{"symbol":"XRPN","url":"https://intraalpha.com/companies/XRPN","capturedAt":"2026-10-21T17:48:52.419Z","state":"ready","quote":{"symbol":"XRPN","last_price":15.699,"prev_close":14.85,"regular_close":15.65,"change":0.849,"change_pct":5.7172,"regular_change":0.8,"regular_change_pct":5.3872,"extended_change":0.049,"extended_change_pct":0.3131,"bid":15.61,"ask":15.7,"bid_size":300,"ask_size":100,"volume":540898,"vwap":15.486731,"open":14.88,"high":15.905,"low":14.6,"close":15.65,"trade_count":5660,"last_trade_at":"2026-10-21T17:48:31.167348235Z","last_quote_at":"2026-10-21T17:48:45.268785017Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"XRPN","fetched_at":"2026-10-21T17:48:51.544027+00:00","name":"Evernorth Holdings Inc. Class A Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Armada Acquisition Corp. II (Ticker: XRPN) is a strategically-focused special purpose acquisition company (SPAC) dedicated to forging partnerships with innovative, high-growth firms in the technology, media, and telecommunications sectors. Backed by a seasoned management team with robust industry expertise and a network of strategic advisors, XRPN employs a disciplined acquisition strategy aimed at maximizing value creation for its stakeholders. With the ongoing digital transformation reshaping industries, XRPN is well-positioned to capitalize on high-potential investment opportunities, making it an appealing prospect for institutional investors seeking diversification into transformative markets.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":469112000,"ebitda":null,"pe_ratio":148.5,"peg_ratio":null,"book_value":-0.46,"dividend_per_share":null,"dividend_yield":null,"eps":0.1,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.046,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":null,"fifty_two_week_high":53,"fifty_two_week_low":10.1,"fifty_day_ma":13.69,"two_hundred_day_ma":11.19,"shares_outstanding":23710000,"forward_pe":null,"price_to_sales":null,"price_to_book":1.473,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:51.544027+00:00"},"optionObservedAt":"2026-10-21T17:34:06.683Z","bars":[{"c":16.12,"h":16.5296,"l":15.84,"n":365,"o":16.31,"t":"2026-10-14T08:00:00Z","v":6470,"vw":16.143347},{"c":16.2,"h":16.2,"l":16.13,"n":17,"o":16.13,"t":"2026-10-14T08:05:00Z","v":561,"vw":16.15439},{"c":16.15,"h":16.15,"l":16.14,"n":17,"o":16.14,"t":"2026-10-14T08:10:00Z","v":454,"vw":16.145},{"c":16.23,"h":16.23,"l":16.15,"n":10,"o":16.15,"t":"2026-10-14T08:15:00Z","v":403,"vw":16.188835},{"c":16.1505,"h":16.21,"l":16.15,"n":18,"o":16.21,"t":"2026-10-14T08:20:00Z","v":1012,"vw":16.159876},{"c":16.16,"h":16.17,"l":16.16,"n":6,"o":16.17,"t":"2026-10-14T08:25:00Z","v":551,"vw":16.161845},{"c":16.04,"h":16.21,"l":16.04,"n":14,"o":16.21,"t":"2026-10-14T08:40:00Z","v":678,"vw":16.141727},{"c":15.9753,"h":15.9753,"l":15.9753,"n":3,"o":15.9753,"t":"2026-10-14T08:45:00Z","v":128,"vw":15.9753},{"c":16.18,"h":16.18,"l":16.11,"n":3,"o":16.11,"t":"2026-10-14T08:50:00Z","v":266,"vw":16.151787},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-14T08:55:00Z","v":123,"vw":16.11},{"c":16.11,"h":16.11,"l":16.11,"n":5,"o":16.11,"t":"2026-10-14T09:00:00Z","v":116,"vw":16.11},{"c":16.08,"h":16.08,"l":16.08,"n":4,"o":16.08,"t":"2026-10-14T09:05:00Z","v":489,"vw":16.08},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-14T09:10:00Z","v":228,"vw":16.05},{"c":15.9867,"h":15.9867,"l":15.9867,"n":1,"o":15.9867,"t":"2026-10-14T09:15:00Z","v":411,"vw":15.9867},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-14T09:45:00Z","v":896,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":5,"o":16.05,"t":"2026-10-14T09:50:00Z","v":1271,"vw":16.05},{"c":15.98,"h":15.98,"l":15.95,"n":17,"o":15.97,"t":"2026-10-14T09:55:00Z","v":1219,"vw":15.967932},{"c":15.95,"h":15.95,"l":15.94,"n":11,"o":15.95,"t":"2026-10-14T10:00:00Z","v":3672,"vw":15.946387},{"c":15.95,"h":15.95,"l":15.93,"n":3,"o":15.93,"t":"2026-10-14T10:05:00Z","v":790,"vw":15.94519},{"c":15.98,"h":16.05,"l":15.95,"n":10,"o":15.95,"t":"2026-10-14T10:15:00Z","v":2704,"vw":15.959735},{"c":15.78,"h":16.05,"l":15.78,"n":37,"o":16.05,"t":"2026-10-14T10:20:00Z","v":1231,"vw":15.938566},{"c":15.78,"h":15.85,"l":15.78,"n":6,"o":15.85,"t":"2026-10-14T10:25:00Z","v":481,"vw":15.816364},{"c":15.86,"h":15.8609,"l":15.86,"n":11,"o":15.86,"t":"2026-10-14T10:30:00Z","v":463,"vw":15.860234},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-10-14T10:45:00Z","v":218,"vw":15.86},{"c":15.86,"h":15.86,"l":15.82,"n":7,"o":15.82,"t":"2026-10-14T10:50:00Z","v":423,"vw":15.837077},{"c":15.82,"h":15.82,"l":15.82,"n":3,"o":15.82,"t":"2026-10-14T10:55:00Z","v":340,"vw":15.82},{"c":16.09,"h":16.0958,"l":16.09,"n":10,"o":16.0958,"t":"2026-10-14T11:00:00Z","v":454,"vw":16.09435},{"c":16.03,"h":16.03,"l":15.8,"n":22,"o":15.831,"t":"2026-10-14T11:10:00Z","v":1582,"vw":15.892505},{"c":15.92,"h":16.05,"l":15.8173,"n":21,"o":16.05,"t":"2026-10-14T11:15:00Z","v":2956,"vw":15.904223},{"c":16.11,"h":16.11,"l":16.11,"n":3,"o":16.11,"t":"2026-10-14T11:25:00Z","v":131,"vw":16.11},{"c":16.09,"h":16.09,"l":15.97,"n":14,"o":16.02,"t":"2026-10-14T11:40:00Z","v":771,"vw":16.023101},{"c":16.01,"h":16.01,"l":15.97,"n":19,"o":15.97,"t":"2026-10-14T11:45:00Z","v":721,"vw":15.994296},{"c":16,"h":16.025,"l":15.92,"n":28,"o":15.9919,"t":"2026-10-14T11:50:00Z","v":2600,"vw":15.987086},{"c":15.9,"h":16,"l":15.9,"n":17,"o":16,"t":"2026-10-14T11:55:00Z","v":605,"vw":15.98},{"c":15.9,"h":15.9995,"l":15.9,"n":36,"o":15.95,"t":"2026-10-14T12:00:00Z","v":3099,"vw":15.931539},{"c":15.85,"h":15.9,"l":15.85,"n":12,"o":15.9,"t":"2026-10-14T12:05:00Z","v":1045,"vw":15.862835},{"c":15.7,"h":16,"l":15.7,"n":56,"o":15.89,"t":"2026-10-14T12:10:00Z","v":3451,"vw":15.845454},{"c":15.71,"h":15.9,"l":15.71,"n":10,"o":15.9,"t":"2026-10-14T12:15:00Z","v":389,"vw":15.820833},{"c":15.8,"h":15.85,"l":15.77,"n":23,"o":15.77,"t":"2026-10-14T12:20:00Z","v":20626,"vw":15.823078},{"c":15.79,"h":15.83,"l":15.77,"n":25,"o":15.8,"t":"2026-10-14T12:25:00Z","v":3996,"vw":15.792772},{"c":15.77,"h":15.98,"l":15.77,"n":32,"o":15.77,"t":"2026-10-14T12:30:00Z","v":1814,"vw":15.856867},{"c":15.65,"h":15.75,"l":15.65,"n":26,"o":15.75,"t":"2026-10-14T12:35:00Z","v":2634,"vw":15.684494},{"c":15.6,"h":15.6,"l":15.57,"n":43,"o":15.57,"t":"2026-10-14T12:40:00Z","v":898,"vw":15.589178},{"c":15.5843,"h":15.8,"l":15.56,"n":68,"o":15.8,"t":"2026-10-14T12:45:00Z","v":5021,"vw":15.72623},{"c":15.5693,"h":15.5953,"l":15.5693,"n":27,"o":15.5953,"t":"2026-10-14T12:50:00Z","v":3030,"vw":15.584916},{"c":15.51,"h":15.56,"l":15.4,"n":37,"o":15.56,"t":"2026-10-14T12:55:00Z","v":2103,"vw":15.464049},{"c":15.4564,"h":15.4564,"l":15.4564,"n":10,"o":15.4564,"t":"2026-10-14T13:00:00Z","v":367,"vw":15.4564},{"c":15.41,"h":15.45,"l":15.41,"n":18,"o":15.45,"t":"2026-10-14T13:05:00Z","v":838,"vw":15.422093},{"c":15.6,"h":15.6,"l":15.41,"n":30,"o":15.41,"t":"2026-10-14T13:10:00Z","v":1318,"vw":15.503074},{"c":15.46,"h":15.46,"l":15.41,"n":15,"o":15.41,"t":"2026-10-14T13:20:00Z","v":971,"vw":15.417834},{"c":15.5,"h":15.73,"l":15.5,"n":71,"o":15.5,"t":"2026-10-14T13:25:00Z","v":10220,"vw":15.530352},{"c":15.5243,"h":15.79,"l":15.49,"n":736,"o":15.5,"t":"2026-10-14T13:30:00Z","v":66843,"vw":15.558176},{"c":14.95,"h":15.525,"l":14.79,"n":790,"o":15.525,"t":"2026-10-14T13:35:00Z","v":102955,"vw":15.124167},{"c":14.97,"h":15.15,"l":14.6,"n":846,"o":14.97,"t":"2026-10-14T13:40:00Z","v":66111,"vw":14.817469},{"c":14.795,"h":15.15,"l":14.795,"n":512,"o":14.95,"t":"2026-10-14T13:45:00Z","v":56648,"vw":14.972823},{"c":14.78,"h":14.94,"l":14.75,"n":430,"o":14.86,"t":"2026-10-14T13:50:00Z","v":21034,"vw":14.825085},{"c":14.77,"h":14.91,"l":14.711,"n":416,"o":14.8,"t":"2026-10-14T13:55:00Z","v":32306,"vw":14.802748},{"c":14.61,"h":14.8527,"l":14.6,"n":363,"o":14.76,"t":"2026-10-14T14:00:00Z","v":28359,"vw":14.726595},{"c":14.505,"h":14.73,"l":14.48,"n":452,"o":14.6001,"t":"2026-10-14T14:05:00Z","v":36243,"vw":14.559103},{"c":14.4672,"h":14.505,"l":14.375,"n":315,"o":14.505,"t":"2026-10-14T14:10:00Z","v":22839,"vw":14.437181},{"c":14.4348,"h":14.5,"l":14.4096,"n":193,"o":14.44,"t":"2026-10-14T14:15:00Z","v":42541,"vw":14.455693},{"c":14.285,"h":14.43,"l":14.26,"n":299,"o":14.43,"t":"2026-10-14T14:20:00Z","v":21689,"vw":14.355823},{"c":14.1155,"h":14.291,"l":14,"n":404,"o":14.28,"t":"2026-10-14T14:25:00Z","v":44897,"vw":14.132897},{"c":14.205,"h":14.31,"l":14.11,"n":253,"o":14.13,"t":"2026-10-14T14:30:00Z","v":16829,"vw":14.222707},{"c":14.37,"h":14.4,"l":14.16,"n":443,"o":14.2169,"t":"2026-10-14T14:35:00Z","v":37460,"vw":14.244937},{"c":14.5478,"h":14.57,"l":14.35,"n":449,"o":14.4,"t":"2026-10-14T14:40:00Z","v":24888,"vw":14.450677},{"c":14.66,"h":14.69,"l":14.55,"n":307,"o":14.56,"t":"2026-10-14T14:45:00Z","v":20466,"vw":14.619215},{"c":14.8912,"h":14.9434,"l":14.6554,"n":278,"o":14.66,"t":"2026-10-14T14:50:00Z","v":31768,"vw":14.741359},{"c":14.585,"h":14.91,"l":14.58,"n":187,"o":14.91,"t":"2026-10-14T14:55:00Z","v":26010,"vw":14.702262},{"c":14.365,"h":14.75,"l":14.3,"n":272,"o":14.5,"t":"2026-10-14T15:00:00Z","v":24798,"vw":14.449337},{"c":14.376,"h":14.4085,"l":14.235,"n":239,"o":14.345,"t":"2026-10-14T15:05:00Z","v":18880,"vw":14.346168},{"c":14.465,"h":14.48,"l":14.2311,"n":203,"o":14.35,"t":"2026-10-14T15:10:00Z","v":6373,"vw":14.352808},{"c":14.45,"h":14.5379,"l":14.4241,"n":153,"o":14.47,"t":"2026-10-14T15:15:00Z","v":6600,"vw":14.484506},{"c":14.58,"h":14.66,"l":14.45,"n":194,"o":14.45,"t":"2026-10-14T15:20:00Z","v":8656,"vw":14.528059},{"c":14.565,"h":14.66,"l":14.53,"n":234,"o":14.6005,"t":"2026-10-14T15:25:00Z","v":13372,"vw":14.599836},{"c":14.61,"h":14.615,"l":14.4101,"n":235,"o":14.5,"t":"2026-10-14T15:30:00Z","v":15222,"vw":14.535444},{"c":14.605,"h":14.75,"l":14.6,"n":191,"o":14.635,"t":"2026-10-14T15:35:00Z","v":17309,"vw":14.659031},{"c":14.495,"h":14.61,"l":14.48,"n":130,"o":14.6,"t":"2026-10-14T15:40:00Z","v":11402,"vw":14.534249},{"c":14.4854,"h":14.62,"l":14.4854,"n":312,"o":14.495,"t":"2026-10-14T15:45:00Z","v":19603,"vw":14.522827},{"c":14.56,"h":14.62,"l":14.5,"n":275,"o":14.5187,"t":"2026-10-14T15:50:00Z","v":12496,"vw":14.567469},{"c":14.62,"h":14.7199,"l":14.52,"n":193,"o":14.565,"t":"2026-10-14T15:55:00Z","v":13772,"vw":14.59045},{"c":14.58,"h":14.65,"l":14.52,"n":282,"o":14.61,"t":"2026-10-14T16:00:00Z","v":12593,"vw":14.559966},{"c":14.59,"h":14.64,"l":14.54,"n":220,"o":14.58,"t":"2026-10-14T16:05:00Z","v":9193,"vw":14.590234},{"c":14.7162,"h":14.75,"l":14.55,"n":308,"o":14.57,"t":"2026-10-14T16:10:00Z","v":17672,"vw":14.63959},{"c":14.83,"h":14.86,"l":14.675,"n":280,"o":14.675,"t":"2026-10-14T16:15:00Z","v":12584,"vw":14.792969},{"c":14.86,"h":14.86,"l":14.745,"n":194,"o":14.745,"t":"2026-10-14T16:20:00Z","v":4597,"vw":14.820189},{"c":14.95,"h":14.95,"l":14.6745,"n":241,"o":14.85,"t":"2026-10-14T16:25:00Z","v":11087,"vw":14.787587},{"c":14.8856,"h":15.01,"l":14.81,"n":270,"o":14.97,"t":"2026-10-14T16:30:00Z","v":23912,"vw":14.937984},{"c":14.6812,"h":14.85,"l":14.66,"n":274,"o":14.85,"t":"2026-10-14T16:35:00Z","v":38865,"vw":14.747065},{"c":14.655,"h":14.69,"l":14.65,"n":127,"o":14.6899,"t":"2026-10-14T16:40:00Z","v":15605,"vw":14.659609},{"c":14.605,"h":14.66,"l":14.6,"n":143,"o":14.655,"t":"2026-10-14T16:45:00Z","v":24237,"vw":14.642778},{"c":14.5014,"h":14.601,"l":14.5,"n":191,"o":14.6,"t":"2026-10-14T16:50:00Z","v":43804,"vw":14.575716},{"c":14.625,"h":14.63,"l":14.5192,"n":192,"o":14.5192,"t":"2026-10-14T16:55:00Z","v":12608,"vw":14.608062},{"c":14.62,"h":14.83,"l":14.62,"n":199,"o":14.625,"t":"2026-10-14T17:00:00Z","v":11103,"vw":14.705859},{"c":14.775,"h":14.7983,"l":14.7,"n":159,"o":14.705,"t":"2026-10-14T17:05:00Z","v":6713,"vw":14.734417},{"c":14.72,"h":14.775,"l":14.7,"n":225,"o":14.71,"t":"2026-10-14T17:10:00Z","v":5767,"vw":14.733816},{"c":14.68,"h":14.77,"l":14.65,"n":381,"o":14.74,"t":"2026-10-14T17:15:00Z","v":25245,"vw":14.719544},{"c":14.68,"h":14.71,"l":14.66,"n":260,"o":14.71,"t":"2026-10-14T17:20:00Z","v":8036,"vw":14.689259},{"c":14.9,"h":15.05,"l":14.68,"n":274,"o":14.68,"t":"2026-10-14T17:25:00Z","v":11013,"vw":14.814558},{"c":15.005,"h":15.16,"l":14.84,"n":190,"o":14.875,"t":"2026-10-14T17:30:00Z","v":13144,"vw":14.938625},{"c":15.09,"h":15.1,"l":14.95,"n":181,"o":15,"t":"2026-10-14T17:35:00Z","v":5557,"vw":15.023225},{"c":15.085,"h":15.2,"l":15.085,"n":126,"o":15.09,"t":"2026-10-14T17:40:00Z","v":9067,"vw":15.172405},{"c":15.235,"h":15.3,"l":15.09,"n":188,"o":15.19,"t":"2026-10-14T17:45:00Z","v":4496,"vw":15.186011},{"c":15.205,"h":15.3,"l":15.18,"n":230,"o":15.29,"t":"2026-10-14T17:50:00Z","v":19590,"vw":15.22951},{"c":15.11,"h":15.235,"l":15.05,"n":260,"o":15.205,"t":"2026-10-14T17:55:00Z","v":11104,"vw":15.145611},{"c":14.91,"h":15.075,"l":14.795,"n":188,"o":15.075,"t":"2026-10-14T18:00:00Z","v":8751,"vw":14.972232},{"c":14.94,"h":15.045,"l":14.8538,"n":242,"o":14.86,"t":"2026-10-14T18:05:00Z","v":9524,"vw":14.934377},{"c":15.16,"h":15.16,"l":14.94,"n":202,"o":14.94,"t":"2026-10-14T18:10:00Z","v":26755,"vw":15.071758},{"c":15.31,"h":15.31,"l":15.04,"n":191,"o":15.04,"t":"2026-10-14T18:15:00Z","v":6405,"vw":15.154233},{"c":15.1876,"h":15.31,"l":15.125,"n":186,"o":15.29,"t":"2026-10-14T18:20:00Z","v":6574,"vw":15.240677},{"c":15.2,"h":15.3,"l":15.2,"n":151,"o":15.2225,"t":"2026-10-14T18:25:00Z","v":7121,"vw":15.222871},{"c":15.32,"h":15.3497,"l":15.195,"n":336,"o":15.2,"t":"2026-10-14T18:30:00Z","v":27281,"vw":15.283213},{"c":15.32,"h":15.43,"l":15.27,"n":246,"o":15.33,"t":"2026-10-14T18:35:00Z","v":16247,"vw":15.344659},{"c":15.15,"h":15.4053,"l":15.1,"n":250,"o":15.35,"t":"2026-10-14T18:40:00Z","v":11485,"vw":15.2726},{"c":15.1,"h":15.155,"l":15.0001,"n":256,"o":15.155,"t":"2026-10-14T18:45:00Z","v":11762,"vw":15.048562},{"c":15.065,"h":15.13,"l":15.04,"n":239,"o":15.11,"t":"2026-10-14T18:50:00Z","v":10343,"vw":15.080491},{"c":15.08,"h":15.14,"l":15,"n":179,"o":15.1,"t":"2026-10-14T18:55:00Z","v":9488,"vw":15.074409},{"c":15.02,"h":15.08,"l":14.88,"n":293,"o":15.08,"t":"2026-10-14T19:00:00Z","v":13943,"vw":14.973605},{"c":14.97,"h":15.02,"l":14.97,"n":199,"o":15.02,"t":"2026-10-14T19:05:00Z","v":22341,"vw":15.011618},{"c":15.035,"h":15.035,"l":14.97,"n":202,"o":14.97,"t":"2026-10-14T19:10:00Z","v":8377,"vw":15.004608},{"c":15.065,"h":15.13,"l":15,"n":344,"o":15.09,"t":"2026-10-14T19:15:00Z","v":14103,"vw":15.04599},{"c":15.25,"h":15.25,"l":15.09,"n":204,"o":15.09,"t":"2026-10-14T19:20:00Z","v":5547,"vw":15.156203},{"c":15.57,"h":15.6,"l":15.145,"n":347,"o":15.145,"t":"2026-10-14T19:25:00Z","v":17338,"vw":15.347659},{"c":15.465,"h":15.57,"l":15.4,"n":208,"o":15.52,"t":"2026-10-14T19:30:00Z","v":6315,"vw":15.536268},{"c":15.35,"h":15.57,"l":15.35,"n":356,"o":15.532,"t":"2026-10-14T19:35:00Z","v":20870,"vw":15.491186},{"c":15.1,"h":15.5,"l":15.1,"n":270,"o":15.35,"t":"2026-10-14T19:40:00Z","v":22418,"vw":15.273065},{"c":15.145,"h":15.2,"l":15.115,"n":201,"o":15.115,"t":"2026-10-14T19:45:00Z","v":10523,"vw":15.12927},{"c":15.06,"h":15.2,"l":15.05,"n":199,"o":15.14,"t":"2026-10-14T19:50:00Z","v":14229,"vw":15.104169},{"c":15.241,"h":15.27,"l":15.05,"n":440,"o":15.06,"t":"2026-10-14T19:55:00Z","v":32221,"vw":15.127501},{"c":15.26,"h":15.26,"l":14.96,"n":34,"o":15.26,"t":"2026-10-14T20:00:00Z","v":9657,"vw":15.204551},{"c":14.96,"h":15.13,"l":14.96,"n":45,"o":15.13,"t":"2026-10-14T20:05:00Z","v":5564,"vw":15.015698},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-14T20:10:00Z","v":177,"vw":14.83},{"c":14.83,"h":14.83,"l":14.83,"n":7,"o":14.83,"t":"2026-10-14T20:15:00Z","v":194,"vw":14.83},{"c":15.1765,"h":15.2,"l":15.12,"n":6,"o":15.2,"t":"2026-10-14T20:30:00Z","v":815,"vw":15.172569},{"c":14.971,"h":15.03,"l":14.971,"n":4,"o":15.03,"t":"2026-10-14T20:40:00Z","v":447,"vw":14.984689},{"c":15.05,"h":15.11,"l":15.05,"n":6,"o":15.11,"t":"2026-10-14T20:45:00Z","v":397,"vw":15.07},{"c":14.98,"h":14.98,"l":14.98,"n":4,"o":14.98,"t":"2026-10-14T21:10:00Z","v":165,"vw":14.98},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-14T21:25:00Z","v":105,"vw":15.1},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-14T21:35:00Z","v":312,"vw":15},{"c":14.96,"h":14.97,"l":14.96,"n":10,"o":14.97,"t":"2026-10-14T21:50:00Z","v":445,"vw":14.966667},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-14T21:55:00Z","v":201,"vw":15.05},{"c":14.9996,"h":14.9996,"l":14.95,"n":3,"o":14.95,"t":"2026-10-14T22:10:00Z","v":500,"vw":14.961022},{"c":14.9,"h":14.96,"l":14.9,"n":6,"o":14.96,"t":"2026-10-14T22:15:00Z","v":812,"vw":14.907874},{"c":14.851,"h":14.851,"l":14.851,"n":2,"o":14.851,"t":"2026-10-14T22:20:00Z","v":430,"vw":14.851},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-14T22:45:00Z","v":720,"vw":14.93},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-14T22:50:00Z","v":517,"vw":14.9},{"c":14.9305,"h":14.9305,"l":14.9305,"n":2,"o":14.9305,"t":"2026-10-14T23:00:00Z","v":202,"vw":14.9305},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-14T23:10:00Z","v":100,"vw":14.97},{"c":15,"h":15,"l":14.93,"n":6,"o":14.93,"t":"2026-10-14T23:15:00Z","v":852,"vw":14.941698},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-14T23:20:00Z","v":1231,"vw":15},{"c":14.9768,"h":14.9768,"l":14.9768,"n":2,"o":14.9768,"t":"2026-10-14T23:30:00Z","v":158,"vw":14.9768},{"c":14.8567,"h":14.8567,"l":14.8567,"n":1,"o":14.8567,"t":"2026-10-14T23:35:00Z","v":100,"vw":14.8567},{"c":14.8609,"h":14.8616,"l":14.8609,"n":8,"o":14.8616,"t":"2026-10-14T23:45:00Z","v":513,"vw":14.861267},{"c":14.7,"h":14.91,"l":14.7,"n":126,"o":14.91,"t":"2026-10-15T08:00:00Z","v":1551,"vw":14.823497},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-15T08:20:00Z","v":213,"vw":14.9},{"c":14.71,"h":14.72,"l":14.71,"n":2,"o":14.72,"t":"2026-10-15T08:25:00Z","v":663,"vw":14.714525},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-15T08:40:00Z","v":300,"vw":15.05},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-15T08:45:00Z","v":300,"vw":15.25},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-15T09:30:00Z","v":138,"vw":15.18},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-10-15T09:45:00Z","v":3401,"vw":15.22},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-15T09:55:00Z","v":300,"vw":15.17},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-10-15T10:05:00Z","v":199,"vw":15.11},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-15T10:10:00Z","v":350,"vw":15.15},{"c":15.05,"h":15.16,"l":15.05,"n":8,"o":15.16,"t":"2026-10-15T11:00:00Z","v":1829,"vw":15.122415},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T11:05:00Z","v":100,"vw":15.2},{"c":15.05,"h":15.0638,"l":15.05,"n":8,"o":15.0638,"t":"2026-10-15T11:15:00Z","v":3249,"vw":15.053198},{"c":15.0566,"h":15.0566,"l":15.0566,"n":2,"o":15.0566,"t":"2026-10-15T11:25:00Z","v":2020,"vw":15.0566},{"c":15.05,"h":15.12,"l":15.05,"n":15,"o":15.078,"t":"2026-10-15T11:35:00Z","v":846,"vw":15.083939},{"c":15.0197,"h":15.0197,"l":15.0197,"n":2,"o":15.0197,"t":"2026-10-15T11:45:00Z","v":1269,"vw":15.0197},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-15T11:50:00Z","v":104,"vw":15.02},{"c":15.15,"h":15.15,"l":15.1,"n":5,"o":15.1,"t":"2026-10-15T12:05:00Z","v":500,"vw":15.121591},{"c":15.0345,"h":15.0345,"l":15.0345,"n":3,"o":15.0345,"t":"2026-10-15T12:10:00Z","