154,"o":14.69,"t":"2026-10-21T16:30:00Z","v":33524,"vw":14.661258},{"c":14.66,"h":14.665,"l":14.6175,"n":230,"o":14.66,"t":"2026-10-21T16:35:00Z","v":17559,"vw":14.652253},{"c":14.6,"h":14.67,"l":14.6,"n":69,"o":14.67,"t":"2026-10-21T16:40:00Z","v":3063,"vw":14.633},{"c":14.64,"h":14.64,"l":14.6,"n":122,"o":14.6,"t":"2026-10-21T16:45:00Z","v":4439,"vw":14.621053},{"c":14.65,"h":14.66,"l":14.65,"n":52,"o":14.65,"t":"2026-10-21T16:50:00Z","v":2147,"vw":14.655774},{"c":14.675,"h":14.68,"l":14.66,"n":92,"o":14.67,"t":"2026-10-21T16:55:00Z","v":7002,"vw":14.675176},{"c":14.66,"h":14.675,"l":14.65,"n":113,"o":14.675,"t":"2026-10-21T17:00:00Z","v":4667,"vw":14.668909},{"c":14.665,"h":14.665,"l":14.66,"n":39,"o":14.66,"t":"2026-10-21T17:05:00Z","v":1603,"vw":14.660505},{"c":14.675,"h":14.68,"l":14.665,"n":61,"o":14.665,"t":"2026-10-21T17:10:00Z","v":2086,"vw":14.675613},{"c":14.66,"h":14.6617,"l":14.66,"n":23,"o":14.6617,"t":"2026-10-21T17:15:00Z","v":1131,"vw":14.660213},{"c":14.63,"h":14.665,"l":14.63,"n":80,"o":14.665,"t":"2026-10-21T17:20:00Z","v":3545,"vw":14.64847},{"c":14.685,"h":14.685,"l":14.65,"n":119,"o":14.65,"t":"2026-10-21T17:25:00Z","v":3776,"vw":14.662419},{"c":14.63,"h":14.685,"l":14.63,"n":96,"o":14.685,"t":"2026-10-21T17:30:00Z","v":3790,"vw":14.663125},{"c":14.64,"h":14.64,"l":14.64,"n":36,"o":14.64,"t":"2026-10-21T17:35:00Z","v":1787,"vw":14.64},{"c":14.69,"h":14.69,"l":14.64,"n":213,"o":14.64,"t":"2026-10-21T17:40:00Z","v":30706,"vw":14.652901},{"c":14.71,"h":14.71,"l":14.68,"n":74,"o":14.69,"t":"2026-10-21T17:45:00Z","v":10476,"vw":14.682826},{"c":14.81,"h":14.82,"l":14.7,"n":220,"o":14.71,"t":"2026-10-21T17:50:00Z","v":15518,"vw":14.751431},{"c":14.8781,"h":14.88,"l":14.83,"n":149,"o":14.835,"t":"2026-10-21T17:55:00Z","v":6875,"vw":14.852494},{"c":14.83,"h":14.86,"l":14.83,"n":182,"o":14.86,"t":"2026-10-21T18:00:00Z","v":5927,"vw":14.840522},{"c":14.82,"h":14.825,"l":14.815,"n":66,"o":14.825,"t":"2026-10-21T18:05:00Z","v":3300,"vw":14.819206},{"c":14.83,"h":14.83,"l":14.83,"n":20,"o":14.83,"t":"2026-10-21T18:10:00Z","v":816,"vw":14.83},{"c":14.835,"h":14.85,"l":14.835,"n":45,"o":14.85,"t":"2026-10-21T18:15:00Z","v":1534,"vw":14.845},{"c":14.845,"h":14.85,"l":14.82,"n":94,"o":14.82,"t":"2026-10-21T18:20:00Z","v":3472,"vw":14.838257},{"c":14.9,"h":14.9,"l":14.8497,"n":197,"o":14.8497,"t":"2026-10-21T18:25:00Z","v":41113,"vw":14.894796},{"c":14.9,"h":14.9,"l":14.9,"n":70,"o":14.9,"t":"2026-10-21T18:30:00Z","v":1328,"vw":14.9},{"c":14.905,"h":14.905,"l":14.88,"n":127,"o":14.895,"t":"2026-10-21T18:35:00Z","v":7523,"vw":14.893051},{"c":14.905,"h":14.9199,"l":14.905,"n":65,"o":14.9199,"t":"2026-10-21T18:40:00Z","v":2069,"vw":14.90853},{"c":14.87,"h":14.905,"l":14.87,"n":313,"o":14.9,"t":"2026-10-21T18:45:00Z","v":16550,"vw":14.893049},{"c":14.87,"h":14.87,"l":14.84,"n":107,"o":14.87,"t":"2026-10-21T18:50:00Z","v":4490,"vw":14.86153},{"c":14.83,"h":14.87,"l":14.815,"n":130,"o":14.87,"t":"2026-10-21T18:55:00Z","v":7065,"vw":14.839654},{"c":14.8,"h":14.87,"l":14.8,"n":345,"o":14.83,"t":"2026-10-21T19:00:00Z","v":58059,"vw":14.834435},{"c":14.82,"h":14.82,"l":14.77,"n":124,"o":14.8,"t":"2026-10-21T19:05:00Z","v":10159,"vw":14.795059},{"c":14.83,"h":14.83,"l":14.79,"n":244,"o":14.8,"t":"2026-10-21T19:10:00Z","v":12841,"vw":14.809113},{"c":14.84,"h":14.85,"l":14.82,"n":152,"o":14.83,"t":"2026-10-21T19:15:00Z","v":7312,"vw":14.837021},{"c":14.845,"h":14.85,"l":14.82,"n":138,"o":14.85,"t":"2026-10-21T19:20:00Z","v":5428,"vw":14.834595},{"c":14.875,"h":14.8836,"l":14.86,"n":174,"o":14.86,"t":"2026-10-21T19:25:00Z","v":9222,"vw":14.869356},{"c":14.85,"h":14.875,"l":14.85,"n":127,"o":14.875,"t":"2026-10-21T19:30:00Z","v":6145,"vw":14.867761},{"c":14.86,"h":14.87,"l":14.84,"n":328,"o":14.85,"t":"2026-10-21T19:35:00Z","v":12624,"vw":14.852233},{"c":14.88,"h":14.88,"l":14.86,"n":237,"o":14.865,"t":"2026-10-21T19:40:00Z","v":8867,"vw":14.867702},{"c":14.9,"h":14.91,"l":14.88,"n":393,"o":14.88,"t":"2026-10-21T19:45:00Z","v":14653,"vw":14.895931},{"c":14.87,"h":14.92,"l":14.87,"n":516,"o":14.9,"t":"2026-10-21T19:50:00Z","v":27400,"vw":14.900266},{"c":14.83,"h":14.885,"l":14.82,"n":1986,"o":14.875,"t":"2026-10-21T19:55:00Z","v":190819,"vw":14.854635},{"c":14.83,"h":14.83,"l":14.83,"n":23,"o":14.83,"t":"2026-10-21T20:00:00Z","v":220498,"vw":14.83},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-22T11:40:00Z","v":100,"vw":14.76},{"c":14.94,"h":14.97,"l":14.75,"n":65,"o":14.75,"t":"2026-10-22T13:30:00Z","v":11417,"vw":14.781752},{"c":14.87,"h":14.96,"l":14.87,"n":61,"o":14.94,"t":"2026-10-22T13:35:00Z","v":2823,"vw":14.930921},{"c":14.94,"h":14.99,"l":14.86,"n":258,"o":14.87,"t":"2026-10-22T13:40:00Z","v":44602,"vw":14.889846},{"c":14.91,"h":15,"l":14.87,"n":157,"o":14.94,"t":"2026-10-22T13:45:00Z","v":7926,"vw":14.932692},{"c":14.835,"h":14.93,"l":14.83,"n":300,"o":14.915,"t":"2026-10-22T13:50:00Z","v":29713,"vw":14.857006},{"c":14.845,"h":14.845,"l":14.8,"n":125,"o":14.82,"t":"2026-10-22T13:55:00Z","v":3451,"vw":14.827992},{"c":14.85,"h":14.855,"l":14.85,"n":26,"o":14.855,"t":"2026-10-22T14:00:00Z","v":430,"vw":14.8525},{"c":14.915,"h":14.915,"l":14.915,"n":35,"o":14.915,"t":"2026-10-22T14:05:00Z","v":694,"vw":14.915},{"c":14.925,"h":14.94,"l":14.9,"n":122,"o":14.915,"t":"2026-10-22T14:10:00Z","v":6041,"vw":14.921253},{"c":14.9,"h":14.93,"l":14.9,"n":75,"o":14.9299,"t":"2026-10-22T14:15:00Z","v":2205,"vw":14.914223},{"c":14.875,"h":14.9,"l":14.86,"n":81,"o":14.88,"t":"2026-10-22T14:20:00Z","v":2266,"vw":14.881313},{"c":14.825,"h":14.88,"l":14.825,"n":99,"o":14.88,"t":"2026-10-22T14:25:00Z","v":2902,"vw":14.840718},{"c":14.83,"h":14.86,"l":14.83,"n":135,"o":14.85,"t":"2026-10-22T14:30:00Z","v":5543,"vw":14.837721},{"c":14.78,"h":14.83,"l":14.78,"n":580,"o":14.8201,"t":"2026-10-22T14:35:00Z","v":32914,"vw":14.820976},{"c":14.81,"h":14.81,"l":14.79,"n":62,"o":14.79,"t":"2026-10-22T14:40:00Z","v":3226,"vw":14.795739},{"c":14.7443,"h":14.82,"l":14.73,"n":349,"o":14.82,"t":"2026-10-22T14:45:00Z","v":47120,"vw":14.762463},{"c":14.72,"h":14.75,"l":14.71,"n":187,"o":14.75,"t":"2026-10-22T14:50:00Z","v":4485,"vw":14.730339},{"c":14.85,"h":14.85,"l":14.71,"n":280,"o":14.71,"t":"2026-10-22T14:55:00Z","v":13958,"vw":14.779131},{"c":14.845,"h":14.87,"l":14.83,"n":120,"o":14.845,"t":"2026-10-22T15:00:00Z","v":2995,"vw":14.845296},{"c":14.835,"h":14.855,"l":14.82,"n":111,"o":14.855,"t":"2026-10-22T15:05:00Z","v":6008,"vw":14.834112},{"c":14.85,"h":14.85,"l":14.82,"n":66,"o":14.83,"t":"2026-10-22T15:10:00Z","v":2363,"vw":14.836308},{"c":14.94,"h":14.94,"l":14.85,"n":190,"o":14.85,"t":"2026-10-22T15:15:00Z","v":30212,"vw":14.898513},{"c":14.95,"h":14.95,"l":14.93,"n":76,"o":14.945,"t":"2026-10-22T15:20:00Z","v":3258,"vw":14.943596},{"c":14.875,"h":14.94,"l":14.875,"n":148,"o":14.94,"t":"2026-10-22T15:25:00Z","v":12823,"vw":14.92629},{"c":14.81,"h":14.89,"l":14.77,"n":137,"o":14.89,"t":"2026-10-22T15:30:00Z","v":8971,"vw":14.841664},{"c":14.79,"h":14.81,"l":14.78,"n":158,"o":14.8,"t":"2026-10-22T15:35:00Z","v":8982,"vw":14.793752},{"c":14.8,"h":14.81,"l":14.7551,"n":79,"o":14.78,"t":"2026-10-22T15:40:00Z","v":3347,"vw":14.7916},{"c":14.75,"h":14.79,"l":14.75,"n":33,"o":14.79,"t":"2026-10-22T15:45:00Z","v":1599,"vw":14.771253},{"c":14.745,"h":14.76,"l":14.745,"n":89,"o":14.76,"t":"2026-10-22T15:50:00Z","v":2430,"vw":14.749254},{"c":14.7,"h":14.73,"l":14.7,"n":92,"o":14.725,"t":"2026-10-22T15:55:00Z","v":2989,"vw":14.714668},{"c":14.655,"h":14.7,"l":14.655,"n":195,"o":14.7,"t":"2026-10-22T16:00:00Z","v":5470,"vw":14.681361},{"c":14.64,"h":14.66,"l":14.6,"n":223,"o":14.65,"t":"2026-10-22T16:05:00Z","v":10875,"vw":14.630499},{"c":14.63,"h":14.63,"l":14.63,"n":132,"o":14.63,"t":"2026-10-22T16:10:00Z","v":3670,"vw":14.63},{"c":14.63,"h":14.64,"l":14.62,"n":119,"o":14.63,"t":"2026-10-22T16:15:00Z","v":4392,"vw":14.634149},{"c":14.63,"h":14.63,"l":14.61,"n":159,"o":14.62,"t":"2026-10-22T16:20:00Z","v":7977,"vw":14.62776},{"c":14.65,"h":14.65,"l":14.635,"n":80,"o":14.635,"t":"2026-10-22T16:25:00Z","v":3230,"vw":14.645},{"c":14.64,"h":14.65,"l":14.61,"n":82,"o":14.65,"t":"2026-10-22T16:30:00Z","v":1866,"vw":14.635915},{"c":14.585,"h":14.64,"l":14.585,"n":145,"o":14.63,"t":"2026-10-22T16:35:00Z","v":5065,"vw":14.604991},{"c":14.5,"h":14.58,"l":14.5,"n":121,"o":14.58,"t":"2026-10-22T16:40:00Z","v":10356,"vw":14.550934},{"c":14.5,"h":14.54,"l":14.49,"n":255,"o":14.525,"t":"2026-10-22T16:45:00Z","v":12763,"vw":14.517349},{"c":14.51,"h":14.515,"l":14.5,"n":82,"o":14.515,"t":"2026-10-22T16:50:00Z","v":3562,"vw":14.50612},{"c":14.5,"h":14.51,"l":14.5,"n":75,"o":14.51,"t":"2026-10-22T16:55:00Z","v":2170,"vw":14.509231},{"c":14.465,"h":14.52,"l":14.46,"n":170,"o":14.51,"t":"2026-10-22T17:00:00Z","v":5937,"vw":14.488874},{"c":14.465,"h":14.48,"l":14.45,"n":117,"o":14.465,"t":"2026-10-22T17:05:00Z","v":4172,"vw":14.466641},{"c":14.45,"h":14.49,"l":14.45,"n":109,"o":14.45,"t":"2026-10-22T17:10:00Z","v":7145,"vw":14.466142},{"c":14.46,"h":14.46,"l":14.42,"n":85,"o":14.42,"t":"2026-10-22T17:15:00Z","v":5020,"vw":14.442529},{"c":14.47,"h":14.48,"l":14.45,"n":184,"o":14.465,"t":"2026-10-22T17:20:00Z","v":7203,"vw":14.465988},{"c":14.47,"h":14.48,"l":14.45,"n":114,"o":14.48,"t":"2026-10-22T17:25:00Z","v":5207,"vw":14.466165},{"c":14.525,"h":14.525,"l":14.48,"n":208,"o":14.48,"t":"2026-10-22T17:30:00Z","v":8647,"vw":14.496725},{"c":14.52,"h":14.525,"l":14.52,"n":49,"o":14.525,"t":"2026-10-22T17:35:00Z","v":922,"vw":14.5225},{"c":14.53,"h":14.55,"l":14.5,"n":258,"o":14.52,"t":"2026-10-22T17:40:00Z","v":10278,"vw":14.52501},{"c":14.57,"h":14.59,"l":14.515,"n":177,"o":14.52,"t":"2026-10-22T17:45:00Z","v":7713,"vw":14.544118},{"c":14.58,"h":14.58,"l":14.55,"n":98,"o":14.55,"t":"2026-10-22T17:50:00Z","v":2682,"vw":14.559516},{"c":14.6,"h":14.62,"l":14.58,"n":155,"o":14.58,"t":"2026-10-22T17:55:00Z","v":7714,"vw":14.590581},{"c":14.565,"h":14.6,"l":14.565,"n":106,"o":14.6,"t":"2026-10-22T18:00:00Z","v":3200,"vw":14.589126},{"c":14.565,"h":14.57,"l":14.55,"n":115,"o":14.55,"t":"2026-10-22T18:05:00Z","v":4884,"vw":14.566739},{"c":14.615,"h":14.63,"l":14.58,"n":206,"o":14.59,"t":"2026-10-22T18:10:00Z","v":6690,"vw":14.611618},{"c":14.62,"h":14.62,"l":14.6,"n":72,"o":14.615,"t":"2026-10-22T18:15:00Z","v":1873,"vw":14.613566},{"c":14.63,"h":14.64,"l":14.63,"n":104,"o":14.63,"t":"2026-10-22T18:20:00Z","v":3239,"vw":14.633291},{"c":14.625,"h":14.63,"l":14.61,"n":152,"o":14.63,"t":"2026-10-22T18:25:00Z","v":5565,"vw":14.618617},{"c":14.59,"h":14.62,"l":14.57,"n":111,"o":14.62,"t":"2026-10-22T18:30:00Z","v":4762,"vw":14.592071},{"c":14.59,"h":14.6,"l":14.59,"n":139,"o":14.6,"t":"2026-10-22T18:35:00Z","v":2961,"vw":14.593826},{"c":14.615,"h":14.6385,"l":14.59,"n":190,"o":14.59,"t":"2026-10-22T18:40:00Z","v":17071,"vw":14.609009},{"c":14.6,"h":14.61,"l":14.6,"n":111,"o":14.61,"t":"2026-10-22T18:45:00Z","v":2655,"vw":14.601913},{"c":14.58,"h":14.62,"l":14.58,"n":134,"o":14.6,"t":"2026-10-22T18:50:00Z","v":4416,"vw":14.604276},{"c":14.58,"h":14.61,"l":14.56,"n":200,"o":14.59,"t":"2026-10-22T18:55:00Z","v":11286,"vw":14.588037},{"c":14.575,"h":14.595,"l":14.575,"n":161,"o":14.595,"t":"2026-10-22T19:00:00Z","v":4617,"vw":14.578523},{"c":14.615,"h":14.62,"l":14.56,"n":236,"o":14.57,"t":"2026-10-22T19:05:00Z","v":9631,"vw":14.582191},{"c":14.62,"h":14.63,"l":14.61,"n":162,"o":14.63,"t":"2026-10-22T19:10:00Z","v":5475,"vw":14.619687},{"c":14.595,"h":14.62,"l":14.57,"n":215,"o":14.61,"t":"2026-10-22T19:15:00Z","v":10107,"vw":14.601119},{"c":14.605,"h":14.62,"l":14.595,"n":109,"o":14.595,"t":"2026-10-22T19:20:00Z","v":3824,"vw":14.608773},{"c":14.62,"h":14.63,"l":14.6186,"n":203,"o":14.6186,"t":"2026-10-22T19:25:00Z","v":8741,"vw":14.621005},{"c":14.63,"h":14.64,"l":14.6,"n":343,"o":14.63,"t":"2026-10-22T19:30:00Z","v":15351,"vw":14.623569},{"c":14.6,"h":14.6,"l":14.56,"n":295,"o":14.6,"t":"2026-10-22T19:35:00Z","v":13519,"vw":14.584254},{"c":14.585,"h":14.6,"l":14.581,"n":186,"o":14.581,"t":"2026-10-22T19:40:00Z","v":4827,"vw":14.58801},{"c":14.61,"h":14.615,"l":14.59,"n":406,"o":14.59,"t":"2026-10-22T19:45:00Z","v":19911,"vw":14.602953},{"c":14.63,"h":14.65,"l":14.595,"n":404,"o":14.62,"t":"2026-10-22T19:50:00Z","v":23514,"vw":14.61959},{"c":14.54,"h":14.63,"l":14.54,"n":1586,"o":14.63,"t":"2026-10-22T19:55:00Z","v":134990,"vw":14.562327},{"c":14.55,"h":14.55,"l":14.55,"n":30,"o":14.55,"t":"2026-10-22T20:00:00Z","v":232112,"vw":14.55}],"history":[{"c":15.05,"h":15.32,"l":15,"n":10476,"o":15.25,"t":"2024-10-21T04:00:00Z","v":785800,"vw":15.083179},{"c":14.89,"h":15.08,"l":14.74,"n":11771,"o":14.94,"t":"2024-10-22T04:00:00Z","v":1008774,"vw":14.855943},{"c":14.35,"h":14.9,"l":14.24,"n":15593,"o":14.85,"t":"2024-10-23T04:00:00Z","v":1193414,"vw":14.446638},{"c":14.29,"h":14.55,"l":14.24,"n":13719,"o":14.38,"t":"2024-10-24T04:00:00Z","v":1093946,"vw":14.346894},{"c":13.99,"h":14.36,"l":13.92,"n":13838,"o":14.36,"t":"2024-10-25T04:00:00Z","v":1335331,"vw":14.063597},{"c":14.13,"h":14.41,"l":14.09,"n":12224,"o":14.18,"t":"2024-10-28T04:00:00Z","v":1114069,"vw":14.207813},{"c":14.1,"h":14.185,"l":13.95,"n":10681,"o":14.02,"t":"2024-10-29T04:00:00Z","v":925835,"vw":14.071569},{"c":13.97,"h":14.29,"l":13.94,"n":10693,"o":14.09,"t":"2024-10-30T04:00:00Z","v":809680,"vw":14.048933},{"c":13.52,"h":13.94,"l":13.45,"n":11457,"o":13.93,"t":"2024-10-31T04:00:00Z","v":1194287,"vw":13.580354},{"c":13.4,"h":13.645,"l":13.21,"n":15979,"o":13.57,"t":"2024-11-01T04:00:00Z","v":1779855,"vw":13.435583},{"c":13.25,"h":13.58,"l":13.21,"n":10992,"o":13.43,"t":"2024-11-04T05:00:00Z","v":892206,"vw":13.323739},{"c":13.49,"h":13.6,"l":13.22,"n":12586,"o":13.24,"t":"2024-11-05T05:00:00Z","v":900434,"vw":13.499432},{"c":14.15,"h":14.46,"l":13.855,"n":18574,"o":14.33,"t":"2024-11-06T05:00:00Z","v":1965143,"vw":14.036545},{"c":14.05,"h":14.31,"l":13.89,"n":13278,"o":14.2,"t":"2024-11-07T05:00:00Z","v":1369950,"vw":14.058525},{"c":14.12,"h":14.39,"l":14.06,"n":12918,"o":14.1,"t":"2024-11-08T05:00:00Z","v":1305837,"vw":14.161689},{"c":14.08,"h":14.32,"l":14.055,"n":8394,"o":14.25,"t":"2024-11-11T05:00:00Z","v":1381803,"vw":14.123044},{"c":14.09,"h":14.21,"l":13.935,"n":12283,"o":13.95,"t":"2024-11-12T05:00:00Z","v":895326,"vw":14.10723},{"c":14.35,"h":14.445,"l":13.98,"n":13932,"o":14.27,"t":"2024-11-13T05:00:00Z","v":1080667,"vw":14.278769},{"c":14.14,"h":14.47,"l":14.11,"n":19872,"o":14.33,"t":"2024-11-14T05:00:00Z","v":1868611,"vw":14.270348},{"c":13.86,"h":14.32,"l":13.72,"n":12886,"o":14.14,"t":"2024-11-15T05:00:00Z","v":1363526,"vw":13.878004},{"c":13.47,"h":13.91,"l":13.47,"n":12045,"o":13.82,"t":"2024-11-18T05:00:00Z","v":1041473,"vw":13.614541},{"c":13.41,"h":13.5,"l":13.28,"n":15586,"o":13.33,"t":"2024-11-19T05:00:00Z","v":1630637,"vw":13.376788},{"c":13.31,"h":13.61,"l":13.1,"n":28337,"o":13.38,"t":"2024-11-20T05:00:00Z","v":2813107,"vw":13.247212},{"c":15.62,"h":15.695,"l":13.26,"n":37555,"o":13.29,"t":"2024-11-21T05:00:00Z","v":5026477,"vw":15.018307},{"c":16.02,"h":16.165,"l":15.18,"n":26979,"o":15.45,"t":"2024-11-22T05:00:00Z","v":2815854,"vw":15.849622},{"c":16.31,"h":16.63,"l":16.08,"n":26743,"o":16.26,"t":"2024-11-25T05:00:00Z","v":3262055,"vw":16.326624},{"c":16.33,"h":16.4,"l":16.07,"n":23575,"o":16.26,"t":"2024-11-26T05:00:00Z","v":2523598,"vw":16.283878},{"c":16.18,"h":16.53,"l":16.07,"n":16251,"o":16.31,"t":"2024-11-27T05:00:00Z","v":1601315,"vw":16.25354},{"c":16.08,"h":16.295,"l":15.92,"n":8694,"o":16.17,"t":"2024-11-29T05:00:00Z","v":637034,"vw":16.061761},{"c":16.32,"h":16.32,"l":15.86,"n":22429,"o":16.03,"t":"2024-12-02T05:00:00Z","v":2168886,"vw":16.176329},{"c":16.39,"h":16.435,"l":16.14,"n":16293,"o":16.25,"t":"2024-12-03T05:00:00Z","v":1525054,"vw":16.333844},{"c":16.36,"h":16.4,"l":15.92,"n":15158,"o":16.26,"t":"2024-12-04T05:00:00Z","v":1286570,"vw":16.210732},{"c":16.3,"h":16.45,"l":16.13,"n":15849,"o":16.45,"t":"2024-12-05T05:00:00Z","v":1599160,"vw":16.274281},{"c":16.33,"h":16.4,"l":16,"n":14289,"o":16.38,"t":"2024-12-06T05:00:00Z","v":1329404,"vw":16.21527},{"c":16.3,"h":16.56,"l":15.96,"n":20091,"o":16.48,"t":"2024-12-09T05:00:00Z","v":1994898,"vw":16.268479},{"c":16.62,"h":17.83,"l":16.21,"n":25034,"o":16.36,"t":"2024-12-10T05:00:00Z","v":3494997,"vw":16.647267},{"c":16.48,"h":16.612,"l":16.05,"n":17838,"o":16.55,"t":"2024-12-11T05:00:00Z","v":2340073,"vw":16.381403},{"c":16.38,"h":16.608,"l":16.31,"n":12340,"o":16.47,"t":"2024-12-12T05:00:00Z","v":1346038,"vw":16.443344},{"c":16.05,"h":16.42,"l":16.04,"n":15180,"o":16.42,"t":"2024-12-13T05:00:00Z","v":1173951,"vw":16.135312},{"c":16.35,"h":16.455,"l":15.95,"n":15980,"o":16.02,"t":"2024-12-16T05:00:00Z","v":1945411,"vw":16.327314},{"c":16.11,"h":16.34,"l":15.99,"n":19936,"o":16.17,"t":"2024-12-17T05:00:00Z","v":2091733,"vw":16.111996},{"c":15.72,"h":16.4,"l":15.68,"n":19438,"o":16.26,"t":"2024-12-18T05:00:00Z","v":2508820,"vw":15.939078},{"c":15.59,"h":15.86,"l":15.185,"n":27982,"o":15.75,"t":"2024-12-19T05:00:00Z","v":3519633,"vw":15.568462},{"c":16.39,"h":16.67,"l":15.96,"n":47044,"o":16.67,"t":"2024-12-20T05:00:00Z","v":19981817,"vw":16.371766},{"c":15.84,"h":16.36,"l":15.62,"n":19964,"o":16.33,"t":"2024-12-23T05:00:00Z","v":1994373,"vw":15.837374},{"c":15.84,"h":15.9,"l":15.69,"n":6116,"o":15.82,"t":"2024-12-24T05:00:00Z","v":582320,"vw":15.799021},{"c":15.7,"h":15.78,"l":15.58,"n":12121,"o":15.75,"t":"2024-12-26T05:00:00Z","v":969110,"vw":15.678694},{"c":15.36,"h":15.72,"l":15.25,"n":12920,"o":15.62,"t":"2024-12-27T05:00:00Z","v":1265275,"vw":15.37486},{"c":15.26,"h":15.32,"l":14.96,"n":13234,"o":15.11,"t":"2024-12-30T05:00:00Z","v":1046240,"vw":15.212722},{"c":15.24,"h":15.43,"l":15.18,"n":12332,"o":15.31,"t":"2024-12-31T05:00:00Z","v":1207870,"vw":15.267774},{"c":15.3,"h":15.41,"l":15.2,"n":13169,"o":15.41,"t":"2025-01-02T05:00:00Z","v":1011132,"vw":15.303023},{"c":15.26,"h":15.36,"l":14.87,"n":16273,"o":15.27,"t":"2025-01-03T05:00:00Z","v":1361369,"vw":15.165881},{"c":16.16,"h":16.26,"l":15.33,"n":20793,"o":15.33,"t":"2025-01-06T05:00:00Z","v":3040702,"vw":16.119159},{"c":16.45,"h":16.68,"l":16.03,"n":21614,"o":16.5,"t":"2025-01-07T05:00:00Z","v":2256018,"vw":16.464469},{"c":16.34,"h":16.42,"l":15.96,"n":13722,"o":16.42,"t":"2025-01-08T