{"symbol":"CMCO","url":"https://intraalpha.com/companies/CMCO","capturedAt":"2026-10-23T06:53:44.078Z","state":"ready","quote":{"symbol":"CMCO","last_price":14,"prev_close":14.61,"regular_close":13.76,"change":-0.61,"change_pct":-4.1752,"regular_change":-0.85,"regular_change_pct":-5.8179,"extended_change":0.24,"extended_change_pct":1.7442,"bid":13,"ask":16.1,"bid_size":100,"ask_size":100,"volume":584449,"vwap":13.855732,"open":14.17,"high":14.375,"low":13.565,"close":13.76,"trade_count":8756,"last_trade_at":"2026-10-22T21:26:34.464375066Z","last_quote_at":"2026-10-22T23:55:09.840384854Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:29.104820917-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CMCO","fetched_at":"2026-10-23T06:53:43.569528+00:00","name":"Columbus McKinnon Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Columbus McKinnon Corporation designs, manufactures and markets intelligent motion solutions for ergonomically moving, lifting, positioning and securing materials globally. The company is headquartered in Buffalo, New York.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":421707000,"ebitda":247664000,"pe_ratio":null,"peg_ratio":0.464,"book_value":19.75,"dividend_per_share":0.28,"dividend_yield":0.0194,"eps":-9.38,"revenue_ttm":1488992000,"gross_profit_ttm":523201000,"profit_margin":-0.212,"operating_margin_ttm":0.104,"return_on_assets_ttm":0.0257,"return_on_equity_ttm":-0.278,"quarterly_earnings_growth":0.509,"quarterly_revenue_growth":1.253,"analyst_target_price":26,"analyst_number":2,"beta":1.431,"fifty_two_week_high":24.13,"fifty_two_week_low":11.95,"fifty_day_ma":16.86,"two_hundred_day_ma":16.7,"shares_outstanding":28864200,"forward_pe":10.94,"price_to_sales":0.283,"price_to_book":0.845,"ev_to_revenue":2.39,"ev_to_ebitda":9.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:43.569528+00:00"},"optionObservedAt":"2026-10-22T19:55:05.557Z","bars":[{"c":14.965,"h":14.98,"l":14.965,"n":8,"o":14.98,"t":"2026-10-16T13:30:00Z","v":4173,"vw":14.979588},{"c":15.2,"h":15.2,"l":15.01,"n":63,"o":15.03,"t":"2026-10-16T13:40:00Z","v":2841,"vw":15.052045},{"c":15.2,"h":15.26,"l":15.2,"n":32,"o":15.2,"t":"2026-10-16T13:45:00Z","v":1289,"vw":15.209227},{"c":15.3,"h":15.3,"l":15.3,"n":11,"o":15.3,"t":"2026-10-16T13:50:00Z","v":354,"vw":15.3},{"c":15.155,"h":15.3,"l":15.09,"n":108,"o":15.27,"t":"2026-10-16T13:55:00Z","v":4612,"vw":15.258483},{"c":15.07,"h":15.13,"l":15.06,"n":60,"o":15.13,"t":"2026-10-16T14:00:00Z","v":4685,"vw":15.080784},{"c":15.005,"h":15.14,"l":15.005,"n":107,"o":15.14,"t":"2026-10-16T14:05:00Z","v":2917,"vw":15.076187},{"c":14.98,"h":15.05,"l":14.98,"n":78,"o":14.98,"t":"2026-10-16T14:10:00Z","v":2362,"vw":15.010739},{"c":14.985,"h":15.03,"l":14.945,"n":57,"o":15.02,"t":"2026-10-16T14:15:00Z","v":1487,"vw":15.007039},{"c":15.06,"h":15.06,"l":14.95,"n":59,"o":14.99,"t":"2026-10-16T14:20:00Z","v":1943,"vw":15.017555},{"c":15.08,"h":15.08,"l":15.03,"n":35,"o":15.03,"t":"2026-10-16T14:30:00Z","v":1251,"vw":15.05125},{"c":15.01,"h":15.07,"l":15.01,"n":53,"o":15.05,"t":"2026-10-16T14:40:00Z","v":1892,"vw":15.041379},{"c":15.045,"h":15.05,"l":15.045,"n":20,"o":15.05,"t":"2026-10-16T14:45:00Z","v":320,"vw":15.0475},{"c":15.01,"h":15.11,"l":15.01,"n":92,"o":15.08,"t":"2026-10-16T14:50:00Z","v":3017,"vw":15.070902},{"c":14.94,"h":15.035,"l":14.94,"n":101,"o":15.03,"t":"2026-10-16T15:05:00Z","v":3226,"vw":15.004034},{"c":14.995,"h":14.995,"l":14.92,"n":62,"o":14.945,"t":"2026-10-16T15:10:00Z","v":2019,"vw":14.960626},{"c":14.955,"h":14.955,"l":14.955,"n":9,"o":14.955,"t":"2026-10-16T15:15:00Z","v":264,"vw":14.955},{"c":14.95,"h":14.95,"l":14.9,"n":58,"o":14.935,"t":"2026-10-16T15:20:00Z","v":2023,"vw":14.920107},{"c":14.96,"h":15.025,"l":14.92,"n":95,"o":14.92,"t":"2026-10-16T15:25:00Z","v":3324,"vw":14.966276},{"c":14.955,"h":14.96,"l":14.955,"n":31,"o":14.96,"t":"2026-10-16T15:30:00Z","v":948,"vw":14.959},{"c":14.93,"h":15,"l":14.93,"n":62,"o":15,"t":"2026-10-16T15:35:00Z","v":2334,"vw":14.953607},{"c":14.895,"h":14.895,"l":14.895,"n":4,"o":14.895,"t":"2026-10-16T15:45:00Z","v":181,"vw":14.895},{"c":14.92,"h":14.92,"l":14.89,"n":40,"o":14.89,"t":"2026-10-16T15:50:00Z","v":2756,"vw":14.902219},{"c":14.88,"h":14.9,"l":14.86,"n":104,"o":14.89,"t":"2026-10-16T15:55:00Z","v":3191,"vw":14.883223},{"c":14.89,"h":14.93,"l":14.89,"n":49,"o":14.9199,"t":"2026-10-16T16:00:00Z","v":1877,"vw":14.919174},{"c":14.92,"h":14.92,"l":14.885,"n":7,"o":14.885,"t":"2026-10-16T16:05:00Z","v":226,"vw":14.9025},{"c":14.951,"h":14.951,"l":14.92,"n":85,"o":14.92,"t":"2026-10-16T16:10:00Z","v":2868,"vw":14.939571},{"c":14.91,"h":15,"l":14.91,"n":100,"o":14.96,"t":"2026-10-16T16:15:00Z","v":4566,"vw":14.930477},{"c":14.92,"h":14.92,"l":14.875,"n":36,"o":14.92,"t":"2026-10-16T16:20:00Z","v":917,"vw":14.9125},{"c":14.89,"h":14.905,"l":14.89,"n":13,"o":14.905,"t":"2026-10-16T16:35:00Z","v":583,"vw":14.90125},{"c":14.895,"h":14.92,"l":14.88,"n":86,"o":14.91,"t":"2026-10-16T16:45:00Z","v":2606,"vw":14.894322},{"c":14.866,"h":14.866,"l":14.866,"n":17,"o":14.866,"t":"2026-10-16T16:50:00Z","v":237,"vw":14.866},{"c":14.92,"h":14.925,"l":14.86,"n":136,"o":14.86,"t":"2026-10-16T16:55:00Z","v":6704,"vw":14.87958},{"c":14.785,"h":14.88,"l":14.785,"n":127,"o":14.86,"t":"2026-10-16T17:00:00Z","v":5771,"vw":14.862013},{"c":14.795,"h":14.8,"l":14.76,"n":39,"o":14.79,"t":"2026-10-16T17:05:00Z","v":1363,"vw":14.791429},{"c":14.82,"h":14.84,"l":14.8,"n":35,"o":14.8,"t":"2026-10-16T17:10:00Z","v":1118,"vw":14.82},{"c":14.8375,"h":14.8375,"l":14.765,"n":30,"o":14.765,"t":"2026-10-16T17:15:00Z","v":726,"vw":14.808565},{"c":14.75,"h":14.78,"l":14.75,"n":29,"o":14.78,"t":"2026-10-16T17:20:00Z","v":511,"vw":14.765},{"c":14.8,"h":14.8,"l":14.79,"n":32,"o":14.79,"t":"2026-10-16T17:25:00Z","v":1225,"vw":14.797481},{"c":14.86,"h":14.86,"l":14.795,"n":70,"o":14.8,"t":"2026-10-16T17:30:00Z","v":4052,"vw":14.798664},{"c":14.845,"h":14.86,"l":14.805,"n":69,"o":14.84,"t":"2026-10-16T17:40:00Z","v":2691,"vw":14.832401},{"c":14.81,"h":14.84,"l":14.81,"n":47,"o":14.84,"t":"2026-10-16T17:45:00Z","v":1375,"vw":14.836667},{"c":14.76,"h":14.795,"l":14.76,"n":17,"o":14.795,"t":"2026-10-16T17:50:00Z","v":488,"vw":14.7775},{"c":14.73,"h":14.735,"l":14.73,"n":26,"o":14.735,"t":"2026-10-16T17:55:00Z","v":596,"vw":14.7325},{"c":14.59,"h":14.73,"l":14.59,"n":38,"o":14.72,"t":"2026-10-16T18:00:00Z","v":1888,"vw":14.672547},{"c":14.635,"h":14.635,"l":14.635,"n":11,"o":14.635,"t":"2026-10-16T18:05:00Z","v":239,"vw":14.635},{"c":14.7,"h":14.7,"l":14.65,"n":91,"o":14.65,"t":"2026-10-16T18:10:00Z","v":3781,"vw":14.686957},{"c":14.655,"h":14.72,"l":14.62,"n":50,"o":14.72,"t":"2026-10-16T18:15:00Z","v":1918,"vw":14.659832},{"c":14.69,"h":14.69,"l":14.665,"n":60,"o":14.69,"t":"2026-10-16T18:25:00Z","v":3010,"vw":14.679313},{"c":14.64,"h":14.64,"l":14.64,"n":7,"o":14.64,"t":"2026-10-16T18:30:00Z","v":128,"vw":14.64},{"c":14.66,"h":14.69,"l":14.64,"n":79,"o":14.66,"t":"2026-10-16T18:35:00Z","v":3820,"vw":14.66729},{"c":14.71,"h":14.71,"l":14.68,"n":26,"o":14.68,"t":"2026-10-16T18:40:00Z","v":1161,"vw":14.694391},{"c":14.7,"h":14.7,"l":14.695,"n":40,"o":14.695,"t":"2026-10-16T18:45:00Z","v":850,"vw":14.69875},{"c":14.695,"h":14.705,"l":14.69,"n":55,"o":14.705,"t":"2026-10-16T18:50:00Z","v":1989,"vw":14.692143},{"c":14.69,"h":14.71,"l":14.655,"n":92,"o":14.68,"t":"2026-10-16T18:55:00Z","v":3356,"vw":14.683098},{"c":14.685,"h":14.695,"l":14.685,"n":35,"o":14.695,"t":"2026-10-16T19:00:00Z","v":1235,"vw":14.689445},{"c":14.625,"h":14.67,"l":14.61,"n":105,"o":14.67,"t":"2026-10-16T19:05:00Z","v":5167,"vw":14.63575},{"c":14.7,"h":14.7,"l":14.63,"n":96,"o":14.63,"t":"2026-10-16T19:10:00Z","v":3370,"vw":14.670958},{"c":14.69,"h":14.71,"l":14.67,"n":96,"o":14.71,"t":"2026-10-16T19:15:00Z","v":2887,"vw":14.690378},{"c":14.74,"h":14.74,"l":14.7,"n":23,"o":14.7,"t":"2026-10-16T19:20:00Z","v":1063,"vw":14.722857},{"c":14.72,"h":14.7631,"l":14.7,"n":78,"o":14.7,"t":"2026-10-16T19:25:00Z","v":3971,"vw":14.736859},{"c":14.665,"h":14.74,"l":14.665,"n":86,"o":14.72,"t":"2026-10-16T19:30:00Z","v":2818,"vw":14.704412},{"c":14.66,"h":14.6874,"l":14.655,"n":55,"o":14.685,"t":"2026-10-16T19:35:00Z","v":1574,"vw":14.672884},{"c":14.625,"h":14.66,"l":14.6,"n":144,"o":14.66,"t":"2026-10-16T19:40:00Z","v":5794,"vw":14.62666},{"c":14.66,"h":14.66,"l":14.635,"n":46,"o":14.64,"t":"2026-10-16T19:45:00Z","v":1937,"vw":14.641257},{"c":14.605,"h":14.66,"l":14.605,"n":156,"o":14.63,"t":"2026-10-16T19:50:00Z","v":5134,"vw":14.628615},{"c":14.65,"h":14.66,"l":14.605,"n":617,"o":14.605,"t":"2026-10-16T19:55:00Z","v":15977,"vw":14.637464},{"c":14.64,"h":14.64,"l":14.64,"n":17,"o":14.64,"t":"2026-10-16T20:00:00Z","v":58033,"vw":14.64},{"c":14.85,"h":14.85,"l":14.85,"n":13,"o":14.85,"t":"2026-10-19T13:30:00Z","v":1971,"vw":14.85},{"c":14.66,"h":14.71,"l":14.57,"n":33,"o":14.71,"t":"2026-10-19T13:35:00Z","v":740,"vw":14.651917},{"c":14.6571,"h":14.68,"l":14.55,"n":50,"o":14.55,"t":"2026-10-19T13:40:00Z","v":2655,"vw":14.626057},{"c":14.67,"h":14.67,"l":14.632,"n":23,"o":14.65,"t":"2026-10-19T13:45:00Z","v":2292,"vw":14.643949},{