v":381,"vw":15.0345},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-15T12:15:00Z","v":185,"vw":15.02},{"c":15.0409,"h":15.0409,"l":15.02,"n":4,"o":15.02,"t":"2026-10-15T12:20:00Z","v":1149,"vw":15.027282},{"c":15.19,"h":15.19,"l":15.19,"n":3,"o":15.19,"t":"2026-10-15T12:35:00Z","v":110,"vw":15.19},{"c":14.7233,"h":15.02,"l":14.7233,"n":13,"o":15.02,"t":"2026-10-15T12:45:00Z","v":4083,"vw":14.78762},{"c":14.99,"h":14.99,"l":14.99,"n":9,"o":14.99,"t":"2026-10-15T12:55:00Z","v":377,"vw":14.99},{"c":15.2,"h":15.2,"l":15,"n":11,"o":15,"t":"2026-10-15T13:00:00Z","v":824,"vw":15.037037},{"c":14.9,"h":15.01,"l":14.9,"n":8,"o":14.99,"t":"2026-10-15T13:15:00Z","v":1013,"vw":14.951},{"c":14.725,"h":15.02,"l":14.61,"n":28,"o":14.8,"t":"2026-10-15T13:20:00Z","v":2050,"vw":14.741523},{"c":14.7,"h":14.71,"l":14.7,"n":23,"o":14.71,"t":"2026-10-15T13:25:00Z","v":485,"vw":14.706667},{"c":14.825,"h":15.25,"l":14.67,"n":719,"o":15.01,"t":"2026-10-15T13:30:00Z","v":86962,"vw":14.86877},{"c":15.111,"h":15.2399,"l":14.83,"n":205,"o":14.83,"t":"2026-10-15T13:35:00Z","v":29465,"vw":14.995779},{"c":15.06,"h":15.24,"l":15.0011,"n":173,"o":15.17,"t":"2026-10-15T13:40:00Z","v":27164,"vw":15.140886},{"c":14.896,"h":15.0999,"l":14.76,"n":149,"o":15.0999,"t":"2026-10-15T13:45:00Z","v":10244,"vw":14.927615},{"c":14.845,"h":14.89,"l":14.79,"n":112,"o":14.84,"t":"2026-10-15T13:50:00Z","v":9934,"vw":14.846937},{"c":14.9,"h":15.08,"l":14.875,"n":143,"o":14.875,"t":"2026-10-15T13:55:00Z","v":30166,"vw":14.943406},{"c":14.815,"h":14.9,"l":14.8,"n":186,"o":14.87,"t":"2026-10-15T14:00:00Z","v":19567,"vw":14.836989},{"c":14.809,"h":14.815,"l":14.751,"n":116,"o":14.815,"t":"2026-10-15T14:05:00Z","v":8729,"vw":14.790976},{"c":14.895,"h":15,"l":14.8235,"n":93,"o":14.885,"t":"2026-10-15T14:10:00Z","v":7095,"vw":14.892697},{"c":14.859,"h":14.89,"l":14.81,"n":64,"o":14.82,"t":"2026-10-15T14:15:00Z","v":8631,"vw":14.835229},{"c":15.01,"h":15.0811,"l":14.83,"n":138,"o":14.83,"t":"2026-10-15T14:20:00Z","v":34264,"vw":14.946582},{"c":15.07,"h":15.07,"l":14.99,"n":98,"o":15.011,"t":"2026-10-15T14:25:00Z","v":10307,"vw":15.060679},{"c":15.32,"h":15.32,"l":15.06,"n":210,"o":15.06,"t":"2026-10-15T14:30:00Z","v":39009,"vw":15.132937},{"c":15.4283,"h":15.44,"l":15.255,"n":187,"o":15.27,"t":"2026-10-15T14:35:00Z","v":54506,"vw":15.367108},{"c":15.38,"h":15.44,"l":15.32,"n":157,"o":15.437,"t":"2026-10-15T14:40:00Z","v":19962,"vw":15.389011},{"c":15.255,"h":15.43,"l":15.2035,"n":207,"o":15.35,"t":"2026-10-15T14:45:00Z","v":14522,"vw":15.286434},{"c":15.3199,"h":15.34,"l":15.2001,"n":236,"o":15.255,"t":"2026-10-15T14:50:00Z","v":35085,"vw":15.2493},{"c":15.4095,"h":15.44,"l":15.3,"n":114,"o":15.309,"t":"2026-10-15T14:55:00Z","v":35749,"vw":15.351629},{"c":15.3832,"h":15.4,"l":15.32,"n":68,"o":15.35,"t":"2026-10-15T15:00:00Z","v":15176,"vw":15.388451},{"c":15.38,"h":15.4912,"l":15.3561,"n":189,"o":15.365,"t":"2026-10-15T15:05:00Z","v":27448,"vw":15.411275},{"c":15.415,"h":15.415,"l":15.2301,"n":162,"o":15.36,"t":"2026-10-15T15:10:00Z","v":15370,"vw":15.307794},{"c":15.21,"h":15.38,"l":15.2,"n":171,"o":15.3401,"t":"2026-10-15T15:15:00Z","v":26870,"vw":15.244615},{"c":15.135,"h":15.21,"l":15.07,"n":76,"o":15.21,"t":"2026-10-15T15:20:00Z","v":12292,"vw":15.158773},{"c":15.03,"h":15.19,"l":15.01,"n":104,"o":15.135,"t":"2026-10-15T15:25:00Z","v":12573,"vw":15.106118},{"c":15.25,"h":15.25,"l":15.0001,"n":121,"o":15.03,"t":"2026-10-15T15:30:00Z","v":26774,"vw":15.181047},{"c":15.3036,"h":15.3357,"l":15.275,"n":63,"o":15.2887,"t":"2026-10-15T15:35:00Z","v":13533,"vw":15.302663},{"c":15.265,"h":15.295,"l":15.255,"n":116,"o":15.295,"t":"2026-10-15T15:40:00Z","v":14981,"vw":15.277611},{"c":15.225,"h":15.3,"l":15.185,"n":123,"o":15.255,"t":"2026-10-15T15:45:00Z","v":13668,"vw":15.268342},{"c":15.215,"h":15.2477,"l":15.189,"n":32,"o":15.19,"t":"2026-10-15T15:50:00Z","v":34426,"vw":15.196937},{"c":15.275,"h":15.3084,"l":15.12,"n":52,"o":15.21,"t":"2026-10-15T15:55:00Z","v":3031,"vw":15.228926},{"c":15.305,"h":15.35,"l":15.265,"n":65,"o":15.35,"t":"2026-10-15T16:00:00Z","v":9074,"vw":15.309079},{"c":15.36,"h":15.3899,"l":15.3148,"n":98,"o":15.329,"t":"2026-10-15T16:05:00Z","v":10813,"vw":15.329994},{"c":15.429,"h":15.4298,"l":15.3201,"n":34,"o":15.3742,"t":"2026-10-15T16:10:00Z","v":10390,"vw":15.398029},{"c":15.47,"h":15.5,"l":15.4001,"n":104,"o":15.4201,"t":"2026-10-15T16:15:00Z","v":19968,"vw":15.444749},{"c":15.6,"h":15.6,"l":15.47,"n":146,"o":15.47,"t":"2026-10-15T16:20:00Z","v":40328,"vw":15.534576},{"c":15.44,"h":15.72,"l":15.44,"n":162,"o":15.64,"t":"2026-10-15T16:25:00Z","v":22175,"vw":15.659602},{"c":15.41,"h":15.5485,"l":15.4,"n":74,"o":15.5485,"t":"2026-10-15T16:30:00Z","v":11619,"vw":15.454784},{"c":15.58,"h":15.68,"l":15.49,"n":106,"o":15.49,"t":"2026-10-15T16:35:00Z","v":20167,"vw":15.602616},{"c":15.6999,"h":15.6999,"l":15.5,"n":62,"o":15.51,"t":"2026-10-15T16:40:00Z","v":7106,"vw":15.550687},{"c":15.54,"h":15.6561,"l":15.53,"n":49,"o":15.655,"t":"2026-10-15T16:45:00Z","v":4267,"vw":15.597153},{"c":15.58,"h":15.58,"l":15.54,"n":27,"o":15.575,"t":"2026-10-15T16:50:00Z","v":1722,"vw":15.562086},{"c":15.719,"h":15.72,"l":15.605,"n":109,"o":15.605,"t":"2026-10-15T16:55:00Z","v":13812,"vw":15.656807},{"c":15.62,"h":15.719,"l":15.595,"n":86,"o":15.71,"t":"2026-10-15T17:00:00Z","v":4104,"vw":15.684377},{"c":15.67,"h":15.68,"l":15.6025,"n":94,"o":15.6025,"t":"2026-10-15T17:05:00Z","v":6387,"vw":15.662065},{"c":15.66,"h":15.69,"l":15.64,"n":103,"o":15.67,"t":"2026-10-15T17:10:00Z","v":5663,"vw":15.658673},{"c":15.64,"h":15.69,"l":15.6001,"n":78,"o":15.655,"t":"2026-10-15T17:15:00Z","v":8641,"vw":15.658502},{"c":15.5407,"h":15.6799,"l":15.5,"n":113,"o":15.64,"t":"2026-10-15T17:20:00Z","v":44259,"vw":15.602518},{"c":15.86,"h":15.89,"l":15.6198,"n":99,"o":15.6569,"t":"2026-10-15T17:25:00Z","v":30970,"vw":15.753917},{"c":15.85,"h":15.879,"l":15.84,"n":107,"o":15.86,"t":"2026-10-15T17:30:00Z","v":5411,"vw":15.850492},{"c":15.745,"h":15.84,"l":15.5301,"n":80,"o":15.84,"t":"2026-10-15T17:35:00Z","v":5908,"vw":15.736035},{"c":15.865,"h":15.949,"l":15.76,"n":51,"o":15.76,"t":"2026-10-15T17:40:00Z","v":4022,"vw":15.841486},{"c":16.04,"h":16.04,"l":15.8,"n":115,"o":15.9499,"t":"2026-10-15T17:45:00Z","v":18699,"vw":15.955782},{"c":16.23,"h":16.3,"l":16.03,"n":289,"o":16.04,"t":"2026-10-15T17:50:00Z","v":28879,"vw":16.157851},{"c":16.23,"h":16.27,"l":16.1701,"n":271,"o":16.25,"t":"2026-10-15T17:55:00Z","v":15549,"vw":16.238933},{"c":16.2,"h":16.3161,"l":16.01,"n":155,"o":16.2032,"t":"2026-10-15T18:00:00Z","v":17166,"vw":16.186702},{"c":16.25,"h":16.328,"l":16.15,"n":125,"o":16.1866,"t":"2026-10-15T18:05:00Z","v":12154,"vw":16.235488},{"c":16.191,"h":16.27,"l":16,"n":98,"o":16.24,"t":"2026-10-15T18:10:00Z","v":16652,"vw":16.229662},{"c":16.08,"h":16.2399,"l":16.0001,"n":134,"o":16.2399,"t":"2026-10-15T18:15:00Z","v":14283,"vw":16.197029},{"c":16.12,"h":16.12,"l":16.0001,"n":83,"o":16.0001,"t":"2026-10-15T18:20:00Z","v":9198,"vw":16.064265},{"c":16.19,"h":16.2699,"l":16.16,"n":50,"o":16.16,"t":"2026-10-15T18:25:00Z","v":6522,"vw":16.170266},{"c":16.0731,"h":16.215,"l":16.01,"n":71,"o":16.215,"t":"2026-10-15T18:30:00Z","v":7038,"vw":16.104974},{"c":16.11,"h":16.2,"l":16.03,"n":92,"o":16.03,"t":"2026-10-15T18:35:00Z","v":11223,"vw":16.144852},{"c":16.1,"h":16.17,"l":16.1,"n":118,"o":16.145,"t":"2026-10-15T18:40:00Z","v":6589,"vw":16.124863},{"c":16.185,"h":16.25,"l":16.05,"n":128,"o":16.1,"t":"2026-10-15T18:45:00Z","v":26125,"vw":16.129406},{"c":16.2,"h":16.27,"l":16.17,"n":78,"o":16.215,"t":"2026-10-15T18:50:00Z","v":5617,"vw":16.213576},{"c":16.37,"h":16.38,"l":16.2,"n":142,"o":16.2,"t":"2026-10-15T18:55:00Z","v":28152,"vw":16.320276},{"c":16.34,"h":16.3768,"l":16.26,"n":113,"o":16.37,"t":"2026-10-15T19:00:00Z","v":9592,"vw":16.36148},{"c":16.3591,"h":16.39,"l":16.21,"n":107,"o":16.26,"t":"2026-10-15T19:05:00Z","v":9241,"vw":16.346539},{"c":16.39,"h":16.39,"l":16.3201,"n":149,"o":16.355,"t":"2026-10-15T19:10:00Z","v":18894,"vw":16.378438},{"c":16.36,"h":16.48,"l":16.31,"n":166,"o":16.39,"t":"2026-10-15T19:15:00Z","v":19854,"vw":16.403049},{"c":16.47,"h":16.48,"l":16.355,"n":145,"o":16.41,"t":"2026-10-15T19:20:00Z","v":27973,"vw":16.419002},{"c":16.4,"h":16.48,"l":16.385,"n":199,"o":16.47,"t":"2026-10-15T19:25:00Z","v":19574,"vw":16.435323},{"c":16.16,"h":16.455,"l":16.0907,"n":179,"o":16.4,"t":"2026-10-15T19:30:00Z","v":49871,"vw":16.32115},{"c":16.215,"h":16.38,"l":16.0501,"n":177,"o":16.16,"t":"2026-10-15T19:35:00Z","v":17618,"vw":16.168834},{"c":16.22,"h":16.36,"l":16.0601,"n":114,"o":16.0601,"t":"2026-10-15T19:40:00Z","v":10659,"vw":16.254435},{"c":16.2,"h":16.27,"l":16.0601,"n":154,"o":16.27,"t":"2026-10-15T19:45:00Z","v":14768,"vw":16.195601},{"c":16.205,"h":16.29,"l":16.02,"n":242,"o":16.22,"t":"2026-10-15T19:50:00Z","v":25158,"vw":16.166191},{"c":16.3,"h":16.31,"l":16.0601,"n":424,"o":16.15,"t":"2026-10-15T19:55:00Z","v":55472,"vw":16.202268},{"c":16.17,"h":16.17,"l":15.83,"n":250,"o":16.07,"t":"2026-10-15T20:00:00Z","v":25055,"vw":16.100303},{"c":16.14,"h":16.27,"l":15.9601,"n":119,"o":16.0379,"t":"2026-10-15T20:05:00Z","v":15706,"vw":16.148033},{"c":16.11,"h":16.3,"l":16.1,"n":28,"o":16.3,"t":"2026-10-15T20:10:00Z","v":2894,"vw":16.153998},{"c":15.85,"h":16.18,"l":15.85,"n":14,"o":16.15,"t":"2026-10-15T20:15:00Z","v":2634,"vw":15.939695},{"c":16.0605,"h":16.0605,"l":16.0605,"n":1,"o":16.0605,"t":"2026-10-15T20:25:00Z","v":100,"vw":16.0605},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-15T20:35:00Z","v":1002,"vw":16.1},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-10-15T20:50:00Z","v":352,"vw":16.12},{"c":16.03,"h":16.35,"l":16.03,"n":33,"o":16.1,"t":"2026-10-15T21:00:00Z","v":2140,"vw":16.225637},{"c":16.35,"h":16.35,"l":16.09,"n":5,"o":16.09,"t":"2026-10-15T21:05:00Z","v":1188,"vw":16.200357},{"c":16.35,"h":16.35,"l":16.31,"n":29,"o":16.31,"t":"2026-10-15T21:10:00Z","v":1563,"vw":16.335084},{"c":16.12,"h":16.15,"l":16.12,"n":3,"o":16.15,"t":"2026-10-15T21:15:00Z","v":220,"vw":16.135},{"c":16.38,"h":16.38,"l":16.37,"n":4,"o":16.37,"t":"2026-10-15T21:20:00Z","v":301,"vw":16.375327},{"c":16.15,"h":16.2,"l":16.15,"n":8,"o":16.19,"t":"2026-10-15T21:25:00Z","v":1449,"vw":16.179956},{"c":16.3,"h":16.3,"l":16.3,"n":6,"o":16.3,"t":"2026-10-15T22:00:00Z","v":145,"vw":16.3},{"c":16.37,"h":16.37,"l":16.3,"n":7,"o":16.3,"t":"2026-10-15T22:05:00Z","v":315,"vw":16.325547},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-15T22:10:00Z","v":100,"vw":16.17},{"c":16.327,"h":16.327,"l":16.327,"n":3,"o":16.327,"t":"2026-10-15T22:15:00Z","v":221,"vw":16.327},{"c":16.07,"h":16.3,"l":16.07,"n":18,"o":16.3,"t":"2026-10-15T22:20:00Z","v":1677,"vw":16.120375},{"c":16.07,"h":16.23,"l":16.07,"n":8,"o":16.23,"t":"2026-10-15T22:25:00Z","v":951,"vw":16.145084},{"c":16.2644,"h":16.2644,"l":16.2644,"n":1,"o":16.2644,"t":"2026-10-15T22:35:00Z","v":100,"vw":16.2644},{"c":16.29,"h":16.29,"l":16.07,"n":8,"o":16.07,"t":"2026-10-15T22:40:00Z","v":318,"vw":16.151915},{"c":16.2404,"h":16.2404,"l":16.22,"n":5,"o":16.22,"t":"2026-10-15T22:50:00Z","v":364,"vw":16.230632},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-15T23:00:00Z","v":200,"vw":15.85},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-15T23:15:00Z","v":553,"vw":16},{"c":16.19,"h":16.19,"l":15.85,"n":3,"o":15.85,"t":"2026-10-15T23:20:00Z","v":250,"vw":16.053454},{"c":16.107,"h":16.107,"l":16.107,"n":2,"o":16.107,"t":"2026-10-15T23:35:00Z","v":230,"vw":16.107},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-15T23:40:00Z","v":457,"vw":16.1},{"c":16.2546,"h":16.2546,"l":16.2546,"n":1,"o":16.2546,"t":"2026-10-15T23:50:00Z","v":110,"vw":16.2546},{"c":16.2999,"h":16.3,"l":16.2999,"n":11,"o":16.3,"t":"2026-10-15T23:55:00Z","v":683,"vw":16.299936},{"c":16.24,"h":16.26,"l":16.22,"n":273,"o":16.24,"t":"2026-10-16T08:00:00Z","v":2308,"vw":16.23637},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-16T08:10:00Z","v":100,"vw":16.24},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-16T08:50:00Z","v":200,"vw":16.41},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-10-16T09:25:00Z","v":260,"vw":16.45},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T09:45:00Z","v":110,"vw":16.4},{"c":16.39,"h":16.39,"l":16.39,"n":5,"o":16.39,"t":"2026-10-16T10:05:00Z","v":300,"vw":16.39},{"c":16.4481,"h":16.4481,"l":16.4481,"n":1,"o":16.4481,"t":"2026-10-16T10:10:00Z","v":467,"vw":16.4481},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-16T10:30:00Z","v":300,"vw":16.44},{"c":16.45,"h":16.48,"l":16.36,"n":12,"o":16.4614,"t":"2026-10-16T11:00:00Z","v":1448,"vw":16.432791},{"c":16.47,"h":16.47,"l":16.47,"n":3,"o":16.47,"t":"2026-10-16T11:05:00Z","v":1516,"vw":16.47},{"c":16.23,"h":16.47,"l":16.23,"n":9,"o":16.47,"t":"2026-10-16T11:10:00Z","v":798,"vw":16.381563},{"c":16.3,"h":16.4,"l":16.3,"n":5,"o":16.4,"t":"2026-10-16T11:15:00Z","v":600,"vw":16.320792},{"c":16.4,"h":16.42,"l":16.4,"n":6,"o":16.42,"t":"2026-10-16T11:25:00Z","v":1215,"vw":16.416949},{"c":16.4,"h":16.4,"l":16.39,"n":9,"o":16.39,"t":"2026-10-16T11:30:00Z","v":1266,"vw":16.39824},{"c":16.42,"h":16.42,"l":16.42,"n":4,"o":16.42,"t":"2026-10-16T11:35:00Z","v":2086,"vw":16.42},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-16T11:40:00Z","v":138,"vw":16.4},{"c":16.31,"h":16.3486,"l":16.31,"n":8,"o":16.3486,"t":"2026-10-16T11:45:00Z","v":816,"vw":16.342786},{"c":16.4445,"h":16.4445,"l":16.4442,"n":2,"o":16.4442,"t":"2026-10-16T11:55:00Z","v":200,"vw":16.44435},{"c":16.48,"h":16.48,"l":16.32,"n":4,"o":16.32,"t":"2026-10-16T12:00:00Z","v":270,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T12:10:00Z","v":303,"vw":16.4},{"c":16.4268,"h":16.4268,"l":16.4268,"n":3,"o":16.4268,"t":"2026-10-16T12:20:00Z","v":616,"vw":16.4268},{"c":16.3019,"h":16.42,"l":16.3019,"n":5,"o":16.42,"t":"2026-10-16T12:30:00Z","v":345,"vw":16.384535},{"c":16.3002,"h":16.4347,"l":16.3002,"n":4,"o":16.4335,"t":"2026-10-16T12:35:00Z","v":655,"vw":16.408604},{"c":16.31,"h":16.31,"l":16.3,"n":5,"o":16.31,"t":"2026-10-16T12:40:00Z","v":367,"vw":16.305714},{"c":16.4182,"h":16.42,"l":16.41,"n":17,"o":16.41,"t":"2026-10-16T12:45:00Z","v":2470,"vw":16.418509},{"c":16.32,"h":16.32,"l":16.32,"n":3,"o":16.32,"t":"2026-10-16T13:00:00Z","v":247,"vw":16.32},{"c":16.3,"h":16.3,"l":16.3,"n":7,"o":16.3,"t":"2026-10-16T13:05:00Z","v":251,"vw":16.3},{"c":16.23,"h":16.3897,"l":16.23,"n":6,"o":16.3897,"t":"2026-10-16T13:15:00Z","v":855,"vw":16.289945},{"c":16.17,"h":16.25,"l":16.1,"n":28,"o":16.25,"t":"2026-10-16T13:20:00Z","v":3113,"vw":16.131724},{"c":16.35,"h":16.36,"l":16.1,"n":37,"o":16.1,"t":"2026-10-16T13:25:00Z","v":2740,"vw":16.233431},{"c":16.6,"h":16.66,"l":16.2,"n":681,"o":16.3,"t":"2026-10-16T13:30:00Z","v":82356,"vw":16.437742},{"c":16.5,"h":16.6,"l":16.395,"n":208,"o":16.545,"t":"2026-10-16T13:35:00Z","v":41277,"vw":16.515851},{"c":16.5501,"h":16.599,"l":16.4294,"n":108,"o":16.505,"t":"2026-10-16T13:40:00Z","v":11791,"vw":16.526899},{"c":16.45,"h":16.559,"l":16.42,"n":222,"o":16.53,"t":"2026-10-16T13:45:00Z","v":16675,"vw":16.52045},{"c":16.335,"h":16.42,"l":16.3,"n":91,"o":16.42,"t":"2026-10-16T13:50:00Z","v":7225,"vw":16.349435},{"c":16.2799,"h":16.325,"l":16.2,"n":97,"o":16.325,"t":"2026-10-16T13:55:00Z","v":14344,"vw":16.253828},{"c":15.945,"h":16.25,"l":15.85,"n":495,"o":16.25,"t":"2026-10-16T14:00:00Z","v":45730,"vw":16.000391},{"c":16.06,"h":16.06,"l":15.91,"n":203,"o":15.98,"t":"2026-10-16T14:05:00Z","v":29702,"vw":15.943955},{"c":16.19,"h":16.19,"l":15.9915,"n":65,"o":16.07,"t":"2026-10-16T14:10:00Z","v":6366,"vw":16.074146},{"c":16.465,"h":16.63,"l":16.23,"n":321,"o":16.23,"t":"2026-10-16T14:15:00Z","v":48726,"vw":16.488932},{"c":16.455,"h":16.475,"l":16.395,"n":83,"o":16.41,"t":"2026-10-16T14:20:00Z","v":4341,"vw":16.442609},{"c":16.34,"h":16.49,"l":16.22,"n":249,"o":16.45,"t":"2026-10-16T14:25:00Z","v":21572,"vw":16.424501},{"c":16.2999,"h":16.34,"l":16.21,"n":113,"o":16.32,"t":"2026-10-16T14:30:00Z","v":15847,"vw":16.279727},{"c":16.315,"h":16.38,"l":16.26,"n":91,"o":16.3,"t":"2026-10-16T14:35:00Z","v":13759,"vw":16.330019},{"c":16.27,"h":16.32,"l":16.27,"n":116,"o":16.32,"t":"2026-10-16T14:40:00Z","v":9155,"vw":16.288797},{"c":16.15,"h":16.255,"l":16.15,"n":95,"o":16.21,"t":"2026-10-16T14:45:00Z","v":7806,"vw":16.212684},{"c":16.15,"h":16.26,"l":16.115,"n":64,"o":16.22,"t":"2026-10-16T14:50:00Z","v":4871,"vw":16.208836},{"c":16,"h":16.13,"l":16,"n":181,"o":16.13,"t":"2026-10-16T14:55:00Z","v":26649,"vw":16.073798},{"c":15.86,"h":16,"l":15.85,"n":96,"o":16,"t":"2026-10-16T15:00:00Z","v":16137,"vw":15.900058},{"c":15.91,"h":15.91,"l":15.8603,"n":30,"o":15.8603,"t":"2026-10-16T15:05:00Z","v":1307,"vw":15.894836},{"c":15.905,"h":15.9424,"l":15.87,"n":87,"o":15.91,"t":"2026-10-16T15:10:00Z","v":6024,"vw":15.88984},{"c":15.7,"h":15.95,"l":15.7,"n":194,"o":15.9,"t":"2026-10-16T15:15:00Z","v":19968,"vw":15.774453},{"c":15.76,"h":15.76,"l":15.635,"n":100,"o":15.65,"t":"2026-10-16T15:20:00Z","v":6837,"vw":15.685912},{"c":15.76,"h":15.76,"l":15.68,"n":36,"o":15.68,"t":"2026-10-16T15:25:00Z","v":2032,"vw":15.712137},{"c":15.8,"h":15.84,"l":15.77,"n":55,"o":15.78,"t":"2026-10-16T15:30:00Z","v":4014,"vw":15.788056},{"c":15.77,"h":15.84,"l":15.77,"n":56,"o":15.81,"t":"2026-10-16T15:35:00Z","v":14088,"vw":15.830379},{"c":15.755,"h":15.7989,"l":15.7,"n":80,"o":15.72,"t":"2026-10-16T15:40:00Z","v":8854,"vw":15.750779},{"c":15.82,"h":15.86,"l":15.78,"n":41,"o":15.84,"t":"2026-10-16T15:45:00Z","v":2963,"vw":15.825731},{"c":15.77,"h":15.84,"l":15.77,"n":47,"o":15.78,"t":"2026-10-16T15:50:00Z","v":6137,"vw":15.801362},{"c":15.75,"h":15.8,"l":15.75,"n":45,"o":15.775,"t":"2026-10-16T15:55:00Z","v":4185,"vw":15.772132},{"c":15.725,"h":15.7999,"l":15.725,"n":81,"o":15.775,"t":"2026-10-16T16:00:00Z","v":7906,"vw":15.756623},{"c":15.745,"h":15.75,"l":15.71,"n":96,"o":15.7421,"t":"2026-10-16T16:05:00Z","v":8169,"vw":15.733099},{"c":15.73,"h":15.79,"l":15.7,"n":52,"o":15.79,"t":"2026-10-16T16:10:00Z","v":5058,"vw":15.746953},{"c":15.68,"h":15.7,"l":15.6,"n":83,"o":15.7,"t":"2026-10-16T16:15:00Z","v":8281,"vw":15.652733},{"c":15.6,"h":15.7,"l":15.6,"n":66,"o":15.675,"t":"2026-10-16T16:20:00Z","v":7776,"vw":15.666453},{"c":15.63,"h":15.659,"l":15.6,"n":37,"o":15.62,"t":"2026-10-16T16:25:00Z","v":33573,"vw":15.626345},{"c":15.43,"h":15.63,"l":15.42,"n":126,"o":15.63,"t":"2026-10-16T16:30:00Z","v":18839,"vw":15.512639},{"c":15.44,"h":15.55,"l":15.42,"n":95,"o":15.51,"t":"2026-10-16T16:35:00Z","v":6757,"vw":15.472526},{"c":15.6,"h":15.6,"l":15.4511,"n":70,"o":15.4511,"t":"2026-10-16T16:40:00Z","v":1741,"vw":15.505425},{"c":15.55,"h":15.58,"l":15.45,"n":69,"o":15.58,"t":"2026-10-16T16:45:00Z","v":3577,"vw":15.54587},{"c":15.48,"h":15.55,"l":15.4677,"n":80,"o":15.5499,"t":"2026-10-16T16:50:00Z","v":4912,"vw":15.515446},{"c":15.5,"h":15.525,"l":15.475,"n":57,"o":15.51,"t":"2026-10-16T16:55:00Z","v":1792,"vw":15.49631},{"c":15.4724,"h":15.58,"l":15.4724,"n":40,"o":15.525,"t":"2026-10-16T17:00:00Z","v":4301,"vw":15.557399},{"c":15.51,"h":15.55,"l":15.4766,"n":47,"o":15.55,"t":"2026-10-16T17:05:00Z","v":2270,"vw":15.511421},{"c":15.44,"h":15.51,"l":15.44,"n":92,"o":15.51,"t":"2026-10-16T17:10:00Z","v":3723,"vw":15.468845},{"c":15.42,"h":15.49,"l":15.4179