05:00:00Z","v":1566252,"vw":16.26115},{"c":15.97,"h":16.11,"l":15.7,"n":10276,"o":16.09,"t":"2025-01-10T05:00:00Z","v":928615,"vw":15.941856},{"c":16.03,"h":16.08,"l":15.68,"n":10319,"o":15.72,"t":"2025-01-13T05:00:00Z","v":882887,"vw":15.983237},{"c":16.15,"h":16.29,"l":15.94,"n":10175,"o":16.12,"t":"2025-01-14T05:00:00Z","v":821518,"vw":16.138073},{"c":16.28,"h":16.5,"l":16.055,"n":11719,"o":16.5,"t":"2025-01-15T05:00:00Z","v":863184,"vw":16.23286},{"c":16.45,"h":16.49,"l":16.17,"n":10600,"o":16.28,"t":"2025-01-16T05:00:00Z","v":603370,"vw":16.394397},{"c":16.21,"h":16.56,"l":16.07,"n":11157,"o":16.56,"t":"2025-01-17T05:00:00Z","v":803646,"vw":16.218989},{"c":16.32,"h":16.47,"l":16.25,"n":11847,"o":16.38,"t":"2025-01-21T05:00:00Z","v":779798,"vw":16.337155},{"c":16.31,"h":16.39,"l":16.14,"n":8815,"o":16.26,"t":"2025-01-22T05:00:00Z","v":674855,"vw":16.29722},{"c":16.24,"h":16.33,"l":16.095,"n":9827,"o":16.27,"t":"2025-01-23T05:00:00Z","v":679111,"vw":16.226525},{"c":16.1,"h":16.39,"l":16.03,"n":10554,"o":16.08,"t":"2025-01-24T05:00:00Z","v":660947,"vw":16.162561},{"c":15.99,"h":16.23,"l":15.78,"n":10647,"o":15.9,"t":"2025-01-27T05:00:00Z","v":569393,"vw":16.033155},{"c":16.03,"h":16.23,"l":15.96,"n":9823,"o":16.05,"t":"2025-01-28T05:00:00Z","v":614097,"vw":16.057355},{"c":15.67,"h":16.01,"l":15.59,"n":12969,"o":15.97,"t":"2025-01-29T05:00:00Z","v":920983,"vw":15.715095},{"c":15.84,"h":16.13,"l":15.79,"n":18054,"o":15.82,"t":"2025-01-30T05:00:00Z","v":1485027,"vw":15.929374},{"c":13.98,"h":14.49,"l":13.3002,"n":50352,"o":14.08,"t":"2025-01-31T05:00:00Z","v":6184645,"vw":13.763522},{"c":13.85,"h":14.13,"l":13.38,"n":28871,"o":14.02,"t":"2025-02-03T05:00:00Z","v":3033387,"vw":13.815405},{"c":13.66,"h":13.8,"l":13.52,"n":27749,"o":13.74,"t":"2025-02-04T05:00:00Z","v":2675173,"vw":13.635757},{"c":13.57,"h":13.8,"l":13.52,"n":16974,"o":13.8,"t":"2025-02-05T05:00:00Z","v":1753479,"vw":13.608782},{"c":13.75,"h":13.77,"l":13.5,"n":15594,"o":13.52,"t":"2025-02-06T05:00:00Z","v":1183617,"vw":13.654772},{"c":13.76,"h":13.9,"l":13.48,"n":15378,"o":13.85,"t":"2025-02-07T05:00:00Z","v":1507439,"vw":13.649132},{"c":13.81,"h":13.905,"l":13.59,"n":12541,"o":13.77,"t":"2025-02-10T05:00:00Z","v":1066130,"vw":13.790778},{"c":13.76,"h":13.785,"l":13.54,"n":11243,"o":13.77,"t":"2025-02-11T05:00:00Z","v":1335240,"vw":13.699579},{"c":13.74,"h":13.76,"l":13.5,"n":9568,"o":13.59,"t":"2025-02-12T05:00:00Z","v":716480,"vw":13.694848},{"c":13.73,"h":13.81,"l":13.56,"n":9983,"o":13.72,"t":"2025-02-13T05:00:00Z","v":676612,"vw":13.717711},{"c":13.69,"h":13.85,"l":13.645,"n":7718,"o":13.71,"t":"2025-02-14T05:00:00Z","v":590861,"vw":13.702738},{"c":13.54,"h":13.76,"l":13.46,"n":10040,"o":13.67,"t":"2025-02-18T05:00:00Z","v":840529,"vw":13.572746},{"c":13.64,"h":13.74,"l":13.43,"n":9849,"o":13.55,"t":"2025-02-19T05:00:00Z","v":794249,"vw":13.625306},{"c":13.45,"h":13.76,"l":13.43,"n":9455,"o":13.69,"t":"2025-02-20T05:00:00Z","v":679162,"vw":13.487409},{"c":13.04,"h":13.4587,"l":12.92,"n":13387,"o":13.41,"t":"2025-02-21T05:00:00Z","v":980355,"vw":13.058194},{"c":13.05,"h":13.145,"l":12.82,"n":12346,"o":13.06,"t":"2025-02-24T05:00:00Z","v":1301380,"vw":13.044135},{"c":12.84,"h":13.15,"l":12.605,"n":20007,"o":12.89,"t":"2025-02-25T05:00:00Z","v":1808023,"vw":12.839348},{"c":12.36,"h":12.95,"l":12.175,"n":20121,"o":12.85,"t":"2025-02-26T05:00:00Z","v":1840939,"vw":12.437174},{"c":11.93,"h":12.53,"l":11.9,"n":14332,"o":12.37,"t":"2025-02-27T05:00:00Z","v":1031891,"vw":12.022732},{"c":11.85,"h":12.09,"l":11.71,"n":15518,"o":11.89,"t":"2025-02-28T05:00:00Z","v":1657458,"vw":11.857433},{"c":11.59,"h":11.965,"l":11.501,"n":18875,"o":11.85,"t":"2025-03-03T05:00:00Z","v":1457434,"vw":11.637516},{"c":11.05,"h":11.48,"l":10.9,"n":17904,"o":11.45,"t":"2025-03-04T05:00:00Z","v":1820132,"vw":11.108989},{"c":11.29,"h":11.32,"l":10.93,"n":20586,"o":11.02,"t":"2025-03-05T05:00:00Z","v":2391989,"vw":11.183867},{"c":11.41,"h":11.47,"l":11.17,"n":19185,"o":11.29,"t":"2025-03-06T05:00:00Z","v":1966748,"vw":11.359735},{"c":11.35,"h":11.58,"l":11.26,"n":21589,"o":11.35,"t":"2025-03-07T05:00:00Z","v":2403624,"vw":11.420682},{"c":10.84,"h":11.32,"l":10.775,"n":23797,"o":11.23,"t":"2025-03-10T04:00:00Z","v":2231048,"vw":10.943388},{"c":10.96,"h":11.095,"l":10.69,"n":30483,"o":10.87,"t":"2025-03-11T04:00:00Z","v":2778833,"vw":10.905168},{"c":10.93,"h":11.04,"l":10.74,"n":19740,"o":11.04,"t":"2025-03-12T04:00:00Z","v":1610390,"vw":10.920323},{"c":10.65,"h":11.01,"l":10.55,"n":18287,"o":10.88,"t":"2025-03-13T04:00:00Z","v":1851277,"vw":10.671174},{"c":10.81,"h":11,"l":10.65,"n":20148,"o":10.8,"t":"2025-03-14T04:00:00Z","v":1751130,"vw":10.864766},{"c":11.02,"h":11.225,"l":10.79,"n":22085,"o":10.79,"t":"2025-03-17T04:00:00Z","v":2113094,"vw":11.084153},{"c":10.92,"h":11.01,"l":10.86,"n":16898,"o":10.95,"t":"2025-03-18T04:00:00Z","v":1441071,"vw":10.928681},{"c":10.37,"h":10.65,"l":9.55,"n":49813,"o":10.37,"t":"2025-03-19T04:00:00Z","v":7167780,"vw":10.20435},{"c":10.15,"h":10.47,"l":10.13,"n":32019,"o":10.24,"t":"2025-03-20T04:00:00Z","v":3561397,"vw":10.253214},{"c":10,"h":10.17,"l":9.85,"n":41999,"o":10.17,"t":"2025-03-21T04:00:00Z","v":16973961,"vw":9.98404},{"c":10.32,"h":10.34,"l":10.07,"n":28469,"o":10.19,"t":"2025-03-24T04:00:00Z","v":3108327,"vw":10.244671},{"c":10.12,"h":10.51,"l":10.12,"n":21583,"o":10.35,"t":"2025-03-25T04:00:00Z","v":3060274,"vw":10.249217},{"c":10.33,"h":10.38,"l":10.09,"n":24662,"o":10.22,"t":"2025-03-26T04:00:00Z","v":2542041,"vw":10.26182},{"c":10.22,"h":10.52,"l":10.175,"n":17840,"o":10.31,"t":"2025-03-27T04:00:00Z","v":1934968,"vw":10.292086},{"c":10.07,"h":10.24,"l":9.9,"n":16047,"o":10.24,"t":"2025-03-28T04:00:00Z","v":1729123,"vw":10.050495},{"c":9.9,"h":10.05,"l":9.7675,"n":14076,"o":9.96,"t":"2025-03-31T04:00:00Z","v":1344093,"vw":9.91887},{"c":9.61,"h":9.8,"l":9.495,"n":17664,"o":9.8,"t":"2025-04-01T04:00:00Z","v":1721555,"vw":9.631103},{"c":9.99,"h":10.04,"l":9.51,"n":21186,"o":9.62,"t":"2025-04-02T04:00:00Z","v":2232140,"vw":9.918618},{"c":9.04,"h":9.7,"l":9.01,"n":25923,"o":9.45,"t":"2025-04-03T04:00:00Z","v":4222503,"vw":9.092828},{"c":7.98,"h":8.92,"l":7.885,"n":31911,"o":8.76,"t":"2025-04-04T04:00:00Z","v":4097112,"vw":8.14142},{"c":7.81,"h":8.38,"l":7.37,"n":26432,"o":7.67,"t":"2025-04-07T04:00:00Z","v":3182055,"vw":7.833403},{"c":7.54,"h":8.15,"l":7.44,"n":23960,"o":8.06,"t":"2025-04-08T04:00:00Z","v":4564527,"vw":7.595357},{"c":8.59,"h":8.66,"l":7.44,"n":23252,"o":7.52,"t":"2025-04-09T04:00:00Z","v":2871301,"vw":8.229689},{"c":7.89,"h":8.42,"l":7.76,"n":23304,"o":8.42,"t":"2025-04-10T04:00:00Z","v":2210854,"vw":7.924141},{"c":7.87,"h":7.91,"l":7.665,"n":14953,"o":7.91,"t":"2025-04-11T04:00:00Z","v":1785903,"vw":7.804952},{"c":7.98,"h":8.16,"l":7.8,"n":15839,"o":8.01,"t":"2025-04-14T04:00:00Z","v":1868424,"vw":7.956424},{"c":7.76,"h":8.14,"l":7.74,"n":15300,"o":7.91,"t":"2025-04-15T04:00:00Z","v":1611539,"vw":7.835373},{"c":7.44,"h":7.755,"l":7.38,"n":12682,"o":7.64,"t":"2025-04-16T04:00:00Z","v":1303264,"vw":7.490987},{"c":7.65,"h":7.705,"l":7.35,"n":15028,"o":7.35,"t":"2025-04-17T04:00:00Z","v":1649642,"vw":7.611836},{"c":7.76,"h":7.81,"l":7.37,"n":14423,"o":7.51,"t":"2025-04-21T04:00:00Z","v":1633452,"vw":7.645381},{"c":8.03,"h":8.03,"l":7.725,"n":18048,"o":7.86,"t":"2025-04-22T04:00:00Z","v":1790713,"vw":7.952784},{"c":8.3,"h":8.62,"l":8.225,"n":20331,"o":8.35,"t":"2025-04-23T04:00:00Z","v":1776143,"vw":8.374145},{"c":8.82,"h":8.82,"l":8.28,"n":15135,"o":8.32,"t":"2025-04-24T04:00:00Z","v":1436903,"vw":8.679766},{"c":8.8,"h":8.825,"l":8.625,"n":12591,"o":8.8,"t":"2025-04-25T04:00:00Z","v":1051189,"vw":8.751453},{"c":8.83,"h":9.05,"l":8.81,"n":16055,"o":8.84,"t":"2025-04-28T04:00:00Z","v":1395810,"vw":8.866786},{"c":8.94,"h":8.95,"l":8.775,"n":10333,"o":8.79,"t":"2025-04-29T04:00:00Z","v":1029439,"vw":8.900996},{"c":8.76,"h":8.835,"l":8.56,"n":13584,"o":8.76,"t":"2025-04-30T04:00:00Z","v":1199604,"vw":8.713969},{"c":8.7,"h":8.9,"l":8.6625,"n":12830,"o":8.83,"t":"2025-05-01T04:00:00Z","v":1023360,"vw":8.734794},{"c":8.98,"h":8.98,"l":8.8,"n":18345,"o":8.91,"t":"2025-05-02T04:00:00Z","v":1474049,"vw":8.93277},{"c":8.88,"h":9.01,"l":8.81,"n":14986,"o":8.89,"t":"2025-05-05T04:00:00Z","v":1100441,"vw":8.90465},{"c":8.71,"h":8.96,"l":8.6,"n":28118,"o":8.9,"t":"2025-05-06T04:00:00Z","v":2916342,"vw":8.718803},{"c":5.44,"h":5.87,"l":5.2,"n":92046,"o":5.44,"t":"2025-05-07T04:00:00Z","v":14008661,"vw":5.421813},{"c":6.27,"h":6.33,"l":5.5,"n":76575,"o":5.5,"t":"2025-05-08T04:00:00Z","v":12040032,"vw":6.121142},{"c":6.29,"h":6.76,"l":6.12,"n":58685,"o":6.26,"t":"2025-05-09T04:00:00Z","v":7474610,"vw":6.472089},{"c":6.55,"h":7.08,"l":6.34,"n":37720,"o":6.77,"t":"2025-05-12T04:00:00Z","v":4136753,"vw":6.589328},{"c":6.42,"h":6.935,"l":6.375,"n":39608,"o":6.85,"t":"2025-05-13T04:00:00Z","v":4168086,"vw":6.489205},{"c":6.1,"h":6.36,"l":6.07,"n":21135,"o":6.31,"t":"2025-05-14T04:00:00Z","v":2166070,"vw":6.132912},{"c":6.2,"h":6.265,"l":5.98,"n":16607,"o":6,"t":"2025-05-15T04:00:00Z","v":1765238,"vw":6.165047},{"c":6.18,"h":6.335,"l":6.125,"n":22412,"o":6.23,"t":"2025-05-16T04:00:00Z","v":1939892,"vw":6.210225},{"c":6.02,"h":6.1,"l":5.91,"n":17833,"o":6.065,"t":"2025-05-19T04:00:00Z","v":1740326,"vw":6.019247},{"c":5.91,"h":6.045,"l":5.85,"n":16654,"o":6.02,"t":"2025-05-20T04:00:00Z","v":1948868,"vw":5.918685},{"c":5.59,"h":5.88,"l":5.57,"n":17254,"o":5.79,"t":"2025-05-21T04:00:00Z","v":3120819,"vw":5.657413},{"c":5.75,"h":5.865,"l":5.52,"n":17253,"o":5.52,"t":"2025-05-22T04:00:00Z","v":2545886,"vw":5.733986},{"c":5.98,"h":6,"l":5.56,"n":21018,"o":5.56,"t":"2025-05-23T04:00:00Z","v":2791477,"vw":5.8855},{"c":6.12,"h":6.12,"l":5.9501,"n":23787,"o":6.1,"t":"2025-05-27T04:00:00Z","v":2821884,"vw":6.06903},{"c":6.04,"h":6.2375,"l":5.99,"n":18362,"o":6.16,"t":"2025-05-28T04:00:00Z","v":2119711,"vw":6.038642},{"c":6.2,"h":6.5399,"l":6.045,"n":23266,"o":6.53,"t":"2025-05-29T04:00:00Z","v":3402252,"vw":6.197592},{"c":6.16,"h":6.255,"l":6.06,"n":13435,"o":6.18,"t":"2025-05-30T04:00:00Z","v":1997472,"vw":6.185573},{"c":6.33,"h":6.35,"l":5.935,"n":23626,"o":6.09,"t":"2025-06-02T04:00:00Z","v":3625460,"vw":6.235638},{"c":6.39,"h":6.56,"l":6.29,"n":14809,"o":6.31,"t":"2025-06-03T04:00:00Z","v":2049774,"vw":6.434797},{"c":6.3,"h":6.515,"l":6.29,"n":11671,"o":6.42,"t":"2025-06-04T04:00:00Z","v":2456719,"vw":6.37865},{"c":6.18,"h":6.35,"l":6.125,"n":13301,"o":6.29,"t":"2025-06-05T04:00:00Z","v":1611040,"vw":6.195534},{"c":6.29,"h":6.385,"l":6.215,"n":10015,"o":6.28,"t":"2025-06-06T04:00:00Z","v":1210302,"vw":6.298998},{"c":6.38,"h":6.425,"l":6.29,"n":13362,"o":6.36,"t":"2025-06-09T04:00:00Z","v":2588142,"vw":6.37338},{"c":6.17,"h":6.475,"l":6.17,"n":12972,"o":6.43,"t":"2025-06-10T04:00:00Z","v":1808079,"vw":6.24629},{"c":6.17,"h":6.32,"l":6.16,"n":12778,"o":6.2,"t":"2025-06-11T04:00:00Z","v":1376290,"vw":6.207941},{"c":6.16,"h":6.235,"l":6.02,"n":10678,"o":6.1,"t":"2025-06-12T04:00:00Z","v":1519683,"vw":6.152048},{"c":5.85,"h":6.13,"l":5.84,"n":11015,"o":6.1,"t":"2025-06-13T04:00:00Z","v":1232784,"vw":5.962011},{"c":5.82,"h":5.96,"l":5.8,"n":14657,"o":5.92,"t":"2025-06-16T04:00:00Z","v":1936635,"vw":5.844329},{"c":5.79,"h":5.9,"l":5.725,"n":18828,"o":5.74,"t":"2025-06-17T04:00:00Z","v":1948723,"vw":5.815497},{"c":5.82,"h":6.03,"l":5.7209,"n":16254,"o":5.76,"t":"2025-06-18T04:00:00Z","v":1961745,"vw":5.881394},{"c":5.72,"h":5.99,"l":5.7,"n":13719,"o":5.96,"t":"2025-06-20T04:00:00Z","v":2589639,"vw":5.765231},{"c":5.81,"h":5.835,"l":5.62,"n":14586,"o":5.69,"t":"2025-06-23T04:00:00Z","v":1958392,"vw":5.747558},{"c":6.07,"h":6.08,"l":5.87,"n":13651,"o":5.87,"t":"2025-06-24T04:00:00Z","v":2396177,"vw":6.00742},{"c":6.05,"h":6.09,"l":5.965,"n":13787,"o":6.09,"t":"2025-06-25T04:00:00Z","v":1629007,"vw":6.037387},{"c":6.16,"h":6.26,"l":6.08,"n":14892,"o":6.13,"t":"2025-06-26T04:00:00Z","v":2070382,"vw":6.186423},{"c":6.11,"h":6.21,"l":6.05,"n":22699,"o":6.17,"t":"2025-06-27T04:00:00Z","v":18522541,"vw":6.113825},{"c":5.73,"h":6.12,"l":5.67,"n":16791,"o":6.12,"t":"2025-06-30T04:00:00Z","v":2831176,"vw":5.787436},{"c":6.08,"h":6.16,"l":5.56,"n":19091,"o":5.64,"t":"2025-07-01T04:00:00Z","v":2579264,"vw":6.010526},{"c":6.14,"h":6.175,"l":5.89,"n":19703,"o":6.01,"t":"2025-07-02T04:00:00Z","v":2405327,"vw":6.092574},{"c":6.15,"h":6.225,"l":6.06,"n":12847,"o":6.22,"t":"2025-07-03T04:00:00Z","v":3733561,"vw":6.144565},{"c":5.87,"h":6.15,"l":5.87,"n":14758,"o":6.07,"t":"2025-07-07T04:00:00Z","v":2677015,"vw":5.907335},{"c":6.04,"h":6.22,"l":5.89,"n":12885,"o":5.9,"t":"2025-07-08T04:00:00Z","v":2369270,"vw":6.065052},{"c":6.13,"h":6.2,"l":6.035,"n":13669,"o":6.06,"t":"2025-07-09T04:00:00Z","v":1669419,"vw":6.136141},{"c":6.22,"h":6.36,"l":6.06,"n":15237,"o":6.19,"t":"2025-07-10T04:00:00Z","v":2592858,"vw":6.232799},{"c":6.14,"h":6.155,"l":6.0206,"n":12945,"o":6.14,"t":"2025-07-11T04:00:00Z","v":1820883,"vw":6.117273},{"c":5.94,"h":6.06,"l":5.845,"n":19670,"o":5.95,"t":"2025-07-14T04:00:00Z","v":3063156,"vw":5.951885},{"c":5.99,"h":6.16,"l":5.94,"n":13997,"o":6.02,"t":"2025-07-15T04:00:00Z","v":2127115,"vw":6.000663},{"c":6,"h":6.09,"l":5.7533,"n":12723,"o":6.06,"t":"2025-07-16T04:00:00Z","v":1588170,"vw":5.927648},{"c":6.3,"h":6.345,"l":6,"n":14621,"o":6,"t":"2025-07-17T04:00:00Z","v":1725066,"vw":6.259956},{"c":6.2,"h":6.41,"l":6.13,"n":16037,"o":6.34,"t":"2025-07-18T04:00:00Z","v":2002860,"vw":6.234792},{"c":5.98,"h":6.29,"l":5.965,"n":11140,"o":6.26,"t":"2025-07-21T04:00:00Z","v":1308245,"vw":6.060119},{"c":6.19,"h":6.2965,"l":5.9605,"n":16584,"o":6.02,"t":"2025-07-22T04:00:00Z","v":1812564,"vw":6.188087},{"c":6.5,"h":6.52,"l":6.21,"n":14695,"o":6.29,"t":"2025-07-23T04:00:00Z","v":1935525,"vw":6.440237},{"c":6.38,"h":6.555,"l":6.345,"n":15552,"o":6.43,"t":"2025-07-24T04:00:00Z","v":1755701,"vw":6.414885},{"c":6.38,"h":6.43,"l":6.26,"n":10014,"o":6.43,"t":"2025-07-25T04:00:00Z","v":1051063,"vw":6.366955},{"c":6.42,"h":6.555,"l":6.285,"n":10044,"o":6.34,"t":"2025-07-28T04:00:00Z","v":1112878,"vw":6.429444},{"c":6.34,"h":6.53,"l":6.275,"n":12301,"o":6.48,"t":"2025-07-29T04:00:00Z","v":1436143,"vw":6.350034},{"c":6.11,"h":6.38,"l":6.04,"n":14750,"o":6.37,"t":"2025-07-30T04:00:00Z","v":1645432,"vw":6.176012},{"c":6.06,"h":6.13,"l":5.94,"n":12780,"o":6.03,"t":"2025-07-31T04:00:00Z","v":1308125,"vw":6.044756},{"c":5.73,"h":6.07,"l":5.72,"n":16042,"o":6.01,"t":"2025-08-01T04:00:00Z","v":1760445,"vw":5.799268},{"c":5.96,"h":6.02,"l":5.75,"n":13505,"o":5.78,"t":"2025-08-04T04:00:00Z","v":1284579,"vw":5.941629},{"c":5.99,"h":6.07,"l":5.86,"n":16012,"o":5.96,"t":"2025-08-05T04:00:00Z","v":1741788,"vw":5.990202},{"c":5.64,"h":5.9,"l":5.38,"n":30277,"o":5.85,"t":"2025-08-06T04:00:00Z","v":4024542,"vw":5.607327},{"c":5.19,"h":5.77,"l":5.1,"n":19364,"o":5.75,"t":"2025-08-07T04:00:00Z","v":2987307,"vw":5.29639},{"c":4.83,"h":5.262,"l":4.81,"n":18887,"o":5.2,"t":"2025-08-08T04:00:00Z","v":3354371,"vw":4.9461},{"c":4.44,"h":4.88,"l":4.38,"n":26824,"o":4.79,"t":"2025-08-11T04:00:00Z","v":4409051,"vw":4.510146},{"c":4.36,"h":4.56,"l":4.32,"n":16955,"o":4.5,"t":"2025-08-12T04:00:00Z","v":2759214,"vw":4.399557},{"c":4.64,"h":4.7,"l":4.36,"n":16889,"o":4.36,"t":"2025-08-13T04:00:00Z","v":3155242,"vw":4.610682},{"c":4.61,"h":4.62,"l":4.415,"n":14508,"o":4.54,"t":"2025-08-14T04:00:00Z","v":2273063,"vw":4.548508},{"c":4.68,"h":4.755,"l":4.575,"n":14367,"o":4.67,"t":"2025-08-15T04:00:00Z","v":2526401,"vw":4.684706},{"c":4.89,"h":4.98,"l":4.655,"n":14311,"o":4.73,"t":"2025-08-18T04:00:00Z","v":2517331,"vw":4.873791},{"c":4.73,"h":5.045,"l":4.72,"n":13628,"o":4.93,"t":"2025-08-19T04:00:00Z","v":1626449,"vw":4.824206},{"c":4.84,"h":4.89,"l":4.73,"n":12719,"o":4.76,"t":"2025-08-20T04:00:00Z","v":1969654,"vw":4.823358},{"c":4.69,"h":4.8,"l":4.66,"n":10452,"o":4.76,"t":"2025-08-21T04:00:00Z","v":1416010,"vw":4.717502},{"c":4.78,"h":5.04,"l":4.71,"n":18942,"o":4.71,"t":"2025-08-22T04:00:00Z","v":2380546,"vw":4.858914},{"c":4.58,"h":4.82,"l":4.57,"n":11583,"o":4.77,"t":"2025-08-25T04:00:00Z","v":1442589,"vw":4.638223},{"c":4.54,"h":4.64,"l":4.48,"n":11765,"o":4.55,"t":"2025-08-26T04:00:00Z","v":1530282,"vw":4.547763},{"c":4.6,"h":4.625,"l":4.46,"n":9191,"o":4.52,"t":"2025-08-27T04:00:00Z","v":1090605,"vw":4.5662},{"c":4.62,"h":4.665,"l":4.47,"n":12641,"o":4.64,"t":"2025-08-28T04:00:00Z","v":1243334,"vw":4.573777},{"c":4.68,"h":4.7,"l":4.575,"n":10347,"o":4.6,"t":"2025-08-29T04:00:00Z","v":1136487,"vw":4.66688},{"c":4.5,"h":4.67,"l":4.44,"n":11662,"o":4.61,"t":"2025-09-02T04:00:00Z","v":1390324,"vw":4.502377},{"c":4.36,"h":4.545,"l":4.315,"n":10244,"o":4.45,"t":"2025-09-03T04:00:00Z","v":1265355,"vw":4.384372},{"c":4.51,"h":4.51,"l":4.34,"n":10793,"o":4.35,"t":"2025-09-04T04:00:00Z","v":1246440,"vw":4.451631},{"c":4.56,"h":4.79,"l":4.51,"n":12134,"o":4.52,"t":"2025-09-05T04:00:00Z","v":1683916,"vw":4.598577},{"c":4.26,"h":4.57,"l":4.2025,"n":13799,"o":4.57,"t":"2025-09-08T04:00:00Z","v":2147215,"vw":4.302893},{"c":4.18,"h":4.3,"l":4.165,"n":13692,"o":4.22,"t":"2025-09-09T04:00:00Z","v":1949312,"vw":4.210729},{"c":4.07,"h":4.22,"l":3.98,"n":14460,"o":4.17,"t":"2025-09-10T04:00:00Z","v":1803316,"vw":4.072633},{"c":4.36,"h":4.37,"l":4.04,"n":12216,"o":4.07,"t":"2025-09-11T04:00:00Z","v":1866042,"vw":4.286281},{"c":4.2,"h":4.3489,"l":4.185,"n":11856,"o":4.31,"t":"2025-09-12T04:00:00Z","v":1653396,"vw":4.235692},{"c":4.21,"h":4.26,"l":4.125,"n":10240,"o":4.26,"t":"2025-09-15T04:00:00Z","v":1299759,"vw":4.197998},{"c":4.11,"h":4.2399,"l":4.05,"n":10484,"o":4.2,"t":"2025-09-16T04:00:00Z","v":1328526,"vw":4.137506},{"c":4.06,"h":4.27,"l":4.035,"n":16808,"o":4.1,"t":"2025-09-17T04:00:00Z","v":2749715,"vw":4.11028},{"c":4.15,"h":4.19,"l":4.04,"n":12246,"o":4.17,"t":"2025-09-18T04:00:00Z","v":1897312,"vw":4.145452},{"c":4.15,"h":4.2,"l":4.06,"n":11004,"o":4.2,"t":"2025-09-19T04:00:00Z","v":4004986,"vw":4.145695},{"c":4.08,"h":4.16,"l":4.0185,"n":15602,"o":4.07,"t":"2025-09-22T04:00:00Z","v":2736653,"vw":4.098867},{"c":4.08,"h":4.195,"l":4.06,"n":13681,"o":4.08,"t":"2025-09-23T04:00:00Z","v":2936451,"vw":4.114132},{"c":4.18,"h":4.235,"l":4.02,"n":10730,"o":4.02,"t":"2025-09-24T04:00:00Z","v":1498303,"vw":4.174197},{"c":4.2,"h":4.23,"l