"c":14.59,"h":14.59,"l":14.59,"n":24,"o":14.59,"t":"2026-10-19T13:50:00Z","v":934,"vw":14.59},{"c":14.55,"h":14.59,"l":14.55,"n":12,"o":14.59,"t":"2026-10-19T13:55:00Z","v":233,"vw":14.57},{"c":14.585,"h":14.585,"l":14.585,"n":16,"o":14.585,"t":"2026-10-19T14:00:00Z","v":349,"vw":14.585},{"c":14.59,"h":14.59,"l":14.59,"n":9,"o":14.59,"t":"2026-10-19T14:05:00Z","v":157,"vw":14.59},{"c":14.61,"h":14.6243,"l":14.61,"n":14,"o":14.6243,"t":"2026-10-19T14:10:00Z","v":2111,"vw":14.61962},{"c":14.64,"h":14.68,"l":14.64,"n":56,"o":14.67,"t":"2026-10-19T14:15:00Z","v":3084,"vw":14.648439},{"c":14.695,"h":14.72,"l":14.645,"n":55,"o":14.645,"t":"2026-10-19T14:20:00Z","v":2188,"vw":14.6975},{"c":14.7,"h":14.71,"l":14.7,"n":25,"o":14.71,"t":"2026-10-19T14:25:00Z","v":544,"vw":14.706678},{"c":14.65,"h":14.695,"l":14.65,"n":28,"o":14.695,"t":"2026-10-19T14:30:00Z","v":705,"vw":14.668864},{"c":14.6,"h":14.63,"l":14.555,"n":20,"o":14.63,"t":"2026-10-19T14:35:00Z","v":855,"vw":14.612203},{"c":14.66,"h":14.66,"l":14.61,"n":27,"o":14.61,"t":"2026-10-19T14:40:00Z","v":611,"vw":14.625},{"c":14.6001,"h":14.67,"l":14.6001,"n":42,"o":14.67,"t":"2026-10-19T14:45:00Z","v":2876,"vw":14.617851},{"c":14.6,"h":14.605,"l":14.595,"n":33,"o":14.605,"t":"2026-10-19T14:55:00Z","v":679,"vw":14.6},{"c":14.65,"h":14.65,"l":14.62,"n":52,"o":14.63,"t":"2026-10-19T15:00:00Z","v":2633,"vw":14.631298},{"c":14.745,"h":14.745,"l":14.72,"n":106,"o":14.72,"t":"2026-10-19T15:10:00Z","v":2460,"vw":14.732969},{"c":14.745,"h":14.745,"l":14.745,"n":12,"o":14.745,"t":"2026-10-19T15:15:00Z","v":384,"vw":14.745},{"c":14.8,"h":14.82,"l":14.74,"n":87,"o":14.74,"t":"2026-10-19T15:20:00Z","v":4257,"vw":14.778553},{"c":14.78,"h":14.78,"l":14.775,"n":19,"o":14.775,"t":"2026-10-19T15:25:00Z","v":564,"vw":14.779},{"c":14.79,"h":14.79,"l":14.76,"n":35,"o":14.76,"t":"2026-10-19T15:30:00Z","v":1534,"vw":14.775},{"c":14.785,"h":14.785,"l":14.78,"n":28,"o":14.78,"t":"2026-10-19T15:35:00Z","v":526,"vw":14.783333},{"c":14.795,"h":14.795,"l":14.795,"n":33,"o":14.795,"t":"2026-10-19T15:40:00Z","v":585,"vw":14.795},{"c":14.81,"h":14.82,"l":14.81,"n":47,"o":14.82,"t":"2026-10-19T15:45:00Z","v":1911,"vw":14.813817},{"c":14.81,"h":14.83,"l":14.81,"n":39,"o":14.83,"t":"2026-10-19T15:50:00Z","v":1655,"vw":14.827692},{"c":14.775,"h":14.79,"l":14.775,"n":46,"o":14.79,"t":"2026-10-19T15:55:00Z","v":1159,"vw":14.78242},{"c":14.75,"h":14.77,"l":14.75,"n":29,"o":14.77,"t":"2026-10-19T16:00:00Z","v":772,"vw":14.759836},{"c":14.79,"h":14.8,"l":14.77,"n":43,"o":14.78,"t":"2026-10-19T16:05:00Z","v":1878,"vw":14.781136},{"c":14.81,"h":14.81,"l":14.81,"n":20,"o":14.81,"t":"2026-10-19T16:10:00Z","v":563,"vw":14.81},{"c":14.8,"h":14.8,"l":14.8,"n":15,"o":14.8,"t":"2026-10-19T16:15:00Z","v":462,"vw":14.8},{"c":14.775,"h":14.81,"l":14.775,"n":35,"o":14.79,"t":"2026-10-19T16:20:00Z","v":1075,"vw":14.784286},{"c":14.73,"h":14.75,"l":14.72,"n":24,"o":14.75,"t":"2026-10-19T16:30:00Z","v":1343,"vw":14.743243},{"c":14.67,"h":14.71,"l":14.67,"n":35,"o":14.71,"t":"2026-10-19T16:35:00Z","v":767,"vw":14.69},{"c":14.7011,"h":14.7011,"l":14.69,"n":20,"o":14.69,"t":"2026-10-19T16:40:00Z","v":407,"vw":14.695889},{"c":14.68,"h":14.7,"l":14.68,"n":28,"o":14.7,"t":"2026-10-19T16:45:00Z","v":823,"vw":14.695316},{"c":14.71,"h":14.725,"l":14.71,"n":91,"o":14.71,"t":"2026-10-19T16:50:00Z","v":3136,"vw":14.711931},{"c":14.71,"h":14.71,"l":14.71,"n":12,"o":14.71,"t":"2026-10-19T16:55:00Z","v":157,"vw":14.71},{"c":14.7,"h":14.7,"l":14.7,"n":14,"o":14.7,"t":"2026-10-19T17:00:00Z","v":234,"vw":14.7},{"c":14.68,"h":14.7,"l":14.67,"n":64,"o":14.7,"t":"2026-10-19T17:05:00Z","v":939,"vw":14.683766},{"c":14.66,"h":14.66,"l":14.66,"n":12,"o":14.66,"t":"2026-10-19T17:10:00Z","v":163,"vw":14.66},{"c":14.69,"h":14.695,"l":14.67,"n":80,"o":14.68,"t":"2026-10-19T17:15:00Z","v":2645,"vw":14.682751},{"c":14.665,"h":14.665,"l":14.665,"n":15,"o":14.665,"t":"2026-10-19T17:20:00Z","v":912,"vw":14.665},{"c":14.695,"h":14.7,"l":14.69,"n":57,"o":14.69,"t":"2026-10-19T17:25:00Z","v":1617,"vw":14.693507},{"c":14.7032,"h":14.7032,"l":14.68,"n":53,"o":14.7,"t":"2026-10-19T17:30:00Z","v":1835,"vw":14.695724},{"c":14.665,"h":14.68,"l":14.64,"n":60,"o":14.68,"t":"2026-10-19T17:35:00Z","v":1252,"vw":14.665429},{"c":14.735,"h":14.76,"l":14.6696,"n":83,"o":14.6696,"t":"2026-10-19T17:40:00Z","v":2146,"vw":14.729863},{"c":14.66,"h":14.715,"l":14.66,"n":41,"o":14.715,"t":"2026-10-19T17:45:00Z","v":1005,"vw":14.67375},{"c":14.675,"h":14.675,"l":14.67,"n":27,"o":14.67,"t":"2026-10-19T17:50:00Z","v":1790,"vw":14.674664},{"c":14.7,"h":14.71,"l":14.7,"n":66,"o":14.7,"t":"2026-10-19T17:55:00Z","v":2278,"vw":14.70303},{"c":14.685,"h":14.685,"l":14.685,"n":14,"o":14.685,"t":"2026-10-19T18:00:00Z","v":3994,"vw":14.685},{"c":14.7,"h":14.7,"l":14.7,"n":13,"o":14.7,"t":"2026-10-19T18:05:00Z","v":126,"vw":14.7},{"c":14.685,"h":14.685,"l":14.685,"n":17,"o":14.685,"t":"2026-10-19T18:10:00Z","v":183,"vw":14.685},{"c":14.69,"h":14.69,"l":14.69,"n":38,"o":14.69,"t":"2026-10-19T18:15:00Z","v":702,"vw":14.69},{"c":14.685,"h":14.71,"l":14.685,"n":62,"o":14.695,"t":"2026-10-19T18:20:00Z","v":1264,"vw":14.697},{"c":14.675,"h":14.685,"l":14.675,"n":50,"o":14.685,"t":"2026-10-19T18:25:00Z","v":822,"vw":14.6795},{"c":14.675,"h":14.675,"l":14.675,"n":30,"o":14.675,"t":"2026-10-19T18:30:00Z","v":704,"vw":14.675},{"c":14.68,"h":14.69,"l":14.68,"n":44,"o":14.68,"t":"2026-10-19T18:35:00Z","v":1601,"vw":14.681188},{"c":14.69,"h":14.69,"l":14.68,"n":31,"o":14.68,"t":"2026-10-19T18:40:00Z","v":824,"vw":14.686667},{"c":14.7,"h":14.7,"l":14.63,"n":111,"o":14.675,"t":"2026-10-19T18:45:00Z","v":12644,"vw":14.671553},{"c":14.6141,"h":14.6898,"l":14.6,"n":73,"o":14.6702,"t":"2026-10-19T18:50:00Z","v":19610,"vw":14.62187},{"c":14.635,"h":14.65,"l":14.6,"n":94,"o":14.6,"t":"2026-10-19T18:55:00Z","v":11552,"vw":14.618716},{"c":14.65,"h":14.67,"l":14.64,"n":87,"o":14.64,"t":"2026-10-19T19:00:00Z","v":5589,"vw":14.648645},{"c":14.675,"h":14.68,"l":14.65,"n":100,"o":14.65,"t":"2026-10-19T19:05:00Z","v":4422,"vw":14.659086},{"c":14.675,"h":14.69,"l":14.675,"n":89,"o":14.68,"t":"2026-10-19T19:10:00Z","v":4564,"vw":14.683716},{"c":14.7,"h":14.7,"l":14.675,"n":97,"o":14.675,"t":"2026-10-19T19:15:00Z","v":2926,"vw":14.683544},{"c":14.755,"h":14.76,"l":14.695,"n":128,"o":14.695,"t":"2026-10-19T19:20:00Z","v":5292,"vw":14.723249},{"c":14.692,"h":14.768,"l":14.692,"n":100,"o":14.755,"t":"2026-10-19T19:25:00Z","v":3875,"vw":14.737395},{"c":14.67,"h":14.695,"l":14.64,"n":106,"o":14.695,"t":"2026-10-19T19:30:00Z","v":3569,"vw":14.660476},{"c":14.665,"h":14.69,"l":14.645,"n":158,"o":14.645,"t":"2026-10-19T19:35:00Z","v":5238,"vw":14.677248},{"c":14.67,"h":14.71,"l":14.66,"n":172,"o":14.66,"t":"2026-10-19T19:40:00Z","v":4760,"vw":14.681201},{"c":14.66,"h":14.66,"l":14.6401,"n":178,"o":14.66,"t":"2026-10-19T19:45:00Z","v":6045,"vw":14.6557},{"c":14.61,"h":14.66,"l":14.6,"n":390,"o":14.65,"t":"2026-10-19T19:50:00Z","v":22146,"vw":14.62003},{"c":14.62,"h":14.65,"l":14.6,"n":785,"o":14.61,"t":"2026-10-19T19:55:00Z","v":32521,"vw":14.628303},{"c":14.6,"h":14.6,"l":14.6,"n":25,"o":14.6,"t":"2026-10-19T20:00:00Z","v":67418,"vw":14.6},{"c":14.2171,"h":14.6,"l":14.2171,"n":21,"o":14.42,"t":"2026-10-20T13:30:00Z","v":3580,"vw":14.446509},{"c":14.26,"h":14.28,"l":14.26,"n":5,"o":14.26,"t":"2026-10-20T13:35:00Z","v":1000,"vw":14.266},{"c":14.155,"h":14.29,"l":14.155,"n":82,"o":14.25,"t":"2026-10-20T13:40:00Z","v":5129,"vw":14.220851},{"c":14.145,"h":14.26,"l":14.09,"n":121,"o":14.1,"t":"2026-10-20T13:45:00Z","v":8526,"vw":14.182992},{"c":14.16,"h":14.25,"l":14.06,"n":52,"o":14.23,"t":"2026-10-20T13:50:00Z","v":10711,"vw":14.125247},{"c":14.16,"h":14.28,"l":14.15,"n":143,"o":14.25,"t":"2026-10-20T13:55:00Z","v":9713,"vw":14.230647},{"c":14.11,"h":14.195,"l":14.11,"n":48,"o":14.15,"t":"2026-10-20T14:00:00Z","v":2528,"vw":14.168529},{"c":14.185,"h":14.23,"l":14.11,"n":88,"o":14.11,"t":"2026-10-20T14:05:00Z","v":6391,"vw":14.194625},{"c":14.06,"h":14.12,"l":14.04,"n":94,"o":14.12,"t":"2026-10-20T14:10:00Z","v":5162,"vw":14.077973},{"c":14.14,"h":14.16,"l":14.04,"n":91,"o":14.1299,"t":"2026-10-20T14:15:00Z","v":5396,"vw":14.12802},{"c":14.2669,"h":14.2669,"l":14.1375,"n":45,"o":14.1375,"t":"2026-10-20T14:20:00Z","v":1546,"vw":14.217967},{"c":14.43,"h":14.43,"l":14.3,"n":72,"o":14.3,"t":"2026-10-20T14:25:00Z","v":2731,"vw":14.385625},{"c":14.47,"h":14.52,"l":14.46,"n":149,"o":14.5,"t":"2026-10-20T14:30:00Z","v":12222,"vw":14.482141},{"c":14.425,"h":14.53,"l":14.41,"n":120,"o":14.52,"t":"2026-10-20T14:35:00Z","v":6910,"vw":14.46529},{"c":14.52,"h":14.52,"l":14.47,"n":63,"o":14.47,"t":"2026-10-20T14:40:00Z","v":2646,"vw":14.4945},{"c":14.525,"h":14.64,"l":14.5,"n":54,"o":14.55,"t":"2026-10-20T14:45:00Z","v":1690,"vw":14.55284},{"c":14.595,"h":14.61,"l":14.525,"n":56,"o":14.525,"t":"2026-10-20T14:50:00Z","v":2687,"vw":14.57827},{"c":14.66,"h":14.69,"l":14.61,"n":81,"o":14.63,"t":"2026-10-20T14:55:00Z","v":4832,"vw":14.655238},{"c":14.675,"h":14.69,"l":14.65,"n":133,"o":14.6675,"t":"2026-10-20T15:00:00Z","v":7352,"vw":14.667532},{"c":14.63,"h":14.68,"l":14.63,"n":