,"n":96,"o":15.4598,"t":"2026-10-16T17:15:00Z","v":11503,"vw":15.472712},{"c":15.47,"h":15.4886,"l":15.4,"n":48,"o":15.41,"t":"2026-10-16T17:20:00Z","v":8078,"vw":15.443466},{"c":15.459,"h":15.4891,"l":15.445,"n":35,"o":15.489,"t":"2026-10-16T17:25:00Z","v":1706,"vw":15.471871},{"c":15.395,"h":15.46,"l":15.35,"n":104,"o":15.46,"t":"2026-10-16T17:30:00Z","v":8778,"vw":15.401713},{"c":15.35,"h":15.3873,"l":15.3,"n":57,"o":15.38,"t":"2026-10-16T17:35:00Z","v":3028,"vw":15.354253},{"c":15.25,"h":15.38,"l":15.25,"n":77,"o":15.335,"t":"2026-10-16T17:40:00Z","v":5480,"vw":15.347795},{"c":15.2,"h":15.29,"l":15.2,"n":62,"o":15.275,"t":"2026-10-16T17:45:00Z","v":7276,"vw":15.257491},{"c":15.2027,"h":15.23,"l":15.05,"n":96,"o":15.08,"t":"2026-10-16T17:50:00Z","v":22195,"vw":15.173435},{"c":15.31,"h":15.362,"l":15.2,"n":47,"o":15.275,"t":"2026-10-16T17:55:00Z","v":3437,"vw":15.295624},{"c":15.35,"h":15.39,"l":15.2662,"n":39,"o":15.37,"t":"2026-10-16T18:00:00Z","v":1656,"vw":15.363684},{"c":15.3101,"h":15.39,"l":15.31,"n":52,"o":15.39,"t":"2026-10-16T18:05:00Z","v":9672,"vw":15.361147},{"c":15.25,"h":15.39,"l":15.25,"n":38,"o":15.39,"t":"2026-10-16T18:10:00Z","v":45786,"vw":15.350257},{"c":15.28,"h":15.29,"l":15.28,"n":27,"o":15.28,"t":"2026-10-16T18:15:00Z","v":3323,"vw":15.286875},{"c":15.309,"h":15.3099,"l":15.2501,"n":45,"o":15.28,"t":"2026-10-16T18:20:00Z","v":5543,"vw":15.291714},{"c":15.2999,"h":15.31,"l":15.25,"n":66,"o":15.2801,"t":"2026-10-16T18:25:00Z","v":10855,"vw":15.291507},{"c":15.29,"h":15.35,"l":15.265,"n":108,"o":15.28,"t":"2026-10-16T18:30:00Z","v":17863,"vw":15.288367},{"c":15.33,"h":15.44,"l":15.3,"n":87,"o":15.3,"t":"2026-10-16T18:35:00Z","v":7440,"vw":15.333058},{"c":15.33,"h":15.3781,"l":15.26,"n":32,"o":15.33,"t":"2026-10-16T18:40:00Z","v":3725,"vw":15.337716},{"c":15.3,"h":15.32,"l":15.3,"n":24,"o":15.3,"t":"2026-10-16T18:45:00Z","v":3242,"vw":15.302816},{"c":15.23,"h":15.309,"l":15.23,"n":87,"o":15.29,"t":"2026-10-16T18:50:00Z","v":13639,"vw":15.277911},{"c":15.12,"h":15.265,"l":15.12,"n":148,"o":15.265,"t":"2026-10-16T18:55:00Z","v":11929,"vw":15.192998},{"c":15.035,"h":15.16,"l":15.01,"n":119,"o":15.16,"t":"2026-10-16T19:00:00Z","v":16171,"vw":15.051916},{"c":14.9999,"h":15.035,"l":14.9,"n":365,"o":15.035,"t":"2026-10-16T19:05:00Z","v":31966,"vw":14.970823},{"c":15,"h":15.0199,"l":14.75,"n":612,"o":14.95,"t":"2026-10-16T19:10:00Z","v":69919,"vw":14.954649},{"c":14.97,"h":15.04,"l":14.87,"n":527,"o":14.92,"t":"2026-10-16T19:15:00Z","v":65668,"vw":14.989862},{"c":15.045,"h":15.12,"l":15,"n":173,"o":15.119,"t":"2026-10-16T19:20:00Z","v":19379,"vw":15.093865},{"c":15.13,"h":15.15,"l":14.95,"n":145,"o":14.95,"t":"2026-10-16T19:25:00Z","v":15536,"vw":15.07777},{"c":15.229,"h":15.2617,"l":15.1,"n":164,"o":15.1222,"t":"2026-10-16T19:30:00Z","v":34075,"vw":15.213717},{"c":15.045,"h":15.2004,"l":15.02,"n":76,"o":15.2004,"t":"2026-10-16T19:35:00Z","v":5349,"vw":15.112194},{"c":15.04,"h":15.095,"l":15.01,"n":74,"o":15.095,"t":"2026-10-16T19:40:00Z","v":4802,"vw":15.039214},{"c":15,"h":15.08,"l":14.98,"n":146,"o":15.01,"t":"2026-10-16T19:45:00Z","v":14939,"vw":15.013385},{"c":15.15,"h":15.15,"l":15,"n":157,"o":15.07,"t":"2026-10-16T19:50:00Z","v":24403,"vw":15.022567},{"c":15.33,"h":15.41,"l":15.11,"n":483,"o":15.14,"t":"2026-10-16T19:55:00Z","v":148844,"vw":15.273007},{"c":15.2,"h":15.49,"l":15.13,"n":169,"o":15.45,"t":"2026-10-16T20:00:00Z","v":43793,"vw":15.373764},{"c":15.31,"h":15.31,"l":15.17,"n":531,"o":15.2,"t":"2026-10-16T20:05:00Z","v":20742,"vw":15.207261},{"c":15.32,"h":15.33,"l":15.28,"n":27,"o":15.28,"t":"2026-10-16T20:10:00Z","v":3196,"vw":15.29519},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-16T20:15:00Z","v":300,"vw":15.3},{"c":15.38,"h":15.38,"l":15.38,"n":7,"o":15.38,"t":"2026-10-16T20:20:00Z","v":445,"vw":15.38},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-16T20:30:00Z","v":100,"vw":15.4},{"c":15.3059,"h":15.4,"l":15.3059,"n":2,"o":15.4,"t":"2026-10-16T20:35:00Z","v":202,"vw":15.352484},{"c":15.4006,"h":15.4013,"l":15.4,"n":8,"o":15.4013,"t":"2026-10-16T21:45:00Z","v":2021,"vw":15.4006},{"c":15.445,"h":15.445,"l":15.445,"n":2,"o":15.445,"t":"2026-10-16T22:05:00Z","v":204,"vw":15.445},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-16T22:10:00Z","v":500,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":7,"o":15.4,"t":"2026-10-16T22:15:00Z","v":568,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-16T22:40:00Z","v":168,"vw":15.4},{"c":15.49,"h":15.49,"l":15.4897,"n":5,"o":15.4897,"t":"2026-10-16T23:10:00Z","v":506,"vw":15.48985},{"c":15.42,"h":15.42,"l":15.42,"n":4,"o":15.42,"t":"2026-10-16T23:25:00Z","v":220,"vw":15.42},{"c":15.35,"h":15.37,"l":15.35,"n":6,"o":15.35,"t":"2026-10-16T23:30:00Z","v":951,"vw":15.354615},{"c":15.35,"h":15.43,"l":15.35,"n":38,"o":15.43,"t":"2026-10-19T08:00:00Z","v":1062,"vw":15.405456},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-10-19T08:15:00Z","v":163,"vw":15.43},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-19T08:40:00Z","v":100,"vw":15.6},{"c":15.66,"h":15.66,"l":15.66,"n":3,"o":15.66,"t":"2026-10-19T09:00:00Z","v":220,"vw":15.66},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-19T09:20:00Z","v":209,"vw":15.65},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-19T09:25:00Z","v":206,"vw":15.55},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-10-19T11:00:00Z","v":201,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-10-19T11:05:00Z","v":206,"vw":15.4},{"c":15.3608,"h":15.3608,"l":15.3608,"n":4,"o":15.3608,"t":"2026-10-19T12:00:00Z","v":144,"vw":15.3608},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-19T12:10:00Z","v":624,"vw":15.5},{"c":15.37,"h":15.5,"l":15.37,"n":6,"o":15.4896,"t":"2026-10-19T12:20:00Z","v":2110,"vw":15.490734},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-19T12:25:00Z","v":111,"vw":15.37},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-19T12:30:00Z","v":625,"vw":15.33},{"c":15.4863,"h":15.4863,"l":15.4863,"n":2,"o":15.4863,"t":"2026-10-19T12:40:00Z","v":322,"vw":15.4863},{"c":15.25,"h":15.35,"l":15.25,"n":36,"o":15.34,"t":"2026-10-19T12:50:00Z","v":4850,"vw":15.280704},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-19T12:55:00Z","v":101,"vw":15.25},{"c":14.79,"h":15.1,"l":14.79,"n":64,"o":15.08,"t":"2026-10-19T13:20:00Z","v":3003,"vw":15.041026},{"c":15.05,"h":15.3,"l":14.77,"n":56,"o":14.94,"t":"2026-10-19T13:25:00Z","v":6887,"vw":15.066063},{"c":14.5,"h":15.07,"l":14.26,"n":1204,"o":15.06,"t":"2026-10-19T13:30:00Z","v":112862,"vw":14.698357},{"c":14.6145,"h":14.795,"l":14.4,"n":253,"o":14.5,"t":"2026-10-19T13:35:00Z","v":15553,"vw":14.562451},{"c":14.81,"h":14.815,"l":14.52,"n":135,"o":14.7,"t":"2026-10-19T13:40:00Z","v":11149,"vw":14.706816},{"c":14.7245,"h":14.82,"l":14.18,"n":265,"o":14.82,"t":"2026-10-19T13:45:00Z","v":50786,"vw":14.484178},{"c":15,"h":15,"l":14.515,"n":154,"o":14.7314,"t":"2026-10-19T13:50:00Z","v":21618,"vw":14.625875},{"c":15.05,"h":15.1997,"l":14.83,"n":235,"o":14.92,"t":"2026-10-19T13:55:00Z","v":65972,"vw":15.040865},{"c":14.855,"h":15.15,"l":14.8,"n":118,"o":15.05,"t":"2026-10-19T14:00:00Z","v":5854,"vw":14.977128},{"c":14.74,"h":14.9073,"l":14.71,"n":117,"o":14.9073,"t":"2026-10-19T14:05:00Z","v":12775,"vw":14.787382},{"c":14.84,"h":14.89,"l":14.75,"n":118,"o":14.86,"t":"2026-10-19T14:10:00Z","v":10320,"vw":14.824075},{"c":14.87,"h":14.94,"l":14.79,"n":84,"o":14.85,"t":"2026-10-19T14:15:00Z","v":9922,"vw":14.866337},{"c":14.845,"h":14.88,"l":14.67,"n":54,"o":14.88,"t":"2026-10-19T14:20:00Z","v":15868,"vw":14.798205},{"c":14.775,"h":14.84,"l":14.775,"n":54,"o":14.84,"t":"2026-10-19T14:25:00Z","v":2702,"vw":14.787363},{"c":14.76,"h":14.89,"l":14.7,"n":64,"o":14.7207,"t":"2026-10-19T14:30:00Z","v":2915,"vw":14.786524},{"c":14.8,"h":14.89,"l":14.7,"n":76,"o":14.86,"t":"2026-10-19T14:35:00Z","v":7248,"vw":14.84059},{"c":14.8499,"h":14.87,"l":14.73,"n":39,"o":14.87,"t":"2026-10-19T14:40:00Z","v":2579,"vw":14.798064},{"c":14.725,"h":14.83,"l":14.7,"n":194,"o":14.74,"t":"2026-10-19T14:45:00Z","v":23820,"vw":14.740448},{"c":14.71,"h":14.76,"l":14.68,"n":148,"o":14.76,"t":"2026-10-19T14:50:00Z","v":10839,"vw":14.727326},{"c":14.62,"h":14.8,"l":14.6,"n":183,"o":14.66,"t":"2026-10-19T14:55:00Z","v":13043,"vw":14.7053},{"c":14.745,"h":14.8924,"l":14.62,"n":50,"o":14.62,"t":"2026-10-19T15:00:00Z","v":5177,"vw":14.742331},{"c":14.65,"h":14.825,"l":14.62,"n":51,"o":14.745,"t":"2026-10-19T15:05:00Z","v":4447,"vw":14.689664},{"c":14.615,"h":14.65,"l":14.6,"n":98,"o":14.65,"t":"2026-10-19T15:10:00Z","v":18084,"vw":14.636779},{"c":14.58,"h":14.65,"l":14.53,"n":124,"o":14.615,"t":"2026-10-19T15:15:00Z","v":12407,"vw":14.616444},{"c":14.525,"h":14.585,"l":14.51,"n":103,"o":14.585,"t":"2026-10-19T15:20:00Z","v":9199,"vw":14.539624},{"c":14.68,"h":14.68,"l":14.4721,"n":162,"o":14.52,"t":"2026-10-19T15:25:00Z","v":13655,"vw":14.533929},{"c":14.54,"h":14.8942,"l":14.4682,"n":306,"o":14.59,"t":"2026-10-19T15:30:00Z","v":33543,"vw":14.647356},{"c":14.77,"h":14.83,"l":14.59,"n":46,"o":14.59,"t":"2026-10-19T15:35:00Z","v":3135,"vw":14.702612},{"c":14.89,"h":14.95,"l":14.71,"n":200,"o":14.84,"t":"2026-10-19T15:40:00Z","v":20775,"vw":14.833123},{"c":15,"h":15,"l":14.78,"n":67,"o":14.89,"t":"2026-10-19T15:45:00Z","v":4798,"vw":14.931266},{"c":14.85,"h":15.02,"l":14.7,"n":230,"o":14.93,"t":"2026-10-19T15:50:00Z","v":30120,"vw":14.947004},{"c":14.9899,"h":14.9999,"l":14.76,"n":66,"o":14.87,"t":"2026-10-19T15:55:00Z","v":7322,"vw":14.956193},{"c":14.98,"h":14.99,"l":14.9,"n":34,"o":14.9899,"t":"2026-10-19T16:00:00Z","v":2375,"vw":14.956301},{"c":14.92,"h":14.98,"l":14.8305,"n":20,"o":14.88,"t":"2026-10-19T16:05:00Z","v":1670,"vw":14.923658},{"c":14.92,"h":14.92,"l":14.87,"n":28,"o":14.87,"t":"2026-10-19T16:10:00Z","v":31963,"vw":14.910441},{"c":14.8,"h":14.885,"l":14.8,"n":93,"o":14.8367,"t":"2026-10-19T16:15:00Z","v":7885,"vw":14.852594},{"c":14.86,"h":14.8912,"l":14.805,"n":45,"o":14.805,"t":"2026-10-19T16:20:00Z","v":3502,"vw":14.837843},{"c":15.05,"h":15.05,"l":14.8001,"n":304,"o":14.86,"t":"2026-10-19T16:25:00Z","v":39908,"vw":14.969057},{"c":15,"h":15.05,"l":15,"n":81,"o":15.05,"t":"2026-10-19T16:30:00Z","v":7463,"vw":15.033398},{"c":15,"h":15,"l":14.92,"n":44,"o":14.975,"t":"2026-10-19T16:35:00Z","v":25028,"vw":14.948637},{"c":15.005,"h":15.0297,"l":14.99,"n":31,"o":15,"t":"2026-10-19T16:40:00Z","v":2225,"vw":15.003072},{"c":14.85,"h":15.01,"l":14.81,"n":101,"o":14.985,"t":"2026-10-19T16:45:00Z","v":15266,"vw":14.972475},{"c":14.89,"h":14.97,"l":14.8,"n":61,"o":14.9,"t":"2026-10-19T16:50:00Z","v":6682,"vw":14.868856},{"c":14.82,"h":14.97,"l":14.81,"n":82,"o":14.89,"t":"2026-10-19T16:55:00Z","v":7762,"vw":14.863495},{"c":14.85,"h":14.98,"l":14.78,"n":95,"o":14.8,"t":"2026-10-19T17:00:00Z","v":11714,"vw":14.848235},{"c":14.8429,"h":14.98,"l":14.8,"n":109,"o":14.89,"t":"2026-10-19T17:05:00Z","v":56030,"vw":14.848755},{"c":14.825,"h":14.845,"l":14.79,"n":102,"o":14.83,"t":"2026-10-19T17:10:00Z","v":27737,"vw":14.807895},{"c":14.795,"h":14.856,"l":14.78,"n":82,"o":14.825,"t":"2026-10-19T17:15:00Z","v":9415,"vw":14.805606},{"c":14.81,"h":14.875,"l":14.795,"n":103,"o":14.795,"t":"2026-10-19T17:20:00Z","v":11610,"vw":14.822941},{"c":14.83,"h":14.88,"l":14.77,"n":142,"o":14.83,"t":"2026-10-19T17:25:00Z","v":22126,"vw":14.828835},{"c":14.89,"h":14.895,"l":14.83,"n":36,"o":14.83,"t":"2026-10-19T17:30:00Z","v":3918,"vw":14.843349},{"c":14.82,"h":14.9395,"l":14.82,"n":44,"o":14.89,"t":"2026-10-19T17:35:00Z","v":4548,"vw":14.847316},{"c":14.87,"h":14.905,"l":14.8,"n":161,"o":14.89,"t":"2026-10-19T17:40:00Z","v":12578,"vw":14.86633},{"c":14.835,"h":14.9399,"l":14.8,"n":96,"o":14.87,"t":"2026-10-19T17:45:00Z","v":8964,"vw":14.843516},{"c":14.94,"h":15.02,"l":14.84,"n":239,"o":14.89,"t":"2026-10-19T17:50:00Z","v":66557,"vw":14.965648},{"c":14.96,"h":14.96,"l":14.87,"n":101,"o":14.94,"t":"2026-10-19T17:55:00Z","v":10723,"vw":14.908491},{"c":14.925,"h":15.04,"l":14.88,"n":66,"o":14.92,"t":"2026-10-19T18:00:00Z","v":7141,"vw":14.959227},{"c":14.94,"h":15,"l":14.925,"n":32,"o":14.98,"t":"2026-10-19T18:05:00Z","v":5519,"vw":14.947396},{"c":14.94,"h":14.965,"l":14.86,"n":53,"o":14.96,"t":"2026-10-19T18:10:00Z","v":6379,"vw":14.937338},{"c":14.95,"h":14.98,"l":14.88,"n":90,"o":14.98,"t":"2026-10-19T18:15:00Z","v":9149,"vw":14.922113},{"c":15.01,"h":15.01,"l":14.93,"n":70,"o":14.95,"t":"2026-10-19T18:20:00Z","v":5875,"vw":14.973312},{"c":15.01,"h":15.04,"l":14.9972,"n":82,"o":15.04,"t":"2026-10-19T18:25:00Z","v":9604,"vw":15.011658},{"c":14.97,"h":15.06,"l":14.97,"n":147,"o":15.01,"t":"2026-10-19T18:30:00Z","v":18560,"vw":15.016205},{"c":15.05,"h":15.06,"l":15.05,"n":32,"o":15.05,"t":"2026-10-19T18:35:00Z","v":2774,"vw":15.050883},{"c":15.055,"h":15.09,"l":15.01,"n":44,"o":15.05,"t":"2026-10-19T18:40:00Z","v":6532,"vw":15.050863},{"c":15.025,"h":15.1,"l":15,"n":121,"o":15.1,"t":"2026-10-19T18:45:00Z","v":13846,"vw":15.050528},{"c":15.025,"h":15.05,"l":15,"n":50,"o":15.02,"t":"2026-10-19T18:50:00Z","v":2014,"vw":15.025263},{"c":15.045,"h":15.0499,"l":15.025,"n":30,"o":15.0499,"t":"2026-10-19T18:55:00Z","v":2428,"vw":15.038552},{"c":15.04,"h":15.07,"l":15.0101,"n":58,"o":15.045,"t":"2026-10-19T19:00:00Z","v":3634,"vw":15.043742},{"c":15.04,"h":15.05,"l":15.01,"n":74,"o":15.04,"t":"2026-10-19T19:05:00Z","v":6559,"vw":15.036455},{"c":15.07,"h":15.075,"l":15.01,"n":105,"o":15.05,"t":"2026-10-19T19:10:00Z","v":9110,"vw":15.051328},{"c":15.14,"h":15.15,"l":15.1,"n":127,"o":15.1,"t":"2026-10-19T19:15:00Z","v":10844,"vw":15.125322},{"c":15.15,"h":15.18,"l":15.13,"n":48,"o":15.16,"t":"2026-10-19T19:20:00Z","v":3870,"vw":15.1549},{"c":15.12,"h":15.175,"l":15.11,"n":85,"o":15.11,"t":"2026-10-19T19:25:00Z","v":6060,"vw":15.14723},{"c":15.17,"h":15.17,"l":15.11,"n":48,"o":15.165,"t":"2026-10-19T19:30:00Z","v":4131,"vw":15.149371},{"c":15.11,"h":15.17,"l":15.11,"n":93,"o":15.16,"t":"2026-10-19T19:35:00Z","v":5198,"vw":15.147671},{"c":15.11,"h":15.16,"l":15.11,"n":80,"o":15.13,"t":"2026-10-19T19:40:00Z","v":6093,"vw":15.128598},{"c":15.12,"h":15.17,"l":15.1,"n":147,"o":15.105,"t":"2026-10-19T19:45:00Z","v":12234,"vw":15.140702},{"c":15.1305,"h":15.16,"l":15.11,"n":128,"o":15.135,"t":"2026-10-19T19:50:00Z","v":19008,"vw":15.14418},{"c":15.23,"h":15.32,"l":15.1,"n":546,"o":15.14,"t":"2026-10-19T19:55:00Z","v":42613,"vw":15.18661},{"c":15.13,"h":15.23,"l":15.12,"n":15,"o":15.23,"t":"2026-10-19T20:00:00Z","v":28381,"vw":15.22078},{"c":15.24,"h":15.24,"l":15.13,"n":15,"o":15.13,"t":"2026-10-19T20:05:00Z","v":16406,"vw":15.166847},{"c":15.17,"h":15.17,"l":15.14,"n":7,"o":15.14,"t":"2026-10-19T20:10:00Z","v":8050,"vw":15.15125},{"c":15.17,"h":15.17,"l":15.17,"n":15,"o":15.17,"t":"2026-10-19T20:15:00Z","v":39387,"vw":15.17},{"c":15.17,"h":15.2097,"l":15.17,"n":10,"o":15.2097,"t":"2026-10-19T20:20:00Z","v":20704,"vw":15.170336},{"c":15.24,"h":15.24,"l":15.16,"n":24,"o":15.16,"t":"2026-10-19T20:40:00Z","v":4473,"vw":15.222692},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-19T20:45:00Z","v":113,"vw":15.22},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-19T21:05:00Z","v":187,"vw":15.01},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-19T21:15:00Z","v":101,"vw":15.05},{"c":15.0731,"h":15.0731,"l":15.0731,"n":2,"o":15.0731,"t":"2026-10-19T21:25:00Z","v":141,"vw":15.0731},{"c":15.1266,"h":15.1266,"l":15.1266,"n":1,"o":15.1266,"t":"2026-10-19T21:35:00Z","v":150,"vw":15.1266},{"c":15.1269,"h":15.1269,"l":15.1269,"n":1,"o":15.1269,"t":"2026-10-19T22:05:00Z","v":125,"vw":15.1269},{"c":15.12,"h":15.16,"l":15.12,"n":8,"o":15.16,"t":"2026-10-19T22:15:00Z","v":900,"vw":15.145714},{"c":15.1519,"h":15.1519,"l":15.1519,"n":3,"o":15.1519,"t":"2026-10-19T22:20:00Z","v":152,"vw":15.1519},{"c":15.22,"h":15.22,"l":15.17,"n":3,"o":15.17,"t":"2026-10-19T22:25:00Z","v":298,"vw":15.187361},{"c":15.08,"h":15.2,"l":15.08,"n":50,"o":15.2,"t":"2026-10-19T22:35:00Z","v":2588,"vw":15.115715},{"c":15.05,"h":15.08,"l":15.05,"n":6,"o":15.05,"t":"2026-10-19T22:40:00Z","v":476,"vw":15.056593},{"c":15.098,"h":15.11,"l":15.0558,"n":4,"o":15.0558,"t":"2026-10-19T22:45:00Z","v":650,"vw":15.092262},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-19T22:50:00Z","v":100,"vw":15.11},{"c":15.109,"h":15.109,"l":15.109,"n":2,"o":15.109,"t":"2026-10-19T23:05:00Z","v":693,"vw":15.109},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-19T23:20:00Z","v":260,"vw":15.1},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-19T23:30:00Z","v":630,"vw":15.06},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-19T23:45:00Z","v":100,"vw":15.06},{"c":15.17,"h":15.17,"l":15.17,"n":10,"o":15.17,"t":"2026-10-20T08:00:00Z","v":164,"vw":15.17},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-20T09:40:00Z","v":149,"vw":15.3},{"c":15.265,"h":15.265,"l":15.265,"n":1,"o":15.265,"t":"2026-10-20T09:55:00Z","v":600,"vw":15.265},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-20T10:05:00Z","v":151,"vw":15.07},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-20T10:25:00Z","v":413,"vw":15.26},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-20T11:00:00Z","v":124,"vw":15.06},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-20T11:05:00Z","v":6000,"vw":15.05},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-20T11:25:00Z","v":200,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":9,"o":14.9,"t":"2026-10-20T11:35:00Z","v":2848,"vw":14.9},{"c":14.92,"h":14.92,"l":14.92,"n":7,"o":14.92,"t":"2026-10-20T11:45:00Z","v":246,"vw":14.92},{"c":14.78,"h":14.84,"l":14.78,"n":3,"o":14.84,"t":"2026-10-20T11:50:00Z","v":1152,"vw":14.785217},{"c":14.78,"h":14.85,"l":14.78,"n":6,"o":14.85,"t":"2026-10-20T12:05:00Z","v":660,"vw":14.815},{"c":14.93,"h":14.93,"l":14.93,"n":4,"o":14.93,"t":"2026-10-20T12:30:00Z","v":146,"vw":14.93},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-20T12:45:00Z","v":100,"vw":14.99},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-20T12:50:00Z","v":260,"vw":14.88},{"c":14.9318,"h":14.934,"l":14.9318,"n":4,"o":14.934,"t":"2026-10-20T13:10:00Z","v":409,"vw":14.9329},{"c":15,"h":15.2,"l":14.99,"n":10,"o":15.2,"t":"2026-10-20T13:25:00Z","v":6817,"vw":14.997007},{"c":15.2,"h":15.2,"l":14.64,"n":321,"o":15,"t":"2026-10-20T13:30:00Z","v":31444,"vw":14.922754},{"c":14.785,"h":15.2,"l":14.64,"n":169,"o":15.2,"t":"2026-10-20T13:35:00Z","v":12828,"vw":14.817331},{"c":14.46,"h":14.875,"l":14.41,"n":297,"o":14.875,"t":"2026-10-20T13:40:00Z","v":28108,"vw":14.604788},{"c":14.56,"h":14.89,"l":14.45,"n":228,"o":14.45,"t":"2026-10-20T13:45:00Z","v":24168,"vw":14.641051},{"c":14.66,"h":14.77,"l":14.5501,"n":162,"o":14.59,"t":"2026-10-20T13:50:00Z","v":18641,"vw":14.639082},{"c":14.715,"h":14.76,"l":14.645,"n":71,"o":14.67,"t":"2026-10-20T13:55:00Z","v":8302,"vw":14.685066},{"c":14.71,"h":14.76,"l":14.7,"n":78,"o":14.715,"t":"2026-10-20T14:00:00Z","v":6954,"vw":14.732712},{"c":14.88,"h":15.03,"l":14.695,"n":127,"o":14.74,"t":"2026-10-20T14:05:00Z","v":12163,"vw":14.794981},{"c":15.0365,"h":15.05,"l":14.93,"n":125,"o":15.02,"t":"2026-10-20T14:10:00Z","v":11898,"vw":14.981593},{"c":15,"h":15.03,"l":14.9601,"n":138,"o":14.99,"t":"2026-10-20T14:15:00Z","v":12595,"vw":14.987878},{"c":15.055,"h":15.055,"l":14.951,"n":189,"o":