":4.085,"n":13868,"o":4.15,"t":"2025-09-25T04:00:00Z","v":2449020,"vw":4.173535},{"c":4.34,"h":4.38,"l":4.15,"n":11838,"o":4.19,"t":"2025-09-26T04:00:00Z","v":1582973,"vw":4.320154},{"c":4.42,"h":4.43,"l":4.23,"n":15954,"o":4.35,"t":"2025-09-29T04:00:00Z","v":2996488,"vw":4.392816},{"c":4.53,"h":4.535,"l":4.385,"n":13954,"o":4.4,"t":"2025-09-30T04:00:00Z","v":1915414,"vw":4.470484},{"c":4.93,"h":5.01,"l":4.45,"n":20969,"o":4.46,"t":"2025-10-01T04:00:00Z","v":5050228,"vw":4.814823},{"c":4.86,"h":5.03,"l":4.78,"n":22459,"o":4.84,"t":"2025-10-02T04:00:00Z","v":2745354,"vw":4.877273},{"c":5.05,"h":5.105,"l":4.88,"n":17065,"o":4.91,"t":"2025-10-03T04:00:00Z","v":2058472,"vw":5.038273},{"c":5.02,"h":5.12,"l":4.88,"n":17958,"o":5.06,"t":"2025-10-06T04:00:00Z","v":2686879,"vw":5.021856},{"c":5.07,"h":5.125,"l":4.955,"n":16013,"o":5.01,"t":"2025-10-07T04:00:00Z","v":3447759,"vw":5.039317},{"c":5.07,"h":5.165,"l":5,"n":13816,"o":5.1,"t":"2025-10-08T04:00:00Z","v":1628165,"vw":5.062517},{"c":4.99,"h":5.1,"l":4.985,"n":20953,"o":5.05,"t":"2025-10-09T04:00:00Z","v":2116597,"vw":5.025953},{"c":4.82,"h":5.05,"l":4.81,"n":19748,"o":4.99,"t":"2025-10-10T04:00:00Z","v":2356002,"vw":4.858917},{"c":4.62,"h":4.92,"l":4.61,"n":15711,"o":4.84,"t":"2025-10-13T04:00:00Z","v":1901274,"vw":4.704333},{"c":4.87,"h":4.95,"l":4.5,"n":18421,"o":4.56,"t":"2025-10-14T04:00:00Z","v":2061456,"vw":4.777176},{"c":4.77,"h":4.92,"l":4.71,"n":13061,"o":4.87,"t":"2025-10-15T04:00:00Z","v":3376026,"vw":4.794993},{"c":4.81,"h":4.8465,"l":4.69,"n":11942,"o":4.78,"t":"2025-10-16T04:00:00Z","v":1359150,"vw":4.769059},{"c":4.81,"h":4.875,"l":4.75,"n":13497,"o":4.79,"t":"2025-10-17T04:00:00Z","v":1394424,"vw":4.819564},{"c":4.88,"h":4.96,"l":4.805,"n":10271,"o":4.87,"t":"2025-10-20T04:00:00Z","v":1386465,"vw":4.876813},{"c":5.04,"h":5.055,"l":4.85,"n":11463,"o":4.87,"t":"2025-10-21T04:00:00Z","v":1845954,"vw":5.003866},{"c":5.04,"h":5.08,"l":4.89,"n":17203,"o":4.98,"t":"2025-10-22T04:00:00Z","v":2139380,"vw":5.008472},{"c":5.13,"h":5.2227,"l":4.985,"n":14971,"o":5.07,"t":"2025-10-23T04:00:00Z","v":1954256,"vw":5.103408},{"c":5.26,"h":5.305,"l":5.1,"n":13687,"o":5.2,"t":"2025-10-24T04:00:00Z","v":1665810,"vw":5.239809},{"c":5.36,"h":5.4,"l":5.27,"n":13565,"o":5.36,"t":"2025-10-27T04:00:00Z","v":1690414,"vw":5.345269},{"c":5.38,"h":5.405,"l":5.215,"n":13119,"o":5.33,"t":"2025-10-28T04:00:00Z","v":1477254,"vw":5.34282},{"c":5.23,"h":5.38,"l":5.155,"n":18107,"o":5.38,"t":"2025-10-29T04:00:00Z","v":2328679,"vw":5.238444},{"c":5.12,"h":5.225,"l":5.095,"n":13920,"o":5.15,"t":"2025-10-30T04:00:00Z","v":2052350,"vw":5.160656},{"c":5.25,"h":5.3,"l":4.985,"n":13542,"o":5.05,"t":"2025-10-31T04:00:00Z","v":1904628,"vw":5.211173},{"c":5.07,"h":5.25,"l":4.83,"n":17186,"o":5.25,"t":"2025-11-03T05:00:00Z","v":2070851,"vw":5.026629},{"c":4.99,"h":5.095,"l":4.925,"n":15895,"o":5,"t":"2025-11-04T05:00:00Z","v":3311805,"vw":5.002637},{"c":5.3,"h":5.345,"l":4.965,"n":14248,"o":4.99,"t":"2025-11-05T05:00:00Z","v":2069569,"vw":5.231395},{"c":5.22,"h":5.295,"l":5.155,"n":14678,"o":5.28,"t":"2025-11-06T05:00:00Z","v":1897335,"vw":5.221444},{"c":5.3,"h":5.31,"l":5.125,"n":15632,"o":5.19,"t":"2025-11-07T05:00:00Z","v":1877102,"vw":5.247493},{"c":5.44,"h":5.455,"l":5.135,"n":13097,"o":5.32,"t":"2025-11-10T05:00:00Z","v":1708596,"vw":5.321279},{"c":5.37,"h":5.44,"l":5.305,"n":12435,"o":5.44,"t":"2025-11-11T05:00:00Z","v":1462895,"vw":5.369521},{"c":5.39,"h":5.535,"l":5.345,"n":19056,"o":5.37,"t":"2025-11-12T05:00:00Z","v":2281572,"vw":5.434214},{"c":5.35,"h":5.495,"l":5.265,"n":17144,"o":5.34,"t":"2025-11-13T05:00:00Z","v":2283271,"vw":5.390638},{"c":5.34,"h":5.365,"l":5.155,"n":14849,"o":5.3,"t":"2025-11-14T05:00:00Z","v":1767641,"vw":5.306454},{"c":5.18,"h":5.3,"l":5.155,"n":15254,"o":5.29,"t":"2025-11-17T05:00:00Z","v":2144183,"vw":5.20852},{"c":5.46,"h":5.55,"l":5,"n":17998,"o":5.17,"t":"2025-11-18T05:00:00Z","v":2731505,"vw":5.370933},{"c":5.5,"h":5.62,"l":5.335,"n":12541,"o":5.42,"t":"2025-11-19T05:00:00Z","v":1840403,"vw":5.47149},{"c":5.53,"h":5.615,"l":5.45,"n":18330,"o":5.54,"t":"2025-11-20T05:00:00Z","v":2810760,"vw":5.538648},{"c":6.08,"h":6.11,"l":5.555,"n":19901,"o":5.6,"t":"2025-11-21T05:00:00Z","v":2980922,"vw":5.954929},{"c":6.07,"h":6.17,"l":5.97,"n":22821,"o":6.05,"t":"2025-11-24T05:00:00Z","v":3881484,"vw":6.091313},{"c":6.34,"h":6.43,"l":6.11,"n":20008,"o":6.11,"t":"2025-11-25T05:00:00Z","v":3218902,"vw":6.322501},{"c":6.44,"h":6.605,"l":6.28,"n":15083,"o":6.29,"t":"2025-11-26T05:00:00Z","v":2469353,"vw":6.476841},{"c":6.48,"h":6.5558,"l":6.43,"n":8488,"o":6.44,"t":"2025-11-28T05:00:00Z","v":1001525,"vw":6.496334},{"c":6.72,"h":6.73,"l":6.34,"n":21357,"o":6.45,"t":"2025-12-01T05:00:00Z","v":3022742,"vw":6.626136},{"c":6.23,"h":6.455,"l":5.3,"n":50462,"o":6.16,"t":"2025-12-02T05:00:00Z","v":7035043,"vw":5.923553},{"c":6.36,"h":6.425,"l":5.94,"n":33843,"o":6.26,"t":"2025-12-03T05:00:00Z","v":4875543,"vw":6.211908},{"c":6.56,"h":6.58,"l":6.14,"n":44313,"o":6.36,"t":"2025-12-04T05:00:00Z","v":7151770,"vw":6.419094},{"c":7,"h":7,"l":6.53,"n":26201,"o":6.6,"t":"2025-12-05T05:00:00Z","v":3492628,"vw":6.89245},{"c":7.4,"h":7.71,"l":7.27,"n":27360,"o":7.46,"t":"2025-12-08T05:00:00Z","v":4460457,"vw":7.436992},{"c":7.13,"h":7.48,"l":7.1,"n":18262,"o":7.39,"t":"2025-12-09T05:00:00Z","v":2511529,"vw":7.177741},{"c":7.17,"h":7.38,"l":7.13,"n":17998,"o":7.16,"t":"2025-12-10T05:00:00Z","v":2787542,"vw":7.209302},{"c":7.25,"h":7.35,"l":7.16,"n":14623,"o":7.22,"t":"2025-12-11T05:00:00Z","v":1627320,"vw":7.235329},{"c":7.6,"h":7.66,"l":7.2,"n":22517,"o":7.3,"t":"2025-12-12T05:00:00Z","v":2526703,"vw":7.540792},{"c":7.56,"h":7.7,"l":7.42,"n":18528,"o":7.63,"t":"2025-12-15T05:00:00Z","v":2357912,"vw":7.545966},{"c":6.9,"h":7.46,"l":6.42,"n":36829,"o":7.25,"t":"2025-12-16T05:00:00Z","v":6055036,"vw":6.840228},{"c":6.96,"h":7.12,"l":6.695,"n":20426,"o":6.95,"t":"2025-12-17T05:00:00Z","v":3463402,"vw":6.927187},{"c":6.89,"h":7.36,"l":6.7749,"n":21912,"o":7.22,"t":"2025-12-18T05:00:00Z","v":3140482,"vw":7.029842},{"c":6.87,"h":6.97,"l":6.77,"n":18054,"o":6.89,"t":"2025-12-19T05:00:00Z","v":4948105,"vw":6.880864},{"c":7.14,"h":7.28,"l":6.83,"n":23916,"o":6.84,"t":"2025-12-22T05:00:00Z","v":3900103,"vw":7.161283},{"c":6.69,"h":7.44,"l":6.62,"n":17881,"o":7.37,"t":"2025-12-23T05:00:00Z","v":2074793,"vw":6.793125},{"c":6.74,"h":6.93,"l":6.67,"n":8313,"o":6.67,"t":"2025-12-24T05:00:00Z","v":826555,"vw":6.788687},{"c":6.55,"h":6.72,"l":6.54,"n":10898,"o":6.71,"t":"2025-12-26T05:00:00Z","v":1311531,"vw":6.59468},{"c":6.71,"h":6.72,"l":6.425,"n":14914,"o":6.53,"t":"2025-12-29T05:00:00Z","v":1762147,"vw":6.607811},{"c":6.77,"h":6.87,"l":6.67,"n":13454,"o":6.7,"t":"2025-12-30T05:00:00Z","v":2087005,"vw":6.783387},{"c":6.67,"h":6.81,"l":6.625,"n":16070,"o":6.75,"t":"2025-12-31T05:00:00Z","v":2844247,"vw":6.701298},{"c":6.58,"h":6.72,"l":6.3145,"n":17699,"o":6.67,"t":"2026-01-02T05:00:00Z","v":2247604,"vw":6.566705},{"c":6.43,"h":6.72,"l":6.43,"n":17828,"o":6.51,"t":"2026-01-05T05:00:00Z","v":1888422,"vw":6.533355},{"c":7,"h":7.03,"l":6.32,"n":18326,"o":6.37,"t":"2026-01-06T05:00:00Z","v":2457162,"vw":6.865624},{"c":6.89,"h":7.12,"l":6.635,"n":14606,"o":6.99,"t":"2026-01-07T05:00:00Z","v":1613797,"vw":6.865544},{"c":6.32,"h":6.52,"l":6.03,"n":20613,"o":6.15,"t":"2026-01-08T05:00:00Z","v":3625610,"vw":6.317709},{"c":6.44,"h":6.55,"l":6.24,"n":13516,"o":6.35,"t":"2026-01-09T05:00:00Z","v":1707115,"vw":6.426244},{"c":6.37,"h":6.49,"l":6.245,"n":12529,"o":6.39,"t":"2026-01-12T05:00:00Z","v":1362724,"vw":6.394463},{"c":6.46,"h":6.485,"l":6.295,"n":12173,"o":6.38,"t":"2026-01-13T05:00:00Z","v":1226892,"vw":6.418908},{"c":6.5,"h":6.64,"l":6.32,"n":13480,"o":6.47,"t":"2026-01-14T05:00:00Z","v":1214656,"vw":6.513855},{"c":6.87,"h":6.875,"l":6.47,"n":14410,"o":6.5,"t":"2026-01-15T05:00:00Z","v":1253860,"vw":6.791033},{"c":6.88,"h":6.93,"l":6.74,"n":13548,"o":6.83,"t":"2026-01-16T05:00:00Z","v":1888774,"vw":6.859575},{"c":6.55,"h":6.74,"l":6.455,"n":12504,"o":6.74,"t":"2026-01-20T05:00:00Z","v":1082762,"vw":6.574779},{"c":6.67,"h":6.75,"l":6.51,"n":13516,"o":6.59,"t":"2026-01-21T05:00:00Z","v":2061834,"vw":6.651028},{"c":6.75,"h":6.825,"l":6.64,"n":11283,"o":6.71,"t":"2026-01-22T05:00:00Z","v":1210327,"vw":6.742658},{"c":6.85,"h":6.87,"l":6.655,"n":11174,"o":6.72,"t":"2026-01-23T05:00:00Z","v":1282634,"vw":6.781651},{"c":6.77,"h":6.86,"l":6.69,"n":14567,"o":6.84,"t":"2026-01-26T05:00:00Z","v":1326198,"vw":6.770393},{"c":6.75,"h":6.81,"l":6.595,"n":11167,"o":6.79,"t":"2026-01-27T05:00:00Z","v":2328317,"vw":6.731239},{"c":6.32,"h":7.05,"l":6.25,"n":22926,"o":6.91,"t":"2026-01-28T05:00:00Z","v":2871808,"vw":6.443737},{"c":6.56,"h":6.645,"l":6.3,"n":22416,"o":6.31,"t":"2026-01-29T05:00:00Z","v":2833334,"vw":6.519743},{"c":6.53,"h":6.7,"l":6.49,"n":17370,"o":6.53,"t":"2026-01-30T05:00:00Z","v":1590454,"vw":6.580096},{"c":6.68,"h":6.79,"l":6.48,"n":16058,"o":6.49,"t":"2026-02-02T05:00:00Z","v":1752550,"vw":6.672581},{"c":6.78,"h":6.835,"l":6.515,"n":17882,"o":6.65,"t":"2026-02-03T05:00:00Z","v":1732849,"vw":6.679575},{"c":6.94,"h":7.155,"l":6.83,"n":24894,"o":6.85,"t":"2026-02-04T05:00:00Z","v":3114564,"vw":6.990461},{"c":6.83,"h":7.02,"l":6.81,"n":20241,"o":6.82,"t":"2026-02-05T05:00:00Z","v":1861910,"vw":6.897471},{"c":7.18,"h":7.225,"l":6.85,"n":16883,"o":6.89,"t":"2026-02-06T05:00:00Z","v":1537843,"vw":7.104033},{"c":7.32,"h":7.51,"l":7.12,"n":21980,"o":7.17,"t":"2026-02-09T05:00:00Z","v":2236862,"vw":7.349746},{"c":8.5,"h":9.7999,"l":8.49,"n":61341,"o":8.99,"t":"2026-02-10T05:00:00Z","v":7983931,"vw":8.904984},{"c":8.67,"h":8.89,"l":8.395,"n":36348,"o":8.61,"t":"2026-02-11T05:00:00Z","v":4205982,"vw":8.615543},{"c":8.23,"h":8.865,"l":8.23,"n":23280,"o":8.86,"t":"2026-02-12T05:00:00Z","v":2630233,"vw":8.4233},{"c":7.7,"h":8.35,"l":7.68,"n":24560,"o":8.26,"t":"2026-02-13T05:00:00Z","v":2905357,"vw":7.85448},{"c":7.55,"h":7.73,"l":7.315,"n":18835,"o":7.64,"t":"2026-02-17T05:00:00Z","v":2566760,"vw":7.500889},{"c":7.67,"h":7.765,"l":7.47,"n":15531,"o":7.56,"t":"2026-02-18T05:00:00Z","v":1509958,"vw":7.645399},{"c":7.68,"h":7.76,"l":7.555,"n":13747,"o":7.65,"t":"2026-02-19T05:00:00Z","v":1174880,"vw":7.680271},{"c":7.98,"h":8.05,"l":7.56,"n":16569,"o":7.64,"t":"2026-02-20T05:00:00Z","v":2005999,"vw":7.852953},{"c":7.58,"h":7.97,"l":7.56,"n":16291,"o":7.89,"t":"2026-02-23T05:00:00Z","v":1779122,"vw":7.641399},{"c":7.46,"h":7.7,"l":7.36,"n":14227,"o":7.7,"t":"2026-02-24T05:00:00Z","v":1591343,"vw":7.488468},{"c":7.65,"h":7.65,"l":7.375,"n":14607,"o":7.57,"t":"2026-02-25T05:00:00Z","v":1415379,"vw":7.529908},{"c":7.83,"h":8.025,"l":7.605,"n":15894,"o":7.67,"t":"2026-02-26T05:00:00Z","v":1628995,"vw":7.801318},{"c":7.87,"h":8.03,"l":7.64,"n":13709,"o":7.69,"t":"2026-02-27T05:00:00Z","v":1959359,"vw":7.871205},{"c":7.86,"h":7.92,"l":7.675,"n":13852,"o":7.78,"t":"2026-03-02T05:00:00Z","v":1110123,"vw":7.821244},{"c":7.62,"h":7.751,"l":7.3506,"n":18197,"o":7.67,"t":"2026-03-03T05:00:00Z","v":1744120,"vw":7.571008},{"c":7.66,"h":7.77,"l":7.6,"n":15118,"o":7.69,"t":"2026-03-04T05:00:00Z","v":1217268,"vw":7.669353},{"c":8.06,"h":8.18,"l":7.54,"n":23437,"o":7.65,"t":"2026-03-05T05:00:00Z","v":2314699,"vw":7.960441},{"c":7.86,"h":7.945,"l":7.61,"n":14784,"o":7.94,"t":"2026-03-06T05:00:00Z","v":1293587,"vw":7.829861},{"c":8.06,"h":8.095,"l":7.48,"n":17441,"o":7.67,"t":"2026-03-09T04:00:00Z","v":1690048,"vw":7.895774},{"c":7.79,"h":8.14,"l":7.755,"n":14986,"o":8.02,"t":"2026-03-10T04:00:00Z","v":1430769,"vw":7.913838},{"c":7.5,"h":7.73,"l":7.225,"n":17185,"o":7.69,"t":"2026-03-11T04:00:00Z","v":1631763,"vw":7.444577},{"c":7.53,"h":7.985,"l":7.385,"n":20507,"o":7.41,"t":"2026-03-12T04:00:00Z","v":1680973,"vw":7.655559},{"c":7.59,"h":7.615,"l":7.4,"n":13603,"o":7.58,"t":"2026-03-13T04:00:00Z","v":1141363,"vw":7.528057},{"c":7.35,"h":7.66,"l":7.35,"n":13234,"o":7.65,"t":"2026-03-16T04:00:00Z","v":1390535,"vw":7.414714},{"c":7.66,"h":7.74,"l":7.405,"n":20432,"o":7.44,"t":"2026-03-17T04:00:00Z","v":1394582,"vw":7.658943},{"c":7.34,"h":7.63,"l":7.325,"n":15202,"o":7.6,"t":"2026-03-18T04:00:00Z","v":1621823,"vw":7.439118},{"c":7.38,"h":7.48,"l":7.045,"n":18551,"o":7.24,"t":"2026-03-19T04:00:00Z","v":1428150,"vw":7.296475},{"c":7.25,"h":7.45,"l":7.03,"n":18831,"o":7.45,"t":"2026-03-20T04:00:00Z","v":5586269,"vw":7.234453},{"c":7.72,"h":7.83,"l":7.295,"n":15366,"o":7.42,"t":"2026-03-23T04:00:00Z","v":1405512,"vw":7.683202},{"c":7.67,"h":7.77,"l":7.53,"n":11368,"o":7.59,"t":"2026-03-24T04:00:00Z","v":888972,"vw":7.676291},{"c":7.97,"h":8,"l":7.605,"n":12893,"o":7.9,"t":"2026-03-25T04:00:00Z","v":928346,"vw":7.86373},{"c":7.72,"h":8.065,"l":7.71,"n":12854,"o":7.86,"t":"2026-03-26T04:00:00Z","v":1070589,"vw":7.78749},{"c":7.71,"h":7.815,"l":7.56,"n":12037,"o":7.69,"t":"2026-03-27T04:00:00Z","v":1118322,"vw":7.731111},{"c":7.82,"h":7.91,"l":7.695,"n":10859,"o":7.79,"t":"2026-03-30T04:00:00Z","v":862583,"vw":7.783599},{"c":7.86,"h":7.97,"l":7.65,"n":11148,"o":7.93,"t":"2026-03-31T04:00:00Z","v":905330,"vw":7.805485},{"c":7.82,"h":8,"l":7.78,"n":12651,"o":8,"t":"2026-04-01T04:00:00Z","v":882565,"vw":7.841078},{"c":7.83,"h":7.9,"l":7.366,"n":10571,"o":7.61,"t":"2026-04-02T04:00:00Z","v":627205,"vw":7.77586},{"c":7.8,"h":7.855,"l":7.7,"n":8911,"o":7.8,"t":"2026-04-06T04:00:00Z","v":644615,"vw":7.789809},{"c":7.88,"h":7.935,"l":7.75,"n":9757,"o":7.77,"t":"2026-04-07T04:00:00Z","v":719122,"vw":7.846765},{"c":8.16,"h":8.44,"l":8.085,"n":16414,"o":8.11,"t":"2026-04-08T04:00:00Z","v":1453999,"vw":8.236656},{"c":8.59,"h":8.615,"l":8.06,"n":16070,"o":8.07,"t":"2026-04-09T04:00:00Z","v":1571602,"vw":8.482012},{"c":8.66,"h":8.84,"l":8.545,"n":10820,"o":8.58,"t":"2026-04-10T04:00:00Z","v":750670,"vw":8.64862},{"c":8.83,"h":8.83,"l":8.48,"n":11124,"o":8.55,"t":"2026-04-13T04:00:00Z","v":651308,"vw":8.726813},{"c":9.22,"h":9.235,"l":8.815,"n":14358,"o":8.83,"t":"2026-04-14T04:00:00Z","v":998160,"vw":9.129653},{"c":9.25,"h":9.34,"l":9.085,"n":14994,"o":9.2,"t":"2026-04-15T04:00:00Z","v":1064578,"vw":9.229187},{"c":9.48,"h":9.67,"l":9.24,"n":18275,"o":9.24,"t":"2026-04-16T04:00:00Z","v":1505757,"vw":9.493339},{"c":9.89,"h":9.945,"l":9.54,"n":17281,"o":9.58,"t":"2026-04-17T04:00:00Z","v":1663694,"vw":9.840912},{"c":10.19,"h":10.285,"l":9.88,"n":15603,"o":9.88,"t":"2026-04-20T04:00:00Z","v":1299139,"vw":10.176394},{"c":10.1,"h":10.38,"l":10.011,"n":18613,"o":10.22,"t":"2026-04-21T04:00:00Z","v":1342364,"vw":10.134211},{"c":9.98,"h":10.34,"l":9.84,"n":12810,"o":10.16,"t":"2026-04-22T04:00:00Z","v":899926,"vw":10.039566},{"c":9.5,"h":10.12,"l":9.391,"n":16608,"o":9.93,"t":"2026-04-23T04:00:00Z","v":1100956,"vw":9.60775},{"c":9.79,"h":9.825,"l":9.4007,"n":15227,"o":9.5,"t":"2026-04-24T04:00:00Z","v":1059387,"vw":9.689647},{"c":9.64,"h":9.935,"l":9.625,"n":13371,"o":9.78,"t":"2026-04-27T04:00:00Z","v":1258236,"vw":9.697552},{"c":9.62,"h":9.79,"l":9.48,"n":11452,"o":9.7,"t":"2026-04-28T04:00:00Z","v":709315,"vw":9.58388},{"c":9.57,"h":9.635,"l":9.35,"n":14814,"o":9.53,"t":"2026-04-29T04:00:00Z","v":1189676,"vw":9.538739},{"c":9.72,"h":9.865,"l":9.58,"n":11123,"o":9.59,"t":"2026-04-30T04:00:00Z","v":782969,"vw":9.735726},{"c":9.71,"h":9.82,"l":9.575,"n":13332,"o":9.78,"t":"2026-05-01T04:00:00Z","v":886718,"vw":9.694066},{"c":8.92,"h":9.64,"l":8.9,"n":19527,"o":9.63,"t":"2026-05-04T04:00:00Z","v":1343820,"vw":9.061129},{"c":9.27,"h":9.38,"l":9.04,"n":14231,"o":9.05,"t":"2026-05-05T04:00:00Z","v":1065005,"vw":9.248896},{"c":9.22,"h":9.44,"l":9.095,"n":12757,"o":9.41,"t":"2026-05-06T04:00:00Z","v":861967,"vw":9.219352},{"c":9.29,"h":9.5,"l":9.26,"n":14937,"o":9.3,"t":"2026-05-07T04:00:00Z","v":1275955,"vw":9.337347},{"c":9.24,"h":9.31,"l":9.115,"n":13473,"o":9.31,"t":"2026-05-08T04:00:00Z","v":1038681,"vw":9.222856},{"c":9.3,"h":9.355,"l":9.145,"n":18343,"o":9.26,"t":"2026-05-11T04:00:00Z","v":1359537,"vw":9.283945},{"c":12,"h":12.465,"l":11.0313,"n":97287,"o":11.78,"t":"2026-05-12T04:00:00Z","v":9378794,"vw":12.030734},{"c":11.25,"h":12.6,"l":10.61,"n":46189,"o":12.49,"t":"2026-05-13T04:00:00Z","v":3985268,"vw":11.159584},{"c":12.17,"h":12.17,"l":11.39,"n":25803,"o":11.44,"t":"2026-05-14T04:00:00Z","v":2568009,"vw":12.012905},{"c":12.25,"h":12.36,"l":11.945,"n":26488,"o":12.08,"t":"2026-05-15T04:00:00Z","v":2532499,"vw":12.177126},{"c":12.17,"h":12.42,"l":11.99,"n":23596,"o":12.2,"t":"2026-05-18T04:00:00Z","v":2135904,"vw":12.15556},{"c":11.84,"h":12.2509,"l":11.84,"n":16003,"o":12.2,"t":"2026-05-19T04:00:00Z","v":1077900,"vw":12.007994},{"c":11.7,"h":12.04,"l":11.54,"n":18998,"o":11.87,"t":"2026-05-20T04:00:00Z","v":1343043,"vw":11.710649},{"c":11.61,"h":11.6801,"l":11.315,"n":14059,"o":11.5,"t":"2026-05-21T04:00:00Z","v":866649,"vw":11.544591},{"c":11.74,"h":11.8799,"l":11.505,"n":19266,"o":11.66,"t":"2026-05-22T04:00:00Z","v":1530044,"vw":11.696702},{"c":11.79,"h":12.025,"l":11.272,"n":20213,"o":11.87,"t":"2026-05-26T04:00:00Z","v":2124391,"vw":11.718868},{"c":11.97,"h":12.195,"l":11.62,"n":20337,"o":11.82,"t":"2026-05-27T04:00:00Z","v":2033195,"vw":11.987969},{"c":12.8,"h":12.91,"l":11.674,"n":20903,"o":11.85,"t":"2026-05-28T04:00:00Z","v":2059228,"vw":12.418847},{"c":12.92,"h":12.95,"l":12.6,"n":20258,"o":12.7,"t":"2026-05-29T04:00:00Z","v":1990973,"vw":12.835799},{"c":12.89,"h":12.9,"l":12.46,"n":17108,"o":12.88,"t":"2026-06-01T04:00:00Z","v":1353173,"vw":12.769553},{"c":12.8,"h":12.89,"l":12.535,"n":18350,"o":12.75,"t":"2026-06-02T04:00:00Z","v":1404715,"vw":12.768491},{"c":13.15,"h":13.245,"l":12.57,"n":23135,"o":12.62,"t":"2026-06-03T04:00:00Z","v":1891248,"vw":13.056498},{"c":13.24,"h":13.52,"l":13.199,"n":15004,"o":13.36,"t":"2026-06-04T04:00:00Z","v":1109397,"vw":13.320859},{"c":12.85,"h":13.24,"l":12.755,"n":14936,"o":13.21,"t":"2026-06-05T04:00:00Z","v":819708,"vw":12.934762},{"c":12.46,"h":12.87,"l":12.34,"n":14906,"o":12.85,"t":"2026-06-08T04:00:00Z","v":1005018,"vw":12.572731},{"c":12.87,"h":12.955,"l":12.34,"n":14627,"o":12.62,"t":"2026-06-09T04:00:00Z","v":1266041,"vw":12.775923},{"c":13.02,"h":13.16,"l":12.81,"n":15601,"o":12.87,"t":"2026-06-10T04:00:00Z","v":1385254,"vw":13.025385},{"c":13.31,"h":13.44,"l":12.17,"n":14491,"o":13.14,"t":"2026-06-11T04:00:00Z","v":998476