128,"o":14.675,"t":"2026-10-20T15:05:00Z","v":4878,"vw":14.639259},{"c":14.53,"h":14.62,"l":14.485,"n":166,"o":14.6,"t":"2026-10-20T15:10:00Z","v":7578,"vw":14.578366},{"c":14.6,"h":14.62,"l":14.48,"n":61,"o":14.48,"t":"2026-10-20T15:15:00Z","v":3031,"vw":14.556828},{"c":14.56,"h":14.57,"l":14.53,"n":73,"o":14.56,"t":"2026-10-20T15:20:00Z","v":3155,"vw":14.555709},{"c":14.545,"h":14.58,"l":14.5075,"n":81,"o":14.57,"t":"2026-10-20T15:25:00Z","v":4369,"vw":14.546472},{"c":14.515,"h":14.55,"l":14.515,"n":58,"o":14.53,"t":"2026-10-20T15:30:00Z","v":2751,"vw":14.539543},{"c":14.515,"h":14.515,"l":14.49,"n":37,"o":14.49,"t":"2026-10-20T15:35:00Z","v":1385,"vw":14.508363},{"c":14.525,"h":14.54,"l":14.515,"n":61,"o":14.515,"t":"2026-10-20T15:40:00Z","v":2166,"vw":14.530011},{"c":14.49,"h":14.52,"l":14.49,"n":44,"o":14.5,"t":"2026-10-20T15:45:00Z","v":1054,"vw":14.500875},{"c":14.525,"h":14.55,"l":14.485,"n":121,"o":14.49,"t":"2026-10-20T15:50:00Z","v":6014,"vw":14.511252},{"c":14.54,"h":14.56,"l":14.51,"n":63,"o":14.56,"t":"2026-10-20T15:55:00Z","v":2686,"vw":14.545697},{"c":14.49,"h":14.51,"l":14.49,"n":39,"o":14.51,"t":"2026-10-20T16:00:00Z","v":1304,"vw":14.507143},{"c":14.5,"h":14.525,"l":14.49,"n":47,"o":14.49,"t":"2026-10-20T16:05:00Z","v":2170,"vw":14.505399},{"c":14.47,"h":14.5,"l":14.455,"n":83,"o":14.5,"t":"2026-10-20T16:10:00Z","v":4263,"vw":14.47724},{"c":14.39,"h":14.49,"l":14.39,"n":56,"o":14.49,"t":"2026-10-20T16:15:00Z","v":1242,"vw":14.436667},{"c":14.47,"h":14.47,"l":14.42,"n":63,"o":14.42,"t":"2026-10-20T16:20:00Z","v":2896,"vw":14.433502},{"c":14.43,"h":14.46,"l":14.43,"n":47,"o":14.44,"t":"2026-10-20T16:25:00Z","v":3325,"vw":14.446823},{"c":14.44,"h":14.455,"l":14.43,"n":37,"o":14.455,"t":"2026-10-20T16:30:00Z","v":1481,"vw":14.443889},{"c":14.415,"h":14.485,"l":14.415,"n":232,"o":14.43,"t":"2026-10-20T16:35:00Z","v":11407,"vw":14.453942},{"c":14.415,"h":14.42,"l":14.415,"n":41,"o":14.42,"t":"2026-10-20T16:40:00Z","v":1377,"vw":14.417278},{"c":14.45,"h":14.45,"l":14.4,"n":93,"o":14.415,"t":"2026-10-20T16:45:00Z","v":5453,"vw":14.429581},{"c":14.375,"h":14.46,"l":14.375,"n":133,"o":14.46,"t":"2026-10-20T16:50:00Z","v":7417,"vw":14.423076},{"c":14.37,"h":14.42,"l":14.37,"n":84,"o":14.4,"t":"2026-10-20T16:55:00Z","v":4300,"vw":14.403667},{"c":14.39,"h":14.39,"l":14.37,"n":21,"o":14.39,"t":"2026-10-20T17:00:00Z","v":655,"vw":14.383333},{"c":14.36,"h":14.419,"l":14.36,"n":35,"o":14.37,"t":"2026-10-20T17:05:00Z","v":1081,"vw":14.3765},{"c":14.395,"h":14.395,"l":14.37,"n":50,"o":14.37,"t":"2026-10-20T17:10:00Z","v":2041,"vw":14.377062},{"c":14.42,"h":14.43,"l":14.38,"n":63,"o":14.38,"t":"2026-10-20T17:15:00Z","v":3857,"vw":14.415205},{"c":14.445,"h":14.45,"l":14.425,"n":59,"o":14.425,"t":"2026-10-20T17:20:00Z","v":2863,"vw":14.441181},{"c":14.45,"h":14.465,"l":14.4232,"n":26,"o":14.4232,"t":"2026-10-20T17:25:00Z","v":1033,"vw":14.434318},{"c":14.47,"h":14.49,"l":14.47,"n":137,"o":14.47,"t":"2026-10-20T17:30:00Z","v":7555,"vw":14.478852},{"c":14.48,"h":14.49,"l":14.47,"n":27,"o":14.47,"t":"2026-10-20T17:35:00Z","v":1244,"vw":14.48},{"c":14.52,"h":14.52,"l":14.49,"n":56,"o":14.49,"t":"2026-10-20T17:40:00Z","v":2831,"vw":14.500842},{"c":14.465,"h":14.54,"l":14.46,"n":194,"o":14.52,"t":"2026-10-20T17:45:00Z","v":8437,"vw":14.503438},{"c":14.48,"h":14.48,"l":14.47,"n":47,"o":14.47,"t":"2026-10-20T17:50:00Z","v":2412,"vw":14.471154},{"c":14.45,"h":14.48,"l":14.45,"n":72,"o":14.47,"t":"2026-10-20T17:55:00Z","v":3695,"vw":14.465701},{"c":14.445,"h":14.47,"l":14.44,"n":66,"o":14.47,"t":"2026-10-20T18:00:00Z","v":2510,"vw":14.452834},{"c":14.43,"h":14.445,"l":14.41,"n":105,"o":14.43,"t":"2026-10-20T18:05:00Z","v":4447,"vw":14.429737},{"c":14.45,"h":14.45,"l":14.42,"n":65,"o":14.42,"t":"2026-10-20T18:10:00Z","v":2773,"vw":14.439073},{"c":14.44,"h":14.45,"l":14.44,"n":49,"o":14.45,"t":"2026-10-20T18:15:00Z","v":2676,"vw":14.446889},{"c":14.42,"h":14.435,"l":14.42,"n":53,"o":14.43,"t":"2026-10-20T18:20:00Z","v":2814,"vw":14.424125},{"c":14.42,"h":14.43,"l":14.38,"n":103,"o":14.4,"t":"2026-10-20T18:25:00Z","v":5544,"vw":14.402253},{"c":14.4,"h":14.425,"l":14.4,"n":112,"o":14.425,"t":"2026-10-20T18:30:00Z","v":5253,"vw":14.411954},{"c":14.4,"h":14.405,"l":14.345,"n":103,"o":14.39,"t":"2026-10-20T18:35:00Z","v":6153,"vw":14.38029},{"c":14.345,"h":14.38,"l":14.345,"n":66,"o":14.38,"t":"2026-10-20T18:40:00Z","v":3346,"vw":14.366363},{"c":14.41,"h":14.41,"l":14.37,"n":61,"o":14.37,"t":"2026-10-20T18:45:00Z","v":3770,"vw":14.389326},{"c":14.44,"h":14.44,"l":14.42,"n":49,"o":14.42,"t":"2026-10-20T18:50:00Z","v":2319,"vw":14.427599},{"c":14.425,"h":14.445,"l":14.41,"n":61,"o":14.44,"t":"2026-10-20T18:55:00Z","v":3066,"vw":14.429513},{"c":14.435,"h":14.44,"l":14.425,"n":99,"o":14.425,"t":"2026-10-20T19:00:00Z","v":7248,"vw":14.434357},{"c":14.45,"h":14.46,"l":14.42,"n":120,"o":14.42,"t":"2026-10-20T19:05:00Z","v":6401,"vw":14.441641},{"c":14.455,"h":14.49,"l":14.45,"n":110,"o":14.45,"t":"2026-10-20T19:10:00Z","v":7056,"vw":14.466096},{"c":14.465,"h":14.47,"l":14.45,"n":101,"o":14.455,"t":"2026-10-20T19:15:00Z","v":5929,"vw":14.459647},{"c":14.505,"h":14.52,"l":14.45,"n":174,"o":14.465,"t":"2026-10-20T19:20:00Z","v":11146,"vw":14.470447},{"c":14.49,"h":14.53,"l":14.4735,"n":129,"o":14.505,"t":"2026-10-20T19:25:00Z","v":5575,"vw":14.494773},{"c":14.47,"h":14.52,"l":14.47,"n":153,"o":14.48,"t":"2026-10-20T19:30:00Z","v":7601,"vw":14.499721},{"c":14.38,"h":14.47,"l":14.38,"n":130,"o":14.47,"t":"2026-10-20T19:35:00Z","v":5163,"vw":14.412812},{"c":14.41,"h":14.43,"l":14.38,"n":118,"o":14.38,"t":"2026-10-20T19:40:00Z","v":7660,"vw":14.403852},{"c":14.4,"h":14.46,"l":14.4,"n":337,"o":14.45,"t":"2026-10-20T19:45:00Z","v":14773,"vw":14.447124},{"c":14.41,"h":14.42,"l":14.37,"n":207,"o":14.38,"t":"2026-10-20T19:50:00Z","v":14413,"vw":14.398626},{"c":14.4,"h":14.42,"l":14.38,"n":614,"o":14.405,"t":"2026-10-20T19:55:00Z","v":34749,"vw":14.400104},{"c":14.4,"h":14.4,"l":14.4,"n":15,"o":14.4,"t":"2026-10-20T20:00:00Z","v":107046,"vw":14.4},{"c":14.697,"h":14.697,"l":14.62,"n":20,"o":14.62,"t":"2026-10-21T13:30:00Z","v":2137,"vw":14.640464},{"c":14.685,"h":14.687,"l":14.685,"n":13,"o":14.687,"t":"2026-10-21T13:35:00Z","v":442,"vw":14.686433},{"c":14.685,"h":14.685,"l":14.685,"n":5,"o":14.685,"t":"2026-10-21T13:40:00Z","v":150,"vw":14.685},{"c":14.625,"h":14.625,"l":14.498,"n":24,"o":14.498,"t":"2026-10-21T13:50:00Z","v":702,"vw":14.524078},{"c":14.68,"h":14.68,"l":14.68,"n":12,"o":14.68,"t":"2026-10-21T13:55:00Z","v":134,"vw":14.68},{"c":14.64,"h":14.665,"l":14.61,"n":117,"o":14.61,"t":"2026-10-21T14:00:00Z","v":3537,"vw":14.6254},{"c":14.47,"h":14.61,"l":14.44,"n":144,"o":14.59,"t":"2026-10-21T14:05:00Z","v":11691,"vw":14.474931},{"c":14.38,"h":14.58,"l":14.38,"n":23,"o":14.58,"t":"2026-10-21T14:10:00Z","v":651,"vw":14.474118},{"c":14.495,"h":14.61,"l":14.495,"n":19,"o":14.5322,"t":"2026-10-21T14:15:00Z","v":1780,"vw":14.543981},{"c":14.75,"h":14.75,"l":14.56,"n":310,"o":14.56,"t":"2026-10-21T14:20:00Z","v":32073,"vw":14.640385},{"c":14.63,"h":14.71,"l":14.63,"n":107,"o":14.71,"t":"2026-10-21T14:25:00Z","v":4909,"vw":14.654637},{"c":14.69,"h":14.69,"l":14.67,"n":54,"o":14.67,"t":"2026-10-21T14:30:00Z","v":2617,"vw":14.677053},{"c":14.75,"h":14.75,"l":14.72,"n":26,"o":14.72,"t":"2026-10-21T14:45:00Z","v":857,"vw":14.73},{"c":14.73,"h":14.7518,"l":14.68,"n":49,"o":14.7518,"t":"2026-10-21T14:50:00Z","v":1701,"vw":14.714543},{"c":14.63,"h":14.67,"l":14.63,"n":36,"o":14.67,"t":"2026-10-21T14:55:00Z","v":602,"vw":14.643289},{"c":14.555,"h":14.56,"l":14.53,"n":25,"o":14.56,"t":"2026-10-21T15:00:00Z","v":769,"vw":14.55125},{"c":14.55,"h":14.58,"l":14.55,"n":40,"o":14.57,"t":"2026-10-21T15:05:00Z","v":1700,"vw":14.575382},{"c":14.57,"h":14.59,"l":14.56,"n":62,"o":14.5633,"t":"2026-10-21T15:15:00Z","v":3174,"vw":14.568623},{"c":14.59,"h":14.59,"l":14.57,"n":14,"o":14.57,"t":"2026-10-21T15:20:00Z","v":721,"vw":14.586},{"c":14.62,"h":14.63,"l":14.6,"n":61,"o":14.6,"t":"2026-10-21T15:25:00Z","v":2761,"vw":14.614667},{"c":14.65,"h":14.65,"l":14.63,"n":24,"o":14.63,"t":"2026-10-21T15:30:00Z","v":897,"vw":14.643459},{"c":14.69,"h":14.69,"l":14.69,"n":11,"o":14.69,"t":"2026-10-21T15:35:00Z","v":292,"vw":14.69},{"c":14.68,"h":14.68,"l":14.655,"n":47,"o":14.655,"t":"2026-10-21T15:45:00Z","v":8658,"vw":14.661332},{"c":14.68,"h":14.68,"l":14.68,"n":46,"o":14.68,"t":"2026-10-21T15:55:00Z","v":2169,"vw":14.68},{"c":14.71,"h":14.71,"l":14.64,"n":88,"o":14.67,"t":"2026-10-21T16:00:00Z","v":5222,"vw":14.660676},{"c":14.66,"h":14.66,"l":14.66,"n":14,"o":14.66,"t":"2026-10-21T16:05:00Z","v":551,"vw":14.66},{"c":14.5901,"h":14.63,"l":14.59,"n":76,"o":14.63,"t":"2026-10-21T16:10:00Z","v":6483,"vw":14.592677},{"c":14.6,"h":14.62,"l":14.6,"n":70,"o":14.6,"t":"2026-10-21T16:15:00Z","v":4731,"vw":14.608305},{"c":14.62,"h":14.62,"l":14.62,"n":28,"o":14.62,"t":"2026-10-21T16:20:00Z","v":1034,"vw":14.62},{"c":14.63,"h":14.63,"l":14.6,"n":46,"o":14.615,"t":"2026-10-21T16:25:00Z","v":2157,"vw":14.618804},{"c":14.64,"h":14.66,"l":14.61,"n":36,"o":14.61,"t":"2026-10-21T16:30:00Z","v":2356,"vw":14.641176