14.985,"t":"2026-10-20T14:20:00Z","v":17089,"vw":15.001459},{"c":15.087,"h":15.1791,"l":15.04,"n":118,"o":15.04,"t":"2026-10-20T14:25:00Z","v":6935,"vw":15.108731},{"c":15.22,"h":15.2699,"l":15.14,"n":100,"o":15.14,"t":"2026-10-20T14:30:00Z","v":6010,"vw":15.204036},{"c":15.2,"h":15.25,"l":15.19,"n":42,"o":15.25,"t":"2026-10-20T14:35:00Z","v":2045,"vw":15.204203},{"c":15.35,"h":15.4999,"l":15.235,"n":137,"o":15.235,"t":"2026-10-20T14:40:00Z","v":22653,"vw":15.42115},{"c":15.375,"h":15.491,"l":15.375,"n":55,"o":15.491,"t":"2026-10-20T14:45:00Z","v":4965,"vw":15.404205},{"c":15.46,"h":15.46,"l":15.29,"n":63,"o":15.29,"t":"2026-10-20T14:50:00Z","v":6506,"vw":15.400265},{"c":15.38,"h":15.5,"l":15.38,"n":39,"o":15.47,"t":"2026-10-20T14:55:00Z","v":4094,"vw":15.442429},{"c":15.33,"h":15.43,"l":15.33,"n":96,"o":15.38,"t":"2026-10-20T15:00:00Z","v":11452,"vw":15.390674},{"c":15.195,"h":15.26,"l":15.0904,"n":79,"o":15.26,"t":"2026-10-20T15:05:00Z","v":7614,"vw":15.190386},{"c":15.15,"h":15.19,"l":15.0908,"n":55,"o":15.18,"t":"2026-10-20T15:10:00Z","v":7593,"vw":15.146494},{"c":15.0993,"h":15.1862,"l":15.0993,"n":20,"o":15.145,"t":"2026-10-20T15:15:00Z","v":1214,"vw":15.161548},{"c":15.12,"h":15.1399,"l":15.09,"n":65,"o":15.09,"t":"2026-10-20T15:20:00Z","v":5824,"vw":15.120585},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-20T15:25:00Z","v":307,"vw":15.1},{"c":15.15,"h":15.15,"l":15.1412,"n":25,"o":15.15,"t":"2026-10-20T15:30:00Z","v":1579,"vw":15.146615},{"c":15.145,"h":15.145,"l":15.145,"n":3,"o":15.145,"t":"2026-10-20T15:35:00Z","v":262,"vw":15.145},{"c":15.19,"h":15.19,"l":15.1352,"n":18,"o":15.15,"t":"2026-10-20T15:40:00Z","v":1279,"vw":15.151394},{"c":15.175,"h":15.2397,"l":15.175,"n":17,"o":15.19,"t":"2026-10-20T15:45:00Z","v":832,"vw":15.187094},{"c":15.1379,"h":15.175,"l":15.1379,"n":25,"o":15.175,"t":"2026-10-20T15:55:00Z","v":852,"vw":15.165157},{"c":15.19,"h":15.23,"l":15.19,"n":23,"o":15.2,"t":"2026-10-20T16:00:00Z","v":1672,"vw":15.205384},{"c":15.25,"h":15.25,"l":15.19,"n":30,"o":15.19,"t":"2026-10-20T16:05:00Z","v":2063,"vw":15.216649},{"c":15.205,"h":15.25,"l":15.205,"n":12,"o":15.205,"t":"2026-10-20T16:10:00Z","v":1079,"vw":15.212307},{"c":15.2685,"h":15.27,"l":15.21,"n":27,"o":15.215,"t":"2026-10-20T16:20:00Z","v":4015,"vw":15.244884},{"c":15.24,"h":15.28,"l":15.1638,"n":70,"o":15.27,"t":"2026-10-20T16:25:00Z","v":3954,"vw":15.254082},{"c":15.1301,"h":15.1301,"l":15.1301,"n":2,"o":15.1301,"t":"2026-10-20T16:30:00Z","v":170,"vw":15.1301},{"c":15.245,"h":15.27,"l":15.19,"n":77,"o":15.2,"t":"2026-10-20T16:35:00Z","v":6990,"vw":15.241605},{"c":15.22,"h":15.22,"l":15.22,"n":15,"o":15.22,"t":"2026-10-20T16:40:00Z","v":920,"vw":15.22},{"c":15.24,"h":15.24,"l":15.24,"n":10,"o":15.24,"t":"2026-10-20T16:45:00Z","v":984,"vw":15.24},{"c":15.24,"h":15.24,"l":15.2,"n":5,"o":15.2,"t":"2026-10-20T16:50:00Z","v":1628,"vw":15.215915},{"c":15.3499,"h":15.35,"l":15.21,"n":122,"o":15.28,"t":"2026-10-20T16:55:00Z","v":23899,"vw":15.285896},{"c":15.31,"h":15.35,"l":15.3,"n":72,"o":15.3,"t":"2026-10-20T17:00:00Z","v":4773,"vw":15.336111},{"c":15.35,"h":15.41,"l":15.3,"n":241,"o":15.35,"t":"2026-10-20T17:05:00Z","v":22406,"vw":15.352704},{"c":15.301,"h":15.35,"l":15.301,"n":81,"o":15.35,"t":"2026-10-20T17:10:00Z","v":30224,"vw":15.30577},{"c":15.35,"h":15.35,"l":15.35,"n":5,"o":15.35,"t":"2026-10-20T17:15:00Z","v":320,"vw":15.35},{"c":15.38,"h":15.415,"l":15.345,"n":44,"o":15.39,"t":"2026-10-20T17:20:00Z","v":2790,"vw":15.391406},{"c":15.34,"h":15.4499,"l":15.32,"n":45,"o":15.4,"t":"2026-10-20T17:25:00Z","v":4489,"vw":15.367842},{"c":15.31,"h":15.34,"l":15.265,"n":37,"o":15.34,"t":"2026-10-20T17:30:00Z","v":3583,"vw":15.31408},{"c":15.255,"h":15.295,"l":15.2263,"n":34,"o":15.295,"t":"2026-10-20T17:35:00Z","v":3829,"vw":15.255793},{"c":15.275,"h":15.3,"l":15.25,"n":17,"o":15.3,"t":"2026-10-20T17:40:00Z","v":1921,"vw":15.276053},{"c":15.315,"h":15.315,"l":15.26,"n":26,"o":15.275,"t":"2026-10-20T17:45:00Z","v":1636,"vw":15.276742},{"c":15.35,"h":15.36,"l":15.32,"n":44,"o":15.35,"t":"2026-10-20T17:50:00Z","v":2542,"vw":15.347932},{"c":15.36,"h":15.36,"l":15.36,"n":15,"o":15.36,"t":"2026-10-20T17:55:00Z","v":474,"vw":15.36},{"c":15.28,"h":15.34,"l":15.28,"n":34,"o":15.32,"t":"2026-10-20T18:00:00Z","v":2123,"vw":15.306072},{"c":15.24,"h":15.315,"l":15.24,"n":73,"o":15.28,"t":"2026-10-20T18:05:00Z","v":5584,"vw":15.284109},{"c":15.25,"h":15.27,"l":15.23,"n":15,"o":15.27,"t":"2026-10-20T18:10:00Z","v":830,"vw":15.240108},{"c":15.3999,"h":15.3999,"l":15.16,"n":70,"o":15.25,"t":"2026-10-20T18:15:00Z","v":5725,"vw":15.228192},{"c":15.14,"h":15.275,"l":15.1,"n":38,"o":15.275,"t":"2026-10-20T18:20:00Z","v":5855,"vw":15.181167},{"c":15.04,"h":15.185,"l":15.04,"n":86,"o":15.11,"t":"2026-10-20T18:25:00Z","v":7323,"vw":15.07506},{"c":15.175,"h":15.29,"l":15.175,"n":18,"o":15.175,"t":"2026-10-20T18:30:00Z","v":4981,"vw":15.178682},{"c":15.158,"h":15.29,"l":15.06,"n":48,"o":15.29,"t":"2026-10-20T18:35:00Z","v":9061,"vw":15.181335},{"c":15.06,"h":15.209,"l":15.06,"n":24,"o":15.209,"t":"2026-10-20T18:40:00Z","v":2008,"vw":15.11921},{"c":15.01,"h":15.085,"l":15,"n":68,"o":15.05,"t":"2026-10-20T18:45:00Z","v":5971,"vw":15.044743},{"c":14.8,"h":15.0356,"l":14.8,"n":114,"o":15.01,"t":"2026-10-20T18:50:00Z","v":26101,"vw":14.910789},{"c":14.81,"h":14.915,"l":14.77,"n":85,"o":14.8,"t":"2026-10-20T18:55:00Z","v":8122,"vw":14.844329},{"c":14.64,"h":14.75,"l":14.5,"n":173,"o":14.75,"t":"2026-10-20T19:00:00Z","v":29839,"vw":14.610567},{"c":14.57,"h":14.751,"l":14.53,"n":155,"o":14.65,"t":"2026-10-20T19:05:00Z","v":9829,"vw":14.643582},{"c":14.61,"h":14.74,"l":14.53,"n":106,"o":14.6,"t":"2026-10-20T19:10:00Z","v":5922,"vw":14.6164},{"c":14.63,"h":14.71,"l":14.56,"n":101,"o":14.6,"t":"2026-10-20T19:15:00Z","v":7446,"vw":14.61766},{"c":14.62,"h":14.69,"l":14.62,"n":73,"o":14.63,"t":"2026-10-20T19:20:00Z","v":11645,"vw":14.629529},{"c":14.675,"h":14.675,"l":14.62,"n":47,"o":14.62,"t":"2026-10-20T19:25:00Z","v":8644,"vw":14.629985},{"c":14.7885,"h":14.7885,"l":14.63,"n":104,"o":14.64,"t":"2026-10-20T19:30:00Z","v":14440,"vw":14.711369},{"c":14.67,"h":14.7898,"l":14.63,"n":49,"o":14.76,"t":"2026-10-20T19:35:00Z","v":4816,"vw":14.714797},{"c":14.88,"h":14.885,"l":14.67,"n":95,"o":14.67,"t":"2026-10-20T19:40:00Z","v":14113,"vw":14.75067},{"c":14.795,"h":14.83,"l":14.72,"n":93,"o":14.77,"t":"2026-10-20T19:45:00Z","v":11958,"vw":14.781754},{"c":14.81,"h":14.94,"l":14.81,"n":30,"o":14.94,"t":"2026-10-20T19:50:00Z","v":1251,"vw":14.85876},{"c":14.88,"h":15.07,"l":14.83,"n":407,"o":15.03,"t":"2026-10-20T19:55:00Z","v":64352,"vw":14.916729},{"c":14.99,"h":14.99,"l":14.55,"n":39,"o":14.85,"t":"2026-10-20T20:00:00Z","v":19479,"vw":14.838508},{"c":14.8,"h":14.86,"l":14.55,"n":20,"o":14.86,"t":"2026-10-20T20:05:00Z","v":1493,"vw":14.677476},{"c":14.57,"h":14.57,"l":14.57,"n":7,"o":14.57,"t":"2026-10-20T20:10:00Z","v":169,"vw":14.57},{"c":14.7,"h":14.79,"l":14.7,"n":6,"o":14.79,"t":"2026-10-20T20:25:00Z","v":310,"vw":14.7601},{"c":14.92,"h":14.92,"l":14.79,"n":15,"o":14.79,"t":"2026-10-20T20:30:00Z","v":1052,"vw":14.804444},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-20T20:40:00Z","v":115,"vw":14.74},{"c":14.8064,"h":15.03,"l":14.8064,"n":9,"o":14.99,"t":"2026-10-20T20:45:00Z","v":675,"vw":14.976641},{"c":14.74,"h":14.81,"l":14.74,"n":12,"o":14.74,"t":"2026-10-20T20:50:00Z","v":2059,"vw":14.759172},{"c":14.82,"h":14.83,"l":14.82,"n":12,"o":14.83,"t":"2026-10-20T21:55:00Z","v":891,"vw":14.827101},{"c":14.888,"h":14.888,"l":14.84,"n":7,"o":14.84,"t":"2026-10-20T22:00:00Z","v":413,"vw":14.861734},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-20T22:15:00Z","v":126,"vw":15.09},{"c":14.79,"h":14.83,"l":14.79,"n":10,"o":14.83,"t":"2026-10-20T22:35:00Z","v":1124,"vw":14.804541},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-20T22:40:00Z","v":251,"vw":14.79},{"c":15.02,"h":15.02,"l":14.95,"n":5,"o":14.95,"t":"2026-10-20T22:50:00Z","v":450,"vw":14.984643},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-20T23:50:00Z","v":102,"vw":14.9},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-20T23:55:00Z","v":136,"vw":14.72},{"c":15.17,"h":15.18,"l":15.14,"n":14,"o":15.18,"t":"2026-10-21T08:00:00Z","v":812,"vw":15.167749},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-21T08:30:00Z","v":135,"vw":15.04},{"c":15.19,"h":15.19,"l":15.18,"n":7,"o":15.18,"t":"2026-10-21T09:10:00Z","v":741,"vw":15.185714},{"c":15.25,"h":15.25,"l":15.235,"n":3,"o":15.235,"t":"2026-10-21T09:15:00Z","v":290,"vw":15.243151},{"c":15.25,"h":15.25,"l":15.235,"n":3,"o":15.235,"t":"2026-10-21T09:20:00Z","v":400,"vw":15.245601},{"c":15.51,"h":15.55,"l":15.51,"n":10,"o":15.55,"t":"2026-10-21T09:55:00Z","v":628,"vw":15.53},{"c":15.13,"h":15.16,"l":15.13,"n":6,"o":15.16,"t":"2026-10-21T10:05:00Z","v":381,"vw":15.15},{"c":15.52,"h":15.52,"l":15.52,"n":4,"o":15.52,"t":"2026-10-21T10:15:00Z","v":181,"vw":15.52},{"c":15.16,"h":15.17,"l":15.16,"n":9,"o":15.17,"t":"2026-10-21T11:05:00Z","v":647,"vw":15.164795},{"c":15.23,"h":15.23,"l":15.23,"n":7,"o":15.23,"t":"2026-10-21T11:35:00Z","v":297,"vw":15.23},{"c":15.1636,"h":15.1866,"l":15.14,"n":12,"o":15.14,"t":"2026-10-21T11:40:00Z","v":560,"vw":15.15755},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-21T12:05:00Z","v":100,"vw":15.2},{"c":15,"h":15.1,"l":15,"n":15,"o":15.1,"t":"2026-10-21T12:20:00Z","v":1155,"vw":15.057748},{"c":15.09,"h":15.09,"l":14.9,"n":15,"o":14.9,"t":"2026-10-21T12:25:00Z","v":672,"vw":14.956029},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-21T12:30:00Z","v":250,"vw":15.1},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T12:35:00Z","v":100,"vw":15},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-21T12:40:00Z","v":300,"vw":15},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-21T12:45:00Z","v":1210,"vw":15.05},{"c":14.85,"h":14.88,"l":14.85,"n":22,"o":14.88,"t":"2026-10-21T13:00:00Z","v":1240,"vw":14.863648},{"c":14.8465,"h":14.99,"l":14.8465,"n":17,"o":14.99,"t":"2026-10-21T13:05:00Z","v":1093,"vw":14.908631},{"c":14.94,"h":15,"l":14.92,"n":25,"o":14.955,"t":"2026-10-21T13:15:00Z","v":2130,"vw":14.982189},{"c":14.9,"h":14.9,"l":14.9,"n":18,"o":14.9,"t":"2026-10-21T13:25:00Z","v":1035,"vw":14.9},{"c":14.78,"h":14.99,"l":14.6,"n":490,"o":14.88,"t":"2026-10-21T13:30:00Z","v":45144,"vw":14.767937},{"c":15.19,"h":15.26,"l":14.8,"n":311,"o":14.8,"t":"2026-10-21T13:35:00Z","v":45160,"vw":15.091293},{"c":15.25,"h":15.3702,"l":15.12,"n":191,"o":15.25,"t":"2026-10-21T13:40:00Z","v":23475,"vw":15.261656},{"c":15.3148,"h":15.4,"l":15.205,"n":73,"o":15.215,"t":"2026-10-21T13:45:00Z","v":9020,"vw":15.271503},{"c":15.6,"h":15.8,"l":15.4,"n":264,"o":15.4,"t":"2026-10-21T13:50:00Z","v":31362,"vw":15.568887},{"c":15.74,"h":15.7702,"l":15.51,"n":153,"o":15.51,"t":"2026-10-21T13:55:00Z","v":12416,"vw":15.650261},{"c":15.825,"h":15.905,"l":15.73,"n":179,"o":15.736,"t":"2026-10-21T14:00:00Z","v":22427,"vw":15.841859},{"c":15.7,"h":15.86,"l":15.695,"n":115,"o":15.85,"t":"2026-10-21T14:05:00Z","v":10178,"vw":15.773907},{"c":15.79,"h":15.84,"l":15.672,"n":99,"o":15.672,"t":"2026-10-21T14:10:00Z","v":4785,"vw":15.759944},{"c":15.6906,"h":15.755,"l":15.61,"n":146,"o":15.71,"t":"2026-10-21T14:15:00Z","v":12489,"vw":15.667414},{"c":15.79,"h":15.79,"l":15.61,"n":84,"o":15.66,"t":"2026-10-21T14:20:00Z","v":4646,"vw":15.694318},{"c":15.6625,"h":15.75,"l":15.6,"n":159,"o":15.7,"t":"2026-10-21T14:25:00Z","v":15406,"vw":15.648318},{"c":15.6,"h":15.6985,"l":15.55,"n":30,"o":15.6985,"t":"2026-10-21T14:30:00Z","v":2231,"vw":15.582793},{"c":15.61,"h":15.7,"l":15.6,"n":65,"o":15.673,"t":"2026-10-21T14:35:00Z","v":7958,"vw":15.630195},{"c":15.655,"h":15.7,"l":15.6,"n":70,"o":15.65,"t":"2026-10-21T14:40:00Z","v":10595,"vw":15.644863},{"c":15.655,"h":15.655,"l":15.645,"n":43,"o":15.655,"t":"2026-10-21T14:45:00Z","v":2556,"vw":15.653864},{"c":15.64,"h":15.77,"l":15.64,"n":84,"o":15.655,"t":"2026-10-21T14:50:00Z","v":11815,"vw":15.701743},{"c":15.715,"h":15.75,"l":15.67,"n":84,"o":15.671,"t":"2026-10-21T14:55:00Z","v":9117,"vw":15.724118},{"c":15.66,"h":15.75,"l":15.63,"n":113,"o":15.715,"t":"2026-10-21T15:00:00Z","v":10206,"vw":15.725581},{"c":15.69,"h":15.78,"l":15.66,"n":46,"o":15.66,"t":"2026-10-21T15:05:00Z","v":3485,"vw":15.704983},{"c":15.7,"h":15.7999,"l":15.6375,"n":173,"o":15.69,"t":"2026-10-21T15:10:00Z","v":12858,"vw":15.741505},{"c":15.72,"h":15.8,"l":15.7,"n":66,"o":15.73,"t":"2026-10-21T15:15:00Z","v":4898,"vw":15.744321},{"c":15.6312,"h":15.73,"l":15.6,"n":104,"o":15.73,"t":"2026-10-21T15:20:00Z","v":7944,"vw":15.649324},{"c":15.6375,"h":15.75,"l":15.45,"n":135,"o":15.655,"t":"2026-10-21T15:25:00Z","v":17763,"vw":15.65045},{"c":15.68,"h":15.7714,"l":15.68,"n":24,"o":15.7714,"t":"2026-10-21T15:30:00Z","v":3110,"vw":15.695852},{"c":15.665,"h":15.73,"l":15.63,"n":174,"o":15.68,"t":"2026-10-21T15:35:00Z","v":9754,"vw":15.683079},{"c":15.59,"h":15.67,"l":15.59,"n":46,"o":15.655,"t":"2026-10-21T15:40:00Z","v":7647,"vw":15.60349},{"c":15.5,"h":15.6053,"l":15.45,"n":60,"o":15.59,"t":"2026-10-21T15:45:00Z","v":8367,"vw":15.523672},{"c":15.44,"h":15.54,"l":15.44,"n":100,"o":15.54,"t":"2026-10-21T15:50:00Z","v":4739,"vw":15.482669},{"c":15.5,"h":15.525,"l":15.4501,"n":41,"o":15.4501,"t":"2026-10-21T15:55:00Z","v":5290,"vw":15.49186},{"c":15.505,"h":15.5499,"l":15.5,"n":42,"o":15.5,"t":"2026-10-21T16:00:00Z","v":3444,"vw":15.521604},{"c":15.425,"h":15.51,"l":15.41,"n":75,"o":15.505,"t":"2026-10-21T16:05:00Z","v":7810,"vw":15.465052},{"c":15.4239,"h":15.45,"l":15.41,"n":46,"o":15.425,"t":"2026-10-21T16:10:00Z","v":6113,"vw":15.425892},{"c":15.49,"h":15.55,"l":15.455,"n":73,"o":15.495,"t":"2026-10-21T16:15:00Z","v":7494,"vw":15.512138},{"c":15.5,"h":15.545,"l":15.5,"n":130,"o":15.545,"t":"2026-10-21T16:20:00Z","v":7714,"vw":15.513134},{"c":15.5,"h":15.57,"l":15.5,"n":99,"o":15.57,"t":"2026-10-21T16:25:00Z","v":9957,"vw":15.512507},{"c":15.525,"h":15.55,"l":15.47,"n":86,"o":15.5,"t":"2026-10-21T16:30:00Z","v":7006,"vw":15.516124},{"c":15.47,"h":15.53,"l":15.47,"n":32,"o":15.51,"t":"2026-10-21T16:35:00Z","v":2567,"vw":15.524956},{"c":15.65,"h":15.72,"l":15.54,"n":215,"o":15.59,"t":"2026-10-21T16:40:00Z","v":23826,"vw":15.613987},{"c":15.58,"h":15.65,"l":15.55,"n":60,"o":15.63,"t":"2026-10-21T16:45:00Z","v":7040,"vw":15.600533},{"c":15.64,"h":15.6667,"l":15.5939,"n":61,"o":15.6,"t":"2026-10-21T16:50:00Z","v":8829,"vw":15.637676},{"c":15.6,"h":15.6,"l":15.6,"n":13,"o":15.6,"t":"2026-10-21T16:55:00Z","v":615,"vw":15.6},{"c":15.58,"h":15.63,"l":15.58,"n":30,"o":15.6006,"t":"2026-10-21T17:00:00Z","v":9274,"vw":15.600794},{"c":15.63,"h":15.63,"l":15.57,"n":33,"o":15.57,"t":"2026-10-21T17:05:00Z","v":4959,"vw":15.619643},{"c":15.63,"h":15.6808,"l":15.63,"n":33,"o":15.66,"t":"2026-10-21T17:10:00Z","v":2520,"vw":15.665033},{"c":15.63,"h":15.68,"l":15.63,"n":43,"o":15.67,"t":"2026-10-21T17:15:00Z","v":1817,"vw":15.647272},{"c":15.62,"h":15.66,"l":15.62,"n":41,"o":15.65,"t":"2026-10-21T17:20:00Z","v":8442,"vw":15.630503},{"c":15.6,"h":15.6699,"l":15.5109,"n":27,"o":15.6699,"t":"2026-10-21T17:25:00Z","v":1515,"vw":15.56365},{"c":15.68,"h":15.68,"l":15.6,"n":63,"o":15.6,"t":"2026-10-21T17:30:00Z","v":13302,"vw":15.609846},{"c":15.665,"h":15.7,"l":15.63,"n":63,"o":15.665,"t":"2026-10-21T17:35:00Z","v":6113,"vw":15.680473},{"c":15.6004,"h":15.69,"l":15.6004,"n":20,"o":15.65,"t":"2026-10-21T17:40:00Z","v":862,"vw":15.650063},{"c":15.65,"h":15.7,"l":15.65,"n":17,"o":15.69,"t":"2026-10-21T17:45:00Z","v":2423,"vw":15.667916}],"history":[{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-22T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-01-31T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-03T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-05T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-07T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-12T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-13T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-14T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-18T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-19T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-20T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-21T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-24T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-25T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-26T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-27T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-02-28T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-03T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-04T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-05T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-06T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-07T05:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-10T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-11T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-12T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-13T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-14T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-17T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-18T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-19T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-20T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-21T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-24T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-25T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-26T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-27T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-28T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-03-31T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-01T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-02T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-03T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-04T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-07T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-08T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-09T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-10T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-11T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-14T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-15T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-16T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-17T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-21T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-22T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-23T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-24T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-25T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-28T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-29T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-04-30T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-01T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-02T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-05T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-06T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-07T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