,"vw":13.223528},{"c":13.19,"h":13.4,"l":12.8578,"n":19780,"o":13.4,"t":"2026-06-12T04:00:00Z","v":1477119,"vw":13.225225},{"c":13.14,"h":13.35,"l":12.93,"n":13754,"o":13.26,"t":"2026-06-15T04:00:00Z","v":973383,"vw":13.084785},{"c":13.17,"h":13.35,"l":12.85,"n":16425,"o":13.1,"t":"2026-06-16T04:00:00Z","v":1378844,"vw":13.088384},{"c":12.8,"h":13.4399,"l":12.68,"n":12599,"o":13.15,"t":"2026-06-17T04:00:00Z","v":1118859,"vw":12.903952},{"c":12.88,"h":13,"l":12.685,"n":13613,"o":12.7,"t":"2026-06-18T04:00:00Z","v":2445257,"vw":12.851851},{"c":13.11,"h":13.25,"l":12.7701,"n":13353,"o":13.02,"t":"2026-06-22T04:00:00Z","v":1500324,"vw":13.04925},{"c":13.2,"h":13.26,"l":12.9,"n":14804,"o":12.98,"t":"2026-06-23T04:00:00Z","v":1384425,"vw":13.106294},{"c":13.49,"h":13.56,"l":13.265,"n":14701,"o":13.4,"t":"2026-06-24T04:00:00Z","v":1142785,"vw":13.442814},{"c":13.74,"h":14.04,"l":13.555,"n":16003,"o":13.6,"t":"2026-06-25T04:00:00Z","v":1298498,"vw":13.769749},{"c":14.42,"h":14.42,"l":13.675,"n":18369,"o":13.71,"t":"2026-06-26T04:00:00Z","v":4261730,"vw":14.244308},{"c":14.83,"h":14.85,"l":14.16,"n":24074,"o":14.39,"t":"2026-06-29T04:00:00Z","v":1889954,"vw":14.69412},{"c":14.52,"h":14.84,"l":14.2935,"n":15834,"o":14.71,"t":"2026-06-30T04:00:00Z","v":1122842,"vw":14.51632},{"c":14.68,"h":15.06,"l":14.47,"n":15427,"o":14.51,"t":"2026-07-01T04:00:00Z","v":1058722,"vw":14.80577},{"c":14.28,"h":14.9,"l":14.19,"n":14803,"o":14.64,"t":"2026-07-02T04:00:00Z","v":818514,"vw":14.418502},{"c":13.59,"h":14.2,"l":13.54,"n":17319,"o":14.18,"t":"2026-07-06T04:00:00Z","v":1152414,"vw":13.786896},{"c":14.11,"h":14.31,"l":13.4,"n":20637,"o":13.73,"t":"2026-07-07T04:00:00Z","v":1640745,"vw":13.987672},{"c":14.16,"h":14.18,"l":13.835,"n":19145,"o":13.98,"t":"2026-07-08T04:00:00Z","v":1423157,"vw":14.04715},{"c":14.35,"h":14.38,"l":13.97,"n":15699,"o":14.15,"t":"2026-07-09T04:00:00Z","v":1010330,"vw":14.248066},{"c":14.53,"h":14.585,"l":14.11,"n":14423,"o":14.35,"t":"2026-07-10T04:00:00Z","v":1028923,"vw":14.386142},{"c":14.74,"h":14.95,"l":14.53,"n":13196,"o":14.56,"t":"2026-07-13T04:00:00Z","v":933771,"vw":14.785643},{"c":14.9,"h":14.98,"l":14.34,"n":12632,"o":14.66,"t":"2026-07-14T04:00:00Z","v":702994,"vw":14.850991},{"c":15.51,"h":15.615,"l":14.99,"n":17348,"o":15.01,"t":"2026-07-15T04:00:00Z","v":1086912,"vw":15.463312},{"c":16.42,"h":16.9,"l":15.67,"n":25229,"o":15.67,"t":"2026-07-16T04:00:00Z","v":2451150,"vw":16.465405},{"c":16.5,"h":16.815,"l":16.2,"n":24117,"o":16.35,"t":"2026-07-17T04:00:00Z","v":2027698,"vw":16.564147},{"c":16.14,"h":16.7,"l":16.05,"n":20513,"o":16.5,"t":"2026-07-20T04:00:00Z","v":1683411,"vw":16.3356},{"c":16.01,"h":16.205,"l":15.73,"n":17291,"o":16.05,"t":"2026-07-21T04:00:00Z","v":1562101,"vw":16.004472},{"c":15.9,"h":16.13,"l":15.41,"n":14363,"o":15.94,"t":"2026-07-22T04:00:00Z","v":975796,"vw":15.744887},{"c":15.59,"h":15.735,"l":15.43,"n":13373,"o":15.62,"t":"2026-07-23T04:00:00Z","v":1016014,"vw":15.59699},{"c":15.58,"h":15.87,"l":15.54,"n":9950,"o":15.66,"t":"2026-07-24T04:00:00Z","v":588899,"vw":15.651314},{"c":15.35,"h":15.85,"l":15.27,"n":16450,"o":15.68,"t":"2026-07-27T04:00:00Z","v":1477010,"vw":15.408241},{"c":15.36,"h":15.74,"l":15.3,"n":13172,"o":15.58,"t":"2026-07-28T04:00:00Z","v":942138,"vw":15.432472},{"c":14.92,"h":15.61,"l":14.87,"n":15670,"o":15.36,"t":"2026-07-29T04:00:00Z","v":877971,"vw":15.153117},{"c":14.59,"h":15.325,"l":14.522,"n":14387,"o":15.325,"t":"2026-07-30T04:00:00Z","v":944245,"vw":14.69941},{"c":14.46,"h":14.74,"l":14.4,"n":14929,"o":14.59,"t":"2026-07-31T04:00:00Z","v":825946,"vw":14.542723},{"c":14.27,"h":14.806,"l":14.27,"n":17785,"o":14.51,"t":"2026-08-03T04:00:00Z","v":1133609,"vw":14.4303},{"c":14.17,"h":14.45,"l":14.04,"n":21397,"o":14.27,"t":"2026-08-04T04:00:00Z","v":1158282,"vw":14.210526},{"c":13.93,"h":14.38,"l":13.85,"n":17262,"o":14.24,"t":"2026-08-05T04:00:00Z","v":1100032,"vw":14.021552},{"c":13.85,"h":13.99,"l":13.66,"n":14854,"o":13.86,"t":"2026-08-06T04:00:00Z","v":1085377,"vw":13.840954},{"c":14.21,"h":14.27,"l":13.87,"n":16861,"o":13.87,"t":"2026-08-07T04:00:00Z","v":1293611,"vw":14.068092},{"c":13.87,"h":14.245,"l":13.68,"n":42391,"o":14.03,"t":"2026-08-10T04:00:00Z","v":3685591,"vw":13.904615},{"c":13.88,"h":14.36,"l":12.93,"n":43146,"o":14.13,"t":"2026-08-11T04:00:00Z","v":3330665,"vw":13.607107},{"c":14.16,"h":15.0586,"l":14.1,"n":25343,"o":14.5,"t":"2026-08-12T04:00:00Z","v":2182350,"vw":14.521916},{"c":13.52,"h":14.36,"l":13.51,"n":18236,"o":14.24,"t":"2026-08-13T04:00:00Z","v":1264871,"vw":13.738822},{"c":13.33,"h":13.87,"l":13.21,"n":22054,"o":13.53,"t":"2026-08-14T04:00:00Z","v":1402315,"vw":13.431237},{"c":13.41,"h":13.6,"l":13.221,"n":16095,"o":13.29,"t":"2026-08-17T04:00:00Z","v":1516202,"vw":13.401589},{"c":13.01,"h":13.61,"l":12.955,"n":18136,"o":13.53,"t":"2026-08-18T04:00:00Z","v":1298684,"vw":13.127815},{"c":13.05,"h":13.339,"l":12.94,"n":13330,"o":13.14,"t":"2026-08-19T04:00:00Z","v":988696,"vw":13.084848},{"c":12.82,"h":13.08,"l":12.66,"n":12566,"o":12.89,"t":"2026-08-20T04:00:00Z","v":835080,"vw":12.871449},{"c":12.69,"h":12.9,"l":12.535,"n":12840,"o":12.87,"t":"2026-08-21T04:00:00Z","v":878376,"vw":12.688217},{"c":12.75,"h":12.9,"l":12.6261,"n":12189,"o":12.79,"t":"2026-08-24T04:00:00Z","v":1062849,"vw":12.746367},{"c":12.88,"h":12.935,"l":12.74,"n":10389,"o":12.85,"t":"2026-08-25T04:00:00Z","v":955419,"vw":12.866392},{"c":13.03,"h":13.045,"l":12.72,"n":10200,"o":12.88,"t":"2026-08-26T04:00:00Z","v":717787,"vw":12.9793},{"c":12.75,"h":13,"l":12.74,"n":10330,"o":12.99,"t":"2026-08-27T04:00:00Z","v":668673,"vw":12.819211},{"c":12.48,"h":12.85,"l":12.43,"n":12301,"o":12.85,"t":"2026-08-28T04:00:00Z","v":1142768,"vw":12.524934},{"c":12.51,"h":12.605,"l":12.25,"n":14553,"o":12.54,"t":"2026-08-31T04:00:00Z","v":1491771,"vw":12.456238},{"c":12.13,"h":12.65,"l":12.07,"n":12161,"o":12.5,"t":"2026-09-01T04:00:00Z","v":1244962,"vw":12.158838},{"c":12.17,"h":12.46,"l":12.11,"n":16168,"o":12.2,"t":"2026-09-02T04:00:00Z","v":1208301,"vw":12.224919},{"c":12.54,"h":12.55,"l":12.14,"n":11381,"o":12.24,"t":"2026-09-03T04:00:00Z","v":747367,"vw":12.458589},{"c":13.26,"h":13.32,"l":13,"n":15117,"o":13.12,"t":"2026-09-04T04:00:00Z","v":1268702,"vw":13.206637},{"c":13.65,"h":13.8007,"l":13.05,"n":25089,"o":13.06,"t":"2026-09-08T04:00:00Z","v":2572146,"vw":13.575996},{"c":13.12,"h":13.75,"l":12.89,"n":21718,"o":13.45,"t":"2026-09-09T04:00:00Z","v":2253291,"vw":13.202488},{"c":13.04,"h":13.34,"l":12.8723,"n":16603,"o":13.17,"t":"2026-09-10T04:00:00Z","v":1612244,"vw":13.045167},{"c":12.97,"h":13.35,"l":12.8948,"n":18797,"o":13.02,"t":"2026-09-11T04:00:00Z","v":1214029,"vw":13.052956},{"c":12.93,"h":13.205,"l":12.8,"n":18071,"o":13,"t":"2026-09-14T04:00:00Z","v":1600321,"vw":12.951732},{"c":13.27,"h":13.31,"l":12.765,"n":14152,"o":12.89,"t":"2026-09-15T04:00:00Z","v":1520790,"vw":13.201946},{"c":13.77,"h":14.02,"l":13.12,"n":21361,"o":13.25,"t":"2026-09-16T04:00:00Z","v":2063578,"vw":13.726657},{"c":13.84,"h":14.09,"l":13.71,"n":19540,"o":13.9,"t":"2026-09-17T04:00:00Z","v":1668985,"vw":13.848662},{"c":13.82,"h":14.005,"l":13.58,"n":15206,"o":13.71,"t":"2026-09-18T04:00:00Z","v":4255309,"vw":13.826507},{"c":14.23,"h":14.47,"l":13.81,"n":17579,"o":13.93,"t":"2026-09-21T04:00:00Z","v":1231707,"vw":14.23586},{"c":14.43,"h":14.66,"l":13.98,"n":18566,"o":14.21,"t":"2026-09-22T04:00:00Z","v":1786713,"vw":14.320337},{"c":13.87,"h":14.5243,"l":13.855,"n":16077,"o":14.3,"t":"2026-09-23T04:00:00Z","v":1325429,"vw":14.01035},{"c":13.84,"h":14.1,"l":13.525,"n":15357,"o":13.85,"t":"2026-09-24T04:00:00Z","v":1488801,"vw":13.786312},{"c":13.65,"h":14.155,"l":13.65,"n":14674,"o":13.8,"t":"2026-09-25T04:00:00Z","v":1242169,"vw":13.80431},{"c":13.45,"h":13.66,"l":13.01,"n":13168,"o":13.32,"t":"2026-09-28T04:00:00Z","v":888352,"vw":13.445431},{"c":13.46,"h":13.53,"l":13.33,"n":13469,"o":13.43,"t":"2026-09-29T04:00:00Z","v":1170373,"vw":13.45239},{"c":13.36,"h":13.67,"l":13.31,"n":13601,"o":13.48,"t":"2026-09-30T04:00:00Z","v":1164483,"vw":13.396799},{"c":13.78,"h":13.91,"l":13.091,"n":18716,"o":13.39,"t":"2026-10-01T04:00:00Z","v":1521868,"vw":13.725248},{"c":14.03,"h":14.51,"l":13.67,"n":24559,"o":14.01,"t":"2026-10-02T04:00:00Z","v":1981198,"vw":14.01279},{"c":14.01,"h":14.145,"l":13.72,"n":19005,"o":13.94,"t":"2026-10-05T04:00:00Z","v":1238390,"vw":14.001113},{"c":13.92,"h":14.45,"l":13.87,"n":19469,"o":14.06,"t":"2026-10-06T04:00:00Z","v":1328638,"vw":14.053932},{"c":13.94,"h":14.18,"l":13.65,"n":16195,"o":14.005,"t":"2026-10-07T04:00:00Z","v":2534093,"vw":13.943766},{"c":14,"h":14.095,"l":13.6,"n":22386,"o":13.91,"t":"2026-10-08T04:00:00Z","v":2038468,"vw":13.945866},{"c":14.13,"h":14.16,"l":13.82,"n":12978,"o":13.82,"t":"2026-10-09T04:00:00Z","v":849999,"vw":14.04987},{"c":14.25,"h":14.3379,"l":14.025,"n":16272,"o":14.1,"t":"2026-10-12T04:00:00Z","v":1309832,"vw":14.23273},{"c":14.31,"h":14.55,"l":14.22,"n":15360,"o":14.38,"t":"2026-10-13T04:00:00Z","v":1103360,"vw":14.327606},{"c":13.97,"h":14.3,"l":13.8301,"n":13123,"o":14.17,"t":"2026-10-14T04:00:00Z","v":901438,"vw":13.972017},{"c":14.4,"h":14.53,"l":13.6982,"n":21077,"o":13.97,"t":"2026-10-15T04:00:00Z","v":1701241,"vw":14.346265},{"c":13.88,"h":14.6399,"l":13.88,"n":18699,"o":14.49,"t":"2026-10-16T04:00:00Z","v":1666708,"vw":14.098961},{"c":14.22,"h":14.245,"l":13.755,"n":17450,"o":13.92,"t":"2026-10-19T04:00:00Z","v":1642395,"vw":14.09733},{"c":14.49,"h":14.9,"l":14.215,"n":16230,"o":14.27,"t":"2026-10-20T04:00:00Z","v":1119878,"vw":14.526638},{"c":14.83,"h":14.92,"l":14.375,"n":12963,"o":14.54,"t":"2026-10-21T04:00:00Z","v":1055539,"vw":14.782605},{"c":14.55,"h":15,"l":14.42,"n":14907,"o":14.75,"t":"2026-10-22T04:00:00Z","v":1023635,"vw":14.655539}],"volatilityBars":[{"c":13.98,"h":14.13,"l":13.81,"n":619,"o":13.93,"t":"2026-09-21T13:30:00Z","v":48990,"vw":13.9567},{"c":14.045,"h":14.08,"l":13.88,"n":175,"o":13.9799,"t":"2026-09-21T13:45:00Z","v":12557,"vw":13.984068},{"c":14.1851,"h":14.2,"l":14.05,"n":369,"o":14.05,"t":"2026-09-21T14:00:00Z","v":23966,"vw":14.161974},{"c":14.145,"h":14.18,"l":14.11,"n":255,"o":14.18,"t":"2026-09-21T14:15:00Z","v":12508,"vw":14.152682},{"c":14.11,"h":14.18,"l":14.08,"n":246,"o":14.145,"t":"2026-09-21T14:30:00Z","v":9123,"vw":14.138567},{"c":14.15,"h":14.155,"l":14.12,"n":176,"o":14.12,"t":"2026-09-21T14:45:00Z","v":6969,"vw":14.133908},{"c":14.18,"h":14.18,"l":14.14,"n":319,"o":14.15,"t":"2026-09-21T15:00:00Z","v":10441,"vw":14.165059},{"c":14.15,"h":14.1861,"l":14.12,"n":429,"o":14.1861,"t":"2026-09-21T15:15:00Z","v":17698,"vw":14.143055},{"c":14.16,"h":14.21,"l":14.13,"n":685,"o":14.14,"t":"2026-09-21T15:30:00Z","v":37929,"vw":14.178929},{"c":14.165,"h":14.17,"l":14.075,"n":579,"o":14.145,"t":"2026-09-21T15:45:00Z","v":32225,"vw":14.128274},{"c":14.25,"h":14.25,"l":14.17,"n":729,"o":14.17,"t":"2026-09-21T16:00:00Z","v":74432,"vw":14.212429},{"c":14.2096,"h":14.25,"l":14.19,"n":403,"o":14.24,"t":"2026-09-21T16:15:00Z","v":15025,"vw":14.225138},{"c":14.16,"h":14.21,"l":14.15,"n":424,"o":14.2,"t":"2026-09-21T16:30:00Z","v":15741,"vw":14.185859},{"c":14.18,"h":14.2,"l":14.16,"n":477,"o":14.16,"t":"2026-09-21T16:45:00Z","v":24347,"vw":14.185143},{"c":14.2901,"h":14.3,"l":14.18,"n":674,"o":14.18,"t":"2026-09-21T17:00:00Z","v":42157,"vw":14.219446},{"c":14.29,"h":14.32,"l":14.27,"n":417,"o":14.2801,"t":"2026-09-21T17:15:00Z","v":28179,"vw":14.292555},{"c":14.31,"h":14.32,"l":14.27,"n":765,"o":14.285,"t":"2026-09-21T17:30:00Z","v":44726,"vw":14.296641},{"c":14.3,"h":14.34,"l":14.295,"n":679,"o":14.295,"t":"2026-09-21T17:45:00Z","v":33434,"vw":14.315779},{"c":14.32,"h":14.36,"l":14.28,"n":582,"o":14.295,"t":"2026-09-21T18:00:00Z","v":26532,"vw":14.31707},{"c":14.34,"h":14.35,"l":14.31,"n":402,"o":14.32,"t":"2026-09-21T18:15:00Z","v":15335,"vw":14.329079},{"c":14.405,"h":14.405,"l":14.32,"n":483,"o":14.33,"t":"2026-09-21T18:30:00Z","v":22283,"vw":14.358277},{"c":14.43,"h":14.43,"l":14.405,"n":502,"o":14.405,"t":"2026-09-21T18:45:00Z","v":21962,"vw":14.420234},{"c":14.41,"h":14.47,"l":14.4,"n":668,"o":14.43,"t":"2026-09-21T19:00:00Z","v":33625,"vw":14.43165},{"c":14.39,"h":14.43,"l":14.38,"n":684,"o":14.405,"t":"2026-09-21T19:15:00Z","v":27249,"vw":14.405452},{"c":14.345,"h":14.395,"l":14.325,"n":1375,"o":14.39,"t":"2026-09-21T19:30:00Z","v":80637,"vw":14.367537},{"c":14.24,"h":14.35,"l":14.17,"n":3560,"o":14.35,"t":"2026-09-21T19:45:00Z","v":284524,"vw":14.248258},{"c":14.23,"h":14.23,"l":14.23,"n":27,"o":14.23,"t":"2026-09-21T20:00:00Z","v":204753,"vw":14.23},{"c":14.405,"h":14.44,"l":14.2,"n":165,"o":14.21,"t":"2026-09-22T13:30:00Z","v":16326,"vw":14.263112},{"c":14.49,"h":14.55,"l":14.37,"n":453,"o":14.4,"t":"2026-09-22T13:45:00Z","v":35029,"vw":14.439022},{"c":14.64,"h":14.66,"l":14.44,"n":427,"o":14.46,"t":"2026-09-22T14:00:00Z","v":21396,"vw":14.537544},{"c":14.49,"h":14.65,"l":14.48,"n":461,"o":14.65,"t":"2026-09-22T14:15:00Z","v":24762,"vw":14.532737},{"c":14.38,"h":14.5,"l":14.38,"n":474,"o":14.49,"t":"2026-09-22T14:30:00Z","v":32188,"vw":14.421221},{"c":14.3126,"h":14.385,"l":14.23,"n":617,"o":14.385,"t":"2026-09-22T14:45:00Z","v":26927,"vw":14.304601},{"c":14.14,"h":14.335,"l":14.14,"n":808,"o":14.33,"t":"2026-09-22T15:00:00Z","v":67286,"vw":14.260343},{"c":14.08,"h":14.19,"l":14.03,"n":1177,"o":14.15,"t":"2026-09-22T15:15:00Z","v":115095,"vw":14.105468},{"c":14.06,"h":14.09,"l":14.04,"n":450,"o":14.07,"t":"2026-09-22T15:30:00Z","v":25498,"vw":14.069678},{"c":14.12,"h":14.12,"l":13.98,"n":609,"o":14.06,"t":"2026-09-22T15:45:00Z","v":31282,"vw":14.027768},{"c":14.185,"h":14.23,"l":14.1,"n":719,"o":14.11,"t":"2026-09-22T16:00:00Z","v":50584,"vw":14.184487},{"c":14.21,"h":14.24,"l":14.175,"n":570,"o":14.18,"t":"2026-09-22T16:15:00Z","v":37440,"vw":14.216101},{"c":14.22,"h":14.25,"l":14.1,"n":1261,"o":14.21,"t":"2026-09-22T16:30:00Z","v":210378,"vw":14.192737},{"c":14.22,"h":14.25,"l":14.2,"n":389,"o":14.2,"t":"2026-09-22T16:45:00Z","v":15169,"vw":14.227885},{"c":14.265,"h":14.265,"l":14.22,"n":346,"o":14.225,"t":"2026-09-22T17:00:00Z","v":15980,"vw":14.236873},{"c":14.28,"h":14.32,"l":14.24,"n":434,"o":14.265,"t":"2026-09-22T17:15:00Z","v":33281,"vw":14.297292},{"c":14.39,"h":14.4,"l":14.28,"n":310,"o":14.29,"t":"2026-09-22T17:30:00Z","v":18949,"vw":14.328059},{"c":14.4,"h":14.41,"l":14.38,"n":473,"o":14.39,"t":"2026-09-22T17:45:00Z","v":22275,"vw":14.396712},{"c":14.3,"h":14.405,"l":14.235,"n":542,"o":14.405,"t":"2026-09-22T18:00:00Z","v":39750,"vw":14.307275},{"c":14.31,"h":14.32,"l":14.29,"n":328,"o":14.3,"t":"2026-09-22T18:15:00Z","v":11899,"vw":14.30018},{"c":14.345,"h":14.345,"l":14.295,"n":451,"o":14.31,"t":"2026-09-22T18:30:00Z","v":27287,"vw":14.31402},{"c":14.365,"h":14.375,"l":14.34,"n":636,"o":14.35,"t":"2026-09-22T18:45:00Z","v":36733,"vw":14.358746},{"c":14.335,"h":14.38,"l":14.33,"n":612,"o":14.365,"t":"2026-09-22T19:00:00Z","v":25400,"vw":14.347367},{"c":14.43,"h":14.44,"l":14.33,"n":844,"o":14.335,"t":"2026-09-22T19:15:00Z","v":51696,"vw":14.398802},{"c":14.445,"h":14.45,"l":14.41,"n":1167,"o":14.425,"t":"2026-09-22T19:30:00Z","v":69185,"vw":14.431581},{"c":14.45,"h":14.515,"l":14.35,"n":3379,"o":14.445,"t":"2026-09-22T19:45:00Z","v":247890,"vw":14.443682},{"c":14.4,"h":14.44,"l":14.4,"n":29,"o":14.44,"t":"2026-09-22T20:00:00Z","v":303950,"vw":14.43002},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-09-23T08:00:00Z","v":153,"vw":14.47},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-09-23T11:00:00Z","v":2000,"vw":14.47},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-09-23T11:30:00Z","v":346,"vw":14.48},{"c":14.4267,"h":14.5243,"l":14.245,"n":249,"o":14.3,"t":"2026-09-23T13:30:00Z","v":19851,"vw":14.35946},{"c":14.224,"h":14.47,"l":14.224,"n":277,"o":14.424,"t":"2026-09-23T13:45:00Z","v":16642,"vw":14.362463},{"c":14.29,"h":14.295,"l":14.13,"n":489,"o":14.225,"t":"2026-09-23T14:00:00Z","v":27750,"vw":14.182542},{"c":14.12,"h":14.33,"l":14.12,"n":498,"o":14.28,"t":"2026-09-23T14:15:00Z","v":22553,"vw":14.233096},{"c":14.08,"h":14.17,"l":14.045,"n":557,"o":14.14,"t":"2026-09-23T14:30:00Z","v":27770,"vw":14.102529},{"c":14.1,"h":14.14,"l":14.04,"n":851,"o":14.08,"t":"2026-09-23T14:45:00Z","v":62733,"vw":14.087062},{"c":14.12,"h":14.12,"l":14.07,"n":429,"o":14.1,"t":"2026-09-23T15:00:00Z","v":16629,"vw":14.100629},{"c":14.15,"h":14.19,"l":14.12,"n":550,"o":14.12,"t":"2026-09-23T15:15:00Z","v":21781,"vw":14.152037},{"c":14.17,"h":14.19,"l":14.145,"n":345,"o":14.15,"t":"2026-09-23T15:30:00Z","v":11041,"vw":14.166348},{"c":14.155,"h":14.18,"l":14.105,"n":404,"o":14.18,"t":"2026-09-23T15:45:00Z","v":12302,"vw":14.148362},{"c":14.13,"h":14.155,"l":14.09,"n":372,"o":14.155,"t":"2026-09-23T16:00:00Z","v":11102,"vw":14.120956},{"c":14.14,"h":14.14,"l":14.08,"n":767,"o":14.13,"t":"2026-09-23T16:15:00Z","v":48897,"vw":14.115581},{"c":14.115,"h":14.14,"l":14.115,"n":325,"o":14.14,"t":"2026-09-23T16:30:00Z","v":14339,"vw":14.131141},{"c":14.12,"h":14.13,"l":14.1,"n":325,"o":14.12,"t":"2026-09-23T16:45:00Z","v":15034,"vw":14.111366},{"c":14.13,"h":14.13,"l":14.085,"n":328,"o":14.13,"t":"2026-09-23T17:00:00Z","v":11033,"vw":14.107893},{"c":14.155,"h":14.235,"l":14.115,"n":506,"o":14.13,"t":"2026-09-23T17:15:00Z","v":26692,"vw":14.169356},{"c":14.145,"h":14.2,"l":14.13,"n":544,"o":14.14,"t":"2026-09-23T17:30:00Z","v":59992,"vw":14.169494},{"c":14.075,"h":14.15,"l":14.05,"n":684,"o":14.145,"t":"2026-09-23T17:45:00Z","v":56489,"vw":14.086418},{"c":14.1,"h":14.12,"l":14.05,"n":698,"o":14.07,"t":"2026-09-23T18:00:00Z","v":53048,"vw":14.079749},{"c":14.035,"h":14.1,"l":14.03,"n":497,"o":14.1,"t":"2026-09-23T18:15:00Z","v":15027,"vw":14.075193},{"c":14.065,"h":14.07,"l":14.03,"n":465,"o":14.04,"t":"2026-09-23T18:30:00Z","v":29383,"vw":14.049595},{"c":14.055,"h":14.085,"l":14.055,"n":430,"o":14.065,"t":"2026-09-23T18:45:00Z","v":23787,"vw":14.069976},{"c":14.08,"h":14.105,"l":14.04,"n":636,"o":14.055,"t":"2026-09-23T19:00:00Z","v":53113,"vw":14.071024},{"c":14.02,"h":14.09,"l":14,"n":753,"o":14.09,"t":"2026-09-23T19:15:00Z","v":66179,"vw":14.069092},{"c":13.94,"h":14.03,"l":13.92,"n":827,"o":14.02,"t":"2026-09-23T19:30:00Z","v":50967,"vw":13.97517},{"c":13.9,"h":13.96,"l":13.855,