},{"c":14.74,"h":14.76,"l":14.63,"n":117,"o":14.63,"t":"2026-10-21T16:35:00Z","v":8569,"vw":14.681463},{"c":14.71,"h":14.76,"l":14.71,"n":78,"o":14.76,"t":"2026-10-21T16:40:00Z","v":3960,"vw":14.726724},{"c":14.68,"h":14.7,"l":14.68,"n":32,"o":14.7,"t":"2026-10-21T16:45:00Z","v":814,"vw":14.686667},{"c":14.62,"h":14.67,"l":14.62,"n":79,"o":14.67,"t":"2026-10-21T16:50:00Z","v":3510,"vw":14.644041},{"c":14.595,"h":14.61,"l":14.595,"n":44,"o":14.6,"t":"2026-10-21T16:55:00Z","v":2184,"vw":14.603889},{"c":14.575,"h":14.575,"l":14.575,"n":6,"o":14.575,"t":"2026-10-21T17:00:00Z","v":121,"vw":14.575},{"c":14.59,"h":14.61,"l":14.52,"n":230,"o":14.56,"t":"2026-10-21T17:05:00Z","v":13203,"vw":14.562154},{"c":14.57,"h":14.57,"l":14.57,"n":12,"o":14.57,"t":"2026-10-21T17:10:00Z","v":422,"vw":14.57},{"c":14.6,"h":14.6,"l":14.58,"n":38,"o":14.58,"t":"2026-10-21T17:15:00Z","v":1127,"vw":14.587143},{"c":14.6,"h":14.6,"l":14.59,"n":42,"o":14.6,"t":"2026-10-21T17:20:00Z","v":934,"vw":14.598333},{"c":14.58,"h":14.59,"l":14.58,"n":31,"o":14.59,"t":"2026-10-21T17:25:00Z","v":595,"vw":14.585283},{"c":14.6,"h":14.6,"l":14.59,"n":44,"o":14.59,"t":"2026-10-21T17:30:00Z","v":1215,"vw":14.595},{"c":14.595,"h":14.595,"l":14.595,"n":4,"o":14.595,"t":"2026-10-21T17:35:00Z","v":314,"vw":14.595},{"c":14.61,"h":14.61,"l":14.61,"n":13,"o":14.61,"t":"2026-10-21T17:40:00Z","v":518,"vw":14.61},{"c":14.63,"h":14.63,"l":14.5996,"n":29,"o":14.6077,"t":"2026-10-21T17:45:00Z","v":1781,"vw":14.615464},{"c":14.64,"h":14.655,"l":14.64,"n":54,"o":14.65,"t":"2026-10-21T17:50:00Z","v":1733,"vw":14.647},{"c":14.645,"h":14.65,"l":14.63,"n":82,"o":14.63,"t":"2026-10-21T17:55:00Z","v":5080,"vw":14.642163},{"c":14.62,"h":14.645,"l":14.62,"n":106,"o":14.645,"t":"2026-10-21T18:00:00Z","v":5644,"vw":14.628124},{"c":14.64,"h":14.64,"l":14.6217,"n":30,"o":14.6217,"t":"2026-10-21T18:05:00Z","v":1390,"vw":14.637265},{"c":14.65,"h":14.65,"l":14.65,"n":12,"o":14.65,"t":"2026-10-21T18:10:00Z","v":473,"vw":14.65},{"c":14.63,"h":14.63,"l":14.63,"n":29,"o":14.63,"t":"2026-10-21T18:15:00Z","v":958,"vw":14.63},{"c":14.62,"h":14.63,"l":14.61,"n":57,"o":14.62,"t":"2026-10-21T18:20:00Z","v":2584,"vw":14.618667},{"c":14.62,"h":14.62,"l":14.62,"n":26,"o":14.62,"t":"2026-10-21T18:25:00Z","v":864,"vw":14.62},{"c":14.65,"h":14.65,"l":14.63,"n":39,"o":14.63,"t":"2026-10-21T18:30:00Z","v":2072,"vw":14.644667},{"c":14.665,"h":14.665,"l":14.665,"n":14,"o":14.665,"t":"2026-10-21T18:35:00Z","v":594,"vw":14.665},{"c":14.655,"h":14.66,"l":14.64,"n":54,"o":14.66,"t":"2026-10-21T18:40:00Z","v":1351,"vw":14.654167},{"c":14.605,"h":14.66,"l":14.6,"n":122,"o":14.66,"t":"2026-10-21T18:45:00Z","v":6891,"vw":14.627672},{"c":14.57,"h":14.58,"l":14.55,"n":69,"o":14.58,"t":"2026-10-21T18:50:00Z","v":2354,"vw":14.566735},{"c":14.5,"h":14.56,"l":14.5,"n":88,"o":14.56,"t":"2026-10-21T18:55:00Z","v":2849,"vw":14.52833},{"c":14.44,"h":14.46,"l":14.4,"n":132,"o":14.46,"t":"2026-10-21T19:00:00Z","v":4024,"vw":14.439384},{"c":14.45,"h":14.45,"l":14.4,"n":59,"o":14.45,"t":"2026-10-21T19:05:00Z","v":1724,"vw":14.425369},{"c":14.45,"h":14.45,"l":14.4,"n":88,"o":14.4,"t":"2026-10-21T19:10:00Z","v":2731,"vw":14.424},{"c":14.5,"h":14.5,"l":14.45,"n":45,"o":14.45,"t":"2026-10-21T19:15:00Z","v":1492,"vw":14.481429},{"c":14.51,"h":14.54,"l":14.5,"n":136,"o":14.51,"t":"2026-10-21T19:20:00Z","v":8096,"vw":14.50598},{"c":14.545,"h":14.55,"l":14.53,"n":32,"o":14.54,"t":"2026-10-21T19:25:00Z","v":1433,"vw":14.537873},{"c":14.57,"h":14.59,"l":14.57,"n":104,"o":14.58,"t":"2026-10-21T19:30:00Z","v":3918,"vw":14.580471},{"c":14.59,"h":14.59,"l":14.57,"n":151,"o":14.57,"t":"2026-10-21T19:35:00Z","v":4023,"vw":14.579197},{"c":14.61,"h":14.61,"l":14.59,"n":121,"o":14.6,"t":"2026-10-21T19:40:00Z","v":4732,"vw":14.596422},{"c":14.605,"h":14.613,"l":14.605,"n":88,"o":14.613,"t":"2026-10-21T19:45:00Z","v":2600,"vw":14.606587},{"c":14.58,"h":14.64,"l":14.545,"n":368,"o":14.61,"t":"2026-10-21T19:50:00Z","v":21085,"vw":14.590028},{"c":14.59,"h":14.62,"l":14.54,"n":593,"o":14.55,"t":"2026-10-21T19:55:00Z","v":27339,"vw":14.588659},{"c":14.61,"h":14.61,"l":14.61,"n":19,"o":14.61,"t":"2026-10-21T20:00:00Z","v":57763,"vw":14.61},{"c":14.0436,"h":14.18,"l":13.85,"n":88,"o":14.17,"t":"2026-10-22T13:30:00Z","v":10817,"vw":14.126373},{"c":14.1,"h":14.155,"l":14.08,"n":34,"o":14.15,"t":"2026-10-22T13:35:00Z","v":3189,"vw":14.092457},{"c":13.9,"h":14.16,"l":13.76,"n":160,"o":14.14,"t":"2026-10-22T13:40:00Z","v":17291,"vw":13.94575},{"c":14.03,"h":14.07,"l":13.82,"n":136,"o":13.82,"t":"2026-10-22T13:45:00Z","v":6186,"vw":13.954307},{"c":14.1499,"h":14.1499,"l":14,"n":238,"o":14.025,"t":"2026-10-22T13:50:00Z","v":11556,"vw":14.068741},{"c":14.32,"h":14.32,"l":14.14,"n":71,"o":14.14,"t":"2026-10-22T13:55:00Z","v":8340,"vw":14.257868},{"c":14.22,"h":14.375,"l":14.22,"n":60,"o":14.33,"t":"2026-10-22T14:00:00Z","v":13532,"vw":14.240464},{"c":14.1,"h":14.2,"l":14.0001,"n":64,"o":14.2,"t":"2026-10-22T14:05:00Z","v":4863,"vw":14.139823},{"c":14.1,"h":14.14,"l":14.08,"n":31,"o":14.13,"t":"2026-10-22T14:10:00Z","v":2627,"vw":14.120441},{"c":14.1,"h":14.15,"l":14.1,"n":147,"o":14.1,"t":"2026-10-22T14:15:00Z","v":5681,"vw":14.116053},{"c":14.02,"h":14.1,"l":14.02,"n":37,"o":14.06,"t":"2026-10-22T14:20:00Z","v":3277,"vw":14.068672},{"c":13.86,"h":13.9,"l":13.86,"n":26,"o":13.9,"t":"2026-10-22T14:25:00Z","v":1299,"vw":13.887062},{"c":13.91,"h":13.96,"l":13.8,"n":332,"o":13.825,"t":"2026-10-22T14:30:00Z","v":43782,"vw":13.885933},{"c":13.87,"h":13.9,"l":13.815,"n":48,"o":13.86,"t":"2026-10-22T14:35:00Z","v":2215,"vw":13.850524},{"c":13.915,"h":13.92,"l":13.8,"n":158,"o":13.8,"t":"2026-10-22T14:40:00Z","v":4627,"vw":13.861798},{"c":13.865,"h":13.9206,"l":13.865,"n":29,"o":13.885,"t":"2026-10-22T14:45:00Z","v":1035,"vw":13.875067},{"c":13.905,"h":13.92,"l":13.89,"n":57,"o":13.9,"t":"2026-10-22T14:50:00Z","v":5296,"vw":13.904382},{"c":13.91,"h":13.94,"l":13.88,"n":86,"o":13.93,"t":"2026-10-22T14:55:00Z","v":3768,"vw":13.904898},{"c":13.86,"h":13.91,"l":13.86,"n":36,"o":13.91,"t":"2026-10-22T15:00:00Z","v":1095,"vw":13.8975},{"c":13.81,"h":13.84,"l":13.775,"n":74,"o":13.84,"t":"2026-10-22T15:05:00Z","v":2545,"vw":13.813512},{"c":13.73,"h":13.81,"l":13.725,"n":104,"o":13.8,"t":"2026-10-22T15:10:00Z","v":6259,"vw":13.757144},{"c":13.855,"h":13.88,"l":13.7425,"n":152,"o":13.75,"t":"2026-10-22T15:15:00Z","v":5858,"vw":13.790779},{"c":13.87,"h":13.9039,"l":13.855,"n":51,"o":13.89,"t":"2026-10-22T15:20:00Z","v":2546,"vw":13.87601},{"c":13.84,"h":13.88,"l":13.84,"n":70,"o":13.88,"t":"2026-10-22T15:25:00Z","v":3972,"vw":13.863635},{"c":13.845,"h":13.89,"l":13.845,"n":56,"o":13.88,"t":"2026-10-22T15:30:00Z","v":3876,"vw":13.884247},{"c":13.81,"h":13.83,"l":13.75,"n":39,"o":13.83,"t":"2026-10-22T15:35:00Z","v":1052,"vw":13.808},{"c":13.78,"h":13.83,"l":13.7358,"n":68,"o":13.775,"t":"2026-10-22T15:40:00Z","v":3049,"vw":13.789847},{"c":13.835,"h":13.84,"l":13.78,"n":140,"o":13.79,"t":"2026-10-22T15:45:00Z","v":5290,"vw":13.808318},{"c":13.89,"h":13.89,"l":13.87,"n":29,"o":13.87,"t":"2026-10-22T15:50:00Z","v":938,"vw":13.876},{"c":13.92,"h":13.935,"l":13.9,"n":82,"o":13.9,"t":"2026-10-22T15:55:00Z","v":3209,"vw":13.920985},{"c":13.965,"h":14.01,"l":13.95,"n":64,"o":13.95,"t":"2026-10-22T16:00:00Z","v":5647,"vw":13.978106},{"c":13.965,"h":13.965,"l":13.95,"n":75,"o":13.95,"t":"2026-10-22T16:05:00Z","v":2618,"vw":13.962898},{"c":13.85,"h":13.965,"l":13.805,"n":300,"o":13.965,"t":"2026-10-22T16:10:00Z","v":27650,"vw":13.860807},{"c":13.89,"h":13.93,"l":13.89,"n":46,"o":13.91,"t":"2026-10-22T16:15:00Z","v":1967,"vw":13.91125},{"c":13.8812,"h":13.93,"l":13.83,"n":459,"o":13.88,"t":"2026-10-22T16:20:00Z","v":33197,"vw":13.872953},{"c":13.885,"h":13.91,"l":13.855,"n":72,"o":13.86,"t":"2026-10-22T16:25:00Z","v":5771,"vw":13.888096},{"c":13.9,"h":13.91,"l":13.9,"n":45,"o":13.91,"t":"2026-10-22T16:30:00Z","v":1634,"vw":13.908889},{"c":13.88,"h":13.95,"l":13.88,"n":102,"o":13.895,"t":"2026-10-22T16:35:00Z","v":5508,"vw":13.903833},{"c":13.86,"h":13.91,"l":13.85,"n":56,"o":13.88,"t":"2026-10-22T16:40:00Z","v":2795,"vw":13.881316},{"c":13.785,"h":13.8,"l":13.785,"n":51,"o":13.79,"t":"2026-10-22T16:45:00Z","v":1449,"vw":13.79},{"c":13.82,"h":13.84,"l":13.785,"n":135,"o":13.785,"t":"2026-10-22T16:50:00Z","v":4652,"vw":13.817428},{"c":13.85,"h":13.85,"l":13.8,"n":62,"o":13.8,"t":"2026-10-22T16:55:00Z","v":1831,"vw":13.825},{"c":13.82,"h":13.86,"l":13.82,"n":100,"o":13.86,"t":"2026-10-22T17:00:00Z","v":3034,"vw":13.837333},{"c":13.82,"h":13.82,"l":13.82,"n":13,"o":13.82,"t":"2026-10-22T17:05:00Z","v":275,"vw":13.82},{"c":13.82,"h":13.82,"l":13.82,"n":57,"o":13.82,"t":"2026-10-22T17:10:00Z","v":1629,"vw":13.82},{"c":13.83,"h":13.85,"l":13.805,"n":115,"o":13.82,"t":"2026-10-22T17:15:00Z","v":4811,"vw":13.832628},{"c":13.825,"h":13.8515,"l":13.796,"n":34,"o":13.796,"t":"2026-10-22T17:20:00Z","v":3021,"vw":13.81386},{"c":13.86,"h":13.86,"l":13.7967,"n":63,"o":13.8288,"t":"2026-10-22T17:25:00Z","v":5989,"vw":13.812717},{"c":13.84,"h":13.8699,"l":13.84,"n":28,"o":13.84,"t":"2026-10-22T17:30:00Z","v":1174,"vw":13.847514},{"c":13