-08T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-09T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-12T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-13T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-14T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-15T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-16T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-19T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-20T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-21T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-22T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-23T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-27T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-28T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-29T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-05-30T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-02T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-03T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-04T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-05T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-06T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-09T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-10T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-11T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-12T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-13T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-16T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-17T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-18T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-20T04:00:00Z","v":0,"vw":0},{"c":9.75,"h":9.75,"l":9.75,"n":0,"o":9.75,"t":"2025-06-23T04:00:00Z","v":0,"vw":0},{"c":10.04,"h":10.1,"l":10,"n":73,"o":10,"t":"2025-06-24T04:00:00Z","v":358460,"vw":10.024187},{"c":10.03,"h":10.035,"l":10.03,"n":301,"o":10.0301,"t":"2025-06-25T04:00:00Z","v":395024,"vw":10.03001},{"c":10.03,"h":10.03,"l":10.025,"n":275,"o":10.0275,"t":"2025-06-26T04:00:00Z","v":410628,"vw":10.026501},{"c":10.03,"h":10.03,"l":10.03,"n":12,"o":10.03,"t":"2025-06-27T04:00:00Z","v":14268,"vw":10.03},{"c":10.05,"h":10.055,"l":10.03,"n":43,"o":10.03,"t":"2025-06-30T04:00:00Z","v":49395,"vw":10.045347},{"c":10.04,"h":10.05,"l":10.03,"n":91,"o":10.03,"t":"2025-07-01T04:00:00Z","v":238753,"vw":10.038766},{"c":10.0354,"h":10.05,"l":10.0292,"n":137,"o":10.0292,"t":"2025-07-02T04:00:00Z","v":131624,"vw":10.03559},{"c":10.035,"h":10.035,"l":10.0305,"n":10,"o":10.0305,"t":"2025-07-03T04:00:00Z","v":32128,"vw":10.03493},{"c":10.04,"h":10.04,"l":10.03,"n":181,"o":10.03,"t":"2025-07-07T04:00:00Z","v":187114,"vw":10.030043},{"c":10.035,"h":10.05,"l":10.035,"n":7,"o":10.05,"t":"2025-07-08T04:00:00Z","v":1526,"vw":10.041073},{"c":10.04,"h":10.08,"l":10.04,"n":22,"o":10.08,"t":"2025-07-09T04:00:00Z","v":103680,"vw":10.04028},{"c":10.03,"h":10.06,"l":10.03,"n":15,"o":10.05,"t":"2025-07-10T04:00:00Z","v":103262,"vw":10.049965},{"c":10.03,"h":10.04,"l":10.03,"n":33,"o":10.04,"t":"2025-07-11T04:00:00Z","v":35014,"vw":10.039831},{"c":10.03,"h":10.03,"l":10.03,"n":14,"o":10.03,"t":"2025-07-14T04:00:00Z","v":15009,"vw":10.03},{"c":10.0463,"h":10.0463,"l":10.03,"n":122,"o":10.03,"t":"2025-07-15T04:00:00Z","v":286091,"vw":10.030057},{"c":10.06,"h":10.06,"l":10.035,"n":91,"o":10.035,"t":"2025-07-16T04:00:00Z","v":685026,"vw":10.045046},{"c":10.05,"h":10.07,"l":10.03,"n":98,"o":10.06,"t":"2025-07-17T04:00:00Z","v":540443,"vw":10.059875},{"c":10.05,"h":10.05,"l":10.05,"n":0,"o":10.05,"t":"2025-07-18T04:00:00Z","v":0,"vw":0},{"c":10.1,"h":10.1,"l":10.05,"n":138,"o":10.075,"t":"2025-07-21T04:00:00Z","v":72078,"vw":10.076548},{"c":10.04,"h":10.04,"l":10.04,"n":6,"o":10.04,"t":"2025-07-22T04:00:00Z","v":39610,"vw":10.04},{"c":10.04,"h":10.0842,"l":10.04,"n":9,"o":10.08,"t":"2025-07-23T04:00:00Z","v":46885,"vw":10.081548},{"c":10.085,"h":10.085,"l":10.085,"n":16,"o":10.085,"t":"2025-07-24T04:00:00Z","v":37341,"vw":10.085},{"c":10.085,"h":10.085,"l":10.085,"n":0,"o":10.085,"t":"2025-07-25T04:00:00Z","v":0,"vw":0},{"c":10.075,"h":10.075,"l":10.06,"n":11,"o":10.07,"t":"2025-07-28T04:00:00Z","v":37100,"vw":10.070713},{"c":10.075,"h":10.075,"l":10.075,"n":0,"o":10.075,"t":"2025-07-29T04:00:00Z","v":0,"vw":0},{"c":10.085,"h":10.085,"l":10.085,"n":17,"o":10.085,"t":"2025-07-30T04:00:00Z","v":31268,"vw":10.085},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2025-07-31T04:00:00Z","v":5354,"vw":10.07},{"c":10.09,"h":10.09,"l":10.09,"n":5,"o":10.09,"t":"2025-08-01T04:00:00Z","v":156,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":12,"o":10.09,"t":"2025-08-04T04:00:00Z","v":550,"vw":10.09},{"c":10.04,"h":10.0875,"l":10.04,"n":13,"o":10.085,"t":"2025-08-05T04:00:00Z","v":11229,"vw":10.052174},{"c":10.085,"h":10.12,"l":10.085,"n":10,"o":10.085,"t":"2025-08-06T04:00:00Z","v":1705,"vw":10.091849},{"c":10.07,"h":10.15,"l":10.05,"n":278,"o":10.085,"t":"2025-08-07T04:00:00Z","v":40927,"vw":10.077985},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2025-08-08T04:00:00Z","v":1025,"vw":10.05},{"c":10.04,"h":10.05,"l":10.03,"n":19,"o":10.05,"t":"2025-08-11T04:00:00Z","v":73715,"vw":10.030678},{"c":10.04,"h":10.04,"l":10.04,"n":0,"o":10.04,"t":"2025-08-12T04:00:00Z","v":0,"vw":0},{"c":10.31,"h":10.31,"l":10.17,"n":1675,"o":10.21,"t":"2025-08-13T04:00:00Z","v":1876286,"vw":10.227304},{"c":10.33,"h":10.38,"l":10.26,"n":671,"o":10.31,"t":"2025-08-14T04:00:00Z","v":1498636,"vw":10.300343},{"c":10.33,"h":10.5,"l":10.2929,"n":45,"o":10.2929,"t":"2025-08-15T04:00:00Z","v":13894,"vw":10.329522},{"c":10.29,"h":10.33,"l":10.29,"n":575,"o":10.32,"t":"2025-08-18T04:00:00Z","v":329156,"vw":10.31972},{"c":10.28,"h":10.2887,"l":10.26,"n":109,"o":10.27,"t":"2025-08-19T04:00:00Z","v":7983,"vw":10.268052},{"c":10.3,"h":10.3102,"l":10.26,"n":63,"o":10.26,"t":"2025-08-20T04:00:00Z","v":55932,"vw":10.30166},{"c":10.3,"h":10.31,"l":10.2784,"n":44,"o":10.2938,"t":"2025-08-21T04:00:00Z","v":40270,"vw":10.298493},{"c":10.31,"h":10.31,"l":10.27,"n":48,"o":10.2995,"t":"2025-08-22T04:00:00Z","v":339545,"vw":10.288352},{"c":10.29,"h":10.31,"l":10.285,"n":123,"o":10.3,"t":"2025-08-25T04:00:00Z","v":304505,"vw":10.300558},{"c":10.29,"h":10.29,"l":10.29,"n":9,"o":10.29,"t":"2025-08-26T04:00:00Z","v":369,"vw":10.29},{"c":10.27,"h":10.29,"l":10.27,"n":8,"o":10.29,"t":"2025-08-27T04:00:00Z","v":1119,"vw":10.286328},{"c":10.29,"h":10.29,"l":10.29,"n":7,"o":10.29,"t":"2025-08-28T04:00:00Z","v":318,"vw":10.29},{"c":10.29,"h":10.29,"l":10.26,"n":16,"o":10.26,"t":"2025-08-29T04:00:00Z","v":2294,"vw":10.275678},{"c":10.25,"h":10.275,"l":10.23,"n":244,"o":10.265,"t":"2025-09-02T04:00:00Z","v":306714,"vw":10.266048},{"c":10.25,"h":10.25,"l":10.25,"n":11,"o":10.25,"t":"2025-09-03T04:00:00Z","v":1395,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":0,"o":10.25,"t":"2025-09-04T04:00:00Z","v":0,"vw":0},{"c":10.25,"h":10.25,"l":10.24,"n":32,"o":10.25,"t":"2025-09-05T04:00:00Z","v":24132,"vw":10.249945},{"c":10.24,"h":10.26,"l":10.24,"n":56,"o":10.25,"t":"2025-09-08T04:00:00Z","v":46448,"vw":10.247392},{"c":10.255,"h":10.26,"l":10.235,"n":150,"o":10.26,"t":"2025-09-09T04:00:00Z","v":556445,"vw":10.253223},{"c":10.25,"h":10.25,"l":10.23,"n":23,"o":10.25,"t":"2025-09-10T04:00:00Z","v":18919,"vw":10.249274},{"c":10.26,"h":10.26,"l":10.23,"n":167,"o":10.25,"t":"2025-09-11T04:00:00Z","v":49101,"vw":10.250357},{"c":10.25,"h":10.25,"l":10.23,"n":37,"o":10.23,"t":"2025-09-12T04:00:00Z","v":12102,"vw":10.249662},{"c":10.26,"h":10.31,"l":10.26,"n":50,"o":10.26,"t":"2025-09-15T04:00:00Z","v":19142,"vw":10.277905},{"c":10.28,"h":10.28,"l":10.25,"n":41,"o":10.26,"t":"2025-09-16T04:00:00Z","v":61978,"vw":10.251865},{"c":10.29,"h":10.31,"l":10.29,"n":30,"o":10.3,"t":"2025-09-17T04:00:00Z","v":6222,"vw":10.295765},{"c":10.3,"h":10.395,"l":10.266,"n":91,"o":10.266,"t":"2025-09-18T04:00:00Z","v":145957,"vw":10.318424},{"c":10.35,"h":10.3756,"l":10.35,"n":9,"o":10.3756,"t":"2025-09-19T04:00:00Z","v":715,"vw":10.363109},{"c":10.35,"h":10.44,"l":10.32,"n":37,"o":10.44,"t":"2025-09-22T04:00:00Z","v":403655,"vw":10.347006},{"c":10.4,"h":10.41,"l":10.29,"n":299,"o":10.29,"t":"2025-09-23T04:00:00Z","v":104505,"vw":10.344873},{"c":10.33,"h":10.35,"l":10.33,"n":40,"o":10.35,"t":"2025-09-24T04:00:00Z","v":14939,"vw":10.34906},{"c":10.333,"h":10.35,"l":10.333,"n":15,"o":10.35,"t":"2025-09-25T04:00:00Z","v":67520,"vw":10.34993},{"c":10.4,"h":10.44,"l":10.4,"n":4,"o":10.44,"t":"2025-09-26T04:00:00Z","v":439,"vw":10.421735},{"c":10.47,"h":10.47,"l":10.39,"n":84,"o":10.39,"t":"2025-09-29T04:00:00Z","v":74224,"vw":10.43615},{"c":10.434,"h":10.46,"l":10.36,"n":17,"o":10.46,"t":"2025-09-30T04:00:00Z","v":3894,"vw":10.434164},{"c":10.47,"h":10.47,"l":10.43,"n":5,"o":10.43,"t":"2025-10-01T04:00:00Z","v":2548,"vw":10.438989},{"c":10.49,"h":10.49,"l":10.4642,"n":122,"o":10.4642,"t":"2025-10-02T04:00:00Z","v":70244,"vw":10.477199},{"c":10.47,"h":10.47,"l":10.46,"n":5,"o":10.46,"t":"2025-10-03T04:00:00Z","v":397,"vw":10.464302},{"c":10.43,"h":10.47,"l":10.43,"n":43,"o":10.465,"t":"2025-10-06T04:00:00Z","v":12395,"vw":10.468823},{"c":10.48,"h":10.906,"l":10.41,"n":166,"o":10.906,"t":"2025-10-07T04:00:00Z","v":61304,"vw":10.470392},{"c":10.41,"h":10.49,"l":10.41,"n":21,"o":10.485,"t":"2025-10-08T04:00:00Z","v":9386,"vw":10.477546},{"c":10.41,"h":10.48,"l":10.41,"n":11,"o":10.47,"t":"2025-10-09T04:00:00Z","v":10215,"vw":10.43784},{"c":10.46,"h":10.48,"l":10.44,"n":42,"o":10.45,"t":"2025-10-10T04:00:00Z","v":185742,"vw":10.450347},{"c":10.45,"h":10.45,"l":10.45,"n":7,"o":10.45,"t":"2025-10-13T04:00:00Z","v":283,"vw":10.45},{"c":10.5,"h":10.5,"l":10.465,"n":8,"o":10.465,"t":"2025-10-14T04:00:00Z","v":50296,"vw":10.484305},{"c":10.48,"h":10.9,"l":10.43,"n":319,"o":10.9,"t":"2025-10-15T04:00:00Z","v":177856,"vw":10.51571},{"c":10.41,"h":10.4889,"l":10.41,"n":43,"o":10.465,"t":"2025-10-16T04:00:00Z","v":10158,"vw":10.450246},{"c":10.48,"h":10.6,"l":10.45,"n":696,"o":10.45,"t":"2025-10-17T04:00:00Z","v":548443,"vw":10.480851},{"c":10.24,"h":10.35,"l":10.16,"n":2445,"o":10.33,"t":"2025-10-20T04:00:00Z","v":2605458,"vw":10.211741},{"c":10.25,"h":10.34,"l":10.2288,"n":2785,"o":10.23,"t":"2025-10-21T04:00:00Z","v":1376893,"vw":10.250227},{"c":10.25,"h":10.3,"l":10.25,"n":1364,"o":10.28,"t":"2025-10-22T04:00:00Z","v":267676,"vw":10.259126},{"c":10.27,"h":10.3,"l":10.25,"n":889,"o":10.27,"t":"2025-10-23T04:00:00Z","v":83700,"vw":10.278498},{"c":10.28,"h":10.32,"l":10.27,"n":1032,"o":10.3,"t":"2025-10-24T04:00:00Z","v":185963,"vw":10.296781},{"c":10.3,"h":10.31,"l":10.27,"n":1084,"o":10.31,"t":"2025-10-27T04:00:00Z","v":159412,"vw":10.301928},{"c":10.295,"h":10.35,"l":10.29,"n":1263,"o":10.35,"t":"2025-10-28T04:00:00Z","v":114656,"vw":10.300552},{"c":10.29,"h":10.3,"l":10.28,"n":1100,"o":10.29,"t":"2025-10-29T04:00:00Z","v":278803,"vw":10.284377},{"c":10.29,"h":10.31,"l":10.27,"n":2262,"o":10.29,"t":"2025-10-30T04:00:00Z","v":313264,"vw":10.286053},{"c":10.31,"h":10.31,"l":10.27,"n":3062,"o":10.31,"t":"2025-10-31T04:00:00Z","v":571272,"vw":10.292839},{"c":10.27,"h":10.346,"l":10.27,"n":2198,"o":10.31,"t":"2025-11-03T05:00:00Z","v":422742,"vw":10.295778},{"c":10.25,"h":10.31,"l":10.25,"n":1203,"o":10.31,"t":"2025-11-04T05:00:00Z","v":263506,"vw":10.274479},{"c":10.26,"h":10.27,"l":10.24,"n":1077,"o":10.27,"t":"2025-11-05T05:00:00Z","v":135949,"vw":10.260444},{"c":10.24,"h":10.28,"l":10.2323,"n":776,"o":10.27,"t":"2025-11-06T05:00:00Z","v":84692,"vw":10.258104},{"c":10.23,"h":10.26,"l":10.22,"n":844,"o":10.22,"t":"2025-11-07T05:00:00Z","v":193172,"vw":10.249044},{"c":10.25,"h":10.29,"l":10.24,"n":763,"o":10.29,"t":"2025-11-10T05:00:00Z","v":140209,"vw":10.26008},{"c":10.24,"h":10.27,"l":10.24,"n":594,"o":10.27,"t":"2025-11-11T05:00:00Z","v":154112,"vw":10.254358},{"c":10.25,"h":10.27,"l":10.24,"n":446,"o":10.27,"t":"2025-11-12T05:00:00Z","v":82925,"vw":10.248134},{"c":10.24,"h":10.28,"l":10.23,"n":952,"o":10.28,"t":"2025-11-13T05:00:00Z","v":118563,"vw":10.254638},{"c":10.23,"h":10.25,"l":10.22,"n":497,"o":10.24,"t":"2025-11-14T05:00:00Z","v":68133,"vw":10.232939},{"c":10.2,"h":10.24,"l":10.1949,"n":575,"o":10.22,"t":"2025-11-17T05:00:00Z","v":125588,"vw":10.219426},{"c":10.18,"h":10.2098,"l":10.17,"n":452,"o":10.2,"t":"2025-11-18T05:00:00Z","v":136131,"vw":10.185739},{"c":10.18,"h":10.18,"l":10.1691,"n":359,"o":10.17,"t":"2025-11-19T05:00:00Z","v":56236,"vw":10.173674},{"c":10.18,"h":10.195,"l":10.15,"n":830,"o":10.17,"t":"2025-11-20T05:00:00Z","v":112173,"vw":10.164296},{"c":10.18,"h":10.21,"l":10.15,"n":423,"o":10.15,"t":"2025-11-21T05:00:00Z","v":61672,"vw":10.175668},{"c":10.17,"h":10.2096,"l":10.16,"n":539,"o":10.18,"t":"2025-11-24T05:00:00Z","v":173049,"vw":10.173898},{"c":10.17,"h":10.22,"l":10.1602,"n":199,"o":10.17,"t":"2025-11-25T05:00:00Z","v":31923,"vw":10.172337},{"c":10.15,"h":10.19,"l":10.1,"n":350,"o":10.17,"t":"2025-11-26T05:00:00Z","v":75925,"vw":10.154987},{"c":10.16,"h":10.22,"l":10.15,"n":346,"o":10.22,"t":"2025-11-28T05:00:00Z","v":56981,"vw":10.191722},{"c":10.16,"h":10.22,"l":10.16,"n":533,"o":10.22,"t":"2025-12-01T05:00:00Z","v":305060,"vw":10.164059},{"c":10.16,"h":10.17,"l":10.1514,"n":395,"o":10.17,"t":"2025-12-02T05:00:00Z","v":153044,"vw":10.159857},{"c":10.17,"h":10.17,"l":10.15,"n":272,"o":10.17,"t":"2025-12-03T05:00:00Z","v":69093,"vw":10.16005},{"c":10.16,"h":10.17,"l":10.15,"n":248,"o":10.17,"t":"2025-12-04T05:00:00Z","v":42805,"vw":10.164446},{"c":10.17,"h":10.18,"l":10.155,"n":264,"o":10.16,"t":"2025-12-05T05:00:00Z","v":55849,"vw":10.164679},{"c":10.19,"h":10.19,"l":10.17,"n":513,"o":10.18,"t":"2025-12-08T05:00:00Z","v":199555,"vw":10.174739},{"c":10.17,"h":10.2,"l":10.16,"n":341,"o":10.2,"t":"2025-12-09T05:00:00Z","v":146230,"vw":10.173419},{"c":10.175,"h":10.1995,"l":10.17,"n":368,"o":10.17,"t":"2025-12-10T05:00:00Z","v":211273,"vw":10.175539},{"c":10.17,"h":10.18,"l":10.16,"n":233,"o":10.18,"t":"2025-12-11T05:00:00Z","v":62514,"vw":10.17377},{"c":10.19,"h":10.25,"l":10.19,"n":251,"o":10.25,"t":"2025-12-12T05:00:00Z","v":43087,"vw":10.199872},{"c":10.22,"h":10.23,"l":10.175,"n":751,"o":10.19,"t":"2025-12-15T05:00:00Z","v":379543,"vw":10.208599},{"c":10.27,"h":10.27,"l":10.2187,"n":337,"o":10.22,"t":"2025-12-16T05:00:00Z","v":1225109,"vw":10.257475},{"c":10.27,"h":10.27,"l":10.23,"n":224,"o":10.27,"t":"2025-12-17T05:00:00Z","v":111917,"vw":10.240419},{"c":10.25,"h":10.28,"l":10.25,"n":336,"o":10.27,"t":"2025-12-18T05:00:00Z","v":97932,"vw":10.26104},{"c":10.23,"h":10.27,"l":10.23,"n":251,"o":10.26,"t":"2025-12-19T05:00:00Z","v":554925,"vw":10.249161},{"c":10.22,"h":10.28,"l":10.22,"n":311,"o":10.28,"t":"2025-12-22T05:00:00Z","v":55553,"vw":10.241636},{"c":10.23,"h":10.27,"l":10.22,"n":271,"o":10.26,"t":"2025-12-23T05:00:00Z","v":28450,"vw":10.227847},{"c":10.22,"h":10.24,"l":10.2108,"n":136,"o":10.24,"t":"2025-12-24T05:00:00Z","v":14823,"vw":10.225508},{"c":10.24,"h":10.25,"l":10.22,"n":211,"o":10.25,"t":"2025-12-26T05:00:00Z","v":199815,"vw":10.231314},{"c":10.23,"h":10.24,"l":10.225,"n":357,"o":10.24,"t":"2025-12-29T05:00:00Z","v":83171,"vw":10.236376},{"c":10.22,"h":10.24,"l":10.2,"n":364,"o":10.24,"t":"2025-12-30T05:00:00Z","v":171786,"vw":10.227166},{"c":10.24,"h":10.25,"l":10.23,"n":287,"o":10.25,"t":"2025-12-31T05:00:00Z","v":38598,"vw":10.23922},{"c":10.22,"h":10.24,"l":10.22,"n":309,"o":10.24,"t":"2026-01-02T05:00:00Z","v":24284,"vw":10.234103},{"c":10.22,"h":10.24,"l":10.22,"n":460,"o":10.24,"t":"2026-01-05T05:00:00Z","v":120764,"vw":10.231457},{"c":10.22,"h":10.26,"l":10.22,"n":436,"o":10.22,"t":"2026-01-06T05:00:00Z","v":135849,"vw":10.227871},{"c":10.23,"h":10.28,"l":10.22,"n":314,"o":10.28,"t":"2026-01-07T05:00:00Z","v":44846,"vw":10.232244},{"c":10.22,"h":10.24,"l":10.21,"n":235,"o":10.24,"t":"2026-01-08T05:00:00Z","v":25046,"vw":10.222089},{"c":10.21,"h":10.25,"l":10.21,"n":351,"o":10.23,"t":"2026-01-09T05:00:00Z","v":105720,"vw":10.22822},{"c":10.24,"h":10.2699,"l":10.22,"n":220,"o":10.25,"t":"2026-01-12T05:00:00Z","v":15288,"vw":10.236509},{"c":10.25,"h":10.255,"l":10.22,"n":601,"o":10.25,"t":"2026-01-13T05:00:00Z","v":149663,"vw":10.239342},{"c":10.25,"h":10.26,"l":10.23,"n":478,"o":10.25,"t":"2026-01-14T05:00:00Z","v":91674,"vw":10.241197},{"c":10.23,"h":10.26,"l":10.22,"n":652,"o":10.26,"t":"2026-01-15T05:00:00Z","v":155732,"vw":10.230909},{"c":10.23,"h":10.2506,"l":10.225,"n":848,"o":10.24,"t":"2026-01-16T05:00:00Z","v":112284,"vw":10.237537},{"c":10.25,"h":10.2511,"l":10.22,"n":710,"o":10.25,"t":"2026-01-20T05:00:00Z","v":113437,"vw":10.23404},{"c":10.25,"h":10.27,"l":10.23,"n":477,"o":10.25,"t":"2026-01-21T05:00:00Z","v":352103,"vw":10.241684},{"c":10.25,"h":10.29,"l":10.24,"n":408,"o":10.29,"t":"2026-01-22T05:00:00Z","v":91588,"vw":10.251369},{"c":10.25,"h":10.27,"l":10.22,"n":560,"o":10.25,"t":"2026-01-23T05:00:00Z","v":139329,"vw":10.242955},{"c":10.25,"h":10.28,"l":10.24,"n":847,"o":10.28,"t":"2026-01-26T05:00:00Z","v":241526,"vw":10.250809},{"c":10.24,"h":10.2996,"l":10.24,"n":632,"o":10.25,"t":"2026-01-27T05:00:00Z","v":168258,"vw":10.250093},{"c":10.24,"h":10.26,"l":10.23,"n":425,"o":10.24,"t":"2026-01-28T05:00:00Z","v":91593,"vw":10.24829},{"c":10.24,"h":10.2568,"l":10.22,"n":471,"o":10.25,"t":"2026-01-29T05:00:00Z","v":76552,"vw":10.237947},{"c":10.25,"h":10.25,"l":10.24,"n":324,"o":10.25,"t":"2026-01-30T05:00:00Z","v":59950,"vw":10.242106},{"c":10.24,"h":10.25,"l":10.225,"n":391,"o":10.25,"t":"2026-02-02T05:00:00Z","v":143253,"vw":10.244662},{"c":10.24,"h":10.25,"l":10.23,"n":367,"o":10.23,"t":"2026-02-03T05:00:00Z","v":220539,"vw":10.240578},{"c":10.24,"h":10.26,"l":10.24,"n":423,"o":10.25,"t":"2026-02-04T05:00:00Z","v":68947,"vw":10.246527},{"c":10.24,"h":10.25,"l":10.225,"n":735,"o":10.23,"t":"2026-02-05T05:00:00Z","v":189518,"vw":10.23701},{"c":10.24,"h":10.25,"l":10.24,"n":537,"o":10.25,"t":"2026-02-06T05:00:00Z","v":85065,"vw":10.243052},{"c":10.24,"h":10.25,"l":10.23,"n":422,"o":10.24,"t":"2026-02-09T05:00:00Z","v":81388,"vw":10.238846},{"c":10.25,"h":10.25,"l":10.24,"n":242,"o":10.25,"t":"2026-02-10T05:00:00Z","v":80232,"vw":10.244529},{"c":10.24,"h":10.26,"l":10.24,"n":221,"o":10.26,"t":"2026-02-11T05:00:00Z","v":28268,"vw":10.244481},{"c":10.26,"h":10.26,"l":10.24,"n":298,"o":10.25,"t":"2026-02-12T05:00:00Z","v":45013,"vw":10.243694},{"c":10.25,"h":10.27,"l":10.25,"n":286,"o":10.26,"t":"2026-02-13T05:00:00Z","v":25674,"vw":10.258789},{"c":10.27,"h":10.29,"l":10.255,"n":327,"o":10.29,"t":"2026-02-17T05:00:00Z","v":43938,"vw":10.274323},{"c":10.28,"h":10.29,"l":10.27,"n":250,"o":10.29,"t":"2026-02-18T05:00:00Z","v":43699,"vw":10.282686},{"c":10.29,"h":10.29,"l":10.28,"n":301,"o":10.29,"t":"2026-02-19T05:00:00Z","v":16792,"vw":10.287329},{"c":10.29,"h":10.3,"l":10.28,"n":324,"o":10.29,"t":"2026-02-20T05:00:00Z","v":44770,"vw":10.289906},{"c":10.3,"h":10.3,"l":10.29,"n":181,"o":10.29,"t":"2026-02-23T05:00:00Z","v":21066,"vw":10.295805},{"c":10.29,"h":10.32,"l":10.29,"n":275,"o":10.32,"t":"2026-02-24T05:00:00Z","v":64059,"vw":10.300022},{"c":10.3,"h":10.3,"l":10.29,"n":195,"o":10.3,"t":"2026-02-25T05:00:00Z","v":18973,"vw":10.297153},{"c":10.3,"h":10.31,"l":10.3,"n":207,"o":10.31,"t":"2026-02-26T05:00:00Z","v":24692,"vw":10.306098},{"c":10.31,"h":10.31,"l