"n":2628,"o":13.93,"t":"2026-09-23T19:45:00Z","v":185971,"vw":13.894823},{"c":13.87,"h":13.87,"l":13.87,"n":22,"o":13.87,"t":"2026-09-23T20:00:00Z","v":349960,"vw":13.87},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-09-24T08:45:00Z","v":100,"vw":13.69},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-24T11:00:00Z","v":200,"vw":13.85},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-09-24T11:45:00Z","v":100,"vw":13.73},{"c":13.985,"h":14.1,"l":13.57,"n":313,"o":13.85,"t":"2026-09-24T13:30:00Z","v":35315,"vw":13.853697},{"c":14.015,"h":14.015,"l":13.87,"n":431,"o":13.92,"t":"2026-09-24T13:45:00Z","v":38594,"vw":13.921019},{"c":13.96,"h":14.08,"l":13.92,"n":421,"o":14.03,"t":"2026-09-24T14:00:00Z","v":37120,"vw":13.990912},{"c":13.9,"h":13.94,"l":13.86,"n":468,"o":13.92,"t":"2026-09-24T14:15:00Z","v":48746,"vw":13.900819},{"c":13.85,"h":13.95,"l":13.85,"n":393,"o":13.92,"t":"2026-09-24T14:30:00Z","v":34943,"vw":13.869831},{"c":13.81,"h":13.88,"l":13.81,"n":434,"o":13.86,"t":"2026-09-24T14:45:00Z","v":37579,"vw":13.844467},{"c":13.715,"h":13.81,"l":13.68,"n":534,"o":13.81,"t":"2026-09-24T15:00:00Z","v":43862,"vw":13.758193},{"c":13.58,"h":13.76,"l":13.57,"n":491,"o":13.725,"t":"2026-09-24T15:15:00Z","v":32061,"vw":13.684419},{"c":13.585,"h":13.6,"l":13.525,"n":699,"o":13.57,"t":"2026-09-24T15:30:00Z","v":52694,"vw":13.566104},{"c":13.65,"h":13.7,"l":13.555,"n":1344,"o":13.585,"t":"2026-09-24T15:45:00Z","v":101331,"vw":13.655454},{"c":13.62,"h":13.65,"l":13.575,"n":416,"o":13.65,"t":"2026-09-24T16:00:00Z","v":32054,"vw":13.600332},{"c":13.65,"h":13.79,"l":13.61,"n":561,"o":13.62,"t":"2026-09-24T16:15:00Z","v":55983,"vw":13.683172},{"c":13.71,"h":13.755,"l":13.63,"n":476,"o":13.63,"t":"2026-09-24T16:30:00Z","v":30202,"vw":13.678766},{"c":13.62,"h":13.695,"l":13.59,"n":353,"o":13.69,"t":"2026-09-24T16:45:00Z","v":19486,"vw":13.669458},{"c":13.695,"h":13.695,"l":13.58,"n":457,"o":13.62,"t":"2026-09-24T17:00:00Z","v":25616,"vw":13.630122},{"c":13.715,"h":13.725,"l":13.68,"n":382,"o":13.68,"t":"2026-09-24T17:15:00Z","v":21537,"vw":13.699006},{"c":13.745,"h":13.77,"l":13.72,"n":310,"o":13.72,"t":"2026-09-24T17:30:00Z","v":16986,"vw":13.747917},{"c":13.73,"h":13.8,"l":13.71,"n":414,"o":13.745,"t":"2026-09-24T17:45:00Z","v":20386,"vw":13.760364},{"c":13.8,"h":13.8,"l":13.72,"n":371,"o":13.74,"t":"2026-09-24T18:00:00Z","v":16368,"vw":13.759996},{"c":13.825,"h":13.84,"l":13.755,"n":455,"o":13.8,"t":"2026-09-24T18:15:00Z","v":34406,"vw":13.790296},{"c":13.77,"h":13.85,"l":13.75,"n":664,"o":13.81,"t":"2026-09-24T18:30:00Z","v":66087,"vw":13.805791},{"c":13.77,"h":13.8,"l":13.76,"n":485,"o":13.78,"t":"2026-09-24T18:45:00Z","v":35358,"vw":13.789907},{"c":13.81,"h":13.81,"l":13.75,"n":459,"o":13.775,"t":"2026-09-24T19:00:00Z","v":39245,"vw":13.797698},{"c":13.83,"h":13.86,"l":13.81,"n":570,"o":13.81,"t":"2026-09-24T19:15:00Z","v":49895,"vw":13.832017},{"c":13.8,"h":13.84,"l":13.75,"n":922,"o":13.83,"t":"2026-09-24T19:30:00Z","v":89720,"vw":13.803986},{"c":13.83,"h":13.86,"l":13.76,"n":2397,"o":13.81,"t":"2026-09-24T19:45:00Z","v":245344,"vw":13.816717},{"c":13.84,"h":13.84,"l":13.84,"n":21,"o":13.84,"t":"2026-09-24T20:00:00Z","v":223448,"vw":13.84},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-24T23:45:00Z","v":500,"vw":13.9},{"c":14.02,"h":14.06,"l":13.7,"n":233,"o":13.8,"t":"2026-09-25T13:30:00Z","v":43598,"vw":13.839387},{"c":14.08,"h":14.11,"l":14,"n":544,"o":14.02,"t":"2026-09-25T13:45:00Z","v":36050,"vw":14.047581},{"c":14.08,"h":14.085,"l":13.985,"n":375,"o":14.06,"t":"2026-09-25T14:00:00Z","v":17070,"vw":14.054179},{"c":14,"h":14.155,"l":13.99,"n":655,"o":14.09,"t":"2026-09-25T14:15:00Z","v":47205,"vw":14.0868},{"c":13.99,"h":14.01,"l":13.97,"n":244,"o":14,"t":"2026-09-25T14:30:00Z","v":7970,"vw":13.997703},{"c":13.935,"h":13.99,"l":13.915,"n":349,"o":13.99,"t":"2026-09-25T14:45:00Z","v":15288,"vw":13.950308},{"c":13.96,"h":13.97,"l":13.94,"n":346,"o":13.945,"t":"2026-09-25T15:00:00Z","v":14343,"vw":13.955947},{"c":13.925,"h":14.01,"l":13.92,"n":405,"o":13.96,"t":"2026-09-25T15:15:00Z","v":13223,"vw":13.976028},{"c":13.89,"h":13.97,"l":13.89,"n":357,"o":13.93,"t":"2026-09-25T15:30:00Z","v":17271,"vw":13.928436},{"c":13.89,"h":13.91,"l":13.87,"n":492,"o":13.89,"t":"2026-09-25T15:45:00Z","v":21122,"vw":13.893776},{"c":13.915,"h":13.98,"l":13.89,"n":429,"o":13.9,"t":"2026-09-25T16:00:00Z","v":25399,"vw":13.927137},{"c":13.89,"h":13.915,"l":13.87,"n":335,"o":13.9,"t":"2026-09-25T16:15:00Z","v":25604,"vw":13.897863},{"c":13.86,"h":13.91,"l":13.855,"n":380,"o":13.9,"t":"2026-09-25T16:30:00Z","v":25716,"vw":13.880223},{"c":13.82,"h":13.87,"l":13.81,"n":469,"o":13.85,"t":"2026-09-25T16:45:00Z","v":66678,"vw":13.832456},{"c":13.81,"h":13.86,"l":13.79,"n":689,"o":13.82,"t":"2026-09-25T17:00:00Z","v":85446,"vw":13.82546},{"c":13.86,"h":13.86,"l":13.78,"n":604,"o":13.81,"t":"2026-09-25T17:15:00Z","v":37601,"vw":13.815106},{"c":13.895,"h":13.95,"l":13.855,"n":472,"o":13.855,"t":"2026-09-25T17:30:00Z","v":31387,"vw":13.907261},{"c":13.88,"h":13.895,"l":13.86,"n":324,"o":13.895,"t":"2026-09-25T17:45:00Z","v":12524,"vw":13.876287},{"c":13.89,"h":13.89,"l":13.85,"n":265,"o":13.88,"t":"2026-09-25T18:00:00Z","v":21272,"vw":13.871664},{"c":13.885,"h":13.91,"l":13.86,"n":482,"o":13.9,"t":"2026-09-25T18:15:00Z","v":25437,"vw":13.885009},{"c":13.85,"h":13.895,"l":13.84,"n":405,"o":13.885,"t":"2026-09-25T18:30:00Z","v":20918,"vw":13.878795},{"c":13.8,"h":13.875,"l":13.795,"n":611,"o":13.84,"t":"2026-09-25T18:45:00Z","v":36179,"vw":13.838481},{"c":13.87,"h":13.87,"l":13.77,"n":396,"o":13.78,"t":"2026-09-25T19:00:00Z","v":27677,"vw":13.802417},{"c":13.81,"h":13.875,"l":13.81,"n":615,"o":13.87,"t":"2026-09-25T19:15:00Z","v":28326,"vw":13.844188},{"c":13.8,"h":13.83,"l":13.75,"n":1065,"o":13.81,"t":"2026-09-25T19:30:00Z","v":65781,"vw":13.784808},{"c":13.65,"h":13.805,"l":13.65,"n":2448,"o":13.795,"t":"2026-09-25T19:45:00Z","v":185269,"vw":13.712273},{"c":13.65,"h":13.65,"l":13.65,"n":24,"o":13.65,"t":"2026-09-25T20:00:00Z","v":237027,"vw":13.65},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-09-28T11:00:00Z","v":200,"vw":13.55},{"c":13.475,"h":13.55,"l":13.01,"n":299,"o":13.32,"t":"2026-09-28T13:30:00Z","v":44718,"vw":13.308785},{"c":13.39,"h":13.51,"l":13.27,"n":308,"o":13.42,"t":"2026-09-28T13:45:00Z","v":25954,"vw":13.362567},{"c":13.44,"h":13.54,"l":13.36,"n":280,"o":13.38,"t":"2026-09-28T14:00:00Z","v":16358,"vw":13.452075},{"c":13.43,"h":13.465,"l":13.41,"n":288,"o":13.44,"t":"2026-09-28T14:15:00Z","v":11458,"vw":13.435562},{"c":13.445,"h":13.495,"l":13.43,"n":458,"o":13.43,"t":"2026-09-28T14:30:00Z","v":24501,"vw":13.446385},{"c":13.36,"h":13.46,"l":13.34,"n":353,"o":13.46,"t":"2026-09-28T14:45:00Z","v":20201,"vw":13.405115},{"c":13.45,"h":13.455,"l":13.31,"n":475,"o":13.37,"t":"2026-09-28T15:00:00Z","v":28271,"vw":13.363368},{"c":13.45,"h":13.47,"l":13.42,"n":395,"o":13.44,"t":"2026-09-28T15:15:00Z","v":16994,"vw":13.447873},{"c":13.44,"h":13.47,"l":13.44,"n":163,"o":13.46,"t":"2026-09-28T15:30:00Z","v":5518,"vw":13.452105},{"c":13.435,"h":13.455,"l":13.42,"n":250,"o":13.44,"t":"2026-09-28T15:45:00Z","v":10833,"vw":13.436437},{"c":13.42,"h":13.475,"l":13.41,"n":295,"o":13.415,"t":"2026-09-28T16:00:00Z","v":12765,"vw":13.441769},{"c":13.555,"h":13.56,"l":13.39,"n":362,"o":13.41,"t":"2026-09-28T16:15:00Z","v":18566,"vw":13.456894},{"c":13.46,"h":13.545,"l":13.46,"n":296,"o":13.54,"t":"2026-09-28T16:30:00Z","v":9769,"vw":13.506003},{"c":13.51,"h":13.51,"l":13.45,"n":312,"o":13.47,"t":"2026-09-28T16:45:00Z","v":10654,"vw":13.479937},{"c":13.58,"h":13.66,"l":13.48,"n":491,"o":13.5,"t":"2026-09-28T17:00:00Z","v":36978,"vw":13.548375},{"c":13.49,"h":13.6,"l":13.49,"n":290,"o":13.57,"t":"2026-09-28T17:15:00Z","v":16186,"vw":13.527077},{"c":13.42,"h":13.5,"l":13.41,"n":431,"o":13.5,"t":"2026-09-28T17:30:00Z","v":24485,"vw":13.454062},{"c":13.455,"h":13.455,"l":13.42,"n":362,"o":13.42,"t":"2026-09-28T17:45:00Z","v":15617,"vw":13.435365},{"c":13.49,"h":13.49,"l":13.44,"n":362,"o":13.46,"t":"2026-09-28T18:00:00Z","v":14252,"vw":13.461786},{"c":13.535,"h":13.54,"l":13.48,"n":310,"o":13.49,"t":"2026-09-28T18:15:00Z","v":16375,"vw":13.502909},{"c":13.49,"h":13.55,"l":13.475,"n":465,"o":13.535,"t":"2026-09-28T18:30:00Z","v":18093,"vw":13.511104},{"c":13.48,"h":13.51,"l":13.445,"n":486,"o":13.5,"t":"2026-09-28T18:45:00Z","v":22250,"vw":13.480538},{"c":13.46,"h":13.47,"l":13.445,"n":431,"o":13.47,"t":"2026-09-28T19:00:00Z","v":16223,"vw":13.459785},{"c":13.445,"h":13.47,"l":13.445,"n":503,"o":13.46,"t":"2026-09-28T19:15:00Z","v":22258,"vw":13.459903},{"c":13.43,"h":13.45,"l":13.42,"n":791,"o":13.445,"t":"2026-09-28T19:30:00Z","v":35385,"vw":13.436881},{"c":13.455,"h":13.5,"l":13.42,"n":2539,"o":13.44,"t":"2026-09-28T19:45:00Z","v":155546,"vw":13.459068},{"c":13.45,"h":13.45,"l":13.45,"n":17,"o":13.45,"t":"2026-09-28T20:00:00Z","v":205422,"vw":13.45},{"c":13.5748,"h":13.5748,"l":13.5748,"n":1,"o":13.5748,"t":"2026-09-29T12:45:00Z","v":100,"vw":13.5748},{"c":13.4,"h":13.41,"l":13.4,"n":5,"o":13.41,"t":"2026-09-29T13:15:00Z","v":805,"vw":13.402453},{"c":13.505,"h":13.53,"l":13.33,"n":121,"o":13.43,"t":"2026-09-29T13:30:00Z","v":14879,"vw":13.428695},{"c":13.41,"h":13.44,"l":13.355,"n":166,"o":13.44,"t":"2026-09-29T13:45:00Z","v":9287,"vw":13.383055},{"c":13.385,"h":13.455,"l":13.35,"n":320,"o":13.42,"t":"2026-09-29T14:00:00Z","v":16683,"vw":13.406918},{"c":13.4,"h":13.415,"l":13.37,"n":244,"o":13.4,"t":"2026-09-29T14:15:00Z","v":14870,"vw":13.398339},{"c":13.48,"h":13.505,"l":13.41,"n":483,"o":13.41,"t":"2026-09-29T14:30:00Z","v":38744,"vw":13.451619},{"c":13.47,"h":13.51,"l":13.46,"n":402,"o":13.5,"t":"2026-09-29T14:45:00Z","v":19175,"vw":13.47949},{"c":13.39,"h":13.46,"l":13.375,"n":503,"o":13.46,"t":"2026-09-29T15:00:00Z","v":40285,"vw":13.436488},{"c":13.38,"h":13.39,"l":13.34,"n":424,"o":13.39,"t":"2026-09-29T15:15:00Z","v":31517,"vw":13.37004},{"c":13.405,"h":13.44,"l":13.37,"n":385,"o":13.37,"t":"2026-09-29T15:30:00Z","v":20439,"vw":13.404829},{"c":13.4,"h":13.44,"l":13.37,"n":252,"o":13.42,"t":"2026-09-29T15:45:00Z","v":10904,"vw":13.405468},{"c":13.48,"h":13.5,"l":13.4,"n":490,"o":13.4,"t":"2026-09-29T16:00:00Z","v":42337,"vw":13.476287},{"c":13.5,"h":13.51,"l":13.46,"n":484,"o":13.47,"t":"2026-09-29T16:15:00Z","v":17482,"vw":13.486476},{"c":13.45,"h":13.505,"l":13.45,"n":600,"o":13.5,"t":"2026-09-29T16:30:00Z","v":33317,"vw":13.472918},{"c":13.41,"h":13.425,"l":13.38,"n":277,"o":13.425,"t":"2026-09-29T16:45:00Z","v":13867,"vw":13.405694},{"c":13.45,"h":13.45,"l":13.395,"n":288,"o":13.42,"t":"2026-09-29T17:00:00Z","v":21139,"vw":13.405403},{"c":13.42,"h":13.45,"l":13.4,"n":387,"o":13.44,"t":"2026-09-29T17:15:00Z","v":17260,"vw":13.422591},{"c":13.42,"h":13.43,"l":13.41,"n":346,"o":13.425,"t":"2026-09-29T17:30:00Z","v":16328,"vw":13.421404},{"c":13.38,"h":13.43,"l":13.38,"n":431,"o":13.42,"t":"2026-09-29T17:45:00Z","v":22555,"vw":13.403998},{"c":13.39,"h":13.45,"l":13.375,"n":523,"o":13.39,"t":"2026-09-29T18:00:00Z","v":35557,"vw":13.404203},{"c":13.41,"h":13.44,"l":13.39,"n":617,"o":13.39,"t":"2026-09-29T18:15:00Z","v":29455,"vw":13.407708},{"c":13.425,"h":13.44,"l":13.41,"n":506,"o":13.42,"t":"2026-09-29T18:30:00Z","v":25474,"vw":13.424982},{"c":13.42,"h":13.425,"l":13.39,"n":347,"o":13.425,"t":"2026-09-29T18:45:00Z","v":23210,"vw":13.408746},{"c":13.445,"h":13.45,"l":13.42,"n":419,"o":13.42,"t":"2026-09-29T19:00:00Z","v":20342,"vw":13.433601},{"c":13.46,"h":13.48,"l":13.425,"n":667,"o":13.445,"t":"2026-09-29T19:15:00Z","v":47539,"vw":13.446755},{"c":13.51,"h":13.52,"l":13.455,"n":822,"o":13.465,"t":"2026-09-29T19:30:00Z","v":50182,"vw":13.496352},{"c":13.45,"h":13.53,"l":13.43,"n":2634,"o":13.51,"t":"2026-09-29T19:45:00Z","v":228648,"vw":13.486208},{"c":13.46,"h":13.46,"l":13.46,"n":27,"o":13.46,"t":"2026-09-29T20:00:00Z","v":300945,"vw":13.46},{"c":13.375,"h":13.67,"l":13.33,"n":280,"o":13.48,"t":"2026-09-30T13:30:00Z","v":31852,"vw":13.420193},{"c":13.375,"h":13.43,"l":13.35,"n":190,"o":13.375,"t":"2026-09-30T13:45:00Z","v":14135,"vw":13.395467},{"c":13.39,"h":13.455,"l":13.36,"n":288,"o":13.39,"t":"2026-09-30T14:00:00Z","v":12818,"vw":13.401799},{"c":13.415,"h":13.45,"l":13.375,"n":257,"o":13.385,"t":"2026-09-30T14:15:00Z","v":9768,"vw":13.406943},{"c":13.43,"h":13.5,"l":13.405,"n":494,"o":13.405,"t":"2026-09-30T14:30:00Z","v":22708,"vw":13.453406},{"c":13.49,"h":13.505,"l":13.45,"n":333,"o":13.47,"t":"2026-09-30T14:45:00Z","v":18072,"vw":13.466983},{"c":13.5,"h":13.51,"l":13.475,"n":381,"o":13.48,"t":"2026-09-30T15:00:00Z","v":14275,"vw":13.49349},{"c":13.52,"h":13.53,"l":13.47,"n":432,"o":13.5,"t":"2026-09-30T15:15:00Z","v":12892,"vw":13.506315},{"c":13.43,"h":13.52,"l":13.42,"n":408,"o":13.52,"t":"2026-09-30T15:30:00Z","v":31097,"vw":13.468961},{"c":13.48,"h":13.49,"l":13.42,"n":255,"o":13.43,"t":"2026-09-30T15:45:00Z","v":8700,"vw":13.455629},{"c":13.45,"h":13.485,"l":13.44,"n":241,"o":13.485,"t":"2026-09-30T16:00:00Z","v":10465,"vw":13.456903},{"c":13.455,"h":13.465,"l":13.44,"n":167,"o":13.45,"t":"2026-09-30T16:15:00Z","v":6441,"vw":13.452763},{"c":13.45,"h":13.475,"l":13.445,"n":198,"o":13.455,"t":"2026-09-30T16:30:00Z","v":9915,"vw":13.462701},{"c":13.43,"h":13.45,"l":13.42,"n":287,"o":13.45,"t":"2026-09-30T16:45:00Z","v":16069,"vw":13.43492},{"c":13.435,"h":13.435,"l":13.42,"n":158,"o":13.43,"t":"2026-09-30T17:00:00Z","v":7848,"vw":13.428669},{"c":13.44,"h":13.53,"l":13.415,"n":957,"o":13.4349,"t":"2026-09-30T17:15:00Z","v":86509,"vw":13.480551},{"c":13.475,"h":13.49,"l":13.44,"n":264,"o":13.44,"t":"2026-09-30T17:30:00Z","v":14728,"vw":13.462378},{"c":13.48,"h":13.505,"l":13.465,"n":285,"o":13.475,"t":"2026-09-30T17:45:00Z","v":16586,"vw":13.485105},{"c":13.475,"h":13.5,"l":13.47,"n":348,"o":13.48,"t":"2026-09-30T18:00:00Z","v":13960,"vw":13.488888},{"c":13.485,"h":13.49,"l":13.46,"n":299,"o":13.475,"t":"2026-09-30T18:15:00Z","v":14443,"vw":13.480686},{"c":13.485,"h":13.505,"l":13.48,"n":372,"o":13.49,"t":"2026-09-30T18:30:00Z","v":17832,"vw":13.486574},{"c":13.49,"h":13.495,"l":13.47,"n":387,"o":13.485,"t":"2026-09-30T18:45:00Z","v":13198,"vw":13.485195},{"c":13.51,"h":13.515,"l":13.49,"n":382,"o":13.5,"t":"2026-09-30T19:00:00Z","v":15887,"vw":13.502659},{"c":13.439,"h":13.5,"l":13.439,"n":786,"o":13.49,"t":"2026-09-30T19:15:00Z","v":38724,"vw":13.48151},{"c":13.39,"h":13.44,"l":13.365,"n":1030,"o":13.44,"t":"2026-09-30T19:30:00Z","v":49344,"vw":13.386603},{"c":13.35,"h":13.4,"l":13.31,"n":2792,"o":13.395,"t":"2026-09-30T19:45:00Z","v":259829,"vw":13.353981},{"c":13.62,"h":13.62,"l":13.36,"n":25,"o":13.36,"t":"2026-09-30T20:00:00Z","v":378306,"vw":13.360073},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-09-30T22:45:00Z","v":110,"vw":13.62},{"c":13.315,"h":13.39,"l":13.091,"n":119,"o":13.39,"t":"2026-10-01T13:30:00Z","v":13004,"vw":13.347507},{"c":13.37,"h":13.559,"l":13.35,"n":250,"o":13.35,"t":"2026-10-01T13:45:00Z","v":12838,"vw":13.428688},{"c":13.49,"h":13.49,"l":13.32,"n":367,"o":13.32,"t":"2026-10-01T14:00:00Z","v":22037,"vw":13.390225},{"c":13.53,"h":13.56,"l":13.475,"n":434,"o":13.475,"t":"2026-10-01T14:15:00Z","v":17951,"vw":13.536446},{"c":13.5,"h":13.57,"l":13.5,"n":652,"o":13.55,"t":"2026-10-01T14:30:00Z","v":64799,"vw":13.526727},{"c":13.49,"h":13.54,"l":13.46,"n":375,"o":13.52,"t":"2026-10-01T14:45:00Z","v":27662,"vw":13.498931},{"c":13.51,"h":13.55,"l":13.48,"n":381,"o":13.485,"t":"2026-10-01T15:00:00Z","v":31876,"vw":13.500897},{"c":13.58,"h":13.66,"l":13.5,"n":902,"o":13.52,"t":"2026-10-01T15:15:00Z","v":72794,"vw":13.592385},{"c":13.68,"h":13.71,"l":13.55,"n":526,"o":13.55,"t":"2026-10-01T15:30:00Z","v":36288,"vw":13.631602},{"c":13.76,"h":13.77,"l":13.66,"n":487,"o":13.67,"t":"2026-10-01T15:45:00Z","v":35961,"vw":13.70499},{"c":13.7,"h":13.78,"l":13.68,"n":753,"o":13.76,"t":"2026-10-01T16:00:00Z","v":54769,"vw":13.715385},{"c":13.7,"h":13.71,"l":13.64,"n":759,"o":13.68,"t":"2026-10-01T16:15:00Z","v":75583,"vw":13.659282},{"c":13.73,"h":13.75,"l":13.71,"n":279,"o":13.72,"t":"2026-10-01T16:30:00Z","v":15417,"vw":13.725979},{"c":13.76,"h":13.79,"l":13.72,"n":486,"o":13.73,"t":"2026-10-01T16:45:00Z","v":34363,"vw":13.750826},{"c":13.77,"h":13.78,"l":13.755,"n":372,"o":13.76,"t":"2026-10-01T17:00:00Z","v":9624,"vw":13.770253},{"c":13.83,"h":13.86,"l":13.77,"n":778,"o":13.77,"t":"2026-10-01T17:15:00Z","v":39224,"vw":13.825675},{"c":13.86,"h":13.89,"l":13.82,"n":688,"o":13.84,"t":"2026-10-01T17:30:00Z","v":28155,"vw":13.855864},{"c":13.84,"h":13.875,"l":13.82,"n":819,"o":13.86,"t":"2026-10-01T17:45:00Z","v":43617,"vw":13.847718},{"c":13.85,"h":13.91,"l":13.83,"n":937,"o":13.85,"t":"2026-10-01T18:00:00Z","v":52561,"vw":13.875758},{"c":13.86,"h":13.88,"l":13.835,"n":555,"o":13.85,"t":"2026-10-01T18:15:00Z","v":27247,"vw":13.856142},{"c":13.86,"h":13.875,"l":13.84,"n":429,"o":13.86,"t":"2026-10-01T18:30:00Z","v":15194,"vw":13.861145},{"c":13.84,"h":13.865,"l":13.81,"n":432,"o":13.86,"t":"2026-10-01T18:45:00Z","v":25281,"vw":13.845688},{"c":13.848,"h":13.86,"l":13.83,"n":466,"o":13.85,"t":"2026-10-01T19:00:00Z","v":26645,"vw":13.845347},{"c":13.825,"h":13.855,"l":13.82,"n":798,"o":13.85,"t":"2026-10-01T19:15:00Z","v":54097,"vw":13.837874},{"c":13.81,"h":13.84,"l":13.755,"n":1623,"o":13.825,"t":"2026-10-01T19:30:00Z","v":124081,"vw":13.805809},{"c":13.785,"h":13.81,"l":13.7,"n":3205,"o":13.8,"t":"2026-10-01T19:45:00Z","v":236552,"vw":13.748435},{"c":13.78,"h":13.78,"l":13.78,"n":27,"o":13.78,"t":"2026-10-01T20:00:00Z","v":308174,"vw":13.78},{"c":13.855,"h":13.855,"l":13.855,"n":4,"o":13.855,"t":"2026-10-02T13:00:00Z","v":300,"vw":13.855},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-02T13:15:00Z","v":200,"vw":13.93},{"c":14.275,"h":14.51,"l":13.97,"n":1155,"o":14.01,"t":"2026-10-02T13:30:00Z","v":196558,"vw":14.128624},{"c":14.03,"h":14.305,"l":14.005,"n":486,"o":14.275,"t":"2026-10-02T13:45:00Z","v":36796,"vw":14.118236},{"c":13.96,"h":14.125,"l":13.88,"n":837,"o":14.04,"t":"2026-10-02T14:00:00Z","v":89257,"vw":14.024307},{"c":13.975,"h":14.02,"l":13.91,"n":573,"o":13.955,"t":"2026-10-02T14:15:00Z","v":27894,"vw":13.976816},{"c":13.96,"h":14,"l":13.95,"n":415,"o":13.975,"t":"2026-10-02T14:30:00Z","