.8478,"h":13.87,"l":13.83,"n":48,"o":13.87,"t":"2026-10-22T17:35:00Z","v":4045,"vw":13.854069},{"c":13.855,"h":13.87,"l":13.855,"n":17,"o":13.855,"t":"2026-10-22T17:40:00Z","v":3619,"vw":13.864311},{"c":13.82,"h":13.855,"l":13.82,"n":41,"o":13.855,"t":"2026-10-22T17:45:00Z","v":1474,"vw":13.8375},{"c":13.8,"h":13.82,"l":13.755,"n":303,"o":13.78,"t":"2026-10-22T17:50:00Z","v":13003,"vw":13.796616},{"c":13.82,"h":13.84,"l":13.82,"n":51,"o":13.82,"t":"2026-10-22T17:55:00Z","v":4862,"vw":13.826572},{"c":13.74,"h":13.8,"l":13.67,"n":101,"o":13.8,"t":"2026-10-22T18:00:00Z","v":9109,"vw":13.719131},{"c":13.725,"h":13.75,"l":13.71,"n":68,"o":13.72,"t":"2026-10-22T18:05:00Z","v":2567,"vw":13.730242},{"c":13.725,"h":13.77,"l":13.72,"n":104,"o":13.725,"t":"2026-10-22T18:10:00Z","v":5749,"vw":13.741527},{"c":13.695,"h":13.71,"l":13.695,"n":39,"o":13.7,"t":"2026-10-22T18:15:00Z","v":1304,"vw":13.7},{"c":13.705,"h":13.72,"l":13.705,"n":45,"o":13.72,"t":"2026-10-22T18:20:00Z","v":1811,"vw":13.709286},{"c":13.67,"h":13.67,"l":13.665,"n":40,"o":13.67,"t":"2026-10-22T18:25:00Z","v":1733,"vw":13.669444},{"c":13.65,"h":13.69,"l":13.65,"n":74,"o":13.675,"t":"2026-10-22T18:30:00Z","v":4489,"vw":13.66105},{"c":13.635,"h":13.67,"l":13.635,"n":53,"o":13.65,"t":"2026-10-22T18:35:00Z","v":5125,"vw":13.647647},{"c":13.645,"h":13.67,"l":13.605,"n":74,"o":13.61,"t":"2026-10-22T18:40:00Z","v":3237,"vw":13.6505},{"c":13.645,"h":13.645,"l":13.645,"n":20,"o":13.645,"t":"2026-10-22T18:45:00Z","v":868,"vw":13.645},{"c":13.625,"h":13.63,"l":13.625,"n":63,"o":13.63,"t":"2026-10-22T18:50:00Z","v":2087,"vw":13.626111},{"c":13.63,"h":13.65,"l":13.63,"n":83,"o":13.65,"t":"2026-10-22T18:55:00Z","v":3096,"vw":13.64},{"c":13.59,"h":13.63,"l":13.57,"n":97,"o":13.63,"t":"2026-10-22T19:00:00Z","v":6261,"vw":13.595027},{"c":13.61,"h":13.61,"l":13.565,"n":61,"o":13.565,"t":"2026-10-22T19:05:00Z","v":2866,"vw":13.574401},{"c":13.64,"h":13.66,"l":13.6,"n":96,"o":13.61,"t":"2026-10-22T19:10:00Z","v":4725,"vw":13.624904},{"c":13.635,"h":13.64,"l":13.635,"n":24,"o":13.64,"t":"2026-10-22T19:15:00Z","v":790,"vw":13.636667},{"c":13.65,"h":13.69,"l":13.635,"n":76,"o":13.635,"t":"2026-10-22T19:20:00Z","v":3689,"vw":13.667002},{"c":13.67,"h":13.67,"l":13.64,"n":102,"o":13.655,"t":"2026-10-22T19:25:00Z","v":4251,"vw":13.656463},{"c":13.65,"h":13.67,"l":13.65,"n":68,"o":13.67,"t":"2026-10-22T19:30:00Z","v":1848,"vw":13.659},{"c":13.68,"h":13.68,"l":13.65,"n":145,"o":13.65,"t":"2026-10-22T19:35:00Z","v":6048,"vw":13.670253},{"c":13.67,"h":13.7,"l":13.66,"n":136,"o":13.68,"t":"2026-10-22T19:40:00Z","v":7100,"vw":13.682986},{"c":13.66,"h":13.67,"l":13.63,"n":131,"o":13.67,"t":"2026-10-22T19:45:00Z","v":5711,"vw":13.641496},{"c":13.75,"h":13.79,"l":13.67,"n":147,"o":13.67,"t":"2026-10-22T19:50:00Z","v":7617,"vw":13.733682},{"c":13.75,"h":13.78,"l":13.72,"n":692,"o":13.77,"t":"2026-10-22T19:55:00Z","v":31119,"vw":13.746283},{"c":13.76,"h":13.76,"l":13.76,"n":17,"o":13.76,"t":"2026-10-22T20:00:00Z","v":83169,"vw":13.76},{"c":13.79,"h":14.1,"l":13.6,"n":13,"o":13.8,"t":"2026-10-22T20:30:00Z","v":10982,"vw":13.832713},{"c":13.85,"h":13.85,"l":13.83,"n":12,"o":13.83,"t":"2026-10-22T20:40:00Z","v":929,"vw":13.842162},{"c":13.84,"h":13.84,"l":13.84,"n":7,"o":13.84,"t":"2026-10-22T20:50:00Z","v":419,"vw":13.84},{"c":13.84,"h":13.84,"l":13.84,"n":4,"o":13.84,"t":"2026-10-22T20:55:00Z","v":213,"vw":13.84},{"c":14,"h":14,"l":13.91,"n":40,"o":13.93,"t":"2026-10-22T21:25:00Z","v":2715,"vw":13.953037}],"history":[{"c":33.69,"h":34.4886,"l":33.52,"n":3369,"o":34.16,"t":"2024-10-21T04:00:00Z","v":124643,"vw":33.760979},{"c":33.07,"h":33.62,"l":33.06,"n":4298,"o":33.62,"t":"2024-10-22T04:00:00Z","v":140578,"vw":33.204192},{"c":32.76,"h":33.25,"l":32.56,"n":3144,"o":33.07,"t":"2024-10-23T04:00:00Z","v":140840,"vw":32.845091},{"c":32.58,"h":32.95,"l":32.42,"n":3984,"o":32.86,"t":"2024-10-24T04:00:00Z","v":185431,"vw":32.6033},{"c":32.44,"h":33.07,"l":32.37,"n":4284,"o":32.94,"t":"2024-10-25T04:00:00Z","v":143045,"vw":32.578328},{"c":32.89,"h":33.005,"l":32.54,"n":5161,"o":32.76,"t":"2024-10-28T04:00:00Z","v":235846,"vw":32.822639},{"c":32.24,"h":32.71,"l":32.12,"n":5231,"o":32.58,"t":"2024-10-29T04:00:00Z","v":203664,"vw":32.32262},{"c":32.13,"h":32.55,"l":29.88,"n":7849,"o":30.45,"t":"2024-10-30T04:00:00Z","v":651976,"vw":32.046844},{"c":31.81,"h":32.76,"l":31.38,"n":5277,"o":31.96,"t":"2024-10-31T04:00:00Z","v":302946,"vw":32.186629},{"c":31.96,"h":32.41,"l":31.5488,"n":7109,"o":31.85,"t":"2024-11-01T04:00:00Z","v":354027,"vw":31.929822},{"c":31.42,"h":32.69,"l":31.37,"n":6191,"o":31.91,"t":"2024-11-04T05:00:00Z","v":309096,"vw":31.73995},{"c":33.63,"h":33.82,"l":31.86,"n":9612,"o":32.93,"t":"2024-11-05T05:00:00Z","v":544614,"vw":33.109266},{"c":36.28,"h":36.75,"l":35.12,"n":9781,"o":36.25,"t":"2024-11-06T05:00:00Z","v":488257,"vw":36.203844},{"c":36.57,"h":36.82,"l":35.9,"n":7542,"o":36.24,"t":"2024-11-07T05:00:00Z","v":358354,"vw":36.538742},{"c":36.3,"h":36.57,"l":35.78,"n":6098,"o":36.2,"t":"2024-11-08T05:00:00Z","v":230712,"vw":36.194971},{"c":37.1,"h":37.14,"l":36.51,"n":4400,"o":36.73,"t":"2024-11-11T05:00:00Z","v":190588,"vw":36.976554},{"c":37.32,"h":37.69,"l":36.33,"n":6589,"o":36.96,"t":"2024-11-12T05:00:00Z","v":397886,"vw":37.194153},{"c":37.6,"h":38.04,"l":37.3,"n":6747,"o":37.47,"t":"2024-11-13T05:00:00Z","v":341539,"vw":37.623285},{"c":37.43,"h":37.84,"l":36.83,"n":7187,"o":37.57,"t":"2024-11-14T05:00:00Z","v":326608,"vw":37.277902},{"c":37.14,"h":37.81,"l":36.87,"n":5535,"o":37.68,"t":"2024-11-15T05:00:00Z","v":292470,"vw":37.191656},{"c":36.71,"h":37.205,"l":36.69,"n":5068,"o":37.05,"t":"2024-11-18T05:00:00Z","v":212829,"vw":36.829044},{"c":35.97,"h":36.2582,"l":35.7021,"n":4284,"o":36.1,"t":"2024-11-19T05:00:00Z","v":161192,"vw":35.947138},{"c":36.005,"h":36.02,"l":35.36,"n":4121,"o":35.79,"t":"2024-11-20T05:00:00Z","v":99138,"vw":35.79845},{"c":37.14,"h":37.21,"l":36.063,"n":4301,"o":36.21,"t":"2024-11-21T05:00:00Z","v":177839,"vw":37.044434},{"c":38.53,"h":38.79,"l":36.88,"n":5362,"o":37.4,"t":"2024-11-22T05:00:00Z","v":212201,"vw":38.304121},{"c":39.99,"h":40.52,"l":39.02,"n":5585,"o":39.02,"t":"2024-11-25T05:00:00Z","v":268253,"vw":40.044456},{"c":38.87,"h":39.8,"l":38.78,"n":6356,"o":39.5,"t":"2024-11-26T05:00:00Z","v":241027,"vw":39.092431},{"c":39.1,"h":39.6,"l":38.92,"n":6001,"o":38.92,"t":"2024-11-27T05:00:00Z","v":230643,"vw":39.291823},{"c":39.29,"h":39.665,"l":39.02,"n":3386,"o":39.17,"t":"2024-11-29T05:00:00Z","v":160238,"vw":39.306558},{"c":39.1,"h":39.68,"l":38.92,"n":5462,"o":39.16,"t":"2024-12-02T05:00:00Z","v":188145,"vw":39.264047},{"c":38.97,"h":39.15,"l":38.36,"n":5171,"o":39.15,"t":"2024-12-03T05:00:00Z","v":280535,"vw":38.859368},{"c":39.57,"h":39.72,"l":39,"n":4676,"o":39,"t":"2024-12-04T05:00:00Z","v":222520,"vw":39.394226},{"c":39.65,"h":39.86,"l":39.07,"n":6232,"o":39.5,"t":"2024-12-05T05:00:00Z","v":301919,"vw":39.589054},{"c":39.71,"h":39.96,"l":39.4725,"n":6956,"o":39.96,"t":"2024-12-06T05:00:00Z","v":271403,"vw":39.749364},{"c":40.59,"h":41.05,"l":39.895,"n":7496,"o":39.99,"t":"2024-12-09T05:00:00Z","v":344669,"vw":40.633561},{"c":40.19,"h":40.7621,"l":39.63,"n":6843,"o":40.34,"t":"2024-12-10T05:00:00Z","v":338382,"vw":40.164162},{"c":40.35,"h":40.87,"l":40.22,"n":4149,"o":40.8,"t":"2024-12-11T05:00:00Z","v":216708,"vw":40.457696},{"c":39.05,"h":40.39,"l":39.05,"n":5171,"o":40.13,"t":"2024-12-12T05:00:00Z","v":244869,"vw":39.447914},{"c":38.9,"h":39.175,"l":38.5,"n":4390,"o":38.97,"t":"2024-12-13T05:00:00Z","v":178878,"vw":38.840221},{"c":38.76,"h":39.26,"l":38.354,"n":5710,"o":38.72,"t":"2024-12-16T05:00:00Z","v":186462,"vw":38.889169},{"c":38.43,"h":38.9,"l":38.1875,"n":5363,"o":38.54,"t":"2024-12-17T05:00:00Z","v":202120,"vw":38.460308},{"c":37.175,"h":39.15,"l":36.83,"n":10257,"o":38.66,"t":"2024-12-18T05:00:00Z","v":605325,"vw":37.928291},{"c":36.64,"h":37.735,"l":36.27,"n":7835,"o":37.46,"t":"2024-12-19T05:00:00Z","v":314009,"vw":36.720312},{"c":36.56,"h":37.32,"l":35.8585,"n":5387,"o":36.33,"t":"2024-12-20T05:00:00Z","v":331676,"vw":36.672764},{"c":36.6,"h":36.73,"l":36.25,"n":5370,"o":36.53,"t":"2024-12-23T05:00:00Z","v":164740,"vw":36.541351},{"c":37.28,"h":37.28,"l":36.6,"n":2228,"o":36.98,"t":"2024-12-24T05:00:00Z","v":65485,"vw":37.065416},{"c":37.97,"h":38.05,"l":36.92,"n":2980,"o":37.08,"t":"2024-12-26T05:00:00Z","v":100437,"vw":37.696445},{"c":37.44,"h":38.31,"l":37.19,"n":4708,"o":37.67,"t":"2024-12-27T05:00:00Z","v":199882,"vw":37.622754},{"c":37.3,"h":37.55,"l":36.41,"n":4050,"o":37.13,"t":"2024-12-30T05:00:00Z","v":151034,"vw":37.155822},{"c":37.24,"h":37.965,"l":37.13,"n":3806,"o":37.54,"t":"2024-12-31T05:00:00Z","v":92291,"vw":37.319955},{"c":36.94,"h":37.78,"l":36.75,"n":5516,"o":37.65,"t":"2025-01-02T05:00:00Z","v":167697,"vw":37.148427},{"c":36.78,"h":37.01,"l":36.4,"n":3640,"o":37.01,"t":"2025-01-03T05:00:00Z","v":122934,"vw":36.790976},{"c":36.94,"h":37.5355,"l":36.825,"n":4680,"o":36.86,"t":"2025-01-06T05:00:00Z","v":223318,"vw":37.070082},{"c":35.3,"h":37.14,"l":35.11,"n":5282,"o":36.77,"t":"2025-01-07T05:00:00Z","v":178865,"vw":35.589445