":10.3,"n":239,"o":10.31,"t":"2026-02-27T05:00:00Z","v":24204,"vw":10.305439},{"c":10.315,"h":10.32,"l":10.3,"n":367,"o":10.31,"t":"2026-03-02T05:00:00Z","v":27992,"vw":10.311471},{"c":10.29,"h":10.3201,"l":10.29,"n":395,"o":10.32,"t":"2026-03-03T05:00:00Z","v":66428,"vw":10.311535},{"c":10.29,"h":10.31,"l":10.29,"n":321,"o":10.31,"t":"2026-03-04T05:00:00Z","v":34119,"vw":10.299428},{"c":10.32,"h":10.32,"l":10.2935,"n":445,"o":10.31,"t":"2026-03-05T05:00:00Z","v":143051,"vw":10.302866},{"c":10.31,"h":10.33,"l":10.31,"n":316,"o":10.32,"t":"2026-03-06T05:00:00Z","v":39822,"vw":10.319595},{"c":10.32,"h":10.33,"l":10.31,"n":373,"o":10.33,"t":"2026-03-09T04:00:00Z","v":40847,"vw":10.321971},{"c":10.32,"h":10.33,"l":10.32,"n":368,"o":10.33,"t":"2026-03-10T04:00:00Z","v":32396,"vw":10.323636},{"c":10.31,"h":10.33,"l":10.31,"n":284,"o":10.33,"t":"2026-03-11T04:00:00Z","v":44700,"vw":10.321004},{"c":10.3,"h":10.33,"l":10.3,"n":330,"o":10.32,"t":"2026-03-12T04:00:00Z","v":248845,"vw":10.310703},{"c":10.31,"h":10.31,"l":10.3,"n":231,"o":10.31,"t":"2026-03-13T04:00:00Z","v":15043,"vw":10.307624},{"c":10.3,"h":10.31,"l":10.2935,"n":418,"o":10.31,"t":"2026-03-16T04:00:00Z","v":56463,"vw":10.30327},{"c":10.3,"h":10.3081,"l":10.29,"n":252,"o":10.3,"t":"2026-03-17T04:00:00Z","v":45173,"vw":10.300904},{"c":10.31,"h":10.31,"l":10.3,"n":248,"o":10.31,"t":"2026-03-18T04:00:00Z","v":117381,"vw":10.308325},{"c":10.3,"h":10.31,"l":10.29,"n":628,"o":10.31,"t":"2026-03-19T04:00:00Z","v":573836,"vw":10.300084},{"c":10.29,"h":10.31,"l":10.29,"n":621,"o":10.31,"t":"2026-03-20T04:00:00Z","v":75471,"vw":10.299857},{"c":10.28,"h":10.31,"l":10.26,"n":1844,"o":10.31,"t":"2026-03-23T04:00:00Z","v":246178,"vw":10.283698},{"c":10.3,"h":10.3,"l":10.285,"n":895,"o":10.29,"t":"2026-03-24T04:00:00Z","v":217336,"vw":10.290739},{"c":10.29,"h":10.3,"l":10.29,"n":285,"o":10.3,"t":"2026-03-25T04:00:00Z","v":30583,"vw":10.294915},{"c":10.29,"h":10.3,"l":10.29,"n":347,"o":10.29,"t":"2026-03-26T04:00:00Z","v":78728,"vw":10.292675},{"c":10.29,"h":10.3,"l":10.29,"n":314,"o":10.3,"t":"2026-03-27T04:00:00Z","v":363261,"vw":10.298351},{"c":10.32,"h":10.33,"l":10.29,"n":416,"o":10.3,"t":"2026-03-30T04:00:00Z","v":93464,"vw":10.307646},{"c":10.31,"h":10.33,"l":10.295,"n":466,"o":10.3,"t":"2026-03-31T04:00:00Z","v":255095,"vw":10.302636},{"c":10.3,"h":10.31,"l":10.3,"n":214,"o":10.31,"t":"2026-04-01T04:00:00Z","v":74969,"vw":10.307804},{"c":10.3,"h":10.31,"l":10.3,"n":232,"o":10.3,"t":"2026-04-02T04:00:00Z","v":18292,"vw":10.304664},{"c":10.32,"h":10.32,"l":10.3,"n":476,"o":10.31,"t":"2026-04-06T04:00:00Z","v":82396,"vw":10.311077},{"c":10.32,"h":10.32,"l":10.3,"n":266,"o":10.31,"t":"2026-04-07T04:00:00Z","v":133680,"vw":10.318864},{"c":10.31,"h":10.33,"l":10.31,"n":397,"o":10.33,"t":"2026-04-08T04:00:00Z","v":188406,"vw":10.322043},{"c":10.34,"h":10.35,"l":10.32,"n":314,"o":10.34,"t":"2026-04-09T04:00:00Z","v":153884,"vw":10.329304},{"c":10.36,"h":10.36,"l":10.33,"n":479,"o":10.34,"t":"2026-04-10T04:00:00Z","v":247089,"vw":10.334105},{"c":10.37,"h":10.435,"l":10.354,"n":490,"o":10.36,"t":"2026-04-13T04:00:00Z","v":76101,"vw":10.390464},{"c":10.39,"h":10.39,"l":10.35,"n":412,"o":10.38,"t":"2026-04-14T04:00:00Z","v":38024,"vw":10.381554},{"c":10.38,"h":10.39,"l":10.37,"n":290,"o":10.39,"t":"2026-04-15T04:00:00Z","v":129750,"vw":10.37271},{"c":10.335,"h":10.38,"l":10.32,"n":817,"o":10.38,"t":"2026-04-16T04:00:00Z","v":100723,"vw":10.340705},{"c":10.35,"h":10.35,"l":10.33,"n":348,"o":10.35,"t":"2026-04-17T04:00:00Z","v":36717,"vw":10.34232},{"c":10.37,"h":10.37,"l":10.35,"n":248,"o":10.35,"t":"2026-04-20T04:00:00Z","v":41710,"vw":10.358097},{"c":10.37,"h":10.37,"l":10.36,"n":266,"o":10.37,"t":"2026-04-21T04:00:00Z","v":30290,"vw":10.368491},{"c":10.335,"h":10.38,"l":10.31,"n":473,"o":10.38,"t":"2026-04-22T04:00:00Z","v":233580,"vw":10.33271},{"c":10.335,"h":10.34,"l":10.33,"n":198,"o":10.33,"t":"2026-04-23T04:00:00Z","v":15993,"vw":10.335949},{"c":10.3493,"h":10.35,"l":10.3312,"n":338,"o":10.34,"t":"2026-04-24T04:00:00Z","v":32630,"vw":10.336934},{"c":10.35,"h":10.35,"l":10.34,"n":278,"o":10.35,"t":"2026-04-27T04:00:00Z","v":12021,"vw":10.346982},{"c":10.35,"h":10.35,"l":10.34,"n":219,"o":10.35,"t":"2026-04-28T04:00:00Z","v":43210,"vw":10.348855},{"c":10.34,"h":10.35,"l":10.34,"n":284,"o":10.35,"t":"2026-04-29T04:00:00Z","v":57596,"vw":10.34119},{"c":10.34,"h":10.35,"l":10.34,"n":227,"o":10.34,"t":"2026-04-30T04:00:00Z","v":16475,"vw":10.347125},{"c":10.36,"h":10.36,"l":10.3499,"n":321,"o":10.35,"t":"2026-05-01T04:00:00Z","v":44012,"vw":10.355488},{"c":10.36,"h":10.37,"l":10.35,"n":445,"o":10.37,"t":"2026-05-04T04:00:00Z","v":27860,"vw":10.360234},{"c":10.38,"h":10.38,"l":10.36,"n":394,"o":10.36,"t":"2026-05-05T04:00:00Z","v":32450,"vw":10.374093},{"c":10.4,"h":10.4,"l":10.36,"n":390,"o":10.39,"t":"2026-05-06T04:00:00Z","v":38072,"vw":10.380368},{"c":10.42,"h":10.44,"l":10.4091,"n":512,"o":10.44,"t":"2026-05-07T04:00:00Z","v":43302,"vw":10.423964},{"c":10.42,"h":10.45,"l":10.41,"n":606,"o":10.45,"t":"2026-05-08T04:00:00Z","v":64330,"vw":10.420944},{"c":10.43,"h":10.45,"l":10.42,"n":628,"o":10.45,"t":"2026-05-11T04:00:00Z","v":157177,"vw":10.436135},{"c":10.43,"h":10.43,"l":10.42,"n":272,"o":10.43,"t":"2026-05-12T04:00:00Z","v":34761,"vw":10.425003},{"c":10.43,"h":10.4699,"l":10.42,"n":370,"o":10.44,"t":"2026-05-13T04:00:00Z","v":39559,"vw":10.433985},{"c":10.43,"h":10.48,"l":10.421,"n":562,"o":10.48,"t":"2026-05-14T04:00:00Z","v":69018,"vw":10.429734},{"c":10.42,"h":10.4374,"l":10.42,"n":388,"o":10.43,"t":"2026-05-15T04:00:00Z","v":62768,"vw":10.42951},{"c":10.42,"h":10.4699,"l":10.42,"n":386,"o":10.45,"t":"2026-05-18T04:00:00Z","v":41775,"vw":10.428276},{"c":10.41,"h":10.4499,"l":10.41,"n":252,"o":10.42,"t":"2026-05-19T04:00:00Z","v":28655,"vw":10.42064},{"c":10.39,"h":10.42,"l":10.385,"n":341,"o":10.41,"t":"2026-05-20T04:00:00Z","v":57989,"vw":10.39954},{"c":10.38,"h":10.41,"l":10.38,"n":261,"o":10.41,"t":"2026-05-21T04:00:00Z","v":38226,"vw":10.387885},{"c":10.37,"h":10.4,"l":10.37,"n":304,"o":10.4,"t":"2026-05-22T04:00:00Z","v":42024,"vw":10.374278},{"c":10.4,"h":10.4,"l":10.38,"n":391,"o":10.38,"t":"2026-05-26T04:00:00Z","v":102188,"vw":10.387091},{"c":10.39,"h":10.4,"l":10.39,"n":278,"o":10.4,"t":"2026-05-27T04:00:00Z","v":37153,"vw":10.392142},{"c":10.39,"h":10.405,"l":10.39,"n":295,"o":10.4,"t":"2026-05-28T04:00:00Z","v":32023,"vw":10.398439},{"c":10.39,"h":10.4,"l":10.39,"n":248,"o":10.4,"t":"2026-05-29T04:00:00Z","v":20167,"vw":10.395613},{"c":10.43,"h":10.43,"l":10.395,"n":330,"o":10.4,"t":"2026-06-01T04:00:00Z","v":31983,"vw":10.410274},{"c":10.42,"h":10.44,"l":10.415,"n":431,"o":10.43,"t":"2026-06-02T04:00:00Z","v":188672,"vw":10.426597},{"c":10.41,"h":10.44,"l":10.4,"n":311,"o":10.43,"t":"2026-06-03T04:00:00Z","v":45199,"vw":10.425581},{"c":10.4,"h":10.43,"l":10.4,"n":341,"o":10.43,"t":"2026-06-04T04:00:00Z","v":46066,"vw":10.411454},{"c":10.4,"h":10.41,"l":10.4,"n":301,"o":10.4,"t":"2026-06-05T04:00:00Z","v":118714,"vw":10.400503},{"c":10.41,"h":10.41,"l":10.3988,"n":345,"o":10.4,"t":"2026-06-08T04:00:00Z","v":93844,"vw":10.402086},{"c":10.4,"h":10.42,"l":10.4,"n":326,"o":10.42,"t":"2026-06-09T04:00:00Z","v":83588,"vw":10.404813},{"c":10.4,"h":10.42,"l":10.4,"n":215,"o":10.4,"t":"2026-06-10T04:00:00Z","v":26359,"vw":10.405498},{"c":10.41,"h":10.41,"l":10.395,"n":427,"o":10.4,"t":"2026-06-11T04:00:00Z","v":124914,"vw":10.400314},{"c":10.4,"h":10.41,"l":10.4,"n":295,"o":10.4,"t":"2026-06-12T04:00:00Z","v":28381,"vw":10.403853},{"c":10.42,"h":10.4341,"l":10.4,"n":394,"o":10.4,"t":"2026-06-15T04:00:00Z","v":43285,"vw":10.415582},{"c":10.43,"h":10.44,"l":10.42,"n":199,"o":10.43,"t":"2026-06-16T04:00:00Z","v":12414,"vw":10.426047},{"c":10.4193,"h":10.44,"l":10.4,"n":209,"o":10.44,"t":"2026-06-17T04:00:00Z","v":16967,"vw":10.418071},{"c":10.41,"h":10.44,"l":10.41,"n":165,"o":10.41,"t":"2026-06-18T04:00:00Z","v":66610,"vw":10.412069},{"c":10.41,"h":10.44,"l":10.41,"n":360,"o":10.44,"t":"2026-06-22T04:00:00Z","v":62790,"vw":10.415517},{"c":10.42,"h":10.43,"l":10.41,"n":193,"o":10.42,"t":"2026-06-23T04:00:00Z","v":29747,"vw":10.418968},{"c":10.41,"h":10.4369,"l":10.41,"n":309,"o":10.43,"t":"2026-06-24T04:00:00Z","v":53401,"vw":10.425586},{"c":10.4,"h":10.42,"l":10.4,"n":313,"o":10.41,"t":"2026-06-25T04:00:00Z","v":81419,"vw":10.410434},{"c":10.41,"h":10.41,"l":10.4,"n":200,"o":10.4,"t":"2026-06-26T04:00:00Z","v":26018,"vw":10.402878},{"c":10.42,"h":10.42,"l":10.4,"n":283,"o":10.4,"t":"2026-06-29T04:00:00Z","v":56577,"vw":10.410603},{"c":10.42,"h":10.42,"l":10.41,"n":247,"o":10.42,"t":"2026-06-30T04:00:00Z","v":41451,"vw":10.412204},{"c":10.45,"h":10.45,"l":10.41,"n":358,"o":10.45,"t":"2026-07-01T04:00:00Z","v":47034,"vw":10.441021},{"c":10.45,"h":10.45,"l":10.4248,"n":231,"o":10.45,"t":"2026-07-02T04:00:00Z","v":11253,"vw":10.44562},{"c":10.45,"h":10.47,"l":10.43,"n":306,"o":10.45,"t":"2026-07-06T04:00:00Z","v":61679,"vw":10.456776},{"c":10.46,"h":10.47,"l":10.43,"n":1016,"o":10.47,"t":"2026-07-07T04:00:00Z","v":39085,"vw":10.441068},{"c":10.43,"h":10.48,"l":10.43,"n":304,"o":10.45,"t":"2026-07-08T04:00:00Z","v":38780,"vw":10.442818},{"c":10.4413,"h":10.47,"l":10.43,"n":241,"o":10.43,"t":"2026-07-09T04:00:00Z","v":7895,"vw":10.458307},{"c":10.45,"h":10.4732,"l":10.43,"n":216,"o":10.45,"t":"2026-07-10T04:00:00Z","v":16707,"vw":10.442556},{"c":10.45,"h":10.45,"l":10.4301,"n":241,"o":10.45,"t":"2026-07-13T04:00:00Z","v":13019,"vw":10.443362},{"c":10.44,"h":10.4752,"l":10.43,"n":168,"o":10.45,"t":"2026-07-14T04:00:00Z","v":8745,"vw":10.449438},{"c":10.435,"h":10.4717,"l":10.43,"n":263,"o":10.44,"t":"2026-07-15T04:00:00Z","v":22916,"vw":10.435845},{"c":10.42,"h":10.44,"l":10.41,"n":551,"o":10.41,"t":"2026-07-16T04:00:00Z","v":69071,"vw":10.421034},{"c":10.44,"h":10.44,"l":10.41,"n":257,"o":10.43,"t":"2026-07-17T04:00:00Z","v":30841,"vw":10.424683},{"c":10.4372,"h":10.44,"l":10.43,"n":156,"o":10.43,"t":"2026-07-20T04:00:00Z","v":6813,"vw":10.435006},{"c":10.44,"h":10.44,"l":10.43,"n":226,"o":10.43,"t":"2026-07-21T04:00:00Z","v":16214,"vw":10.436121},{"c":10.47,"h":10.4752,"l":10.4336,"n":229,"o":10.44,"t":"2026-07-22T04:00:00Z","v":12558,"vw":10.443743},{"c":10.4517,"h":10.48,"l":10.44,"n":230,"o":10.47,"t":"2026-07-23T04:00:00Z","v":20366,"vw":10.468748},{"c":10.47,"h":10.48,"l":10.44,"n":301,"o":10.44,"t":"2026-07-24T04:00:00Z","v":124682,"vw":10.452472},{"c":10.44,"h":10.47,"l":10.44,"n":174,"o":10.47,"t":"2026-07-27T04:00:00Z","v":62760,"vw":10.449915},{"c":10.4511,"h":10.47,"l":10.44,"n":306,"o":10.44,"t":"2026-07-28T04:00:00Z","v":105383,"vw":10.446537},{"c":10.45,"h":10.465,"l":10.45,"n":195,"o":10.45,"t":"2026-07-29T04:00:00Z","v":24475,"vw":10.452527},{"c":10.45,"h":10.46,"l":10.45,"n":238,"o":10.45,"t":"2026-07-30T04:00:00Z","v":33174,"vw":10.452179},{"c":10.45,"h":10.46,"l":10.45,"n":207,"o":10.45,"t":"2026-07-31T04:00:00Z","v":49901,"vw":10.451901},{"c":10.46,"h":10.48,"l":10.45,"n":213,"o":10.45,"t":"2026-08-03T04:00:00Z","v":12048,"vw":10.466286},{"c":10.47,"h":10.48,"l":10.45,"n":222,"o":10.47,"t":"2026-08-04T04:00:00Z","v":34623,"vw":10.458507},{"c":10.4688,"h":10.47,"l":10.43,"n":197,"o":10.43,"t":"2026-08-05T04:00:00Z","v":12926,"vw":10.461909},{"c":10.46,"h":10.47,"l":10.45,"n":271,"o":10.45,"t":"2026-08-06T04:00:00Z","v":12613,"vw":10.458827},{"c":10.47,"h":10.49,"l":10.46,"n":189,"o":10.49,"t":"2026-08-07T04:00:00Z","v":12644,"vw":10.471433},{"c":10.48,"h":10.4899,"l":10.47,"n":193,"o":10.48,"t":"2026-08-10T04:00:00Z","v":23983,"vw":10.479862},{"c":10.46,"h":10.48,"l":10.46,"n":200,"o":10.48,"t":"2026-08-11T04:00:00Z","v":11351,"vw":10.470484},{"c":10.48,"h":10.49,"l":10.45,"n":291,"o":10.45,"t":"2026-08-12T04:00:00Z","v":40174,"vw":10.469527},{"c":10.49,"h":10.5,"l":10.48,"n":197,"o":10.49,"t":"2026-08-13T04:00:00Z","v":264030,"vw":10.489955},{"c":10.49,"h":10.5,"l":10.49,"n":259,"o":10.5,"t":"2026-08-14T04:00:00Z","v":14740,"vw":10.497294},{"c":10.491,"h":10.52,"l":10.491,"n":379,"o":10.51,"t":"2026-08-17T04:00:00Z","v":28610,"vw":10.50254},{"c":10.5,"h":10.51,"l":10.49,"n":252,"o":10.49,"t":"2026-08-18T04:00:00Z","v":20497,"vw":10.493677},{"c":10.5,"h":10.51,"l":10.49,"n":314,"o":10.51,"t":"2026-08-19T04:00:00Z","v":26481,"vw":10.500261},{"c":10.5,"h":10.51,"l":10.49,"n":505,"o":10.51,"t":"2026-08-20T04:00:00Z","v":53787,"vw":10.499301},{"c":10.51,"h":10.53,"l":10.49,"n":470,"o":10.5,"t":"2026-08-21T04:00:00Z","v":30071,"vw":10.511329},{"c":10.54,"h":10.54,"l":10.5,"n":476,"o":10.54,"t":"2026-08-24T04:00:00Z","v":51361,"vw":10.53504},{"c":10.55,"h":10.55,"l":10.525,"n":378,"o":10.54,"t":"2026-08-25T04:00:00Z","v":32794,"vw":10.546294},{"c":10.55,"h":10.55,"l":10.5399,"n":215,"o":10.55,"t":"2026-08-26T04:00:00Z","v":10856,"vw":10.544905},{"c":10.55,"h":10.55,"l":10.5,"n":404,"o":10.55,"t":"2026-08-27T04:00:00Z","v":30750,"vw":10.54176},{"c":10.55,"h":10.55,"l":10.53,"n":846,"o":10.55,"t":"2026-08-28T04:00:00Z","v":69451,"vw":10.545332},{"c":10.52,"h":10.54,"l":10.51,"n":1096,"o":10.54,"t":"2026-08-31T04:00:00Z","v":108774,"vw":10.529193},{"c":10.51,"h":10.53,"l":10.48,"n":1526,"o":10.48,"t":"2026-09-01T04:00:00Z","v":387749,"vw":10.517729},{"c":10.525,"h":10.53,"l":10.51,"n":539,"o":10.52,"t":"2026-09-02T04:00:00Z","v":48760,"vw":10.51814},{"c":10.55,"h":10.55,"l":10.515,"n":665,"o":10.535,"t":"2026-09-03T04:00:00Z","v":77903,"vw":10.53428},{"c":10.55,"h":10.55,"l":10.5301,"n":440,"o":10.54,"t":"2026-09-04T04:00:00Z","v":35896,"vw":10.540384},{"c":10.53,"h":10.55,"l":10.5299,"n":589,"o":10.55,"t":"2026-09-08T04:00:00Z","v":65715,"vw":10.533272},{"c":10.54,"h":10.55,"l":10.52,"n":473,"o":10.53,"t":"2026-09-09T04:00:00Z","v":72804,"vw":10.537038},{"c":10.55,"h":10.56,"l":10.51,"n":493,"o":10.51,"t":"2026-09-10T04:00:00Z","v":70051,"vw":10.542912},{"c":10.55,"h":10.56,"l":10.54,"n":509,"o":10.55,"t":"2026-09-11T04:00:00Z","v":153966,"vw":10.549904},{"c":10.55,"h":10.57,"l":10.5401,"n":623,"o":10.55,"t":"2026-09-14T04:00:00Z","v":320935,"vw":10.55817},{"c":10.55,"h":10.57,"l":10.54,"n":509,"o":10.57,"t":"2026-09-15T04:00:00Z","v":83345,"vw":10.547418},{"c":10.53,"h":10.59,"l":10.53,"n":308,"o":10.55,"t":"2026-09-16T04:00:00Z","v":133135,"vw":10.539625},{"c":10.53,"h":10.55,"l":10.53,"n":757,"o":10.54,"t":"2026-09-17T04:00:00Z","v":112662,"vw":10.543961},{"c":10.55,"h":10.55,"l":10.53,"n":632,"o":10.55,"t":"2026-09-18T04:00:00Z","v":1118351,"vw":10.5498},{"c":10.57,"h":10.59,"l":10.55,"n":1238,"o":10.55,"t":"2026-09-21T04:00:00Z","v":141780,"vw":10.571578},{"c":10.57,"h":10.58,"l":10.56,"n":1008,"o":10.57,"t":"2026-09-22T04:00:00Z","v":1137917,"vw":10.56927},{"c":10.57,"h":10.57,"l":10.56,"n":857,"o":10.57,"t":"2026-09-23T04:00:00Z","v":59168,"vw":10.565002},{"c":10.57,"h":10.57,"l":10.56,"n":767,"o":10.57,"t":"2026-09-24T04:00:00Z","v":97947,"vw":10.568432},{"c":10.58,"h":10.6,"l":10.55,"n":1062,"o":10.57,"t":"2026-09-25T04:00:00Z","v":118439,"vw":10.578269},{"c":10.575,"h":13.67,"l":10.5622,"n":4268,"o":10.58,"t":"2026-09-28T04:00:00Z","v":405235,"vw":10.899373},{"c":12.9,"h":17,"l":11.42,"n":71137,"o":12.1,"t":"2026-09-29T04:00:00Z","v":3780582,"vw":13.867118},{"c":16.4,"h":16.99,"l":13.7501,"n":60567,"o":13.86,"t":"2026-09-30T04:00:00Z","v":2733408,"vw":15.489476},{"c":23.43,"h":23.99,"l":15.5007,"n":45889,"o":15.72,"t":"2026-10-01T04:00:00Z","v":2418277,"vw":20.297932},{"c":39.42,"h":53,"l":27,"n":238854,"o":29,"t":"2026-10-02T04:00:00Z","v":9310997,"vw":39.712539},{"c":38.65,"h":48,"l":30.78,"n":59538,"o":44,"t":"2026-10-05T04:00:00Z","v":2950153,"vw":39.200159},{"c":19.2,"h":23.5952,"l":17.22,"n":42714,"o":22.51,"t":"2026-10-06T04:00:00Z","v":2750000,"vw":19.137076},{"c":25.01,"h":28.6299,"l":19.5,"n":57119,"o":19.7,"t":"2026-10-07T04:00:00Z","v":3470588,"vw":24.665186},{"c":24.2,"h":26.01,"l":20.56,"n":26343,"o":23.07,"t":"2026-10-08T04:00:00Z","v":1752435,"vw":23.305767},{"c":17.09,"h":21,"l":16,"n":45300,"o":20.88,"t":"2026-10-09T04:00:00Z","v":3219334,"vw":18.35874},{"c":16.91,"h":19.39,"l":16.39,"n":18555,"o":16.68,"t":"2026-10-12T04:00:00Z","v":1301276,"vw":17.432407},{"c":16.48,"h":17.86,"l":15.7,"n":13477,"o":17.5,"t":"2026-10-13T04:00:00Z","v":1297635,"vw":16.645434},{"c":15.26,"h":15.79,"l":14,"n":23939,"o":15.5,"t":"2026-10-14T04:00:00Z","v":1698441,"vw":14.833619},{"c":16.07,"h":16.48,"l":14.67,"n":12187,"o":15,"t":"2026-10-15T04:00:00Z","v":1583926,"vw":15.591097},{"c":15.45,"h":16.66,"l":14.75,"n":11775,"o":16.3,"t":"2026-10-16T04:00:00Z","v":1385773,"vw":15.674988},{"c":15.23,"h":15.32,"l":14.18,"n":10550,"o":15.06,"t":"2026-10-19T04:00:00Z","v":1331203,"vw":14.863905},{"c":14.85,"h":15.5,"l":14.41,"n":7034,"o":15,"t":"2026-10-20T04:00:00Z","v":730104,"vw":14.978819},{"c":15.65,"h":15.905,"l":14.6,"n":5660,"o":14.88,"t":"2026-10-21T04:00:00Z","v":540898,"vw":15.486731}],"volatilityBars":[{"c":16.15,"h":16.5296,"l":15.84,"n":399,"o":16.31,"t":"2026-10-14T08:00:00Z","v":7485,"vw":16.144313},{"c":16.16,"h":16.23,"l":16.15,"n":34,"o":16.15,"t":"2026-10-14T08:15:00Z","v":1966,"vw":16.164277},{"c":16.04,"h":16.21,"l":16.04,"n":14,"o":16.21,"t":"2026-10-14T08:30:00Z","v":678,"vw":16.141727},{"c":16.11,"h":16.18,"l":15.9753,"n":7,"o":15.9753,"t":"2026-10-14T08:45:00Z","v":517,"vw":16.101017},{"c":16.05,"h":16.11,"l":16.05,"n":11,"o":16.11,"t":"2026-10-14T09:00:00Z","v":833,"vw":16.075224},{"c":15.9867,"h":15.9867,"l":15.9867,"n":1,"o":15.9867,"t":"2026-10-14T09:15:00Z","v":411,"vw":15.9867},{"c":15.98,"h":16.05,"l":15.95,"n":24,"o":16.05,"t":"2026-10-14T09:45:00Z","v":3386,"vw":16.024023},{"c":15.95,"h":15.95,"l":15.93,"n":14,"o":15.95,"t":"2026-10-14T10:00:00Z","v":4462,"vw":15.946157},{"c":15.78,"h":16.05,"l":15.78,"n":53,"o":15.95,"t":"2026-10-14T10:15:00Z","v":4416,"vw":15.940897},{"c":15.86,"h":15.8609,"l":15.86,"n":11,"o":15.86,"t":"2026-10-14T10:30:00Z","v":463,"vw":15.860234},{"c":15.82,"h":15.86,"l":15.82,"n":13,"o":15.86,"t":"2026-10-14T10:45:00Z","v":981,"vw":15.83758},{"c":16.03,"h":16.0958,"l":15.8,"n":32,"o":16.0958,"t":"2026-10-14T11:00:00Z","v":2036,"vw":15.948495},{"c":16.11,"h":16.11,"l":15.8173,"n":24,"o":16.05,"t":"2026-10-14T11:15:00Z","v":3087,"vw":15.911652},{"c":16.09,"h":16.09,"l":15.97,"n":14,"o":16.02,"t":"2026-10-14T11:30:00Z","v":771,"vw":16.023101},{"c":15.9,"h":16.025,"l":15.9,"n":64,"o":15.97,"t":"2026-10-14T11:45:00Z","v":3926,"vw":15.986964},{"c":15.7,"h":16,"l":15.7,"n":104,"o":15.95,"t":"2026-10-14T12:00:00Z","v":7595,"vw":15.881223},{"c":15.79,"h":15.9,"l":15.71,"n":58,"o":15.9,"t":"2026-10-14T12:15:00Z","v":25011,"vw":15.818723},{"c":15.6,"h":15.98,"l":15.57,"n":101,"o":15.77,"t":"2026-10-14T12:30:00Z","v":5346,"vw":15.728264},{"c":15.51,"h":15.8,"l":15.4,"n":132,"o":15.8,"t":"2026-10-14T12:45:00Z","v":10154,"vw":15.632265},{"c":15.6,"h":15.6,"l":15.41,"n":58,"o":15.4564,"t":"2026-10-14T13:00:00Z","v":2523,"vw":15.467108},{"c":15.5,"h":15.73,"l":15.41,"n":86,"o":15.41,"t":"2026-10-14T13:15:00Z","v":11191,"vw":15.521296},{"c":14.97,"h":15.79,"l":14.6,"n":2372,"o":15.5,"t":"2026-10-14T13:30:00Z","v":235909,"vw":15.14326},{"c":14.77,"h":15.15,"l":14.711,"n":1358,"o":14.95,"t":"2026-10-14T13:45:00Z","v":109988,"vw":14.912014},{"c":14.4672,"h":14.8527,"l":14.375,"n":1130,"o":14.76,"t":"2026-10-14T14:00:00Z","v":87441,"vw":14.582252