v":40377,"vw":13.979129},{"c":14.08,"h":14.08,"l":13.92,"n":757,"o":13.96,"t":"2026-10-02T14:45:00Z","v":48102,"vw":13.983598},{"c":13.955,"h":14.13,"l":13.955,"n":1011,"o":14.07,"t":"2026-10-02T15:00:00Z","v":88619,"vw":14.063343},{"c":14,"h":14,"l":13.86,"n":915,"o":13.95,"t":"2026-10-02T15:15:00Z","v":55529,"vw":13.9056},{"c":13.885,"h":14.02,"l":13.885,"n":676,"o":14.01,"t":"2026-10-02T15:30:00Z","v":47942,"vw":13.96494},{"c":13.87,"h":13.93,"l":13.86,"n":613,"o":13.89,"t":"2026-10-02T15:45:00Z","v":28866,"vw":13.888559},{"c":13.795,"h":13.87,"l":13.795,"n":747,"o":13.87,"t":"2026-10-02T16:00:00Z","v":38673,"vw":13.831869},{"c":13.775,"h":13.83,"l":13.76,"n":737,"o":13.785,"t":"2026-10-02T16:15:00Z","v":38427,"vw":13.791492},{"c":13.83,"h":13.85,"l":13.78,"n":559,"o":13.78,"t":"2026-10-02T16:30:00Z","v":20241,"vw":13.82097},{"c":13.8,"h":13.84,"l":13.775,"n":683,"o":13.84,"t":"2026-10-02T16:45:00Z","v":34238,"vw":13.803108},{"c":13.765,"h":13.84,"l":13.76,"n":887,"o":13.8,"t":"2026-10-02T17:00:00Z","v":44154,"vw":13.803067},{"c":13.71,"h":13.77,"l":13.67,"n":883,"o":13.765,"t":"2026-10-02T17:15:00Z","v":43492,"vw":13.724992},{"c":13.9,"h":13.9,"l":13.71,"n":775,"o":13.71,"t":"2026-10-02T17:30:00Z","v":36532,"vw":13.817029},{"c":13.865,"h":13.95,"l":13.815,"n":1126,"o":13.92,"t":"2026-10-02T17:45:00Z","v":78968,"vw":13.888333},{"c":13.88,"h":13.9,"l":13.815,"n":644,"o":13.865,"t":"2026-10-02T18:00:00Z","v":36289,"vw":13.863042},{"c":13.92,"h":13.95,"l":13.86,"n":672,"o":13.87,"t":"2026-10-02T18:15:00Z","v":45692,"vw":13.906704},{"c":14.06,"h":14.06,"l":13.905,"n":827,"o":13.905,"t":"2026-10-02T18:30:00Z","v":54975,"vw":13.968084},{"c":14.12,"h":14.13,"l":13.98,"n":1355,"o":14.05,"t":"2026-10-02T18:45:00Z","v":111929,"vw":14.072898},{"c":14.145,"h":14.2156,"l":14.105,"n":1285,"o":14.12,"t":"2026-10-02T19:00:00Z","v":98838,"vw":14.15152},{"c":14.1,"h":14.18,"l":14.08,"n":1048,"o":14.14,"t":"2026-10-02T19:15:00Z","v":58672,"vw":14.135613},{"c":14.08,"h":14.11,"l":14.025,"n":1002,"o":14.1,"t":"2026-10-02T19:30:00Z","v":59206,"vw":14.065105},{"c":14.04,"h":14.175,"l":13.985,"n":3372,"o":14.085,"t":"2026-10-02T19:45:00Z","v":250227,"vw":14.063887},{"c":13.742,"h":14.03,"l":13.742,"n":37,"o":14.03,"t":"2026-10-02T20:00:00Z","v":265231,"vw":14.029417},{"c":13.815,"h":14.11,"l":13.8,"n":239,"o":13.94,"t":"2026-10-05T13:30:00Z","v":28779,"vw":13.93707},{"c":13.84,"h":13.84,"l":13.72,"n":348,"o":13.79,"t":"2026-10-05T13:45:00Z","v":13100,"vw":13.777444},{"c":14.04,"h":14.06,"l":13.84,"n":464,"o":13.85,"t":"2026-10-05T14:00:00Z","v":22990,"vw":13.925025},{"c":14,"h":14.115,"l":14,"n":480,"o":14.06,"t":"2026-10-05T14:15:00Z","v":23023,"vw":14.083711},{"c":13.81,"h":13.965,"l":13.8,"n":553,"o":13.965,"t":"2026-10-05T14:30:00Z","v":29598,"vw":13.857647},{"c":13.8179,"h":13.835,"l":13.79,"n":433,"o":13.83,"t":"2026-10-05T14:45:00Z","v":16111,"vw":13.815743},{"c":13.84,"h":13.85,"l":13.785,"n":573,"o":13.81,"t":"2026-10-05T15:00:00Z","v":33346,"vw":13.810087},{"c":13.94,"h":13.94,"l":13.83,"n":399,"o":13.84,"t":"2026-10-05T15:15:00Z","v":15932,"vw":13.892914},{"c":13.985,"h":13.985,"l":13.9048,"n":406,"o":13.94,"t":"2026-10-05T15:30:00Z","v":15851,"vw":13.938548},{"c":13.99,"h":14.045,"l":13.98,"n":734,"o":13.98,"t":"2026-10-05T15:45:00Z","v":29181,"vw":14.012661},{"c":14.03,"h":14.03,"l":13.935,"n":452,"o":13.995,"t":"2026-10-05T16:00:00Z","v":16592,"vw":13.988961},{"c":14.02,"h":14.04,"l":14.02,"n":342,"o":14.03,"t":"2026-10-05T16:15:00Z","v":12084,"vw":14.029696},{"c":14.1,"h":14.1,"l":14.02,"n":468,"o":14.02,"t":"2026-10-05T16:30:00Z","v":12804,"vw":14.060553},{"c":14.1,"h":14.1,"l":14.08,"n":362,"o":14.09,"t":"2026-10-05T16:45:00Z","v":9471,"vw":14.086325},{"c":14.01,"h":14.1,"l":14.01,"n":591,"o":14.09,"t":"2026-10-05T17:00:00Z","v":26997,"vw":14.069457},{"c":14.04,"h":14.04,"l":14,"n":420,"o":14.02,"t":"2026-10-05T17:15:00Z","v":23765,"vw":14.017868},{"c":14.06,"h":14.085,"l":14.03,"n":450,"o":14.03,"t":"2026-10-05T17:30:00Z","v":19728,"vw":14.055093},{"c":14.09,"h":14.095,"l":14.06,"n":366,"o":14.06,"t":"2026-10-05T17:45:00Z","v":11319,"vw":14.079932},{"c":14.145,"h":14.145,"l":14.065,"n":568,"o":14.085,"t":"2026-10-05T18:00:00Z","v":35092,"vw":14.099818},{"c":14.14,"h":14.14,"l":14.11,"n":604,"o":14.14,"t":"2026-10-05T18:15:00Z","v":26423,"vw":14.123748},{"c":14.06,"h":14.135,"l":14.06,"n":461,"o":14.13,"t":"2026-10-05T18:30:00Z","v":13615,"vw":14.11115},{"c":14.04,"h":14.07,"l":14.025,"n":547,"o":14.07,"t":"2026-10-05T18:45:00Z","v":22042,"vw":14.05161},{"c":14.06,"h":14.07,"l":14.035,"n":436,"o":14.05,"t":"2026-10-05T19:00:00Z","v":17383,"vw":14.049268},{"c":14.05,"h":14.07,"l":14.045,"n":794,"o":14.055,"t":"2026-10-05T19:15:00Z","v":30179,"vw":14.054928},{"c":14.05,"h":14.055,"l":14.015,"n":850,"o":14.05,"t":"2026-10-05T19:30:00Z","v":39983,"vw":14.033735},{"c":14.02,"h":14.06,"l":13.945,"n":4012,"o":14.06,"t":"2026-10-05T19:45:00Z","v":227543,"vw":13.999233},{"c":14.01,"h":14.02,"l":14.01,"n":29,"o":14.02,"t":"2026-10-05T20:00:00Z","v":417320,"vw":14.010007},{"c":14.385,"h":14.45,"l":14.04,"n":875,"o":14.06,"t":"2026-10-06T13:30:00Z","v":63555,"vw":14.296709},{"c":14.27,"h":14.385,"l":14.25,"n":687,"o":14.385,"t":"2026-10-06T13:45:00Z","v":71315,"vw":14.318814},{"c":14.41,"h":14.43,"l":14.16,"n":678,"o":14.25,"t":"2026-10-06T14:00:00Z","v":45837,"vw":14.271467},{"c":14.215,"h":14.45,"l":14.215,"n":704,"o":14.44,"t":"2026-10-06T14:15:00Z","v":40884,"vw":14.315917},{"c":14.22,"h":14.25,"l":14.205,"n":413,"o":14.21,"t":"2026-10-06T14:30:00Z","v":16068,"vw":14.230698},{"c":14.19,"h":14.23,"l":14.16,"n":560,"o":14.22,"t":"2026-10-06T14:45:00Z","v":29285,"vw":14.195189},{"c":14.2,"h":14.22,"l":14.17,"n":552,"o":14.19,"t":"2026-10-06T15:00:00Z","v":21133,"vw":14.198113},{"c":14.23,"h":14.3,"l":14.22,"n":735,"o":14.22,"t":"2026-10-06T15:15:00Z","v":51795,"vw":14.248467},{"c":14.2,"h":14.21,"l":14.125,"n":795,"o":14.21,"t":"2026-10-06T15:30:00Z","v":48975,"vw":14.16645},{"c":14.13,"h":14.19,"l":14.13,"n":264,"o":14.19,"t":"2026-10-06T15:45:00Z","v":8387,"vw":14.14783},{"c":14.15,"h":14.155,"l":14.13,"n":487,"o":14.14,"t":"2026-10-06T16:00:00Z","v":16168,"vw":14.14473},{"c":14.12,"h":14.15,"l":14.105,"n":507,"o":14.15,"t":"2026-10-06T16:15:00Z","v":19843,"vw":14.125289},{"c":14.09,"h":14.135,"l":14.0701,"n":408,"o":14.13,"t":"2026-10-06T16:30:00Z","v":23383,"vw":14.10534},{"c":14.095,"h":14.11,"l":14.085,"n":364,"o":14.09,"t":"2026-10-06T16:45:00Z","v":11702,"vw":14.099418},{"c":14.08,"h":14.09,"l":14.045,"n":441,"o":14.09,"t":"2026-10-06T17:00:00Z","v":21897,"vw":14.075883},{"c":14.03,"h":14.076,"l":14.03,"n":519,"o":14.07,"t":"2026-10-06T17:15:00Z","v":23550,"vw":14.041179},{"c":14.005,"h":14.02,"l":14,"n":294,"o":14.02,"t":"2026-10-06T17:30:00Z","v":16169,"vw":14.006561},{"c":13.975,"h":14.005,"l":13.97,"n":409,"o":14.005,"t":"2026-10-06T17:45:00Z","v":17209,"vw":13.979854},{"c":13.97,"h":13.975,"l":13.95,"n":661,"o":13.975,"t":"2026-10-06T18:00:00Z","v":27995,"vw":13.967364},{"c":13.965,"h":13.98,"l":13.95,"n":581,"o":13.97,"t":"2026-10-06T18:15:00Z","v":19669,"vw":13.965351},{"c":13.965,"h":13.965,"l":13.945,"n":427,"o":13.965,"t":"2026-10-06T18:30:00Z","v":22364,"vw":13.958224},{"c":14,"h":14.005,"l":13.96,"n":590,"o":13.965,"t":"2026-10-06T18:45:00Z","v":31771,"vw":13.99088},{"c":14.015,"h":14.065,"l":14.005,"n":777,"o":14.005,"t":"2026-10-06T19:00:00Z","v":32518,"vw":14.040953},{"c":13.96,"h":14.015,"l":13.95,"n":746,"o":14.015,"t":"2026-10-06T19:15:00Z","v":31972,"vw":13.995195},{"c":13.875,"h":13.95,"l":13.87,"n":1117,"o":13.95,"t":"2026-10-06T19:30:00Z","v":51950,"vw":13.921476},{"c":13.915,"h":13.98,"l":13.87,"n":3318,"o":13.87,"t":"2026-10-06T19:45:00Z","v":198239,"vw":13.930228},{"c":13.92,"h":13.92,"l":13.92,"n":41,"o":13.92,"t":"2026-10-06T20:00:00Z","v":317467,"vw":13.92},{"c":13.87,"h":14.1399,"l":13.65,"n":328,"o":14.005,"t":"2026-10-07T13:30:00Z","v":25042,"vw":13.803161},{"c":13.965,"h":14.025,"l":13.865,"n":304,"o":13.875,"t":"2026-10-07T13:45:00Z","v":10250,"vw":13.963647},{"c":13.92,"h":13.975,"l":13.88,"n":391,"o":13.965,"t":"2026-10-07T14:00:00Z","v":37280,"vw":13.935191},{"c":13.94,"h":14,"l":13.915,"n":363,"o":13.94,"t":"2026-10-07T14:15:00Z","v":31314,"vw":13.941474},{"c":13.9,"h":13.965,"l":13.9,"n":295,"o":13.935,"t":"2026-10-07T14:30:00Z","v":17218,"vw":13.943402},{"c":13.945,"h":13.945,"l":13.905,"n":336,"o":13.905,"t":"2026-10-07T14:45:00Z","v":18234,"vw":13.928753},{"c":14.115,"h":14.18,"l":13.94,"n":721,"o":13.96,"t":"2026-10-07T15:00:00Z","v":77614,"vw":14.054255},{"c":13.95,"h":14.12,"l":13.91,"n":579,"o":14.12,"t":"2026-10-07T15:15:00Z","v":39967,"vw":14.037605},{"c":13.98,"h":14,"l":13.95,"n":370,"o":13.95,"t":"2026-10-07T15:30:00Z","v":20679,"vw":13.981437},{"c":13.98,"h":14.03,"l":13.95,"n":646,"o":13.97,"t":"2026-10-07T15:45:00Z","v":67242,"vw":14.001495},{"c":14.02,"h":14.035,"l":13.94,"n":800,"o":13.97,"t":"2026-10-07T16:00:00Z","v":79936,"vw":13.993838},{"c":14,"h":14.03,"l":13.99,"n":404,"o":14.02,"t":"2026-10-07T16:15:00Z","v":23426,"vw":14.011545},{"c":13.96,"h":14,"l":13.95,"n":435,"o":14,"t":"2026-10-07T16:30:00Z","v":24930,"vw":13.99191},{"c":13.945,"h":13.97,"l":13.94,"n":339,"o":13.97,"t":"2026-10-07T16:45:00Z","v":17760,"vw":13.955685},{"c":13.945,"h":13.95,"l":13.88,"n":681,"o":13.945,"t":"2026-10-07T17:00:00Z","v":49435,"vw":13.920509},{"c":13.95,"h":13.96,"l":13.925,"n":438,"o":13.945,"t":"2026-10-07T17:15:00Z","v":24801,"vw":13.946895},{"c":13.96,"h":13.96,"l":13.925,"n":423,"o":13.94,"t":"2026-10-07T17:30:00Z","v":26029,"vw":13.935335},{"c":13.96,"h":13.97,"l":13.94,"n":456,"o":13.96,"t":"2026-10-07T17:45:00Z","v":30484,"vw":13.949929},{"c":13.87,"h":13.975,"l":13.87,"n":413,"o":13.96,"t":"2026-10-07T18:00:00Z","v":33262,"vw":13.943246},{"c":13.84,"h":13.88,"l":13.84,"n":453,"o":13.87,"t":"2026-10-07T18:15:00Z","v":26813,"vw":13.868851},{"c":13.895,"h":13.91,"l":13.83,"n":610,"o":13.84,"t":"2026-10-07T18:30:00Z","v":40356,"vw":13.881401},{"c":13.875,"h":13.895,"l":13.86,"n":468,"o":13.895,"t":"2026-10-07T18:45:00Z","v":25543,"vw":13.875701},{"c":13.87,"h":13.89,"l":13.865,"n":692,"o":13.875,"t":"2026-10-07T19:00:00Z","v":46999,"vw":13.875645},{"c":13.905,"h":13.925,"l":13.87,"n":847,"o":13.88,"t":"2026-10-07T19:15:00Z","v":78943,"vw":13.898975},{"c":13.89,"h":13.94,"l":13.85,"n":952,"o":13.905,"t":"2026-10-07T19:30:00Z","v":65392,"vw":13.899189},{"c":13.92,"h":13.99,"l":13.885,"n":2931,"o":13.885,"t":"2026-10-07T19:45:00Z","v":259743,"vw":13.947279},{"c":13.94,"h":13.94,"l":13.94,"n":32,"o":13.94,"t":"2026-10-07T20:00:00Z","v":1321160,"vw":13.94},{"c":13.85,"h":13.98,"l":13.8,"n":205,"o":13.91,"t":"2026-10-08T13:30:00Z","v":25163,"vw":13.915332},{"c":13.86,"h":13.89,"l":13.82,"n":278,"o":13.84,"t":"2026-10-08T13:45:00Z","v":10343,"vw":13.851123},{"c":13.87,"h":13.9,"l":13.7837,"n":812,"o":13.89,"t":"2026-10-08T14:00:00Z","v":37274,"vw":13.851582},{"c":13.88,"h":13.88,"l":13.84,"n":557,"o":13.88,"t":"2026-10-08T14:15:00Z","v":20108,"vw":13.866911},{"c":13.87,"h":13.885,"l":13.81,"n":362,"o":13.88,"t":"2026-10-08T14:30:00Z","v":14252,"vw":13.848591},{"c":13.73,"h":13.875,"l":13.73,"n":623,"o":13.87,"t":"2026-10-08T14:45:00Z","v":27887,"vw":13.788057},{"c":13.6114,"h":13.74,"l":13.6112,"n":559,"o":13.73,"t":"2026-10-08T15:00:00Z","v":24800,"vw":13.682494},{"c":13.645,"h":13.65,"l":13.6,"n":555,"o":13.61,"t":"2026-10-08T15:15:00Z","v":24234,"vw":13.622274},{"c":13.65,"h":13.66,"l":13.61,"n":433,"o":13.64,"t":"2026-10-08T15:30:00Z","v":17995,"vw":13.637437},{"c":13.67,"h":13.6999,"l":13.65,"n":523,"o":13.66,"t":"2026-10-08T15:45:00Z","v":18028,"vw":13.670491},{"c":13.65,"h":13.675,"l":13.64,"n":545,"o":13.67,"t":"2026-10-08T16:00:00Z","v":19980,"vw":13.659334},{"c":13.7,"h":13.77,"l":13.66,"n":789,"o":13.66,"t":"2026-10-08T16:15:00Z","v":34141,"vw":13.708344},{"c":13.72,"h":13.755,"l":13.7,"n":1005,"o":13.7,"t":"2026-10-08T16:30:00Z","v":39633,"vw":13.724461},{"c":13.73,"h":13.79,"l":13.72,"n":1128,"o":13.72,"t":"2026-10-08T16:45:00Z","v":69057,"vw":13.754279},{"c":13.78,"h":13.8,"l":13.72,"n":1264,"o":13.73,"t":"2026-10-08T17:00:00Z","v":67319,"vw":13.745704},{"c":13.82,"h":13.84,"l":13.745,"n":607,"o":13.77,"t":"2026-10-08T17:15:00Z","v":30166,"vw":13.78355},{"c":13.84,"h":13.87,"l":13.79,"n":962,"o":13.82,"t":"2026-10-08T17:30:00Z","v":47358,"vw":13.82688},{"c":13.82,"h":13.8458,"l":13.8,"n":686,"o":13.84,"t":"2026-10-08T17:45:00Z","v":31346,"vw":13.826548},{"c":13.87,"h":13.87,"l":13.8,"n":572,"o":13.82,"t":"2026-10-08T18:00:00Z","v":22127,"vw":13.840769},{"c":13.8704,"h":13.9,"l":13.85,"n":614,"o":13.87,"t":"2026-10-08T18:15:00Z","v":22659,"vw":13.870472},{"c":13.9,"h":13.9,"l":13.845,"n":533,"o":13.87,"t":"2026-10-08T18:30:00Z","v":21857,"vw":13.862821},{"c":13.965,"h":13.965,"l":13.885,"n":622,"o":13.9,"t":"2026-10-08T18:45:00Z","v":25301,"vw":13.923235},{"c":14.07,"h":14.08,"l":13.96,"n":826,"o":13.965,"t":"2026-10-08T19:00:00Z","v":33718,"vw":14.001307},{"c":14.08,"h":14.095,"l":14.06,"n":828,"o":14.07,"t":"2026-10-08T19:15:00Z","v":34609,"vw":14.074356},{"c":14.005,"h":14.08,"l":13.95,"n":2422,"o":14.08,"t":"2026-10-08T19:30:00Z","v":215239,"vw":14.003901},{"c":13.99,"h":14.03,"l":13.9,"n":3369,"o":14.005,"t":"2026-10-08T19:45:00Z","v":262119,"vw":13.985333},{"c":14.15,"h":14.15,"l":13.99,"n":29,"o":13.99,"t":"2026-10-08T20:00:00Z","v":825560,"vw":14.000051},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-08T23:30:00Z","v":150,"vw":13.97},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-09T08:30:00Z","v":100,"vw":13.97},{"c":13.87,"h":14.16,"l":13.82,"n":129,"o":13.82,"t":"2026-10-09T13:30:00Z","v":20894,"vw":13.850738},{"c":13.98,"h":14.02,"l":13.88,"n":366,"o":13.88,"t":"2026-10-09T13:45:00Z","v":19249,"vw":13.973794},{"c":14.011,"h":14.135,"l":13.95,"n":554,"o":13.98,"t":"2026-10-09T14:00:00Z","v":59218,"vw":14.008431},{"c":13.945,"h":13.97,"l":13.92,"n":237,"o":13.97,"t":"2026-10-09T14:15:00Z","v":8338,"vw":13.949495},{"c":13.9,"h":13.95,"l":13.8501,"n":331,"o":13.94,"t":"2026-10-09T14:30:00Z","v":15684,"vw":13.890768},{"c":13.945,"h":13.945,"l":13.88,"n":238,"o":13.91,"t":"2026-10-09T14:45:00Z","v":12778,"vw":13.913979},{"c":14.01,"h":14.01,"l":13.95,"n":292,"o":13.95,"t":"2026-10-09T15:00:00Z","v":10151,"vw":13.977239},{"c":14,"h":14.04,"l":13.99,"n":359,"o":14.01,"t":"2026-10-09T15:15:00Z","v":15930,"vw":14.012894},{"c":13.92,"h":13.99,"l":13.92,"n":312,"o":13.99,"t":"2026-10-09T15:30:00Z","v":13349,"vw":13.966431},{"c":13.93,"h":13.95,"l":13.92,"n":356,"o":13.92,"t":"2026-10-09T15:45:00Z","v":14131,"vw":13.931604},{"c":14,"h":14.01,"l":13.92,"n":307,"o":13.92,"t":"2026-10-09T16:00:00Z","v":18897,"vw":13.965063},{"c":14.015,"h":14.035,"l":13.98,"n":333,"o":14.01,"t":"2026-10-09T16:15:00Z","v":16581,"vw":14.007168},{"c":13.97,"h":14.036,"l":13.97,"n":334,"o":14.02,"t":"2026-10-09T16:30:00Z","v":14962,"vw":14.015648},{"c":13.98,"h":14.0146,"l":13.97,"n":378,"o":13.97,"t":"2026-10-09T16:45:00Z","v":17063,"vw":13.980527},{"c":14,"h":14.01,"l":13.985,"n":288,"o":13.99,"t":"2026-10-09T17:00:00Z","v":17257,"vw":13.994982},{"c":14.06,"h":14.08,"l":14,"n":600,"o":14,"t":"2026-10-09T17:15:00Z","v":39384,"vw":14.042952},{"c":14.06,"h":14.1,"l":14.04,"n":601,"o":14.06,"t":"2026-10-09T17:30:00Z","v":32340,"vw":14.070811},{"c":14.06,"h":14.0614,"l":14.03,"n":428,"o":14.06,"t":"2026-10-09T17:45:00Z","v":23768,"vw":14.049415},{"c":14.04,"h":14.06,"l":14.02,"n":315,"o":14.06,"t":"2026-10-09T18:00:00Z","v":15600,"vw":14.04249},{"c":14.04,"h":14.045,"l":14.03,"n":205,"o":14.03,"t":"2026-10-09T18:15:00Z","v":8582,"vw":14.037289},{"c":14.04,"h":14.06,"l":14.04,"n":326,"o":14.04,"t":"2026-10-09T18:30:00Z","v":14379,"vw":14.051518},{"c":14,"h":14.04,"l":13.99,"n":419,"o":14.04,"t":"2026-10-09T18:45:00Z","v":19076,"vw":14.018789},{"c":13.99,"h":14.01,"l":13.96,"n":410,"o":14,"t":"2026-10-09T19:00:00Z","v":16521,"vw":13.984015},{"c":14.02,"h":14.035,"l":13.98,"n":528,"o":13.99,"t":"2026-10-09T19:15:00Z","v":25440,"vw":14.006593},{"c":14.015,"h":14.025,"l":14,"n":685,"o":14.02,"t":"2026-10-09T19:30:00Z","v":25322,"vw":14.009889},{"c":14.11,"h":14.14,"l":14.005,"n":2598,"o":14.01,"t":"2026-10-09T19:45:00Z","v":153147,"vw":14.090767},{"c":14.13,"h":14.13,"l":14.13,"n":22,"o":14.13,"t":"2026-10-09T20:00:00Z","v":183790,"vw":14.13},{"c":14.063,"h":14.063,"l":14.063,"n":1,"o":14.063,"t":"2026-10-12T13:00:00Z","v":100,"vw":14.063},{"c":14.2,"h":14.26,"l":14.025,"n":95,"o":14.1,"t":"2026-10-12T13:30:00Z","v":11425,"vw":14.173134},{"c":14.17,"h":14.22,"l":14.1,"n":280,"o":14.22,"t":"2026-10-12T13:45:00Z","v":15382,"vw":14.159583},{"c":14.18,"h":14.18,"l":14.13,"n":178,"o":14.14,"t":"2026-10-12T14:00:00Z","v":9816,"vw":14.15637},{"c":14.18,"h":14.185,"l":14.16,"n":277,"o":14.18,"t":"2026-10-12T14:15:00Z","v":13431,"vw":14.173117},{"c":14.14,"h":14.19,"l":14.14,"n":220,"o":14.19,"t":"2026-10-12T14:30:00Z","v":9813,"vw":14.17585},{"c":14.24,"h":14.27,"l":14.13,"n":326,"o":14.14,"t":"2026-10-12T14:45:00Z","v":19131,"vw":14.217578},{"c":14.24,"h":14.2678,"l":14.23,"n":276,"o":14.25,"t":"2026-10-12T15:00:00Z","v":13740,"vw":14.244485},{"c":14.125,"h":14.27,"l":14.125,"n":390,"o":14.24,"t":"2026-10-12T15:15:00Z","v":20641,"vw":14.220645},{"c":14.13,"h":14.14,"l":14.115,"n":185,"o":14.12,"t":"2026-10-12T15:30:00Z","v":7700,"vw":14.126697},{"c":14.11,"h":14.13,"l":14.105,"n":113,"o":14.13,"t":"2026-10-12T15:45:00Z","v":5194,"vw":14.117552},{"c":14.11,"h":14.15,"l":14.08,"n":352,"o":14.105,"t":"2026-10-12T16:00:00Z","v":29664,"vw":14.120432},{"c":14.1,"h":14.12,"l":14.1,"n":231,"o":14.11,"t":"2026-10-12T16:15:00Z","v":10631,"vw":14.112849},{"c":14.125,"h":14.125,"l":14.1,"n":206,"o":14.1,"t":"2026-10-12T16:30:00Z","v":9305,"vw":14.115281},{"c":14.11,"h":14.13,"l":14.1,"n":249,"o":14.12,"t":"2026-10-12T16:45:00Z","v":7327,"vw":14.11504},{"c":14.115,"h":14.125,"l":14.11,"n":207,"o":14.115,"t":"2026-10-12T17:00:00Z","v":7461,"vw":14.116446},{"c":14.13,"h":14.14,"l":14.11,"n":217,"o":14.11,"t":"2026-10-12T17:15:00Z","v":7358,"vw":14.130286},{"c":14.12,"h":14.13,"l":14.11,"n":228,"o":14.13,"t":"2026-10-12T17:30:00Z","v":8153,"vw":14.117803},{"c":14.14,"h":14.1451,"l":14.11,"n":269,"o":14.12,"t":"2026-10