},{"c":35.24,"h":35.4799,"l":34.301,"n":4101,"o":34.98,"t":"2025-01-08T05:00:00Z","v":182469,"vw":35.143794},{"c":34.4,"h":34.55,"l":33.95,"n":4641,"o":34.55,"t":"2025-01-10T05:00:00Z","v":136752,"vw":34.36467},{"c":34.92,"h":35,"l":34.11,"n":3171,"o":34.11,"t":"2025-01-13T05:00:00Z","v":103415,"vw":34.78331},{"c":35.46,"h":35.755,"l":34.93,"n":4649,"o":35.28,"t":"2025-01-14T05:00:00Z","v":125338,"vw":35.380963},{"c":35.8,"h":36.84,"l":35.6001,"n":4443,"o":36.46,"t":"2025-01-15T05:00:00Z","v":120790,"vw":35.862692},{"c":36.05,"h":36.145,"l":35.44,"n":4126,"o":35.76,"t":"2025-01-16T05:00:00Z","v":106839,"vw":35.947102},{"c":36.3,"h":36.68,"l":36.05,"n":4072,"o":36.45,"t":"2025-01-17T05:00:00Z","v":129392,"vw":36.326044},{"c":37.61,"h":37.66,"l":36.54,"n":4194,"o":36.73,"t":"2025-01-21T05:00:00Z","v":155252,"vw":37.371157},{"c":37.19,"h":37.81,"l":37.15,"n":6599,"o":37.43,"t":"2025-01-22T05:00:00Z","v":320439,"vw":37.44867},{"c":37.1,"h":37.595,"l":36.83,"n":4314,"o":37.03,"t":"2025-01-23T05:00:00Z","v":187961,"vw":37.130818},{"c":37.39,"h":37.76,"l":36.9709,"n":4744,"o":37.1,"t":"2025-01-24T05:00:00Z","v":159607,"vw":37.325657},{"c":36.88,"h":37.675,"l":36.755,"n":5608,"o":37.18,"t":"2025-01-27T05:00:00Z","v":177305,"vw":37.028682},{"c":36.57,"h":37.16,"l":36.495,"n":4721,"o":36.85,"t":"2025-01-28T05:00:00Z","v":126110,"vw":36.691368},{"c":36.73,"h":37.37,"l":36.0701,"n":5613,"o":36.85,"t":"2025-01-29T05:00:00Z","v":166441,"vw":36.82429},{"c":36.7,"h":37.5,"l":36.565,"n":4829,"o":37.11,"t":"2025-01-30T05:00:00Z","v":195024,"vw":36.970928},{"c":36.42,"h":37.28,"l":36.2,"n":6085,"o":36.57,"t":"2025-01-31T05:00:00Z","v":432860,"vw":36.520935},{"c":34.51,"h":35.64,"l":34.47,"n":5282,"o":35.39,"t":"2025-02-03T05:00:00Z","v":170197,"vw":34.849813},{"c":35.42,"h":35.445,"l":34.415,"n":5282,"o":34.43,"t":"2025-02-04T05:00:00Z","v":171337,"vw":35.245611},{"c":34.82,"h":35.8,"l":34.7,"n":4883,"o":35.5,"t":"2025-02-05T05:00:00Z","v":141788,"vw":34.935156},{"c":34.74,"h":35.3,"l":34.525,"n":5056,"o":34.93,"t":"2025-02-06T05:00:00Z","v":167150,"vw":34.769248},{"c":34.25,"h":34.73,"l":34.03,"n":4626,"o":34.7,"t":"2025-02-07T05:00:00Z","v":157722,"vw":34.247915},{"c":35.48,"h":35.53,"l":33.9542,"n":6123,"o":34.71,"t":"2025-02-10T05:00:00Z","v":292236,"vw":35.102094},{"c":20.87,"h":26.231,"l":19.61,"n":43904,"o":26.08,"t":"2025-02-11T05:00:00Z","v":4574878,"vw":21.127378},{"c":19.84,"h":20.58,"l":19.545,"n":21589,"o":20.32,"t":"2025-02-12T05:00:00Z","v":1770303,"vw":19.903491},{"c":20.5,"h":20.59,"l":19.995,"n":15878,"o":20.34,"t":"2025-02-13T05:00:00Z","v":1159225,"vw":20.368798},{"c":20.48,"h":21.09,"l":19.95,"n":12303,"o":20.5,"t":"2025-02-14T05:00:00Z","v":1013296,"vw":20.419964},{"c":20.47,"h":20.82,"l":19.93,"n":13431,"o":20.47,"t":"2025-02-18T05:00:00Z","v":1723977,"vw":20.275312},{"c":20.72,"h":21.35,"l":20.41,"n":13400,"o":20.64,"t":"2025-02-19T05:00:00Z","v":822746,"vw":20.791995},{"c":20.08,"h":20.7,"l":19.96,"n":11309,"o":20.64,"t":"2025-02-20T05:00:00Z","v":687421,"vw":20.112418},{"c":18.9,"h":20.39,"l":18.86,"n":12789,"o":20.35,"t":"2025-02-21T05:00:00Z","v":839448,"vw":19.234682},{"c":18.49,"h":18.955,"l":18.13,"n":17365,"o":18.93,"t":"2025-02-24T05:00:00Z","v":1302296,"vw":18.500176},{"c":18.3,"h":18.63,"l":17.41,"n":20313,"o":18.63,"t":"2025-02-25T05:00:00Z","v":1551202,"vw":17.982595},{"c":17.78,"h":18.525,"l":17.73,"n":15456,"o":18.42,"t":"2025-02-26T05:00:00Z","v":1149362,"vw":17.894394},{"c":17.45,"h":18.11,"l":17.44,"n":12176,"o":17.77,"t":"2025-02-27T05:00:00Z","v":664358,"vw":17.644261},{"c":17.43,"h":17.76,"l":17.19,"n":9799,"o":17.35,"t":"2025-02-28T05:00:00Z","v":548215,"vw":17.429441},{"c":16.23,"h":17.52,"l":15.96,"n":12740,"o":17.5,"t":"2025-03-03T05:00:00Z","v":1127275,"vw":16.427086},{"c":15.95,"h":16.26,"l":15.48,"n":13748,"o":15.89,"t":"2025-03-04T05:00:00Z","v":829211,"vw":15.888595},{"c":16.55,"h":16.65,"l":15.84,"n":12888,"o":15.98,"t":"2025-03-05T05:00:00Z","v":885817,"vw":16.347024},{"c":17.01,"h":17.14,"l":16.07,"n":9198,"o":16.2,"t":"2025-03-06T05:00:00Z","v":582076,"vw":16.887676},{"c":17.94,"h":17.98,"l":16.74,"n":10966,"o":16.95,"t":"2025-03-07T05:00:00Z","v":891308,"vw":17.531317},{"c":17.68,"h":18.255,"l":17.16,"n":15424,"o":17.81,"t":"2025-03-10T04:00:00Z","v":840700,"vw":17.676383},{"c":17.48,"h":18.4,"l":16.9306,"n":10635,"o":17.68,"t":"2025-03-11T04:00:00Z","v":770754,"vw":17.388601},{"c":17.68,"h":17.92,"l":17.25,"n":9972,"o":17.64,"t":"2025-03-12T04:00:00Z","v":771545,"vw":17.598658},{"c":17.48,"h":17.88,"l":17.44,"n":8709,"o":17.64,"t":"2025-03-13T04:00:00Z","v":442969,"vw":17.561019},{"c":18.34,"h":18.38,"l":17.2439,"n":8928,"o":17.48,"t":"2025-03-14T04:00:00Z","v":541428,"vw":18.136896},{"c":18.28,"h":18.825,"l":18.26,"n":9304,"o":18.31,"t":"2025-03-17T04:00:00Z","v":611645,"vw":18.549087},{"c":17.83,"h":18.32,"l":17.65,"n":7132,"o":18.16,"t":"2025-03-18T04:00:00Z","v":408090,"vw":17.82985},{"c":18.43,"h":18.68,"l":17.67,"n":10366,"o":17.98,"t":"2025-03-19T04:00:00Z","v":553263,"vw":18.37323},{"c":18.73,"h":18.86,"l":18.0364,"n":9027,"o":18.24,"t":"2025-03-20T04:00:00Z","v":634498,"vw":18.676209},{"c":18.46,"h":18.7,"l":18.27,"n":7384,"o":18.7,"t":"2025-03-21T04:00:00Z","v":774008,"vw":18.482394},{"c":18.78,"h":18.95,"l":18.6,"n":6620,"o":18.78,"t":"2025-03-24T04:00:00Z","v":319458,"vw":18.762299},{"c":18.58,"h":18.87,"l":18.37,"n":6879,"o":18.87,"t":"2025-03-25T04:00:00Z","v":367869,"vw":18.611444},{"c":18.13,"h":18.77,"l":17.85,"n":6221,"o":18.55,"t":"2025-03-26T04:00:00Z","v":361624,"vw":18.134456},{"c":17.86,"h":18.205,"l":17.5604,"n":6795,"o":18.13,"t":"2025-03-27T04:00:00Z","v":461378,"vw":17.797541},{"c":17.04,"h":17.81,"l":16.8,"n":6345,"o":17.8,"t":"2025-03-28T04:00:00Z","v":494702,"vw":17.046011},{"c":16.93,"h":16.96,"l":16.26,"n":9100,"o":16.75,"t":"2025-03-31T04:00:00Z","v":618424,"vw":16.710476},{"c":16.7,"h":17.005,"l":16.47,"n":6185,"o":16.85,"t":"2025-04-01T04:00:00Z","v":318080,"vw":16.716336},{"c":17.1,"h":17.22,"l":16.11,"n":8173,"o":16.37,"t":"2025-04-02T04:00:00Z","v":432699,"vw":16.99191},{"c":14.71,"h":16.6,"l":14.66,"n":8421,"o":16.51,"t":"2025-04-03T04:00:00Z","v":570890,"vw":15.097538},{"c":14.55,"h":14.57,"l":13.2,"n":11962,"o":13.9,"t":"2025-04-04T04:00:00Z","v":827825,"vw":14.006804},{"c":13.92,"h":14.93,"l":13.24,"n":9559,"o":13.84,"t":"2025-04-07T04:00:00Z","v":564833,"vw":13.910349},{"c":12.88,"h":14.42,"l":12.7,"n":11724,"o":14.42,"t":"2025-04-08T04:00:00Z","v":643790,"vw":13.156202},{"c":13.86,"h":14.08,"l":11.7807,"n":15389,"o":12.6,"t":"2025-04-09T04:00:00Z","v":1225298,"vw":13.358597},{"c":12.68,"h":13.61,"l":12.35,"n":10582,"o":13.53,"t":"2025-04-10T04:00:00Z","v":632478,"vw":12.743054},{"c":12.96,"h":12.98,"l":12.035,"n":7790,"o":12.62,"t":"2025-04-11T04:00:00Z","v":537743,"vw":12.679249},{"c":13.48,"h":13.61,"l":12.92,"n":6843,"o":13.29,"t":"2025-04-14T04:00:00Z","v":456272,"vw":13.368151},{"c":13.56,"h":13.83,"l":13.22,"n":6709,"o":13.35,"t":"2025-04-15T04:00:00Z","v":1051997,"vw":13.338534},{"c":13.1,"h":13.52,"l":12.9,"n":6517,"o":13.52,"t":"2025-04-16T04:00:00Z","v":317822,"vw":13.118108},{"c":13.13,"h":13.34,"l":12.84,"n":6226,"o":13.11,"t":"2025-04-17T04:00:00Z","v":385645,"vw":13.098419},{"c":12.98,"h":13.145,"l":12.5,"n":5714,"o":13.01,"t":"2025-04-21T04:00:00Z","v":633384,"vw":12.866766},{"c":13.55,"h":13.595,"l":12.99,"n":7087,"o":13.38,"t":"2025-04-22T04:00:00Z","v":388070,"vw":13.393485},{"c":13.77,"h":14.6605,"l":13.75,"n":7225,"o":14.02,"t":"2025-04-23T04:00:00Z","v":431440,"vw":13.908375},{"c":14.77,"h":14.83,"l":13.75,"n":7216,"o":13.75,"t":"2025-04-24T04:00:00Z","v":403036,"vw":14.603466},{"c":14.92,"h":14.99,"l":14.495,"n":5709,"o":14.71,"t":"2025-04-25T04:00:00Z","v":564540,"vw":14.860927},{"c":15.02,"h":15.32,"l":14.71,"n":7007,"o":14.99,"t":"2025-04-28T04:00:00Z","v":333595,"vw":14.985957},{"c":15.1,"h":15.215,"l":14.76,"n":4043,"o":14.9,"t":"2025-04-29T04:00:00Z","v":202585,"vw":15.07535},{"c":14.85,"h":14.96,"l":14.245,"n":5130,"o":14.74,"t":"2025-04-30T04:00:00Z","v":283623,"vw":14.783194},{"c":14.94,"h":15.375,"l":14.705,"n":6500,"o":15.19,"t":"2025-05-01T04:00:00Z","v":396860,"vw":14.940869},{"c":15.76,"h":16.04,"l":15.18,"n":6094,"o":15.2,"t":"2025-05-02T04:00:00Z","v":394830,"vw":15.739506},{"c":15.36,"h":15.725,"l":15.29,"n":5313,"o":15.53,"t":"2025-05-05T04:00:00Z","v":301918,"vw":15.471988},{"c":15.21,"h":15.46,"l":14.27,"n":5163,"o":15.05,"t":"2025-05-06T04:00:00Z","v":263426,"vw":15.198485},{"c":15.35,"h":15.46,"l":15.13,"n":4895,"o":15.26,"t":"2025-05-07T04:00:00Z","v":301927,"vw":15.327632},{"c":16.52,"h":16.69,"l":15.41,"n":6039,"o":15.52,"t":"2025-05-08T04:00:00Z","v":317456,"vw":16.389456},{"c":16.51,"h":16.76,"l":16.34,"n":4654,"o":16.56,"t":"2025-05-09T04:00:00Z","v":223910,"vw":16.531083},{"c":17.9,"h":18.4651,"l":17.58,"n":7060,"o":17.58,"t":"2025-05-12T04:00:00Z","v":360953,"vw":17.92327},{"c":18.23,"h":18.37,"l":17.7001,"n":7322,"o":18.08,"t":"2025-05-13T04:00:00Z","v":281150,"vw":18.187764},{"c":17.84,"h":18.34,"l":17.45,"n":9047,"o":18.05,"t":"2025-05-14T04:00:00Z","v":460137,"vw":17.73773},{"c":17.57,"h":18