},{"c":14.1155,"h":14.5,"l":14,"n":896,"o":14.44,"t":"2026-10-14T14:15:00Z","v":109127,"vw":14.237439},{"c":14.5478,"h":14.57,"l":14.11,"n":1145,"o":14.13,"t":"2026-10-14T14:30:00Z","v":79177,"vw":14.300182},{"c":14.585,"h":14.9434,"l":14.55,"n":772,"o":14.56,"t":"2026-10-14T14:45:00Z","v":78244,"vw":14.698187},{"c":14.465,"h":14.75,"l":14.2311,"n":714,"o":14.5,"t":"2026-10-14T15:00:00Z","v":50051,"vw":14.400539},{"c":14.565,"h":14.66,"l":14.4241,"n":581,"o":14.47,"t":"2026-10-14T15:15:00Z","v":28628,"vw":14.553572},{"c":14.495,"h":14.75,"l":14.4101,"n":556,"o":14.5,"t":"2026-10-14T15:30:00Z","v":43933,"vw":14.585299},{"c":14.62,"h":14.7199,"l":14.4854,"n":780,"o":14.495,"t":"2026-10-14T15:45:00Z","v":45871,"vw":14.55606},{"c":14.7162,"h":14.75,"l":14.52,"n":810,"o":14.61,"t":"2026-10-14T16:00:00Z","v":39458,"vw":14.603255},{"c":14.95,"h":14.95,"l":14.6745,"n":715,"o":14.675,"t":"2026-10-14T16:15:00Z","v":28268,"vw":14.794532},{"c":14.655,"h":15.01,"l":14.65,"n":671,"o":14.97,"t":"2026-10-14T16:30:00Z","v":78382,"vw":14.80068},{"c":14.625,"h":14.66,"l":14.5,"n":526,"o":14.655,"t":"2026-10-14T16:45:00Z","v":80649,"vw":14.600236},{"c":14.72,"h":14.83,"l":14.62,"n":583,"o":14.625,"t":"2026-10-14T17:00:00Z","v":23583,"vw":14.72044},{"c":14.9,"h":15.05,"l":14.65,"n":915,"o":14.74,"t":"2026-10-14T17:15:00Z","v":44294,"vw":14.74008},{"c":15.085,"h":15.2,"l":14.84,"n":497,"o":14.875,"t":"2026-10-14T17:30:00Z","v":27768,"vw":15.032258},{"c":15.11,"h":15.3,"l":15.05,"n":678,"o":15.19,"t":"2026-10-14T17:45:00Z","v":35190,"vw":15.199468},{"c":15.16,"h":15.16,"l":14.795,"n":632,"o":15.075,"t":"2026-10-14T18:00:00Z","v":45030,"vw":14.98527},{"c":15.2,"h":15.31,"l":15.04,"n":528,"o":15.04,"t":"2026-10-14T18:15:00Z","v":20100,"vw":15.208371},{"c":15.15,"h":15.43,"l":15.1,"n":832,"o":15.2,"t":"2026-10-14T18:30:00Z","v":55013,"vw":15.299693},{"c":15.08,"h":15.155,"l":15,"n":674,"o":15.155,"t":"2026-10-14T18:45:00Z","v":31593,"vw":15.06704},{"c":15.035,"h":15.08,"l":14.88,"n":694,"o":15.08,"t":"2026-10-14T19:00:00Z","v":44661,"vw":14.989605},{"c":15.57,"h":15.6,"l":15,"n":895,"o":15.09,"t":"2026-10-14T19:15:00Z","v":36988,"vw":15.209004},{"c":15.1,"h":15.57,"l":15.1,"n":834,"o":15.52,"t":"2026-10-14T19:30:00Z","v":49603,"vw":15.392386},{"c":15.241,"h":15.27,"l":15.05,"n":840,"o":15.115,"t":"2026-10-14T19:45:00Z","v":56973,"vw":15.121641},{"c":14.83,"h":15.26,"l":14.83,"n":82,"o":15.26,"t":"2026-10-14T20:00:00Z","v":15398,"vw":15.136242},{"c":14.83,"h":14.83,"l":14.83,"n":7,"o":14.83,"t":"2026-10-14T20:15:00Z","v":194,"vw":14.83},{"c":14.971,"h":15.2,"l":14.971,"n":10,"o":15.2,"t":"2026-10-14T20:30:00Z","v":1262,"vw":15.102216},{"c":15.05,"h":15.11,"l":15.05,"n":6,"o":15.11,"t":"2026-10-14T20:45:00Z","v":397,"vw":15.07},{"c":14.98,"h":14.98,"l":14.98,"n":4,"o":14.98,"t":"2026-10-14T21:00:00Z","v":165,"vw":14.98},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-14T21:15:00Z","v":105,"vw":15.1},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-14T21:30:00Z","v":312,"vw":15},{"c":15.05,"h":15.05,"l":14.96,"n":12,"o":14.97,"t":"2026-10-14T21:45:00Z","v":646,"vw":15},{"c":14.9996,"h":14.9996,"l":14.95,"n":3,"o":14.95,"t":"2026-10-14T22:00:00Z","v":500,"vw":14.961022},{"c":14.851,"h":14.96,"l":14.851,"n":8,"o":14.96,"t":"2026-10-14T22:15:00Z","v":1242,"vw":14.888296},{"c":14.9,"h":14.93,"l":14.9,"n":4,"o":14.93,"t":"2026-10-14T22:45:00Z","v":1237,"vw":14.917705},{"c":14.97,"h":14.97,"l":14.9305,"n":3,"o":14.9305,"t":"2026-10-14T23:00:00Z","v":302,"vw":14.943755},{"c":15,"h":15,"l":14.93,"n":10,"o":14.93,"t":"2026-10-14T23:15:00Z","v":2083,"vw":14.977613},{"c":14.8567,"h":14.9768,"l":14.8567,"n":3,"o":14.9768,"t":"2026-10-14T23:30:00Z","v":258,"vw":14.929702},{"c":14.8609,"h":14.8616,"l":14.8609,"n":8,"o":14.8616,"t":"2026-10-14T23:45:00Z","v":513,"vw":14.861267},{"c":14.7,"h":14.91,"l":14.7,"n":126,"o":14.91,"t":"2026-10-15T08:00:00Z","v":1551,"vw":14.823497},{"c":14.71,"h":14.9,"l":14.71,"n":5,"o":14.9,"t":"2026-10-15T08:15:00Z","v":876,"vw":14.743151},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-15T08:30:00Z","v":300,"vw":15.05},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-15T08:45:00Z","v":300,"vw":15.25},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-15T09:30:00Z","v":138,"vw":15.18},{"c":15.17,"h":15.22,"l":15.17,"n":3,"o":15.22,"t":"2026-10-15T09:45:00Z","v":3701,"vw":15.215944},{"c":15.15,"h":15.15,"l":15.11,"n":3,"o":15.11,"t":"2026-10-15T10:00:00Z","v":549,"vw":15.141111},{"c":15.2,"h":15.2,"l":15.05,"n":9,"o":15.16,"t":"2026-10-15T11:00:00Z","v":1929,"vw":15.126595},{"c":15.0566,"h":15.0638,"l":15.05,"n":10,"o":15.0638,"t":"2026-10-15T11:15:00Z","v":5269,"vw":15.054498},{"c":15.05,"h":15.12,"l":15.05,"n":15,"o":15.078,"t":"2026-10-15T11:30:00Z","v":846,"vw":15.083939},{"c":15.02,"h":15.02,"l":15.0197,"n":4,"o":15.0197,"t":"2026-10-15T11:45:00Z","v":1373,"vw":15.019722},{"c":15.0345,"h":15.15,"l":15.0345,"n":8,"o":15.1,"t":"2026-10-15T12:00:00Z","v":881,"vw":15.07696},{"c":15.0409,"h":15.0409,"l":15.02,"n":5,"o":15.02,"t":"2026-10-15T12:15:00Z","v":1334,"vw":15.026271},{"c":15.19,"h":15.19,"l":15.19,"n":3,"o":15.19,"t":"2026-10-15T12:30:00Z","v":110,"vw":15.19},{"c":14.99,"h":15.02,"l":14.7233,"n":22,"o":15.02,"t":"2026-10-15T12:45:00Z","v":4460,"vw":14.801819},{"c":15.2,"h":15.2,"l":15,"n":11,"o":15,"t":"2026-10-15T13:00:00Z","v":824,"vw":15.037037},{"c":14.7,"h":15.02,"l":14.61,"n":59,"o":14.99,"t":"2026-10-15T13:15:00Z","v":3548,"vw":14.807206},{"c":15.06,"h":15.25,"l":14.67,"n":1097,"o":15.01,"t":"2026-10-15T13:30:00Z","v":143591,"vw":14.948972},{"c":14.9,"h":15.0999,"l":14.76,"n":404,"o":15.0999,"t":"2026-10-15T13:45:00Z","v":50344,"vw":14.921856},{"c":14.895,"h":15,"l":14.751,"n":395,"o":14.87,"t":"2026-10-15T14:00:00Z","v":35391,"vw":14.83716},{"c":15.07,"h":15.0811,"l":14.81,"n":300,"o":14.82,"t":"2026-10-15T14:15:00Z","v":53202,"vw":14.94944},{"c":15.38,"h":15.44,"l":15.06,"n":554,"o":15.06,"t":"2026-10-15T14:30:00Z","v":113477,"vw":15.273043},{"c":15.4095,"h":15.44,"l":15.2001,"n":557,"o":15.35,"t":"2026-10-15T14:45:00Z","v":85356,"vw":15.299824},{"c":15.415,"h":15.4912,"l":15.2301,"n":419,"o":15.35,"t":"2026-10-15T15:00:00Z","v":57994,"vw":15.378455},{"c":15.03,"h":15.38,"l":15.01,"n":351,"o":15.3401,"t":"2026-10-15T15:15:00Z","v":51735,"vw":15.190978},{"c":15.265,"h":15.3357,"l":15.0001,"n":300,"o":15.03,"t":"2026-10-15T15:30:00Z","v":55288,"vw":15.236255},{"c":15.275,"h":15.3084,"l":15.12,"n":207,"o":15.255,"t":"2026-10-15T15:45:00Z","v":51125,"vw":15.247013},{"c":15.429,"h":15.4298,"l":15.265,"n":197,"o":15.35,"t":"2026-10-15T16:00:00Z","v":30277,"vw":15.34805},{"c":15.44,"h":15.72,"l":15.4001,"n":412,"o":15.4201,"t":"2026-10-15T16:15:00Z","v":82471,"vw":15.544236},{"c":15.6999,"h":15.6999,"l":15.4,"n":242,"o":15.5485,"t":"2026-10-15T16:30:00Z","v":38892,"vw":15.550898},{"c":15.719,"h":15.72,"l":15.53,"n":185,"o":15.655,"t":"2026-10-15T16:45:00Z","v":19801,"vw":15.636449},{"c":15.66,"h":15.719,"l":15.595,"n":283,"o":15.71,"t":"2026-10-15T17:00:00Z","v":16154,"vw":15.666026},{"c":15.86,"h":15.89,"l":15.5,"n":290,"o":15.655,"t":"2026-10-15T17:15:00Z","v":83870,"vw":15.700821},{"c":15.865,"h":15.949,"l":15.5301,"n":238,"o":15.86,"t":"2026-10-15T17:30:00Z","v":15341,"vw":15.80233},{"c":16.23,"h":16.3,"l":15.8,"n":675,"o":15.9499,"t":"2026-10-15T17:45:00Z","v":63127,"vw":16.116665},{"c":16.191,"h":16.328,"l":16,"n":378,"o":16.2032,"t":"2026-10-15T18:00:00Z","v":45972,"vw":16.215326},{"c":16.19,"h":16.2699,"l":16.0001,"n":267,"o":16.2399,"t":"2026-10-15T18:15:00Z","v":30003,"vw":16.148725},{"c":16.1,"h":16.215,"l":16.01,"n":281,"o":16.215,"t":"2026-10-15T18:30:00Z","v":24850,"vw":16.128289},{"c":16.37,"h":16.38,"l":16.05,"n":348,"o":16.1,"t":"2026-10-15T18:45:00Z","v":59894,"vw":16.226612},{"c":16.39,"h":16.39,"l":16.21,"n":369,"o":16.37,"t":"2026-10-15T19:00:00Z","v":37727,"vw":16.366862},{"c":16.4,"h":16.48,"l":16.31,"n":510,"o":16.39,"t":"2026-10-15T19:15:00Z","v":67401,"vw":16.419167},{"c":16.22,"h":16.455,"l":16.0501,"n":470,"o":16.4,"t":"2026-10-15T19:30:00Z","v":78148,"vw":16.256955},{"c":16.3,"h":16.31,"l":16.02,"n":820,"o":16.27,"t":"2026-10-15T19:45:00Z","v":95398,"vw":16.191918},{"c":16.11,"h":16.3,"l":15.83,"n":397,"o":16.07,"t":"2026-10-15T20:00:00Z","v":43655,"vw":16.121357},{"c":16.0605,"h":16.18,"l":15.85,"n":15,"o":16.15,"t":"2026-10-15T20:15:00Z","v":2734,"vw":15.944194},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-15T20:30:00Z","v":1002,"vw":16.1},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-10-15T20:45:00Z","v":352,"vw":16.12},{"c":16.35,"h":16.35,"l":16.03,"n":67,"o":16.1,"t":"2026-10-15T21:00:00Z","v":4891,"vw":16.246493},{"c":16.15,"h":16.38,"l":16.12,"n":15,"o":16.15,"t":"2026-10-15T21:15:00Z","v":1970,"vw":16.198592},{"c":16.17,"h":16.37,"l":16.17,"n":14,"o":16.3,"t":"2026-10-15T22:00:00Z","v":560,"vw":16.287474},{"c":16.07,"h":16.327,"l":16.07,"n":29,"o":16.327,"t":"2026-10-15T22:15:00Z","v":2849,"vw":16.146481},{"c":16.29,"h":16.29,"l":16.07,"n":9,"o":16.2644,"t":"2026-10-15T22:30:00Z","v":418,"vw":16.181361},{"c":16.2404,"h":16.2404,"l":16.22,"n":5,"o":16.22,"t":"2026-10-15T22:45:00Z","v":364,"vw":16.230632},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-15T23:00:00Z","v":200,"vw":15.85},{"c":16.19,"h":16.19,"l":15.85,"n":6,"o":16,"t":"2026-10-15T23:15:00Z","v":803,"vw":16.016721},{"c":16.1,"h":16.107,"l":16.1,"n":4,"o":16.107,"t":"2026-10-15T23:30:00Z","v":687,"vw":16.102181},{"c":16.2999,"h":16.3,"l":16.2546,"n":12,"o":16.2546,"t":"2026-10-15T23:45:00Z","v":793,"vw":16.293151},{"c":16.24,"h":16.26,"l":16.22,"n":274,"o":16.24,"t":"2026-10-16T08:00:00Z","v":2408,"vw":16.236664},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-16T08:45:00Z","v":200,"vw":16.41},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-10-16T09:15:00Z","v":260,"vw":16.45},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T09:45:00Z","v":110,"vw":16.4},{"c":16.4481,"h":16.4481,"l":16.39,"n":6,"o":16.39,"t":"2026-10-16T10:00:00Z","v":767,"vw":16.437853},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-16T10:30:00Z","v":300,"vw":16.44},{"c":16.23,"h":16.48,"l":16.23,"n":24,"o":16.4614,"t":"2026-10-16T11:00:00Z","v":3762,"vw":16.437822},{"c":16.4,"h":16.42,"l":16.3,"n":11,"o":16.4,"t":"2026-10-16T11:15:00Z","v":1815,"vw":16.388131},{"c":16.4,"h":16.42,"l":16.39,"n":17,"o":16.39,"t":"2026-10-16T11:30:00Z","v":3490,"vw":16.41171},{"c":16.4445,"h":16.4445,"l":16.31,"n":10,"o":16.3486,"t":"2026-10-16T11:45:00Z","v":1016,"vw":16.365356},{"c":16.4,"h":16.48,"l":16.32,"n":6,"o":16.32,"t":"2026-10-16T12:00:00Z","v":573,"vw":16.4},{"c":16.4268,"h":16.4268,"l":16.4268,"n":3,"o":16.4268,"t":"2026-10-16T12:15:00Z","v":616,"vw":16.4268},{"c":16.31,"h":16.4347,"l":16.3,"n":14,"o":16.42,"t":"2026-10-16T12:30:00Z","v":1367,"vw":16.37565},{"c":16.4182,"h":16.42,"l":16.41,"n":17,"o":16.41,"t":"2026-10-16T12:45:00Z","v":2470,"vw":16.418509},{"c":16.3,"h":16.32,"l":16.3,"n":10,"o":16.32,"t":"2026-10-16T13:00:00Z","v":498,"vw":16.311019},{"c":16.35,"h":16.3897,"l":16.1,"n":71,"o":16.3897,"t":"2026-10-16T13:15:00Z","v":6708,"vw":16.193204},{"c":16.5501,"h":16.66,"l":16.2,"n":997,"o":16.3,"t":"2026-10-16T13:30:00Z","v":135424,"vw":16.469751},{"c":16.2799,"h":16.559,"l":16.2,"n":410,"o":16.53,"t":"2026-10-16T13:45:00Z","v":38244,"vw":16.381437},{"c":16.19,"h":16.25,"l":15.85,"n":763,"o":16.25,"t":"2026-10-16T14:00:00Z","v":81798,"vw":15.984061},{"c":16.34,"h":16.63,"l":16.22,"n":653,"o":16.23,"t":"2026-10-16T14:15:00Z","v":74639,"vw":16.468861},{"c":16.27,"h":16.38,"l":16.21,"n":320,"o":16.32,"t":"2026-10-16T14:30:00Z","v":38761,"vw":16.300295},{"c":16,"h":16.26,"l":16,"n":340,"o":16.21,"t":"2026-10-16T14:45:00Z","v":39326,"vw":16.116645},{"c":15.905,"h":16,"l":15.85,"n":213,"o":16,"t":"2026-10-16T15:00:00Z","v":23468,"vw":15.897389},{"c":15.76,"h":15.95,"l":15.635,"n":330,"o":15.9,"t":"2026-10-16T15:15:00Z","v":28837,"vw":15.750374},{"c":15.755,"h":15.84,"l":15.7,"n":191,"o":15.78,"t":"2026-10-16T15:30:00Z","v":26956,"vw":15.799399},{"c":15.75,"h":15.86,"l":15.75,"n":133,"o":15.84,"t":"2026-10-16T15:45:00Z","v":13285,"vw":15.797279},{"c":15.73,"h":15.7999,"l":15.7,"n":229,"o":15.775,"t":"2026-10-16T16:00:00Z","v":21133,"vw":15.745351},{"c":15.63,"h":15.7,"l":15.6,"n":186,"o":15.7,"t":"2026-10-16T16:15:00Z","v":49630,"vw":15.653382},{"c":15.6,"h":15.63,"l":15.42,"n":291,"o":15.63,"t":"2026-10-16T16:30:00Z","v":27337,"vw":15.502702},{"c":15.5,"h":15.58,"l":15.45,"n":206,"o":15.58,"t":"2026-10-16T16:45:00Z","v":10281,"vw":15.52288},{"c":15.44,"h":15.58,"l":15.44,"n":179,"o":15.525,"t":"2026-10-16T17:00:00Z","v":10294,"vw":15.524485},{"c":15.459,"h":15.49,"l":15.4,"n":179,"o":15.4598,"t":"2026-10-16T17:15:00Z","v":21287,"vw":15.461396},{"c":15.25,"h":15.46,"l":15.25,"n":238,"o":15.46,"t":"2026-10-16T17:30:00Z","v":17286,"vw":15.377597},{"c":15.31,"h":15.362,"l":15.05,"n":205,"o":15.275,"t":"2026-10-16T17:45:00Z","v":32908,"vw":15.203417},{"c":15.25,"h":15.39,"l":15.25,"n":129,"o":15.37,"t":"2026-10-16T18:00:00Z","v":57114,"vw":15.357631},{"c":15.2999,"h":15.31,"l":15.25,"n":138,"o":15.28,"t":"2026-10-16T18:15:00Z","v":19721,"vw":15.290781},{"c":15.33,"h":15.44,"l":15.26,"n":227,"o":15.28,"t":"2026-10-16T18:30:00Z","v":29028,"vw":15.305528},{"c":15.12,"h":15.32,"l":15.12,"n":259,"o":15.3,"t":"2026-10-16T18:45:00Z","v":28810,"vw":15.250569},{"c":15,"h":15.16,"l":14.75,"n":1096,"o":15.16,"t":"2026-10-16T19:00:00Z","v":118056,"vw":14.974211},{"c":15.13,"h":15.15,"l":14.87,"n":845,"o":14.92,"t":"2026-10-16T19:15:00Z","v":100583,"vw":15.051849},{"c":15.04,"h":15.2617,"l":15.01,"n":314,"o":15.1222,"t":"2026-10-16T19:30:00Z","v":44226,"vw":15.183571},{"c":15.33,"h":15.41,"l":14.98,"n":786,"o":15.01,"t":"2026-10-16T19:45:00Z","v":188186,"vw":15.204209},{"c":15.32,"h":15.49,"l":15.13,"n":727,"o":15.45,"t":"2026-10-16T20:00:00Z","v":67731,"vw":15.32359},{"c":15.38,"h":15.38,"l":15.3,"n":8,"o":15.3,"t":"2026-10-16T20:15:00Z","v":745,"vw":15.347391},{"c":15.3059,"h":15.4,"l":15.3059,"n":3,"o":15.4,"t":"2026-10-16T20:30:00Z","v":302,"vw":15.368218},{"c":15.4006,"h":15.4013,"l":15.4,"n":8,"o":15.4013,"t":"2026-10-16T21:45:00Z","v":2021,"vw":15.4006},{"c":15.4,"h":15.445,"l":15.4,"n":4,"o":15.445,"t":"2026-10-16T22:00:00Z","v":704,"vw":15.412994},{"c":15.4,"h":15.4,"l":15.4,"n":7,"o":15.4,"t":"2026-10-16T22:15:00Z","v":568,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-16T22:30:00Z","v":168,"vw":15.4},{"c":15.49,"h":15.49,"l":15.4897,"n":5,"o":15.4897,"t":"2026-10-16T23:00:00Z","v":506,"vw":15.48985},{"c":15.42,"h":15.42,"l":15.42,"n":4,"o":15.42,"t":"2026-10-16T23:15:00Z","v":220,"vw":15.42},{"c":15.35,"h":15.37,"l":15.35,"n":6,"o":15.35,"t":"2026-10-16T23:30:00Z","v":951,"vw":15.354615},{"c":15.35,"h":15.43,"l":15.35,"n":38,"o":15.43,"t":"2026-10-19T08:00:00Z","v":1062,"vw":15.405456},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-10-19T08:15:00Z","v":163,"vw":15.43},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-19T08:30:00Z","v":100,"vw":15.6},{"c":15.66,"h":15.66,"l":15.66,"n":3,"o":15.66,"t":"2026-10-19T09:00:00Z","v":220,"vw":15.66},{"c":15.55,"h":15.65,"l":15.55,"n":6,"o":15.65,"t":"2026-10-19T09:15:00Z","v":415,"vw":15.609026},{"c":15.4,"h":15.4,"l":15.4,"n":6,"o":15.4,"t":"2026-10-19T11:00:00Z","v":407,"vw":15.4},{"c":15.5,"h":15.5,"l":15.3608,"n":7,"o":15.3608,"t":"2026-10-19T12:00:00Z","v":768,"vw":15.477939},{"c":15.37,"h":15.5,"l":15.37,"n":8,"o":15.4896,"t":"2026-10-19T12:15:00Z","v":2221,"vw":15.485047},{"c":15.4863,"h":15.4863,"l":15.33,"n":3,"o":15.33,"t":"2026-10-19T12:30:00Z","v":947,"vw":15.380692},{"c":15.25,"h":15.35,"l":15.25,"n":38,"o":15.34,"t":"2026-10-19T12:45:00Z","v":4951,"vw":15.280044},{"c":15.05,"h":15.3,"l":14.77,"n":120,"o":15.08,"t":"2026-10-19T13:15:00Z","v":9890,"vw":15.060043},{"c":14.81,"h":15.07,"l":14.26,"n":1592,"o":15.06,"t":"2026-10-19T13:30:00Z","v":139564,"vw":14.686811},{"c":15.05,"h":15.1997,"l":14.18,"n":654,"o":14.82,"t":"2026-10-19T13:45:00Z","v":138376,"vw":14.773794},{"c":14.84,"h":15.15,"l":14.71,"n":353,"o":15.05,"t":"2026-10-19T14:00:00Z","v":28949,"vw":14.833395},{"c":14.775,"h":14.94,"l":14.67,"n":192,"o":14.85,"t":"2026-10-19T14:15:00Z","v":28492,"vw":14.820594},{"c":14.8499,"h":14.89,"l":14.7,"n":179,"o":14.7207,"t":"2026-10-19T14:30:00Z","v":12742,"vw":14.82378},{"c":14.62,"h":14.83,"l":14.6,"n":525,"o":14.74,"t":"2026-10-19T14:45:00Z","v":47702,"vw":14.729058},{"c":14.615,"h":14.8924,"l":14.6,"n":199,"o":14.62,"t":"2026-10-19T15:00:00Z","v":27708,"vw":14.664975},{"c":14.68,"h":14.68,"l":14.4721,"n":389,"o":14.615,"t":"2026-10-19T15:15:00Z","v":35261,"vw":14.567145},{"c":14.89,"h":14.95,"l":14.4682,"n":552,"o":14.59,"t":"2026-10-19T15:30:00Z","v":57453,"vw":14.714742},{"c":14.9899,"h":15.02,"l":14.7,"n":363,"o":14.89,"t":"2026-10-19T15:45:00Z","v":42240,"vw":14.947114},{"c":14.92,"h":14.99,"l":14.8305,"n":82,"o":14.9899,"t":"2026-10-19T16:00:00Z","v":36008,"vw":14.931253},{"c":15.05,"h":15.05,"l":14.8,"n":442,"o":14.8367,"t":"2026-10-19T16:15:00Z","v":51295,"vw":14.944158},{"c":15.005,"h":15.05,"l":14.92,"n":156,"o":15.05,"t":"2026-10-19T16:30:00Z","v":34716,"vw":15.0174},{"c":14.82,"h":15.01,"l":14.8,"n":244,"o":14.985,"t":"2026-10-19T16:45:00Z","v":29710,"vw":14.923689},{"c":14.825,"h":14.98,"l":14.78,"n":306,"o":14.8,"t":"2026-10-19T17:00:00Z","v":95481,"vw":14.836846},{"c":14.83,"h":14.88,"l":14.77,"n":327,"o":14.825,"t":"2026-10-19T17:15:00Z","v":43151,"vw":14.822549},{"c":14.87,"h":14.9395,"l":14.8,"n":241,"o":14.83,"t":"2026-10-19T17:30:00Z","v":21044,"vw":14.857385},{"c":14.96,"h":15.02,"l":14.8,"n":436,"o":14.87,"t":"2026-10-19T17:45:00Z","v":86244,"vw":14.948261},{"c":14.94,"h":15.04,"l":14.86,"n":151,"o":14.92,"t":"2026-10-19T18:00:00Z","v":19039,"vw":14.948267},{"c":15.01,"h":15.04,"l":14.88,"n":242,"o":14.98,"t":"2026-10-19T18:15:00Z","v":24628,"vw":14.969622},{"c":15.055,"h":15.09,"l":14.97,"n":223,"o":15.01,"t":"2026-10-19T18:30:00Z","v":27866,"vw":15.027466},{"c":15.045,"h":15.1,"l":15,"n":201,"o":15.1,"t":"2026-10-19T18:45:00Z","v":18288,"vw":15.047318},{"c":15.07,"h":15.075,"l":15.01,"n":237,"o":15.045,"t":"2026-10-19T19:00:00Z","v":19303,"vw":15.044617},{"c":15.12,"h":15.18,"l":15.1,"n":260,"o":15.1,"t":"2026-10-19T19:15:00Z","v":20774,"vw":15.137044},{"c":15.11,"h":15.17,"l":15.11,"n":221,"o":15.165,"t":"2026-10-19T19:30:00Z","v":15422,"vw":15.139982},{"c":15.23,"h":15.32,"l":15.1,"n":821,"o":15.105,"t":"2026-10-19T19:45:00Z","v":73855,"vw":15.167023},{"c":15.17,"h":15.24,"l":15.12,"n":37,"o":15.23,"t":"2026-10-19T20:00:00Z","v":52837,"vw":15.193522},{"c":15.17,"h":15.2097,"l":15.17,"n":25,"o":15.17,"t":"2026-10-19T20:15:00Z","v":60091,"vw":15.170116},{"c":15.24,"h":15.24,"l":15.16,"n":24,"o":15.16,"t":"2026-10-19T20:30:00Z","v":4473,"vw":15.222692},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-19T20:45:00Z","v":113,"vw":15.22},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-19T21:00:00Z","v":187,"vw":15.01},{"c":15.0731,"h":15.0731,"l":15.05,"n":4,"o":15.05,"t":"2026-10-19T21:15:00Z","v":242,"vw":15.063475},{"c":15.1266,"h":15.1266,"l":15.1266,"n":1,"o":15.1266,"t":"2026-10-19T21:30:00Z","v":150,"vw":15.1266},{"c":15.1269,"h":15.1269,"l":15.1269,"n":1,"o":15.1269,"t":"2026-10-19T22:00:00Z","v":125,"vw":15.1269},{"c":15.22,"h":15.22,"l":15.12,"n":14,"o":15.16,"t":"2026-10-19T22:15:00Z","v":1350,"vw":15.155825},{"c":15.05,"h":15.2,"l":15.05,"n":56,"o":15.2,"t":"2026-10-19T22:30:00Z","v":3064,"vw":15.101213},{"c":15.11,"h":15.11,"l":15.0558,"n":5,"o":15.0558,"t":"2026-10-19T22:45:00Z","v":750,"vw":15.094627},{"c":15.109,"h":15.109,"l":15.109,"n":2,"o":15.109,"t":"2026-10-19T23:00:00Z","v":693,"vw":15.109},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-19T23:15:00Z","v":260,"vw":15.1},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-19T23:30:00Z","v":630,"vw":15.06},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-19T23:45:00Z","v":100,"vw":15.06},{"c":15.17,"h":15.17,"l":15.17,"n":10,"o":15.17,"t":"2026-10-20T08:00:00Z","v":164,"vw":15.17},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-20T09:30:00Z","v":149,"vw":15.3},{"c":15.265,"h":15.265,"l":15.265,"n":1,"o":15.265,"t":"2026-10-20T09:45:00Z","v":600,"vw":15.265},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-20T10:00:00Z","v":151,"vw":15.07},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-20T10:15:00Z","v":413,"vw":15.26},{"c":15.05,"h":15.06,"l":15.05,"n":4,"o":15.06,"t":"2026-10-20T11:00:00Z","v":6124,"vw":15.050164},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-20T11:15:00Z","v":200,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":9,"o":14.9,"t":"2026-10-20T11:30:00Z","v":2848,"vw":14.9},{"c":14.78,"h":14.92,"l":14.78,"n":10,"o":14.92,"t":"2026-10-20T11:45:00Z","v":1398,"vw":14.805185},{"c":14.78,"h":14.85,"l":14.78,"n":6,"o":14.85,"t":"2026-10-20T12:00:00Z","v":660,"vw":14.815},{"c":14.93,"h":14.93,"l":14.93,"n":4,"o":14.93,"t":"2026-10-20T12:30:00Z","v":146,"vw":14.93},{"c":14.88,"h":14.99,"l":14.88,"n":2,"o":14.99,"t":"2026-10-20T12:45:00Z","v":360,"vw":14.910556},{"c":14.9318,"h":14.934,"l":14.9318,"n":4,"o":14.934,"t":"2026-10-20T13:00:00Z","v":409,"vw":14.9329},{"c":15,"h":15.2,"l":14.99,"n":10,"o":15.2,"t":"2026-10-20T13:15:00Z","v":6817,"vw":14.997007},{"c":14.46,"h":15.2,"l":14.41,"n":787,"o":15,"t":"2026-10-20T13:30:00Z","v":72380,"vw":14.778077},{"c":14.715,"h":14.89,"l":14.45,"n":461,"o":14.45,"t":"2026-10-20T13:45:00Z","v":51111,"vw":14.647707},{"c":15.0365,"h":15.05,"l":14.695,"n":330,"o":14.715,"t":"2026-10-20T14:00:00Z","v":31015,"vw":14.853336},{"c":15.087,"h":15.1791,"l":14.951,"n":445,"o":14.99,"t":"2026-10-20T14:15:00Z","v":36619,"vw":15.014373},{"c":15.35,"h":15.4999,"l":15.14,"n":279,"o":15.14,"t":"2026-10-20T14:30:00Z","v":30708,"vw":15.369115},{"c":15.38,"h":15.5,"l":15.29,"n":157,"o":15.491,"t":"2026-10-20T14:45:00Z","v":15565,"vw":15.412335},{"c":15.15,"h":15.43,"l":15.0904,"n":230,"o":15.38,"t":"2026-10-20T15:00:00Z","v":26659,"vw":15.263622},{"c":15.1,"h":15.1862,"l":15.09,"n":89,"o":15.145,"t":"2026-10-20T15:15:00Z","v":7345,"vw":15.126873},{"c":15.19,"h":15.19,"l":15.1352,"n":46,"o":15.15,"t":"2026-10-20T15:30:00Z","v":3120,"vw":15.148334},{"c":15.1379,"h":15.2397,"l":15.1379,"n":42,"o":15.19,"t":"2026-10-20T15:45:00Z","v":1684,"vw":15.17606},{"c":15.205,"h":15.25,"l":15.19,"n":65,"o":15.2,"t":"2026-10-20T16:00:00Z","v":4814,"vw":15.211701},{"c":15.24,"h":15.28,"l":15.1638,"n":97,"o":15.215,"t":"2026-10-20T16:15:00Z","v":7969,"vw":15.248766},{"c":15.22,"h":15.27,"l":15.1301,"n":94,"o":15.1301,"t":"2026-10-20T16:30:00Z","v":8080,"vw":15.237096},{"c":15.3499,"h":15.35,"l":15.2,"n":137,"o":15.24,"t":"2026-10-20T16:45:00Z","v":26511,"vw":15.279831},{"c":15.301,"h":15.41,"l":15.3,"n":394,"o":15.3,"t":"2026-10-20T17:00:00Z","v":57403,"vw":15.324703},{"c":15.34,"h":15.4499,"l":15.32,"n":94,"o":15.35,"t":"2026-10-20T17:15:00Z","v":7599,"vw":15.375002},{"c":15.275,"h":15.34,"l":15.2263,"n":88,"o":15.34,"t":"2026-10-20T17:30:00Z","v":9333,"vw":15.281735},{"c":15.36,"h":15.36,"l":15.26,"n":85,"o":15.275,"t":"2026-10-20T17:45:00Z","v":4652,"vw":15.323968},{"c":15.25,"h":15.34,"l":15.23,"n":122,"o":15.32,"t":"2026-10-20T18:00:00Z","v":8537,"vw":15.284433},{"c":15.04,"h":15.3999,"l":15.04,"n":194,"o":15.25,"t":"2026-10-20T18:15:00Z","v":18903,"vw":15.15505},{"c":15.06,"h":15.29,"l":15.06,"n":90,"o":15.175,"t":"2026-10-20T18:30:00Z","v":16050,"vw":15.174211},{"c":14.81,"h":15.085,"l":14.77,"n":267,"o":15.05,"t":"2026-10-20T18:45:00Z","v":40194,"vw":14.917103},{"c":14.61,"h":14.751,"l":14.5,"n":434,"o":14.75,"t":"2026-10-20T19:00:00Z","v":45590,"vw":14.617374},{"c":14.675,"h":14.71,"l":14.56,"n":221,"o":14.6,"t":"2026-10-20T19:15:00Z","v":27735,"vw":14.627043},{"c":14.88,"h":14.885,"l":14.63,"n":248,"o":14.64,"t":"2026-10-20T19:30:00Z","v":33369,"vw":14.728383},{"c":14.88,"h":15.07,"l":14.72,"n":530,"o":14.77,"t":"2026-10-20T19:45:00Z","v":77561,"vw":14.895807},{"c":14.57,"h":14.99,"l":14.55,"n":66,"o":14.85,"t":"2026-10-20T20:00:00Z","v":21141,"vw":14.826662},{"c":14.7,"h":14.79,"l":14.7,"n":6,"o":14.79,"t":"2026-10-20T20:15:00Z","v":310,"vw":14.7601},{"c":14.74,"h":14.92,"l":14.74,"n":17,"o":14.79,"t":"2026-10-20T20:30:00Z","v":1167,"vw":14.798},{"c":14.74,"h":15.03,"l":14.74,"n":21,"o":14.99,"t":"2026-10-20T20:45:00Z","v":2734,"vw":14.808797},{"c":14.82,"h":14.83,"l":14.82,"n":12,"o":14.83,"t":"2026-10-20T21:45:00Z","v":891,"vw":14.827101},{"c":14.888,"h":14.888,"l":14.84,"n":7,"o":14.84,"t":"2026-10-20T22:00:00Z","v":413,"vw":14.861734},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-20T22:15:00Z","v":126,"vw":15.09},{"c":14.79,"h":14.83,"l":14.79,"n":12,"o":14.83,"t":"2026-10-20T22:30:00Z","v":1375,"vw":14.801992},{"c":15.02,"h":15.02,"l":14.95,"n":5,"o":14.95,"t":"2026-10-20T22:45:00Z","v":450,"vw":14.984643},{"c":14.72,"h":14.9,"l":14.72,"n":2,"o":14.9,"t":"2026-10-20T23:45:00Z","v":238,"vw":14.797143},{"c":15.17,"h":15.18,"l":15.14,"n":14,"o":15.18,"t":"2026-10-21T08:00:00Z","v":812,"vw":15.167749},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-21T08:30:00Z","v":135,"vw":15.04},{"c":15.19,"h":15.19,"l":15.18,"n":7,"o":15.18,"t":"2026-10-21T09:00:00Z","v":741,"vw":15.185714},{"c":15.25,"h":15.25,"l":15.235,"n":6,"o":15.235,"t":"2026-10-21T09:15:00Z","v":690,"vw":15.244643},{"c":15.51,"h":15.55,"l":15.51,"n":10,"o":15.55,"t":"2026-10-21T09:45:00Z","v":628,"vw":15.53},{"c":15.13,"h":15.16,"l":15.13,"n":6,"o":15.16,"t":"2026-10-21T10:00:00Z","v":381,"vw":15.15},{"c":15.52,"h":15.52,"l":15.52,"n":4,"o":15.52,"t":"2026-10-21T10:15:00Z","v":181,"vw":15.52},{"c":15.16,"h":15.17,"l":15.16,"n":9,"o":15.17,"t":"2026-10-21T11:00:00Z","v":647,"vw":15.164795},{"c":15.1636,"h":15.23,"l":15.14,"n":19,"o":15.23,"t":"2026-10-21T11:30:00Z","v":857,"vw":15.17204},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-21T12:00:00Z","v":100,"vw":15.2},{"c":15.09,"h":15.1,"l":14.9,"n":30,"o":15.1,"t":"2026-10-21T12:15:00Z","v":1827,"vw":15.025192},{"c":15,"h":15.1,"l":15,"n":6,"o":15.1,"t":"2026-10-21T12:30:00Z","v":650,"vw":15.042662},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-21T12:45:00Z","v":1210,"vw":15.05},{"c":14.8465,"h":14.99,"l":14.8465,"n":39,"o":14.88,"t":"2026-10-21T13:00:00Z","v":2333,"vw":14.88871},{"c":14.9,"h":15,"l":14.9,"n":43,"o":14.955,"t":"2026-10-21T13:15:00Z","v":3165,"vw":14.968396},{"c":15.25,"h":15.3702,"l":14.6,"n":992,"o":14.88,"t":"2026-10-21T13:30:00Z","v":113779,"vw":15.004265},{"c":15.74,"h":15.8,"l":15.205,"n":490,"o":15.215,"t":"2026-10-21T13:45:00Z","v":52798,"vw":15.534549},{"c":15.79,"h":15.905,"l":15.672,"n":393,"o":15.736,"t":"2026-10-21T14:00:00Z","v":37390,"vw":15.814605},{"c":15.6625,"h":15.79,"l":15.6,"n":389,"o":15.71,"t":"2026-10-21T14:15:00Z","v":32541,"vw":15.660949},{"c":15.655,"h":15.7,"l":15.55,"n":165,"o":15.6985,"t":"2026-10-21T14:30:00Z","v":20784,"vw":15.633291},{"c":15.715,"h":15.77,"l":15.64,"n":211,"o":15.655,"t":"2026-10-21T14:45:00Z","v":23488,"vw":15.705531},{"c":15.7,"h":15.7999,"l":15.63,"n":332,"o":15.715,"t":"2026-10-21T15:00:00Z","v":26549,"vw":15.730543},{"c":15.6375,"h":15.8,"l":15.45,"n":305,"o":15.73,"t":"2026-10-21T15:15:00Z","v":30605,"vw":15.663808},{"c":15.59,"h":15.7714,"l":15.59,"n":244,"o":15.7714,"t":"2026-10-21T15:30:00Z","v":20511,"vw":15.650587},{"c":15.5,"h":15.6053,"l":15.44,"n":201,"o":15.59,"t":"2026-10-21T15:45:00Z","v":18396,"vw":15.507102},{"c":15.4239,"h":15.5499,"l":15.41,"n":163,"o":15.5,"t":"2026-10-21T16:00:00Z","v":17367,"vw":15.463531},{"c":15.5,"h":15.57,"l":15.455,"n":302,"o":15.495,"t":"2026-10-21T16:15:00Z","v":25165,"vw":15.512559},{"c":15.65,"h":15.72,"l":15.47,"n":333,"o":15.5,"t":"2026-10-21T16:30:00Z","v":33399,"vw":15.585226},{"c":15.6,"h":15.6667,"l":15.55,"n":134,"o":15.63,"t":"2026-10-21T16:45:00Z","v":16484,"vw":15.620359},{"c":15.63,"h":15.6808,"l":15.57,"n":96,"o":15.6006,"t":"2026-10-21T17:00:00Z","v":16753,"vw":15.614615},{"c":15.6,"h":15.68,"l":15.5109,"n":111,"o":15.67,"t":"2026-10-21T17:15:00Z","v":11774,"vw":15.624466},{"c":15.6004,"h":15.7,"l":15.6,"n":146,"o":15.6,"t":"2026-10-21T17:30:00Z","v":20277,"vw":15.631643},{"c":15.65,"h":15.7,"l":15.65,"n":17,"o":15.69,"t":"2026-10-21T17:45:00Z","v":2423,"vw":15.667916}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4693828591201849,"strike":22.276322124658915,"iv":4.3448959939482155,"gamma":0.07185067842069692,"theta":-0.3369152348638001,"vega":0.0033006284842896356,"rho":0.00015303305741974768,"breakevenPct":44.88633023618766},{"delta":0.25,"premium":0.33146928173859075,"strike":19.016546659275782,"iv":2.5238485933002393,"gamma":0.17966632265280927,"theta":-0.20964930096775042,"vega":0.0036953076692277645,"rho":0.0002074929617522749,"breakevenPct":23.243620237049324},{"delta":0.3,"premium":1.042945014134423,"strike":22.17945014134423,"iv":5.8846687558079855,"gamma":0.058844943887514455,"theta":-0.5763482905956713,"vega":0.0041113894073280385,"rho":0.0002099480016912924,"breakevenPct":47.92276677163293},{"delta":0.35,"premium":0.8118511419824324,"strike":19.868511419824323,"iv":4.1326235965679015,"gamma":0.1423733867119294,"theta":-0.4123436942622116,"vega":0.004294115881775294,"rho":0.000268291377606674,"breakevenPct":31.730445008005333},{"delta":0.4,"premium":0.5807572698304415,"strike":17.557572698304416,"iv":2.3805784373278156,"gamma":0.22590182953634438,"theta":-0.24833909792875175,"vega":0.00447684235622255,"rho":0.00032663475352205564,"breakevenPct":15.538123244377715},{"delta":0.45,"premium":0.43543533930857875,"strike":15.947823303457106,"iv":1.168780089628681,"gamma":0.29139353393085793,"theta":-0.13416850192061458,"vega":0.004589564660691421,"rho":0.0003796801836529382,"breakevenPct":4.358612922897545},{"delta":0.5,"premium":0.46744558258642765,"strike":15.78777208706786,"iv":1.0739337387964147,"gamma":0.3195945582586428,"theta":-0.12302893725992317,"vega":0.004557554417413573,"rho":0.0004217721921312062,"breakevenPct":3.5430133744460752},{"delta":0.55,"premium":0.4994558258642766,"strike":15.627720870678617,"iv":0.9790873879641484,"gamma":0.34779558258642773,"theta":-0.11188937259923173,"vega":0.0045255441741357235,"rho":0.0004638642006094742,"breakevenPct":2.7274138259946037}],"put":[{"delta":0.25,"premium":0.3298697943108587,"strike":14.398263924144784,"iv":1.8095870799729028,"gamma":0.1536998333618555,"theta":-0.15906299764453125,"vega":0.003664777650762183,"rho":-0.00024540755241667653,"breakevenPct":10.386686223110235},{"delta":0.3,"premium":0.3631026409155283,"strike":14.841368545540377,"iv":1.5634257545142116,"gamma":0.19368522852985584,"theta":-0.1540828815587203,"vega":0.003985265389523462,"rho":-0.000293827796490126,"breakevenPct":7.775871682114474},{"delta":0.35,"premium":0.4649579635684259,"strike":15.14992993928071,"iv":1.5162308734236338,"gamma":0.20615586174684727,"theta":-0.15960158804297056,"vega":0.004174964969640355,"rho":-0.00034458456556748325,"breakevenPct":6.45918863805157},{"delta":0.4,"premium":0.6050794021485287,"strike":15.383465670247547,"iv":1.5799861279775806,"gamma":0.20328337225595516,"theta":-0.17097477814105558,"vega":0.004291732835123774,"rho":-0.00039664425668751817,"breakevenPct":5.864155244926304},{"delta":0.45,"premium":0.7452008407286315,"strike":15.617001401214386,"iv":1.6437413825315272,"gamma":0.20041088276506305,"theta":-0.1823479682391406,"vega":0.004408500700607193,"rho":-0.00044870394780755304,"breakevenPct":5.2691218518010405},{"delta":0.5,"premium":0.8853222793087342,"strike":15.850537132181223,"iv":1.707496637085474,"gamma":0.19753839327417097,"theta":-0.19372115833722559,"vega":0.004525268566090612,"rho":-0.0005007636389275879,"breakevenPct":4.674088458675776},{"delta":0.55,"premium":1.502666643221147,"strike":16.435188984099916,"iv":2.249757038606627,"gamma":0.17039173778142766,"theta":-0.25271205369206023,"vega":0.004587612013834555,"rho":-0.0005805565972668454,"breakevenPct":4.8823342832105965},{"delta":0.6,"premium":2.968407318835441,"strike":17.644047273266345,"iv":3.642693256958366,"gamma":0.10009100939650463,"theta":-0.3963566472811161,"vega":0.004553200941152764,"rho":-0.0007096531417736095,"breakevenPct":6.518632050252233},{"delta":0.65,"premium":1.2737767584097863,"strike":16.558103975535168,"iv":1.6199131498470956,"gamma":0.20326452599388373,"theta":-0.17342079510703373,"vega":0.0043116207951070335,"rho":-0.0006550914528895196,"breakevenPct":2.641396158192359},{"delta":0.7,"premium":7.845005435769373,"strike":22.42125407682703,"iv":6.210319621545349,"gamma":0.04728405216004404,"theta":-0.6140718194219287,"vega":0.004127108466835861,"rho":-0.0010783034018023788,"breakevenPct":7.1517380657515925},{"delta":0.75,"premium":6.144936089054563,"strike":21.146202066790924,"iv":4.638538846889805,"gamma":0.058014703879217776,"theta":-0.4178717874804124,"vega":0.0037703379394477014,"rho":-0.0010263755000988794,"breakevenPct":4.444448832815084},{"delta":0.8,"premium":6.177491255775272,"strike":21.400668585763732,"iv":4.116648499320118,"gamma":0.05728493448583985,"theta":-0.32676093960192315,"vega":0.0033149327439049056,"rho":-0.001073242654127362,"breakevenPct":3.03091069502222},{"delta":0.85,"premium":5.150899482885411,"strike":20.568296878015197,"iv":3.142745438393078,"gamma":0.06262824357792747,"theta":-0.21287417316175453,"vega":0.0027229132466130546,"rho":-0.0010594242163168672,"breakevenPct":1.7937614170979843}]},"raw":{"call":[{"delta":0.2,"premium":0.4693828591201849,"strike":22.276322124658915,"iv":4.3448959939482155,"gamma":0.07185067842069692,"theta":-0.3369152348638001,"vega":0.0033006284842896356,"rho":0.00015303305741974768,"breakevenPct":44.88633023618766},{"delta":0.25,"premium":0.33146928173859075,"strike":19.016546659275782,"iv":2.5238485933002393,"gamma":0.17966632265280927,"theta":-0.20964930096775042,"vega":0.0036953076692277645,"rho":0.0002074929617522749,"breakevenPct":23.243620237049324},{"delta":0.3,"premium":1.042945014134423,"strike":22.17945014134423,"iv":5.8846687558079855,"gamma":0.058844943887514455,"theta":-0.5763482905956713,"vega":0.0041113894073280385,"rho":0.0002099480016912924,"breakevenPct":47.92276677163293},{"delta":0.35,"premium":0.8118511419824324,"strike":19.868511419824323,"iv":4.1326235965679015,"gamma":0.1423733867119294,"theta":-0.4123436942622116,"vega":0.004294115881775294,"rho":0.000268291377606674,"breakevenPct":31.730445008005333},{"delta":0.4,"premium":0.5807572698304415,"strike":17.557572698304416,"iv":2.3805784373278156,"gamma":0.22590182953634438,"theta":-0.24833909792875175,"vega":0.00447684235622255,"rho":0.00032663475352205564,"breakevenPct":15.538123244377715},{"delta":0.45,"premium":0.43543533930857875,"strike":15.947823303457106,"iv":1.168780089628681,"gamma":0.29139353393085793,"theta":-0.13416850192061458,"vega":0.004589564660691421,"rho":0.0003796801836529382,"breakevenPct":4.358612922897545},{"delta":0.5,"premium":0.46744558258642765,"strike":15.78777208706786,"iv":1.0739337387964147,"gamma":0.3195945582586428,"theta":-0.12302893725992317,"vega":0.004557554417413573,"rho":0.0004217721921312062,"breakevenPct":3.5430133744460752},{"delta":0.55,"premium":0.4994558258642766,"strike":15.627720870678617,"iv":0.9790873879641484,"gamma":0.34779558258642773,"theta":-0.11188937259923173,"vega":0.0045255441741357235,"rho":0.0004638642006094742,"breakevenPct":2.7274138259946037}],"put":[{"delta":0.25,"premium":0.3298697943108587,"strike":14.398263924144784,"iv":1.8095870799729028,"gamma":0.1536998333618555,"theta":-0.15906299764453125,"vega":0.003664777650762183,"rho":-0.00024540755241667653,"breakevenPct":10.386686223110235},{"delta":0.3,"premium":0.3631026409155283,"strike":14.841368545540377,"iv":1.5634257545142116,"gamma":0.19368522852985584,"theta":-0.1540828815587203,"vega":0.003985265389523462,"rho":-0.000293827796490126,"breakevenPct":7.775871682114474},{"delta":0.35,"premium":0.4649579635684259,"strike":15.14992993928071,"iv":1.5162308734236338,"gamma":0.20615586174684727,"theta":-0.15960158804297056,"vega":0.004174964969640355,"rho":-0.00034458456556748325,"breakevenPct":6.45918863805157},{"delta":0.4,"premium":0.6050794021485287,"strike":15.383465670247547,"iv":1.5799861279775806,"gamma":0.20328337225595516,"theta":-0.17097477814105558,"vega":0.004291732835123774,"rho":-0.00039664425668751817,"breakevenPct":5.864155244926304},{"delta":0.45,"premium":0.7452008407286315,"strike":15.617001401214386,"iv":1.6437413825315272,"gamma":0.20041088276506305,"theta":-0.1823479682391406,"vega":0.004408500700607193,"rho":-0.00044870394780755304,"breakevenPct":5.2691218518010405},{"delta":0.5,"premium":0.8853222793087342,"strike":15.850537132181223,"iv":1.707496637085474,"gamma":0.19753839327417097,"theta":-0.19372115833722559,"vega":0.004525268566090612,"rho":-0.0005007636389275879,"breakevenPct":4.674088458675776},{"delta":0.55,"premium":1.502666643221147,"strike":16.435188984099916,"iv":2.249757038606627,"gamma":0.17039173778142766,"theta":-0.25271205369206023,"vega":0.004587612013834555,"rho":-0.0005805565972668454,"breakevenPct":4.8823342832105965},{"delta":0.6,"premium":2.968407318835441,"strike":17.644047273266345,"iv":3.642693256958366,"gamma":0.10009100939650463,"theta":-0.3963566472811161,"vega":0.004553200941152764,"rho":-0.0007096531417736095,"breakevenPct":6.518632050252233},{"delta":0.65,"premium":1.2737767584097863,"strike":16.558103975535168,"iv":1.6199131498470956,"gamma":0.20326452599388373,"theta":-0.17342079510703373,"vega":0.0043116207951070335,"rho":-0.0006550914528895196,"breakevenPct":2.641396158192359},{"delta":0.7,"premium":7.845005435769373,"strike":22.42125407682703,"iv":6.210319621545349,"gamma":0.04728405216004404,"theta":-0.6140718194219287,"vega":0.004127108466835861,"rho":-0.0010783034018023788,"breakevenPct":7.1517380657515925},{"delta":0.75,"premium":6.144936089054563,"strike":21.146202066790924,"iv":4.638538846889805,"gamma":0.058014703879217776,"theta":-0.4178717874804124,"vega":0.0037703379394477014,"rho":-0.0010263755000988794,"breakevenPct":4.444448832815084},{"delta":0.8,"premium":6.177491255775272,"strike":21.400668585763732,"iv":4.116648499320118,"gamma":0.05728493448583985,"theta":-0.32676093960192315,"vega":0.0033149327439049056,"rho":-0.001073242654127362,"breakevenPct":3.03091069502222},{"delta":0.85,"premium":5.150899482885411,"strike":20.568296878015197,"iv":3.142745438393078,"gamma":0.06262824357792747,"theta":-0.21287417316175453,"vega":0.0027229132466130546,"rho":-0.0010594242163168672,"breakevenPct":1.7937614170979843}]}},"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"}}