-12T17:45:00Z","v":7862,"vw":14.129204},{"c":14.07,"h":14.14,"l":14.07,"n":369,"o":14.14,"t":"2026-10-12T18:00:00Z","v":15006,"vw":14.117214},{"c":14.18,"h":14.2,"l":14.07,"n":1440,"o":14.0777,"t":"2026-10-12T18:15:00Z","v":89563,"vw":14.149436},{"c":14.15,"h":14.17,"l":14.14,"n":312,"o":14.17,"t":"2026-10-12T18:30:00Z","v":13646,"vw":14.15555},{"c":14.16,"h":14.16,"l":14.15,"n":372,"o":14.15,"t":"2026-10-12T18:45:00Z","v":14416,"vw":14.157786},{"c":14.23,"h":14.27,"l":14.165,"n":1164,"o":14.17,"t":"2026-10-12T19:00:00Z","v":99168,"vw":14.204452},{"c":14.3,"h":14.3379,"l":14.24,"n":1031,"o":14.24,"t":"2026-10-12T19:15:00Z","v":69571,"vw":14.294288},{"c":14.31,"h":14.32,"l":14.24,"n":1462,"o":14.29,"t":"2026-10-12T19:30:00Z","v":107101,"vw":14.285906},{"c":14.25,"h":14.3175,"l":14.22,"n":4531,"o":14.31,"t":"2026-10-12T19:45:00Z","v":395204,"vw":14.259577},{"c":14.25,"h":14.25,"l":14.25,"n":26,"o":14.25,"t":"2026-10-12T20:00:00Z","v":272679,"vw":14.25},{"c":14.0903,"h":14.0903,"l":14.0903,"n":1,"o":14.0903,"t":"2026-10-12T23:30:00Z","v":100,"vw":14.0903},{"c":14.37,"h":14.4799,"l":14.37,"n":281,"o":14.38,"t":"2026-10-13T13:30:00Z","v":17900,"vw":14.431674},{"c":14.485,"h":14.55,"l":14.3001,"n":336,"o":14.39,"t":"2026-10-13T13:45:00Z","v":72284,"vw":14.420403},{"c":14.39,"h":14.47,"l":14.3201,"n":334,"o":14.47,"t":"2026-10-13T14:00:00Z","v":32054,"vw":14.395041},{"c":14.29,"h":14.39,"l":14.272,"n":389,"o":14.39,"t":"2026-10-13T14:15:00Z","v":24268,"vw":14.329596},{"c":14.31,"h":14.32,"l":14.22,"n":388,"o":14.2973,"t":"2026-10-13T14:30:00Z","v":14363,"vw":14.278372},{"c":14.36,"h":14.37,"l":14.29,"n":766,"o":14.3,"t":"2026-10-13T14:45:00Z","v":80411,"vw":14.361215},{"c":14.425,"h":14.425,"l":14.33,"n":716,"o":14.35,"t":"2026-10-13T15:00:00Z","v":67272,"vw":14.375925},{"c":14.3,"h":14.44,"l":14.29,"n":533,"o":14.42,"t":"2026-10-13T15:15:00Z","v":25947,"vw":14.35886},{"c":14.25,"h":14.3,"l":14.22,"n":630,"o":14.27,"t":"2026-10-13T15:30:00Z","v":40508,"vw":14.276771},{"c":14.25,"h":14.28,"l":14.24,"n":506,"o":14.25,"t":"2026-10-13T15:45:00Z","v":29280,"vw":14.261697},{"c":14.24,"h":14.28,"l":14.225,"n":358,"o":14.26,"t":"2026-10-13T16:00:00Z","v":17399,"vw":14.250465},{"c":14.285,"h":14.3,"l":14.25,"n":635,"o":14.25,"t":"2026-10-13T16:15:00Z","v":39037,"vw":14.289247},{"c":14.295,"h":14.36,"l":14.28,"n":433,"o":14.285,"t":"2026-10-13T16:30:00Z","v":25634,"vw":14.303291},{"c":14.28,"h":14.295,"l":14.27,"n":333,"o":14.295,"t":"2026-10-13T16:45:00Z","v":13768,"vw":14.280192},{"c":14.31,"h":14.33,"l":14.27,"n":425,"o":14.27,"t":"2026-10-13T17:00:00Z","v":16045,"vw":14.293108},{"c":14.265,"h":14.31,"l":14.25,"n":382,"o":14.31,"t":"2026-10-13T17:15:00Z","v":12300,"vw":14.269956},{"c":14.31,"h":14.33,"l":14.27,"n":600,"o":14.27,"t":"2026-10-13T17:30:00Z","v":41053,"vw":14.302981},{"c":14.31,"h":14.315,"l":14.28,"n":292,"o":14.29,"t":"2026-10-13T17:45:00Z","v":12128,"vw":14.289522},{"c":14.29,"h":14.32,"l":14.29,"n":498,"o":14.315,"t":"2026-10-13T18:00:00Z","v":25328,"vw":14.31365},{"c":14.29,"h":14.32,"l":14.28,"n":390,"o":14.29,"t":"2026-10-13T18:15:00Z","v":22640,"vw":14.302021},{"c":14.33,"h":14.34,"l":14.27,"n":399,"o":14.295,"t":"2026-10-13T18:30:00Z","v":27064,"vw":14.297239},{"c":14.355,"h":14.36,"l":14.305,"n":295,"o":14.35,"t":"2026-10-13T18:45:00Z","v":14531,"vw":14.333983},{"c":14.29,"h":14.37,"l":14.28,"n":793,"o":14.36,"t":"2026-10-13T19:00:00Z","v":61289,"vw":14.33265},{"c":14.2616,"h":14.31,"l":14.24,"n":510,"o":14.3,"t":"2026-10-13T19:15:00Z","v":20668,"vw":14.281551},{"c":14.24,"h":14.27,"l":14.23,"n":559,"o":14.25,"t":"2026-10-13T19:30:00Z","v":30694,"vw":14.252097},{"c":14.3,"h":14.315,"l":14.23,"n":1959,"o":14.24,"t":"2026-10-13T19:45:00Z","v":98881,"vw":14.293331},{"c":14.3164,"h":14.3164,"l":14.31,"n":20,"o":14.31,"t":"2026-10-13T20:00:00Z","v":190156,"vw":14.311336},{"c":14.5,"h":14.5,"l":14.3,"n":3,"o":14.3,"t":"2026-10-14T12:45:00Z","v":201,"vw":14.4},{"c":14.21,"h":14.3,"l":14.02,"n":190,"o":14.17,"t":"2026-10-14T13:30:00Z","v":14940,"vw":14.163429},{"c":14.12,"h":14.2,"l":14.12,"n":269,"o":14.17,"t":"2026-10-14T13:45:00Z","v":9245,"vw":14.147335},{"c":14.13,"h":14.155,"l":14.07,"n":463,"o":14.115,"t":"2026-10-14T14:00:00Z","v":13352,"vw":14.126841},{"c":14.1,"h":14.13,"l":14.06,"n":327,"o":14.13,"t":"2026-10-14T14:15:00Z","v":16093,"vw":14.098045},{"c":14.1,"h":14.135,"l":14.085,"n":335,"o":14.11,"t":"2026-10-14T14:30:00Z","v":11559,"vw":14.10792},{"c":14.04,"h":14.109,"l":14.0284,"n":419,"o":14.105,"t":"2026-10-14T14:45:00Z","v":11959,"vw":14.068063},{"c":13.9644,"h":14.03,"l":13.93,"n":670,"o":14.03,"t":"2026-10-14T15:00:00Z","v":29094,"vw":13.977123},{"c":14.055,"h":14.055,"l":13.96,"n":354,"o":13.97,"t":"2026-10-14T15:15:00Z","v":12861,"vw":14.012937},{"c":14,"h":14.06,"l":13.97,"n":389,"o":14.06,"t":"2026-10-14T15:30:00Z","v":17146,"vw":14.01274},{"c":13.99,"h":14.02,"l":13.99,"n":454,"o":14,"t":"2026-10-14T15:45:00Z","v":22557,"vw":14.004361},{"c":14.03,"h":14.035,"l":13.985,"n":385,"o":13.985,"t":"2026-10-14T16:00:00Z","v":16224,"vw":14.010503},{"c":14.03,"h":14.04,"l":14.01,"n":285,"o":14.02,"t":"2026-10-14T16:15:00Z","v":11996,"vw":14.025916},{"c":14,"h":14.04,"l":14,"n":289,"o":14.025,"t":"2026-10-14T16:30:00Z","v":12196,"vw":14.023533},{"c":14,"h":14.01,"l":13.9883,"n":157,"o":14,"t":"2026-10-14T16:45:00Z","v":6102,"vw":13.998415},{"c":13.9632,"h":14.01,"l":13.96,"n":228,"o":14,"t":"2026-10-14T17:00:00Z","v":8786,"vw":13.989688},{"c":13.965,"h":13.97,"l":13.95,"n":385,"o":13.96,"t":"2026-10-14T17:15:00Z","v":9686,"vw":13.96014},{"c":13.91,"h":13.96,"l":13.91,"n":315,"o":13.96,"t":"2026-10-14T17:30:00Z","v":10009,"vw":13.938158},{"c":13.92,"h":13.92,"l":13.9,"n":379,"o":13.92,"t":"2026-10-14T17:45:00Z","v":10825,"vw":13.912149},{"c":13.94,"h":13.945,"l":13.92,"n":301,"o":13.92,"t":"2026-10-14T18:00:00Z","v":10406,"vw":13.934876},{"c":13.915,"h":13.96,"l":13.9,"n":306,"o":13.94,"t":"2026-10-14T18:15:00Z","v":12901,"vw":13.937195},{"c":13.93,"h":13.93,"l":13.9,"n":333,"o":13.915,"t":"2026-10-14T18:30:00Z","v":16187,"vw":13.911341},{"c":13.935,"h":13.95,"l":13.915,"n":294,"o":13.92,"t":"2026-10-14T18:45:00Z","v":10187,"vw":13.931201},{"c":13.94,"h":13.955,"l":13.9,"n":433,"o":13.93,"t":"2026-10-14T19:00:00Z","v":15721,"vw":13.933159},{"c":13.945,"h":13.96,"l":13.925,"n":500,"o":13.94,"t":"2026-10-14T19:15:00Z","v":18228,"vw":13.941658},{"c":13.865,"h":13.945,"l":13.8301,"n":776,"o":13.945,"t":"2026-10-14T19:30:00Z","v":42103,"vw":13.881833},{"c":13.98,"h":13.99,"l":13.85,"n":2798,"o":13.865,"t":"2026-10-14T19:45:00Z","v":194088,"vw":13.940189},{"c":13.97,"h":13.97,"l":13.97,"n":27,"o":13.97,"t":"2026-10-14T20:00:00Z","v":306659,"vw":13.97},{"c":13.9723,"h":13.9723,"l":13.9723,"n":1,"o":13.9723,"t":"2026-10-14T23:45:00Z","v":150,"vw":13.9723},{"c":14.025,"h":14.19,"l":13.6982,"n":453,"o":13.97,"t":"2026-10-15T13:30:00Z","v":50943,"vw":14.048717},{"c":14.07,"h":14.07,"l":13.985588,"n":203,"o":14,"t":"2026-10-15T13:45:00Z","v":7352,"vw":14.015992},{"c":14.195,"h":14.2,"l":14.07,"n":875,"o":14.07,"t":"2026-10-15T14:00:00Z","v":105880,"vw":14.165093},{"c":14.16,"h":14.235,"l":14.16,"n":537,"o":14.195,"t":"2026-10-15T14:15:00Z","v":35794,"vw":14.191554},{"c":14.22,"h":14.22,"l":14.14,"n":800,"o":14.165,"t":"2026-10-15T14:30:00Z","v":37374,"vw":14.161822},{"c":14.31,"h":14.435,"l":14.175,"n":1753,"o":14.22,"t":"2026-10-15T14:45:00Z","v":251096,"vw":14.30562},{"c":14.35,"h":14.36,"l":14.26,"n":825,"o":14.31,"t":"2026-10-15T15:00:00Z","v":62649,"vw":14.315833},{"c":14.29,"h":14.38,"l":14.28,"n":573,"o":14.335,"t":"2026-10-15T15:15:00Z","v":34263,"vw":14.329439},{"c":14.24,"h":14.315,"l":14.24,"n":453,"o":14.31,"t":"2026-10-15T15:30:00Z","v":14942,"vw":14.280182},{"c":14.24,"h":14.26,"l":14.2,"n":612,"o":14.24,"t":"2026-10-15T15:45:00Z","v":36198,"vw":14.234887},{"c":14.345,"h":14.365,"l":14.2,"n":753,"o":14.22,"t":"2026-10-15T16:00:00Z","v":64453,"vw":14.298821},{"c":14.405,"h":14.41,"l":14.31,"n":666,"o":14.345,"t":"2026-10-15T16:15:00Z","v":53495,"vw":14.362297},{"c":14.43,"h":14.47,"l":14.4,"n":636,"o":14.405,"t":"2026-10-15T16:30:00Z","v":37040,"vw":14.420841},{"c":14.43,"h":14.455,"l":14.41,"n":409,"o":14.425,"t":"2026-10-15T16:45:00Z","v":16090,"vw":14.437457},{"c":14.48,"h":14.5,"l":14.43,"n":455,"o":14.435,"t":"2026-10-15T17:00:00Z","v":31833,"vw":14.466778},{"c":14.49,"h":14.5,"l":14.44,"n":520,"o":14.48,"t":"2026-10-15T17:15:00Z","v":27328,"vw":14.466226},{"c":14.47,"h":14.51,"l":14.47,"n":649,"o":14.48,"t":"2026-10-15T17:30:00Z","v":45018,"vw":14.497496},{"c":14.49,"h":14.51,"l":14.44,"n":711,"o":14.47,"t":"2026-10-15T17:45:00Z","v":44290,"vw":14.474365},{"c":14.44,"h":14.53,"l":14.4,"n":1078,"o":14.48,"t":"2026-10-15T18:00:00Z","v":106327,"vw":14.486677},{"c":14.43,"h":14.46,"l":14.405,"n":634,"o":14.44,"t":"2026-10-15T18:15:00Z","v":35651,"vw":14.428274},{"c":14.415,"h":14.45,"l":14.41,"n":572,"o":14.435,"t":"2026-10-15T18:30:00Z","v":24039,"vw":14.426688},{"c":14.4,"h":14.41,"l":14.38,"n":638,"o":14.41,"t":"2026-10-15T18:45:00Z","v":26290,"vw":14.39848},{"c":14.42,"h":14.455,"l":14.38,"n":1009,"o":14.4,"t":"2026-10-15T19:00:00Z","v":43126,"vw":14.414235},{"c":14.4,"h":14.45,"l":14.4,"n":765,"o":14.42,"t":"2026-10-15T19:15:00Z","v":32327,"vw":14.435132},{"c":14.405,"h":14.415,"l":14.36,"n":1151,"o":14.39,"t":"2026-10-15T19:30:00Z","v":51369,"vw":14.387391},{"c":14.4,"h":14.46,"l":14.37,"n":3029,"o":14.4,"t":"2026-10-15T19:45:00Z","v":201370,"vw":14.410878},{"c":14.4,"h":14.4,"l":14.4,"n":19,"o":14.4,"t":"2026-10-15T20:00:00Z","v":218628,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-15T20:15:00Z","v":2444,"vw":14.4},{"c":14.6086,"h":14.6399,"l":14.35,"n":270,"o":14.49,"t":"2026-10-16T13:30:00Z","v":53028,"vw":14.547688},{"c":14.57,"h":14.58,"l":14.52,"n":385,"o":14.58,"t":"2026-10-16T13:45:00Z","v":25222,"vw":14.544989},{"c":14.3,"h":14.56,"l":14.28,"n":835,"o":14.56,"t":"2026-10-16T14:00:00Z","v":71654,"vw":14.365711},{"c":14.41,"h":14.44,"l":14.29,"n":727,"o":14.3,"t":"2026-10-16T14:15:00Z","v":59975,"vw":14.329344},{"c":14.41,"h":14.46,"l":14.41,"n":277,"o":14.42,"t":"2026-10-16T14:30:00Z","v":11156,"vw":14.43062},{"c":14.43,"h":14.46,"l":14.405,"n":341,"o":14.405,"t":"2026-10-16T14:45:00Z","v":15204,"vw":14.431206},{"c":14.39,"h":14.45,"l":14.375,"n":503,"o":14.44,"t":"2026-10-16T15:00:00Z","v":17302,"vw":14.427869},{"c":14.335,"h":14.39,"l":14.315,"n":322,"o":14.39,"t":"2026-10-16T15:15:00Z","v":10526,"vw":14.348881},{"c":14.31,"h":14.37,"l":14.31,"n":449,"o":14.35,"t":"2026-10-16T15:30:00Z","v":16269,"vw":14.333017},{"c":14.27,"h":14.355,"l":14.26,"n":414,"o":14.31,"t":"2026-10-16T15:45:00Z","v":24970,"vw":14.320311},{"c":14.35,"h":14.36,"l":14.25,"n":389,"o":14.27,"t":"2026-10-16T16:00:00Z","v":24704,"vw":14.297345},{"c":14.33,"h":14.35,"l":14.295,"n":700,"o":14.35,"t":"2026-10-16T16:15:00Z","v":32427,"vw":14.310378},{"c":14.26,"h":14.33,"l":14.2432,"n":366,"o":14.32,"t":"2026-10-16T16:30:00Z","v":20481,"vw":14.280635},{"c":14.27,"h":14.2725,"l":14.22,"n":763,"o":14.26,"t":"2026-10-16T16:45:00Z","v":81258,"vw":14.239487},{"c":14.185,"h":14.28,"l":14.185,"n":328,"o":14.28,"t":"2026-10-16T17:00:00Z","v":14430,"vw":14.221695},{"c":14.07,"h":14.22,"l":14.07,"n":1305,"o":14.185,"t":"2026-10-16T17:15:00Z","v":142115,"vw":14.147898},{"c":14.21,"h":14.21,"l":14.07,"n":1176,"o":14.07,"t":"2026-10-16T17:30:00Z","v":97082,"vw":14.144569},{"c":14.16,"h":14.25,"l":14.16,"n":790,"o":14.21,"t":"2026-10-16T17:45:00Z","v":43543,"vw":14.216352},{"c":14.19,"h":14.19,"l":14.0901,"n":420,"o":14.15,"t":"2026-10-16T18:00:00Z","v":20577,"vw":14.137387},{"c":14.16,"h":14.19,"l":14.155,"n":378,"o":14.18,"t":"2026-10-16T18:15:00Z","v":16400,"vw":14.169934},{"c":14.17,"h":14.19,"l":14.16,"n":426,"o":14.16,"t":"2026-10-16T18:30:00Z","v":19981,"vw":14.174311},{"c":14.07,"h":14.19,"l":14.07,"n":580,"o":14.17,"t":"2026-10-16T18:45:00Z","v":22147,"vw":14.154081},{"c":14.14,"h":14.17,"l":14.055,"n":586,"o":14.07,"t":"2026-10-16T19:00:00Z","v":27614,"vw":14.115323},{"c":13.98,"h":14.15,"l":13.95,"n":1278,"o":14.14,"t":"2026-10-16T19:15:00Z","v":120935,"vw":14.085409},{"c":13.92,"h":13.98,"l":13.89,"n":1281,"o":13.975,"t":"2026-10-16T19:30:00Z","v":73553,"vw":13.932158},{"c":13.88,"h":13.94,"l":13.88,"n":2878,"o":13.92,"t":"2026-10-16T19:45:00Z","v":227172,"vw":13.905917},{"c":13.88,"h":13.88,"l":13.88,"n":28,"o":13.88,"t":"2026-10-16T20:00:00Z","v":368018,"vw":13.88},{"c":13.88,"h":14.03,"l":13.85,"n":284,"o":13.92,"t":"2026-10-19T13:30:00Z","v":14409,"vw":13.92898},{"c":13.81,"h":13.91,"l":13.79,"n":169,"o":13.86,"t":"2026-10-19T13:45:00Z","v":14710,"vw":13.818576},{"c":13.865,"h":13.88,"l":13.755,"n":538,"o":13.79,"t":"2026-10-19T14:00:00Z","v":32383,"vw":13.805462},{"c":13.88,"h":13.92,"l":13.865,"n":313,"o":13.865,"t":"2026-10-19T14:15:00Z","v":10861,"vw":13.895693},{"c":13.845,"h":13.87,"l":13.845,"n":292,"o":13.87,"t":"2026-10-19T14:30:00Z","v":10143,"vw":13.860604},{"c":13.855,"h":13.87,"l":13.815,"n":400,"o":13.845,"t":"2026-10-19T14:45:00Z","v":14040,"vw":13.84943},{"c":13.905,"h":13.92,"l":13.85,"n":345,"o":13.855,"t":"2026-10-19T15:00:00Z","v":20319,"vw":13.871482},{"c":14.05,"h":14.05,"l":13.905,"n":617,"o":13.905,"t":"2026-10-19T15:15:00Z","v":27807,"vw":13.989856},{"c":14.06,"h":14.08,"l":14.02,"n":551,"o":14.03,"t":"2026-10-19T15:30:00Z","v":25226,"vw":14.053708},{"c":14.06,"h":14.11,"l":14.03,"n":582,"o":14.06,"t":"2026-10-19T15:45:00Z","v":23774,"vw":14.062167},{"c":14.025,"h":14.05,"l":13.99,"n":393,"o":14.05,"t":"2026-10-19T16:00:00Z","v":15842,"vw":14.018222},{"c":14.04,"h":14.06,"l":14,"n":396,"o":14.01,"t":"2026-10-19T16:15:00Z","v":22106,"vw":14.031773},{"c":14.15,"h":14.15,"l":13.98,"n":511,"o":14.04,"t":"2026-10-19T16:30:00Z","v":33232,"vw":14.056541},{"c":14.11,"h":14.145,"l":14.08,"n":406,"o":14.13,"t":"2026-10-19T16:45:00Z","v":30578,"vw":14.134063},{"c":14.1,"h":14.1029,"l":14.07,"n":428,"o":14.1,"t":"2026-10-19T17:00:00Z","v":16612,"vw":14.091457},{"c":14.09,"h":14.11,"l":14.09,"n":231,"o":14.11,"t":"2026-10-19T17:15:00Z","v":10330,"vw":14.098113},{"c":14.085,"h":14.105,"l":14.085,"n":452,"o":14.1,"t":"2026-10-19T17:30:00Z","v":20917,"vw":14.098007},{"c":14.12,"h":14.13,"l":14.08,"n":507,"o":14.08,"t":"2026-10-19T17:45:00Z","v":24906,"vw":14.105885},{"c":14.16,"h":14.17,"l":14.11,"n":408,"o":14.12,"t":"2026-10-19T18:00:00Z","v":23275,"vw":14.134465},{"c":14.13,"h":14.195,"l":14.13,"n":430,"o":14.16,"t":"2026-10-19T18:15:00Z","v":22157,"vw":14.172829},{"c":14.1,"h":14.15,"l":14.1,"n":499,"o":14.13,"t":"2026-10-19T18:30:00Z","v":23421,"vw":14.12564},{"c":14.11,"h":14.13,"l":14.07,"n":846,"o":14.12,"t":"2026-10-19T18:45:00Z","v":45339,"vw":14.103422},{"c":14.05,"h":14.14,"l":14,"n":1017,"o":14.11,"t":"2026-10-19T19:00:00Z","v":155511,"vw":14.049987},{"c":14.1825,"h":14.1936,"l":14.05,"n":695,"o":14.05,"t":"2026-10-19T19:15:00Z","v":159863,"vw":14.061605},{"c":14.14,"h":14.1825,"l":14.05,"n":2198,"o":14.1825,"t":"2026-10-19T19:30:00Z","v":204910,"vw":14.087448},{"c":14.22,"h":14.245,"l":14.135,"n":2628,"o":14.135,"t":"2026-10-19T19:45:00Z","v":166303,"vw":14.203053},{"c":14.58,"h":14.58,"l":14.22,"n":26,"o":14.22,"t":"2026-10-19T20:00:00Z","v":231816,"vw":14.220176},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-19T23:45:00Z","v":135,"vw":14.5},{"c":14.279,"h":14.279,"l":14.279,"n":1,"o":14.279,"t":"2026-10-20T11:00:00Z","v":700,"vw":14.279},{"c":14.28,"h":14.31,"l":14.215,"n":84,"o":14.27,"t":"2026-10-20T13:30:00Z","v":7050,"vw":14.269637},{"c":14.34,"h":14.34,"l":14.265,"n":111,"o":14.265,"t":"2026-10-20T13:45:00Z","v":7707,"vw":14.301823},{"c":14.23,"h":14.32,"l":14.225,"n":172,"o":14.32,"t":"2026-10-20T14:00:00Z","v":6867,"vw":14.267485},{"c":14.34,"h":14.36,"l":14.225,"n":258,"o":14.225,"t":"2026-10-20T14:15:00Z","v":7369,"vw":14.275879},{"c":14.635,"h":14.645,"l":14.38,"n":799,"o":14.4,"t":"2026-10-20T14:30:00Z","v":63483,"vw":14.4605},{"c":14.82,"h":14.82,"l":14.61,"n":579,"o":14.635,"t":"2026-10-20T14:45:00Z","v":38690,"vw":14.712664},{"c":14.79,"h":14.82,"l":14.75,"n":463,"o":14.8,"t":"2026-10-20T15:00:00Z","v":14564,"vw":14.78521},{"c":14.84,"h":14.9,"l":14.82,"n":529,"o":14.82,"t":"2026-10-20T15:15:00Z","v":21353,"vw":14.854811},{"c":14.86,"h":14.86,"l":14.7659,"n":367,"o":14.82,"t":"2026-10-20T15:30:00Z","v":12735,"vw":14.805377},{"c":14.82,"h":14.85,"l":14.82,"n":249,"o":14.85,"t":"2026-10-20T15:45:00Z","v":7205,"vw":14.836462},{"c":14.805,"h":14.83,"l":14.77,"n":340,"o":14.83,"t":"2026-10-20T16:00:00Z","v":10704,"vw":14.803223},{"c":14.71,"h":14.805,"l":14.71,"n":446,"o":14.805,"t":"2026-10-20T16:15:00Z","v":19165,"vw":14.750653},{"c":14.74,"h":14.76,"l":14.64,"n":1050,"o":14.71,"t":"2026-10-20T16:30:00Z","v":90533,"vw":14.710907},{"c":14.65,"h":14.74,"l":14.615,"n":581,"o":14.73,"t":"2026-10-20T16:45:00Z","v":34481,"vw":14.651973},{"c":14.63,"h":14.665,"l":14.6233,"n":382,"o":14.64,"t":"2026-10-20T17:00:00Z","v":14300,"vw":14.647019},{"c":14.59,"h":14.64,"l":14.58,"n":703,"o":14.62,"t":"2026-10-20T17:15:00Z","v":80649,"vw":14.605362},{"c":14.48,"h":14.62,"l":14.48,"n":504,"o":14.59,"t":"2026-10-20T17:30:00Z","v":21493,"vw":14.573844},{"c":14.425,"h":14.49,"l":14.4,"n":1026,"o":14.46,"t":"2026-10-20T17:45:00Z","v":134850,"vw":14.437079},{"c":14.45,"h":14.505,"l":14.41,"n":485,"o":14.41,"t":"2026-10-20T18:00:00Z","v":30021,"vw":14.464834},{"c":14.42,"h":14.47,"l":14.41,"n":432,"o":14.43,"t":"2026-10-20T18:15:00Z","v":15730,"vw":14.431368},{"c":14.41,"h":14.435,"l":14.405,"n":367,"o":14.42,"t":"2026-10-20T18:30:00Z","v":12595,"vw":14.417817},{"c":14.44,"h":14.44,"l":14.405,"n":441,"o":14.415,"t":"2026-10-20T18:45:00Z","v":18835,"vw":14.421804},{"c":14.4,"h":14.445,"l":14.395,"n":388,"o":14.44,"t":"2026-10-20T19:00:00Z","v":14048,"vw":14.414794},{"c":14.41,"h":14.42,"l":14.385,"n":682,"o":14.4,"t":"2026-10-20T19:15:00Z","v":42528,"vw":14.399476},{"c":14.46,"h":14.465,"l":14.41,"n":930,"o":14.41,"t":"2026-10-20T19:30:00Z","v":39777,"vw":14.427659},{"c":14.49,"h":14.51,"l":14.42,"n":2597,"o":14.46,"t":"2026-10-20T19:45:00Z","v":158285,"vw":14.455204},{"c":14.49,"h":14.49,"l":14.49,"n":21,"o":14.49,"t":"2026-10-20T20:00:00Z","v":174173,"vw":14.49},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