.03,"l":17.46,"n":5783,"o":17.83,"t":"2025-05-15T04:00:00Z","v":248206,"vw":17.614588},{"c":17.83,"h":18.02,"l":17.35,"n":5596,"o":17.57,"t":"2025-05-16T04:00:00Z","v":310834,"vw":17.749322},{"c":17.88,"h":17.91,"l":17.28,"n":6734,"o":17.28,"t":"2025-05-19T04:00:00Z","v":301717,"vw":17.784022},{"c":17.65,"h":17.96,"l":17.55,"n":8152,"o":17.88,"t":"2025-05-20T04:00:00Z","v":382970,"vw":17.710376},{"c":16.44,"h":17.4,"l":16.3,"n":12004,"o":17.26,"t":"2025-05-21T04:00:00Z","v":580800,"vw":16.580245},{"c":16.53,"h":16.68,"l":16.11,"n":8560,"o":16.41,"t":"2025-05-22T04:00:00Z","v":471716,"vw":16.432545},{"c":16.42,"h":16.51,"l":16.08,"n":8596,"o":16.17,"t":"2025-05-23T04:00:00Z","v":481393,"vw":16.373269},{"c":17.78,"h":17.913,"l":16.6104,"n":11206,"o":16.83,"t":"2025-05-27T04:00:00Z","v":673403,"vw":17.520082},{"c":15.68,"h":19.165,"l":15.555,"n":12987,"o":18.99,"t":"2025-05-28T04:00:00Z","v":748013,"vw":16.23975},{"c":15.27,"h":16.06,"l":15.03,"n":14923,"o":15.77,"t":"2025-05-29T04:00:00Z","v":973544,"vw":15.274702},{"c":14.56,"h":15.16,"l":14.47,"n":13413,"o":15.15,"t":"2025-05-30T04:00:00Z","v":1567917,"vw":14.62031},{"c":13.8,"h":14.52,"l":13.66,"n":14029,"o":14.52,"t":"2025-06-02T04:00:00Z","v":1225594,"vw":13.870673},{"c":14.9,"h":14.92,"l":13.82,"n":12534,"o":13.82,"t":"2025-06-03T04:00:00Z","v":883382,"vw":14.529946},{"c":14.88,"h":15.08,"l":14.7,"n":7653,"o":14.86,"t":"2025-06-04T04:00:00Z","v":421163,"vw":14.911641},{"c":14.85,"h":15.26,"l":14.78,"n":8259,"o":14.87,"t":"2025-06-05T04:00:00Z","v":655881,"vw":14.95888},{"c":15.35,"h":15.66,"l":15.12,"n":7424,"o":15.13,"t":"2025-06-06T04:00:00Z","v":403406,"vw":15.35908},{"c":16.15,"h":16.375,"l":15.56,"n":6934,"o":15.56,"t":"2025-06-09T04:00:00Z","v":398800,"vw":16.103834},{"c":16.34,"h":16.39,"l":15.83,"n":7339,"o":16.18,"t":"2025-06-10T04:00:00Z","v":330088,"vw":16.262441},{"c":16.5,"h":16.76,"l":16.24,"n":8267,"o":16.46,"t":"2025-06-11T04:00:00Z","v":497242,"vw":16.474479},{"c":15.88,"h":16.3463,"l":15.77,"n":6597,"o":16.15,"t":"2025-06-12T04:00:00Z","v":298493,"vw":15.953435},{"c":15.04,"h":15.62,"l":14.965,"n":7549,"o":15.53,"t":"2025-06-13T04:00:00Z","v":323453,"vw":15.228832},{"c":15.29,"h":15.595,"l":15.04,"n":5888,"o":15.3,"t":"2025-06-16T04:00:00Z","v":392353,"vw":15.344908},{"c":14.88,"h":15.41,"l":14.86,"n":5349,"o":15.04,"t":"2025-06-17T04:00:00Z","v":276233,"vw":14.985744},{"c":14.53,"h":15.215,"l":14.5,"n":5214,"o":14.89,"t":"2025-06-18T04:00:00Z","v":327394,"vw":14.730143},{"c":14.41,"h":14.905,"l":14.385,"n":4678,"o":14.88,"t":"2025-06-20T04:00:00Z","v":402119,"vw":14.493693},{"c":14.45,"h":14.59,"l":13.97,"n":5438,"o":14.32,"t":"2025-06-23T04:00:00Z","v":413908,"vw":14.373796},{"c":14.79,"h":14.91,"l":14.47,"n":5437,"o":14.69,"t":"2025-06-24T04:00:00Z","v":272007,"vw":14.777311},{"c":14.63,"h":14.9826,"l":14.43,"n":4450,"o":14.79,"t":"2025-06-25T04:00:00Z","v":253411,"vw":14.625011},{"c":15.15,"h":15.18,"l":14.63,"n":5261,"o":14.63,"t":"2025-06-26T04:00:00Z","v":318622,"vw":15.069148},{"c":15.43,"h":15.65,"l":15.08,"n":7224,"o":15.15,"t":"2025-06-27T04:00:00Z","v":530022,"vw":15.424661},{"c":15.27,"h":15.64,"l":15.085,"n":5169,"o":15.6,"t":"2025-06-30T04:00:00Z","v":343913,"vw":15.280531},{"c":15.68,"h":16.14,"l":15.02,"n":6955,"o":15.19,"t":"2025-07-01T04:00:00Z","v":469915,"vw":15.698257},{"c":16.33,"h":16.41,"l":15.72,"n":4552,"o":15.88,"t":"2025-07-02T04:00:00Z","v":256150,"vw":16.238118},{"c":16.39,"h":16.51,"l":16.155,"n":3182,"o":16.37,"t":"2025-07-03T04:00:00Z","v":152522,"vw":16.360435},{"c":15.58,"h":16.49,"l":15.55,"n":5418,"o":16.24,"t":"2025-07-07T04:00:00Z","v":310098,"vw":15.892933},{"c":16.16,"h":16.62,"l":15.7501,"n":5082,"o":15.82,"t":"2025-07-08T04:00:00Z","v":287185,"vw":16.227191},{"c":16.24,"h":16.322,"l":15.83,"n":3794,"o":16.24,"t":"2025-07-09T04:00:00Z","v":248080,"vw":16.11923},{"c":16.64,"h":16.935,"l":16.23,"n":5466,"o":16.24,"t":"2025-07-10T04:00:00Z","v":317515,"vw":16.639655},{"c":16.24,"h":16.5065,"l":15.92,"n":7049,"o":16.4,"t":"2025-07-11T04:00:00Z","v":764524,"vw":16.248161},{"c":15.78,"h":16.28,"l":15.71,"n":5411,"o":16.23,"t":"2025-07-14T04:00:00Z","v":265690,"vw":15.847865},{"c":15.28,"h":15.98,"l":15.28,"n":6373,"o":15.89,"t":"2025-07-15T04:00:00Z","v":284744,"vw":15.463728},{"c":15.38,"h":15.595,"l":15.01,"n":5465,"o":15.35,"t":"2025-07-16T04:00:00Z","v":548223,"vw":15.389236},{"c":15.66,"h":15.77,"l":15.365,"n":5781,"o":15.38,"t":"2025-07-17T04:00:00Z","v":366150,"vw":15.646412},{"c":15.26,"h":15.86,"l":15.24,"n":4504,"o":15.86,"t":"2025-07-18T04:00:00Z","v":215043,"vw":15.379617},{"c":15.04,"h":15.4,"l":15.005,"n":5905,"o":15.4,"t":"2025-07-21T04:00:00Z","v":302104,"vw":15.193013},{"c":15.6,"h":15.66,"l":15.05,"n":6551,"o":15.05,"t":"2025-07-22T04:00:00Z","v":400922,"vw":15.504639},{"c":16.18,"h":16.33,"l":15.76,"n":5048,"o":15.76,"t":"2025-07-23T04:00:00Z","v":282852,"vw":16.133353},{"c":15.98,"h":16.04,"l":15.72,"n":6034,"o":16.04,"t":"2025-07-24T04:00:00Z","v":300598,"vw":15.904681},{"c":16.17,"h":16.22,"l":15.73,"n":5968,"o":16.03,"t":"2025-07-25T04:00:00Z","v":280259,"vw":16.059088},{"c":15.97,"h":16.4855,"l":15.88,"n":5136,"o":16.31,"t":"2025-07-28T04:00:00Z","v":342283,"vw":16.057318},{"c":16.86,"h":16.9,"l":15.69,"n":11818,"o":16.14,"t":"2025-07-29T04:00:00Z","v":1004379,"vw":16.27762},{"c":14.48,"h":17.44,"l":13.9,"n":19515,"o":17.44,"t":"2025-07-30T04:00:00Z","v":1481920,"vw":14.562835},{"c":14.65,"h":15.255,"l":14.25,"n":10644,"o":14.44,"t":"2025-07-31T04:00:00Z","v":546255,"vw":14.825229},{"c":14.11,"h":14.285,"l":13.67,"n":7255,"o":14.25,"t":"2025-08-01T04:00:00Z","v":434595,"vw":14.049802},{"c":13.75,"h":14.225,"l":13.725,"n":7186,"o":14.22,"t":"2025-08-04T04:00:00Z","v":476648,"vw":13.853377},{"c":14.27,"h":14.285,"l":13.9,"n":6147,"o":13.9,"t":"2025-08-05T04:00:00Z","v":319735,"vw":14.187229},{"c":13.98,"h":14.375,"l":13.7505,"n":4944,"o":14.25,"t":"2025-08-06T04:00:00Z","v":294382,"vw":13.946328},{"c":14.23,"h":14.44,"l":14.07,"n":4640,"o":14.2,"t":"2025-08-07T04:00:00Z","v":229920,"vw":14.246774},{"c":13.9,"h":14.23,"l":13.9,"n":4399,"o":14.22,"t":"2025-08-08T04:00:00Z","v":257984,"vw":13.996132},{"c":13.58,"h":14.1,"l":13.55,"n":5349,"o":13.93,"t":"2025-08-11T04:00:00Z","v":281535,"vw":13.649624},{"c":14.39,"h":14.47,"l":13.675,"n":6384,"o":13.78,"t":"2025-08-12T04:00:00Z","v":277665,"vw":14.353821},{"c":15.08,"h":15.13,"l":14.42,"n":6318,"o":14.46,"t":"2025-08-13T04:00:00Z","v":368361,"vw":14.881929},{"c":14.68,"h":14.78,"l":14.34,"n":5716,"o":14.73,"t":"2025-08-14T04:00:00Z","v":274182,"vw":14.592174},{"c":14.3,"h":14.82,"l":14.21,"n":5765,"o":14.82,"t":"2025-08-15T04:00:00Z","v":228550,"vw":14.367207},{"c":14.55,"h":14.6616,"l":14.34,"n":4754,"o":14.34,"t":"2025-08-18T04:00:00Z","v":243571,"vw":14.529444},{"c":14.65,"h":14.96,"l":14.49,"n":5607,"o":14.65,"t":"2025-08-19T04:00:00Z","v":239215,"vw":14.67605},{"c":14.14,"h":14.82,"l":14.07,"n":4771,"o":14.63,"t":"2025-08-20T04:00:00Z","v":249256,"vw":14.236447},{"c":13.94,"h":14.1,"l":13.81,"n":6079,"o":14.1,"t":"2025-08-21T04:00:00Z","v":290191,"vw":13.910365},{"c":15.39,"h":15.45,"l":13.95,"n":8022,"o":14.04,"t":"2025-08-22T04:00:00Z","v":548778,"vw":15.275693},{"c":15.35,"h":15.47,"l":15.075,"n":4289,"o":15.39,"t":"2025-08-25T04:00:00Z","v":173436,"vw":15.33932},{"c":15.22,"h":15.49,"l":15.17,"n":4625,"o":15.34,"t":"2025-08-26T04:00:00Z","v":169073,"vw":15.295954},{"c":15.15,"h":15.315,"l":14.99,"n":4983,"o":15.15,"t":"2025-08-27T04:00:00Z","v":232578,"vw":15.132809},{"c":15.22,"h":15.265,"l":14.83,"n":4809,"o":15.23,"t":"2025-08-28T04:00:00Z","v":219910,"vw":15.112113},{"c":14.98,"h":15.3,"l":14.87,"n":6928,"o":15.2,"t":"2025-08-29T04:00:00Z","v":809325,"vw":14.99481},{"c":14.83,"h":14.96,"l":14.51,"n":6128,"o":14.67,"t":"2025-09-02T04:00:00Z","v":348643,"vw":14.799745},{"c":14.33,"h":14.835,"l":14.1364,"n":6242,"o":14.72,"t":"2025-09-03T04:00:00Z","v":435851,"vw":14.319114},{"c":14.89,"h":14.93,"l":14.2,"n":5438,"o":14.36,"t":"2025-09-04T04:00:00Z","v":307937,"vw":14.704644},{"c":14.88,"h":15.295,"l":14.575,"n":9675,"o":15.01,"t":"2025-09-05T04:00:00Z","v":568458,"vw":14.919322},{"c":14.91,"h":14.94,"l":14.47,"n":5848,"o":14.94,"t":"2025-09-08T04:00:00Z","v":248447,"vw":14.837603},{"c":14.39,"h":14.85,"l":14.33,"n":4771,"o":14.85,"t":"2025-09-09T04:00:00Z","v":180274,"vw":14.46094},{"c":14.51,"h":14.56,"l":14.31,"n":4393,"o":14.31,"t":"2025-09-10T04:00:00Z","v":200299,"vw":14.459774},{"c":14.89,"h":14.93,"l":14.49,"n":6252,"o":14.49,"t":"2025-09-11T04:00:00Z","v":213442,"vw":14.794947},{"c":14.44,"h":14.85,"l":14.34,"n":4834,"o":14.85,"t":"2025-09-12T04:00:00Z","v":196284,"vw":14.463677},{"c":14.79,"h":15,"l":14.3945,"n":5714,"o":14.67,"t":"2025-09-15T04:00:00Z","v":277114,"vw":14.798152},{"c":14.83,"h":15.05,"l":14.785,"n":5104,"o":14.91,"t":"2025-09-16T04:00:00Z","v":212897,"vw":14.90329},{"c":14.81,"h":15.9,"l":14.74,"n":8166,"o":14.87,"t":"2025-09-17T04:00:00Z","v":502755,"vw":15.115614},{"c":15.66,"h":15.715,"l":14.943,"n":6631,"o":14.95,"t":"2025-09-18T04:00:00Z","v":294460,"vw":15.538337},{"c":15.05,"h":15.65,"l":15.01,"n":5298,"o":15.63,"