-21T09:30:00Z","v":149,"vw":14.44},{"c":14.54,"h":14.61,"l":14.48,"n":141,"o":14.54,"t":"2026-10-21T13:30:00Z","v":14243,"vw":14.548948},{"c":14.525,"h":14.57,"l":14.48,"n":63,"o":14.54,"t":"2026-10-21T13:45:00Z","v":3667,"vw":14.52557},{"c":14.565,"h":14.5808,"l":14.375,"n":253,"o":14.47,"t":"2026-10-21T14:00:00Z","v":22159,"vw":14.492711},{"c":14.53,"h":14.57,"l":14.5066,"n":241,"o":14.54,"t":"2026-10-21T14:15:00Z","v":12280,"vw":14.540038},{"c":14.59,"h":14.62,"l":14.52,"n":254,"o":14.54,"t":"2026-10-21T14:30:00Z","v":13868,"vw":14.577703},{"c":14.66,"h":14.68,"l":14.61,"n":253,"o":14.61,"t":"2026-10-21T14:45:00Z","v":9623,"vw":14.640872},{"c":14.7,"h":14.71,"l":14.65,"n":406,"o":14.66,"t":"2026-10-21T15:00:00Z","v":24651,"vw":14.69098},{"c":14.68,"h":14.7,"l":14.67,"n":293,"o":14.7,"t":"2026-10-21T15:15:00Z","v":12201,"vw":14.681649},{"c":14.72,"h":14.735,"l":14.65,"n":453,"o":14.685,"t":"2026-10-21T15:30:00Z","v":21797,"vw":14.700839},{"c":14.71,"h":14.73,"l":14.69,"n":242,"o":14.72,"t":"2026-10-21T15:45:00Z","v":11530,"vw":14.71365},{"c":14.72,"h":14.72,"l":14.69,"n":287,"o":14.71,"t":"2026-10-21T16:00:00Z","v":10014,"vw":14.706355},{"c":14.66,"h":14.73,"l":14.65,"n":448,"o":14.72,"t":"2026-10-21T16:15:00Z","v":32802,"vw":14.676466},{"c":14.6,"h":14.69,"l":14.6,"n":453,"o":14.69,"t":"2026-10-21T16:30:00Z","v":54146,"vw":14.657253},{"c":14.675,"h":14.68,"l":14.6,"n":266,"o":14.6,"t":"2026-10-21T16:45:00Z","v":13588,"vw":14.660964},{"c":14.675,"h":14.68,"l":14.65,"n":213,"o":14.675,"t":"2026-10-21T17:00:00Z","v":8356,"vw":14.66875},{"c":14.685,"h":14.685,"l":14.63,"n":222,"o":14.6617,"t":"2026-10-21T17:15:00Z","v":8452,"vw":14.656035},{"c":14.69,"h":14.69,"l":14.63,"n":345,"o":14.685,"t":"2026-10-21T17:30:00Z","v":36283,"vw":14.653114},{"c":14.8781,"h":14.88,"l":14.68,"n":443,"o":14.69,"t":"2026-10-21T17:45:00Z","v":32869,"vw":14.74633},{"c":14.83,"h":14.86,"l":14.815,"n":268,"o":14.86,"t":"2026-10-21T18:00:00Z","v":10043,"vw":14.833248},{"c":14.9,"h":14.9,"l":14.82,"n":336,"o":14.85,"t":"2026-10-21T18:15:00Z","v":46119,"vw":14.891351},{"c":14.905,"h":14.9199,"l":14.88,"n":262,"o":14.9,"t":"2026-10-21T18:30:00Z","v":10920,"vw":14.894885},{"c":14.83,"h":14.905,"l":14.815,"n":550,"o":14.9,"t":"2026-10-21T18:45:00Z","v":28105,"vw":14.874797},{"c":14.83,"h":14.87,"l":14.77,"n":713,"o":14.83,"t":"2026-10-21T19:00:00Z","v":81059,"vw":14.826908},{"c":14.875,"h":14.8836,"l":14.82,"n":464,"o":14.83,"t":"2026-10-21T19:15:00Z","v":21962,"vw":14.849719},{"c":14.88,"h":14.88,"l":14.84,"n":692,"o":14.875,"t":"2026-10-21T19:30:00Z","v":27636,"vw":14.860383},{"c":14.83,"h":14.92,"l":14.82,"n":2895,"o":14.88,"t":"2026-10-21T19:45:00Z","v":232872,"vw":14.860605},{"c":14.83,"h":14.83,"l":14.83,"n":23,"o":14.83,"t":"2026-10-21T20:00:00Z","v":220498,"vw":14.83},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-22T11:30:00Z","v":100,"vw":14.76},{"c":14.94,"h":14.99,"l":14.75,"n":384,"o":14.75,"t":"2026-10-22T13:30:00Z","v":58842,"vw":14.870491},{"c":14.845,"h":15,"l":14.8,"n":582,"o":14.94,"t":"2026-10-22T13:45:00Z","v":41090,"vw":14.868932},{"c":14.925,"h":14.94,"l":14.85,"n":183,"o":14.855,"t":"2026-10-22T14:00:00Z","v":7165,"vw":14.917905},{"c":14.825,"h":14.93,"l":14.825,"n":255,"o":14.9299,"t":"2026-10-22T14:15:00Z","v":7373,"vw":14.876418},{"c":14.81,"h":14.86,"l":14.78,"n":777,"o":14.85,"t":"2026-10-22T14:30:00Z","v":41683,"vw":14.820584},{"c":14.85,"h":14.85,"l":14.71,"n":816,"o":14.82,"t":"2026-10-22T14:45:00Z","v":65563,"vw":14.764427},{"c":14.85,"h":14.87,"l":14.82,"n":297,"o":14.845,"t":"2026-10-22T15:00:00Z","v":11366,"vw":14.836845},{"c":14.875,"h":14.95,"l":14.85,"n":414,"o":14.85,"t":"2026-10-22T15:15:00Z","v":46293,"vw":14.908083},{"c":14.8,"h":14.89,"l":14.7551,"n":374,"o":14.89,"t":"2026-10-22T15:30:00Z","v":21300,"vw":14.815037},{"c":14.7,"h":14.79,"l":14.7,"n":214,"o":14.79,"t":"2026-10-22T15:45:00Z","v":7018,"vw":14.739232},{"c":14.63,"h":14.7,"l":14.6,"n":550,"o":14.7,"t":"2026-10-22T16:00:00Z","v":20015,"vw":14.641501},{"c":14.65,"h":14.65,"l":14.61,"n":358,"o":14.63,"t":"2026-10-22T16:15:00Z","v":15599,"vw":14.63237},{"c":14.5,"h":14.65,"l":14.5,"n":348,"o":14.65,"t":"2026-10-22T16:30:00Z","v":17287,"vw":14.567474},{"c":14.5,"h":14.54,"l":14.49,"n":412,"o":14.525,"t":"2026-10-22T16:45:00Z","v":18495,"vw":14.514267},{"c":14.45,"h":14.52,"l":14.45,"n":396,"o":14.51,"t":"2026-10-22T17:00:00Z","v":17254,"vw":14.472755},{"c":14.47,"h":14.48,"l":14.42,"n":383,"o":14.42,"t":"2026-10-22T17:15:00Z","v":17430,"vw":14.457957},{"c":14.53,"h":14.55,"l":14.48,"n":515,"o":14.48,"t":"2026-10-22T17:30:00Z","v":19847,"vw":14.511783},{"c":14.6,"h":14.62,"l":14.515,"n":430,"o":14.52,"t":"2026-10-22T17:45:00Z","v":18109,"vw":14.565634},{"c":14.615,"h":14.63,"l":14.55,"n":427,"o":14.6,"t":"2026-10-22T18:00:00Z","v":14774,"vw":14.592495},{"c":14.625,"h":14.64,"l":14.6,"n":328,"o":14.615,"t":"2026-10-22T18:15:00Z","v":10677,"vw":14.621609},{"c":14.615,"h":14.6385,"l":14.57,"n":440,"o":14.62,"t":"2026-10-22T18:30:00Z","v":24794,"vw":14.605824},{"c":14.58,"h":14.62,"l":14.56,"n":445,"o":14.61,"t":"2026-10-22T18:45:00Z","v":18357,"vw":14.592729},{"c":14.62,"h":14.63,"l":14.56,"n":559,"o":14.595,"t":"2026-10-22T19:00:00Z","v":19723,"vw":14.591622},{"c":14.62,"h":14.63,"l":14.57,"n":527,"o":14.61,"t":"2026-10-22T19:15:00Z","v":22672,"vw":14.609935},{"c":14.585,"h":14.64,"l":14.56,"n":824,"o":14.63,"t":"2026-10-22T19:30:00Z","v":33697,"vw":14.604588},{"c":14.54,"h":14.65,"l":14.54,"n":2396,"o":14.59,"t":"2026-10-22T19:45:00Z","v":178415,"vw":14.571157},{"c":14.55,"h":14.55,"l":14.55,"n":30,"o":14.55,"t":"2026-10-22T20:00:00Z","v":232112,"vw":14.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.75344264568414,"iv":1.3948753244439587,"gamma":0.041123737189095885,"theta":-0.02319885682519693,"vega":0.009538545496772416,"rho":0.0014091422624529734,"breakevenPct":65.83122093253704},{"delta":0.2,"premium":0.3584541804429989,"strike":19.190836088599795,"iv":0.9272568574432887,"gamma":0.08040482454029636,"theta":-0.018098046565993925,"vega":0.01139012273902253,"rho":0.0019764105864902896,"breakevenPct":34.35938329239032},{"delta":0.25,"premium":0.386890276709254,"strike":17.192581027422882,"iv":0.7105027857333256,"gamma":0.1097240594375058,"theta":-0.01579483000149643,"vega":0.01266836523314744,"rho":0.002515205876803715,"breakevenPct":20.82110861946486},{"delta":0.3,"premium":0.4520809911024022,"strike":16.64932507414665,"iv":0.6594862382275463,"gamma":0.12996091289699394,"theta":-0.015548340903008712,"vega":0.013543398624339849,"rho":0.003031219291541073,"breakevenPct":17.53543687456392},{"delta":0.35,"premium":0.5172717054955503,"strike":16.106069120870416,"iv":0.6084696907217668,"gamma":0.1501977663564821,"theta":-0.015301851804520995,"vega":0.014418432015532256,"rho":0.0035472327062784307,"breakevenPct":14.249765129662983},{"delta":0.4,"premium":0.5824624198886985,"strike":15.562813167594179,"iv":0.5574531432159875,"gamma":0.17043461981597027,"theta":-0.015055362706033276,"vega":0.015293465406724665,"rho":0.004063246121015789,"breakevenPct":10.964093384762041},{"delta":0.45,"premium":0.6476531342818468,"strike":15.019557214317944,"iv":0.506436595710208,"gamma":0.19067147327545841,"theta":-0.01480887360754556,"vega":0.016168498797917073,"rho":0.004579259535753147,"breakevenPct":7.678421639861103},{"delta":0.5,"premium":0.9390221402214023,"strike":14.629458794587945,"iv":0.5569055965559656,"gamma":0.17560012300122999,"theta":-0.015422509225092251,"vega":0.015607134071340713,"rho":0.004934210366010155,"breakevenPct":6.999868967761839},{"delta":0.55,"premium":1.2388376383763842,"strike":14.245079950799507,"iv":0.6111645141451416,"gamma":0.159210209102091,"theta":-0.01606826568265683,"vega":0.014992127921279212,"rho":0.00528314641095462,"breakevenPct":6.418677588837739},{"delta":0.6,"premium":1.5386531365313654,"strike":13.86070110701107,"iv":0.6654234317343174,"gamma":0.14282029520295203,"theta":-0.016714022140221402,"vega":0.014377121771217713,"rho":0.005632082455899083,"breakevenPct":5.83748620991364},{"delta":0.65,"premium":1.8384686346863472,"strike":13.476322263222633,"iv":0.7196823493234933,"gamma":0.126430381303813,"theta":-0.01735977859778598,"vega":0.013762115621156212,"rho":0.0059810185008435475,"breakevenPct":5.256294830989541},{"delta":0.7,"premium":2.1382841328413282,"strike":13.091943419434195,"iv":0.7739412669126691,"gamma":0.11004046740467406,"theta":-0.018005535055350554,"vega":0.013147109471094712,"rho":0.006329954545788011,"breakevenPct":4.675103452065443},{"delta":0.75,"premium":2.43809963099631,"strike":12.707564575645756,"iv":0.828200184501845,"gamma":0.09365055350553507,"theta":-0.018651291512915127,"vega":0.012532103321033211,"rho":0.006678890590732475,"breakevenPct":4.093912073141343},{"delta":0.8,"premium":3.3240866663087894,"strike":11.745743055928344,"iv":1.027743843465775,"gamma":0.07451393792009997,"theta":-0.019114462120170816,"vega":0.011193497097150404,"rho":0.006563150379071899,"breakevenPct":3.57271286760916},{"delta":0.85,"premium":4.898188114806154,"strike":10.106054047076924,"iv":1.3978391553478935,"gamma":0.05215293339857823,"theta":-0.019363292816194335,"vega":0.009005447308346936,"rho":0.005901920648788014,"breakevenPct":3.121939256928359},{"delta":0.9,"premium":6.472289563303523,"strike":8.466365038225497,"iv":1.7679344672300132,"gamma":0.029791928877056437,"theta":-0.01961212351221785,"vega":0.006817397519543464,"rho":0.005240690918504129,"breakevenPct":2.671165646247556}],"put":[{"delta":0.1,"premium":0.375,"strike":8.477038501192343,"iv":1.81668004666052,"gamma":0.0313957837123309,"theta":-0.019583208429385945,"vega":0.00694040252723308,"rho":-0.001470426433059082,"breakevenPct":44.31588658974335},{"delta":0.15,"premium":0.375,"strike":10.512609642778402,"iv":1.2747374720095057,"gamma":0.061760085345967365,"theta":-0.016927320293841485,"vega":0.009206176989717766,"rho":-0.0020660441407631203,"breakevenPct":30.32570692248521},{"delta":0.2,"premium":0.37707490493979784,"strike":12.50829961975919,"iv":0.7447129821469715,"gamma":0.09178014161117641,"theta":-0.014327209948536873,"vega":0.011434196333246407,"rho":-0.002663047984556245,"breakevenPct":16.6238851215162},{"delta":0.25,"premium":0.46473675338620957,"strike":12.858947013544839,"iv":0.7062929171108089,"gamma":0.1076005551193137,"theta":-0.014027855888793435,"vega":0.01210486952023678,"rho":-0.003317228014531975,"breakevenPct":14.81642432880668},{"delta":0.3,"premium":0.5523986018326213,"strike":13.209594407330485,"iv":0.6678728520746462,"gamma":0.12342096862745099,"theta":-0.013728501829049998,"vega":0.012775542707227153,"rho":-0.003971408044507706,"breakevenPct":13.00896353609716},{"delta":0.35,"premium":0.6400604502790331,"strike":13.560241801116133,"iv":0.6294527870384836,"gamma":0.1392413821355883,"theta":-0.013429147769306558,"vega":0.013446215894217527,"rho":-0.004625588074483435,"breakevenPct":11.201502743387637},{"delta":0.4,"premium":0.727722298725445,"strike":13.91088919490178,"iv":0.591032722002321,"gamma":0.15506179564372558,"theta":-0.01312979370956312,"vega":0.0141168890812079,"rho":-0.005279768104459166,"breakevenPct":9.394041950678115},{"delta":0.45,"premium":0.8153841471718568,"strike":14.261536588687427,"iv":0.5526126569661585,"gamma":0.17088220915186286,"theta":-0.012830439649819681,"vega":0.014787562268198273,"rho":-0.005933948134434897,"breakevenPct":7.586581157968594},{"delta":0.5,"premium":0.9030459956182686,"strike":14.612183982473073,"iv":0.5141925919299959,"gamma":0.18670262266000015,"theta":-0.012531085590076244,"vega":0.015458235455188646,"rho":-0.006588128164410626,"breakevenPct":5.779120365259072},{"delta":0.55,"premium":0.9907078440646804,"strike":14.962831376258722,"iv":0.4757725268938332,"gamma":0.20252303616813744,"theta":-0.012231731530332805,"vega":0.01612890864217902,"rho":-0.007242308194386357,"breakevenPct":3.971659572549548}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.75344264568414,"iv":1.3948753244439587,"gamma":0.041123737189095885,"theta":-0.02319885682519693,"vega":0.009538545496772416,"rho":0.0014091422624529734,"breakevenPct":65.83122093253704},{"delta":0.2,"premium":0.3584541804429989,"strike":19.190836088599795,"iv":0.9272568574432887,"gamma":0.08040482454029636,"theta":-0.018098046565993925,"vega":0.01139012273902253,"rho":0.0019764105864902896,"breakevenPct":34.35938329239032},{"delta":0.25,"premium":0.386890276709254,"strike":17.192581027422882,"iv":0.7105027857333256,"gamma":0.1097240594375058,"theta":-0.01579483000149643,"vega":0.01266836523314744,"rho":0.002515205876803715,"breakevenPct":20.82110861946486},{"delta":0.3,"premium":0.4520809911024022,"strike":16.64932507414665,"iv":0.6594862382275463,"gamma":0.12996091289699394,"theta":-0.015548340903008712,"vega":0.013543398624339849,"rho":0.003031219291541073,"breakevenPct":17.53543687456392},{"delta":0.35,"premium":0.5172717054955503,"strike":16.106069120870416,"iv":0.6084696907217668,"gamma":0.1501977663564821,"theta":-0.015301851804520995,"vega":0.014418432015532256,"rho":0.0035472327062784307,"breakevenPct":14.249765129662983},{"delta":0.4,"premium":0.5824624198886985,"strike":15.562813167594179,"iv":0.5574531432159875,"gamma":0.17043461981597027,"theta":-0.015055362706033276,"vega":0.015293465406724665,"rho":0.004063246121015789,"breakevenPct":10.964093384762041},{"delta":0.45,"premium":0.6476531342818468,"strike":15.019557214317944,"iv":0.506436595710208,"gamma":0.19067147327545841,"theta":-0.01480887360754556,"vega":0.016168498797917073,"rho":0.004579259535753147,"breakevenPct":7.678421639861103},{"delta":0.5,"premium":0.9390221402214023,"strike":14.629458794587945,"iv":0.5569055965559656,"gamma":0.17560012300122999,"theta":-0.015422509225092251,"vega":0.015607134071340713,"rho":0.004934210366010155,"breakevenPct":6.999868967761839},{"delta":0.55,"premium":1.2388376383763842,"strike":14.245079950799507,"iv":0.6111645141451416,"gamma":0.159210209102091,"theta":-0.01606826568265683,"vega":0.014992127921279212,"rho":0.00528314641095462,"breakevenPct":6.418677588837739},{"delta":0.6,"premium":1.5386531365313654,"strike":13.86070110701107,"iv":0.6654234317343174,"gamma":0.14282029520295203,"theta":-0.016714022140221402,"vega":0.014377121771217713,"rho":0.005632082455899083,"breakevenPct":5.83748620991364},{"delta":0.65,"premium":1.8384686346863472,"strike":13.476322263222633,"iv":0.7196823493234933,"gamma":0.126430381303813,"theta":-0.01735977859778598,"vega":0.013762115621156212,"rho":0.0059810185008435475,"breakevenPct":5.256294830989541},{"delta":0.7,"premium":2.1382841328413282,"strike":13.091943419434195,"iv":0.7739412669126691,"gamma":0.11004046740467406,"theta":-0.018005535055350554,"vega":0.013147109471094712,"rho":0.006329954545788011,"breakevenPct":4.675103452065443},{"delta":0.75,"premium":2.43809963099631,"strike":12.707564575645756,"iv":0.828200184501845,"gamma":0.09365055350553507,"theta":-0.018651291512915127,"vega":0.012532103321033211,"rho":0.006678890590732475,"breakevenPct":4.093912073141343},{"delta":0.8,"premium":3.3240866663087894,"strike":11.745743055928344,"iv":1.027743843465775,"gamma":0.07451393792009997,"theta":-0.019114462120170816,"vega":0.011193497097150404,"rho":0.006563150379071899,"breakevenPct":3.57271286760916},{"delta":0.85,"premium":4.898188114806154,"strike":10.106054047076924,"iv":1.3978391553478935,"gamma":0.05215293339857823,"theta":-0.019363292816194335,"vega":0.009005447308346936,"rho":0.005901920648788014,"breakevenPct":3.121939256928359},{"delta":0.9,"premium":6.472289563303523,"strike":8.466365038225497,"iv":1.7679344672300132,"gamma":0.029791928877056437,"theta":-0.01961212351221785,"vega":0.006817397519543464,"rho":0.005240690918504129,"breakevenPct":2.671165646247556}],"put":[{"delta":0.1,"premium":0.375,"strike":8.477038501192343,"iv":1.81668004666052,"gamma":0.0313957837123309,"theta":-0.019583208429385945,"vega":0.00694040252723308,"rho":-0.001470426433059082,"breakevenPct":44.31588658974335},{"delta":0.15,"premium":0.375,"strike":10.512609642778402,"iv":1.2747374720095057,"gamma":0.061760085345967365,"theta":-0.016927320293841485,"vega":0.009206176989717766,"rho":-0.0020660441407631203,"breakevenPct":30.32570692248521},{"delta":0.2,"premium":0.37707490493979784,"strike":12.50829961975919,"iv":0.7447129821469715,"gamma":0.09178014161117641,"theta":-0.014327209948536873,"vega":0.011434196333246407,"rho":-0.002663047984556245,"breakevenPct":16.6238851215162},{"delta":0.25,"premium":0.46473675338620957,"strike":12.858947013544839,"iv":0.7062929171108089,"gamma":0.1076005551193137,"theta":-0.014027855888793435,"vega":0.01210486952023678,"rho":-0.003317228014531975,"breakevenPct":14.81642432880668},{"delta":0.3,"premium":0.5523986018326213,"strike":13.209594407330485,"iv":0.6678728520746462,"gamma":0.12342096862745099,"theta":-0.013728501829049998,"vega":0.012775542707227153,"rho":-0.003971408044507706,"breakevenPct":13.00896353609716},{"delta":0.35,"premium":0.6400604502790331,"strike":13.560241801116133,"iv":0.6294527870384836,"gamma":0.1392413821355883,"theta":-0.013429147769306558,"vega":0.013446215894217527,"rho":-0.004625588074483435,"breakevenPct":11.201502743387637},{"delta":0.4,"premium":0.727722298725445,"strike":13.91088919490178,"iv":0.591032722002321,"gamma":0.15506179564372558,"theta":-0.01312979370956312,"vega":0.0141168890812079,"rho":-0.005279768104459166,"breakevenPct":9.394041950678115},{"delta":0.45,"premium":0.8153841471718568,"strike":14.261536588687427,"iv":0.5526126569661585,"gamma":0.17088220915186286,"theta":-0.012830439649819681,"vega":0.014787562268198273,"rho":-0.005933948134434897,"breakevenPct":7.586581157968594},{"delta":0.5,"premium":0.9030459956182686,"strike":14.612183982473073,"iv":0.5141925919299959,"gamma":0.18670262266000015,"theta":-0.012531085590076244,"vega":0.015458235455188646,"rho":-0.006588128164410626,"breakevenPct":5.779120365259072},{"delta":0.55,"premium":0.9907078440646804,"strike":14.962831376258722,"iv":0.4757725268938332,"gamma":0.20252303616813744,"theta":-0.012231731530332805,"vega":0.01612890864217902,"rho":-0.007242308194386357,"breakevenPct":3.971659572549548}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}