t":"2025-09-19T04:00:00Z","v":410590,"vw":15.190662},{"c":15.62,"h":15.73,"l":14.84,"n":5439,"o":14.9,"t":"2025-09-22T04:00:00Z","v":231968,"vw":15.448976},{"c":15.15,"h":15.9,"l":15.09,"n":5492,"o":15.61,"t":"2025-09-23T04:00:00Z","v":235904,"vw":15.260235},{"c":14.74,"h":15.415,"l":14.72,"n":4629,"o":15.16,"t":"2025-09-24T04:00:00Z","v":216703,"vw":14.860767},{"c":14.41,"h":14.82,"l":14.2931,"n":5898,"o":14.52,"t":"2025-09-25T04:00:00Z","v":254093,"vw":14.409987},{"c":14.61,"h":14.7395,"l":14.43,"n":5256,"o":14.54,"t":"2025-09-26T04:00:00Z","v":229983,"vw":14.608187},{"c":14.42,"h":14.74,"l":14.285,"n":5979,"o":14.74,"t":"2025-09-29T04:00:00Z","v":346307,"vw":14.414661},{"c":14.34,"h":14.455,"l":14.04,"n":6837,"o":14.37,"t":"2025-09-30T04:00:00Z","v":474158,"vw":14.243273},{"c":14.81,"h":14.87,"l":14.28,"n":7124,"o":14.32,"t":"2025-10-01T04:00:00Z","v":292370,"vw":14.674451},{"c":14.88,"h":15.0099,"l":14.7,"n":5485,"o":14.85,"t":"2025-10-02T04:00:00Z","v":212526,"vw":14.862037},{"c":15.04,"h":15.385,"l":14.88,"n":4930,"o":14.88,"t":"2025-10-03T04:00:00Z","v":238923,"vw":15.119007},{"c":15.21,"h":15.33,"l":14.74,"n":8071,"o":15.24,"t":"2025-10-06T04:00:00Z","v":335608,"vw":15.149936},{"c":14.73,"h":15.9,"l":14.69,"n":7411,"o":15.14,"t":"2025-10-07T04:00:00Z","v":369813,"vw":14.962016},{"c":15.32,"h":15.47,"l":14.74,"n":4814,"o":14.82,"t":"2025-10-08T04:00:00Z","v":176346,"vw":15.263648},{"c":14.73,"h":15.36,"l":14.72,"n":3428,"o":15.21,"t":"2025-10-09T04:00:00Z","v":191251,"vw":14.859389},{"c":14.36,"h":15.1059,"l":14.355,"n":8041,"o":14.81,"t":"2025-10-10T04:00:00Z","v":406811,"vw":14.556768},{"c":14.76,"h":14.945,"l":14.53,"n":5590,"o":14.75,"t":"2025-10-13T04:00:00Z","v":274923,"vw":14.737344},{"c":15.26,"h":15.51,"l":14.385,"n":5946,"o":14.4,"t":"2025-10-14T04:00:00Z","v":261775,"vw":15.103986},{"c":15.58,"h":15.676,"l":15.27,"n":6744,"o":15.44,"t":"2025-10-15T04:00:00Z","v":418506,"vw":15.509289},{"c":14.8,"h":15.7295,"l":14.6,"n":5709,"o":15.65,"t":"2025-10-16T04:00:00Z","v":402333,"vw":14.943478},{"c":14.7,"h":14.83,"l":14.51,"n":5332,"o":14.68,"t":"2025-10-17T04:00:00Z","v":192640,"vw":14.698839},{"c":15.15,"h":15.32,"l":14.6992,"n":3885,"o":14.93,"t":"2025-10-20T04:00:00Z","v":202229,"vw":15.138916},{"c":16.04,"h":16.33,"l":15.08,"n":7073,"o":15.08,"t":"2025-10-21T04:00:00Z","v":393768,"vw":15.949081},{"c":14.81,"h":16.04,"l":14.75,"n":7610,"o":16.04,"t":"2025-10-22T04:00:00Z","v":379854,"vw":15.266216},{"c":15.43,"h":15.5651,"l":15.02,"n":6743,"o":15.02,"t":"2025-10-23T04:00:00Z","v":278086,"vw":15.387077},{"c":15.75,"h":15.91,"l":15.605,"n":5553,"o":15.66,"t":"2025-10-24T04:00:00Z","v":209999,"vw":15.745046},{"c":15.7,"h":16.145,"l":15.62,"n":4884,"o":15.94,"t":"2025-10-27T04:00:00Z","v":172198,"vw":15.772471},{"c":15.4,"h":15.71,"l":15.36,"n":5606,"o":15.67,"t":"2025-10-28T04:00:00Z","v":183048,"vw":15.474292},{"c":15.05,"h":15.7675,"l":15.01,"n":6686,"o":15.4,"t":"2025-10-29T04:00:00Z","v":860214,"vw":15.273105},{"c":17.35,"h":18.85,"l":16.725,"n":14860,"o":17.36,"t":"2025-10-30T04:00:00Z","v":894325,"vw":17.498905},{"c":16.23,"h":17.3391,"l":16.06,"n":9221,"o":17.27,"t":"2025-10-31T04:00:00Z","v":420318,"vw":16.385838},{"c":16.01,"h":16.58,"l":15.89,"n":7768,"o":16.28,"t":"2025-11-03T05:00:00Z","v":351330,"vw":16.175414},{"c":15.19,"h":16.12,"l":15.09,"n":6578,"o":15.78,"t":"2025-11-04T05:00:00Z","v":346905,"vw":15.391717},{"c":15.8,"h":15.95,"l":14.94,"n":7111,"o":15.51,"t":"2025-11-05T05:00:00Z","v":280612,"vw":15.604408},{"c":15.65,"h":16.04,"l":15.36,"n":6762,"o":15.92,"t":"2025-11-06T05:00:00Z","v":334430,"vw":15.577133},{"c":15.65,"h":15.68,"l":15.05,"n":9344,"o":15.42,"t":"2025-11-07T05:00:00Z","v":446078,"vw":15.465405},{"c":15.82,"h":16.09,"l":15.383,"n":5106,"o":16.09,"t":"2025-11-10T05:00:00Z","v":296140,"vw":15.756961},{"c":15.4,"h":15.82,"l":15.275,"n":5401,"o":15.81,"t":"2025-11-11T05:00:00Z","v":273274,"vw":15.464939},{"c":15.8,"h":15.87,"l":15.4394,"n":5400,"o":15.48,"t":"2025-11-12T05:00:00Z","v":250681,"vw":15.719241},{"c":15.4,"h":15.78,"l":15.215,"n":6312,"o":15.69,"t":"2025-11-13T05:00:00Z","v":281557,"vw":15.399002},{"c":14.95,"h":15.25,"l":14.42,"n":7048,"o":15.11,"t":"2025-11-14T05:00:00Z","v":401012,"vw":14.834858},{"c":14.45,"h":15.05,"l":14.34,"n":5807,"o":14.93,"t":"2025-11-17T05:00:00Z","v":389885,"vw":14.538689},{"c":14.26,"h":14.4662,"l":14.11,"n":5497,"o":14.34,"t":"2025-11-18T05:00:00Z","v":230877,"vw":14.269278},{"c":14.33,"h":14.48,"l":14.11,"n":5018,"o":14.48,"t":"2025-11-19T05:00:00Z","v":233798,"vw":14.283291},{"c":14.22,"h":14.87,"l":14.0455,"n":7967,"o":14.66,"t":"2025-11-20T05:00:00Z","v":324227,"vw":14.330309},{"c":15.12,"h":15.18,"l":14.04,"n":4777,"o":14.2,"t":"2025-11-21T05:00:00Z","v":221688,"vw":14.929112},{"c":15.49,"h":15.625,"l":14.75,"n":5282,"o":15.12,"t":"2025-11-24T05:00:00Z","v":245591,"vw":15.475116},{"c":16.2,"h":16.38,"l":15.49,"n":4748,"o":15.49,"t":"2025-11-25T05:00:00Z","v":272776,"vw":16.081283},{"c":16.53,"h":16.55,"l":15.92,"n":4566,"o":15.92,"t":"2025-11-26T05:00:00Z","v":199598,"vw":16.418869},{"c":16.44,"h":16.56,"l":16.29,"n":3281,"o":16.53,"t":"2025-11-28T05:00:00Z","v":164013,"vw":16.443188},{"c":16.27,"h":16.505,"l":16.165,"n":3864,"o":16.18,"t":"2025-12-01T05:00:00Z","v":181740,"vw":16.303415},{"c":16.38,"h":16.48,"l":16.155,"n":3793,"o":16.45,"t":"2025-12-02T05:00:00Z","v":161667,"vw":16.36799},{"c":17.03,"h":17.05,"l":16.42,"n":3122,"o":16.42,"t":"2025-12-03T05:00:00Z","v":167539,"vw":16.937208},{"c":17.09,"h":17.49,"l":16.9374,"n":3608,"o":17.02,"t":"2025-12-04T05:00:00Z","v":196014,"vw":17.183446},{"c":17.15,"h":17.43,"l":16.964,"n":3182,"o":17.02,"t":"2025-12-05T05:00:00Z","v":156540,"vw":17.21969},{"c":17.05,"h":17.38,"l":16.8,"n":4350,"o":17.35,"t":"2025-12-08T05:00:00Z","v":384183,"vw":17.042687},{"c":16.98,"h":17.115,"l":16.62,"n":3209,"o":16.99,"t":"2025-12-09T05:00:00Z","v":117851,"vw":16.989286},{"c":17.77,"h":18.035,"l":16.98,"n":4543,"o":16.98,"t":"2025-12-10T05:00:00Z","v":397500,"vw":17.615247},{"c":18.02,"h":18.125,"l":17.61,"n":4946,"o":17.69,"t":"2025-12-11T05:00:00Z","v":247716,"vw":17.934579},{"c":17.87,"h":18.15,"l":17.7,"n":4304,"o":18,"t":"2025-12-12T05:00:00Z","v":178903,"vw":17.867883},{"c":17.69,"h":18.14,"l":17.5,"n":4660,"o":18.07,"t":"2025-12-15T05:00:00Z","v":257674,"vw":17.754967},{"c":17.59,"h":17.94,"l":17.425,"n":4849,"o":17.7,"t":"2025-12-16T05:00:00Z","v":180459,"vw":17.607543},{"c":17.31,"h":17.845,"l":17.24,"n":3904,"o":17.55,"t":"2025-12-17T05:00:00Z","v":160036,"vw":17.361535},{"c":17.38,"h":17.7,"l":17.28,"n":4407,"o":17.5,"t":"2025-12-18T05:00:00Z","v":197051,"vw":17.420258},{"c":17.29,"h":17.3425,"l":17,"n":3574,"o":17.3,"t":"2025-12-19T05:00:00Z","v":351400,"vw":17.259216},{"c":17.58,"h":17.665,"l":17.3,"n":5138,"o":17.31,"t":"2025-12-22T05:00:00Z","v":201704,"vw":17.571708},{"c":17.59,"h":17.64,"l":17.27,"n":2737,"o":17.41,"t":"2025-12-23T05:00:00Z","v":123150,"vw":17.532724},{"c":17.77,"h":17.88,"l":17.585,"n":2272,"o":17.78,"t":"2025-12-24T05:00:00Z","v":101092,"vw":17.770539},{"c":17.79,"h":17.8,"l":17.46,"n":3601,"o":17.75,"t":"2025-12-26T05:00:00Z","v":113386,"vw":17.721575},{"c":17.67,"h":17.715,"l":17.46,"n":3112,"o":17.63,"t":"2025-12-29T05:00:00Z","v":154841,"vw":17.632018},{"c":17.64,"h":17.8599,"l":17.6,"n":4074,"o":17.68,"t":"2025-12-30T05:00:00Z","v":133694,"vw":17.70515},{"c":17.25,"h":17.64,"l":17.22,"n":3095,"o":17.62,"t":"2025-12-31T05:00:00Z","v":141762,"vw":17.310613},{"c":17.2,"h":17.48,"l":17.13,"n":4128,"o":17.32,"t":"2026-01-02T05:00:00Z","v":145929,"vw":17.256827},{"c":18.3,"h":18.64,"l":17.31,"n":7075,"o":17.31,"t":"2026-01-05T05:00:00Z","v":332989,"vw":18.325814},{"c":19.39,"h":19.41,"l":17.935,"n":6560,"o":18.13,"t":"2026-01-06T05:00:00Z","v":318718,"vw":19.030958},{"c":18.74,"h":19.36,"l":18.54,"n":6727,"o":19.36,"t":"2026-01-07T05:00:00Z","v":255713,"vw":18.798737},{"c":19.28,"h":19.49,"l":18.66,"n":4920,"o":18.66,"t":"2026-01-08T05:00:00Z","v":208828,"vw":19.239814},{"c":19.69,"h":19.75,"l":18.84,"n":5912,"o":19.29,"t":"2026-01-09T05:00:00Z","v":257218,"vw":19.55093},{"c":19.68,"h":19.96,"l":19.33,"n":5655,"o":19.59,"t":"2026-01-12T05:00:00Z","v":253109,"vw":19.648353},{"c":20.03,"h":20.59,"l":19.68,"n":6740,"o":19.68,"t":"2026-01-13T05:00:00Z","v":328329,"vw":20.160349},{"c":20.61,"h":21.58,"l":20,"n":10707,"o":20.21,"t":"2026-01-14T05:00:00Z","v":555998,"vw":20.723811},{"c":21.35,"h":21.4,"l":20.6898,"n":7896,"o":20.81,"t":"2026-01-15T05:00:00Z","v":349497,"vw":21.176864},{"c":20.79,"h":21.262,"l":20.58,"n":7577,"o":21.18,"t":"2026-01-16T05:00:00Z","v":452138,"vw":20.782139},{"c":20.01,"h":20.43,"l":19.75,"n":7830,"o":20.155,"t":"2026-01-20T05:00:00Z","v":480377,"vw":20.026321},{"c":20.89,"h":21.12,"l":19.83,"n":6440,"o":20.12,"t":"2026-01-21T05:00:00Z","v":316128,"vw":20.611962},{"c":21.26,"h":21.55,"l":21.01,"n":6473,"o":21.06,"t":"2026-01-22T05:00:00Z","v":370566,"vw":21.324539},{"c":20.96,"h":21.27,"l":20.78,"n":5937,"o":21.27,"t":"2026-01-23T05:00:00Z","v":310594,"vw":21.001718},{"c":20.5,"h":21.23,"l":20.26,"n":6515,"o":20.97,"t":"2026-01-26T05:00:00Z","v":321404,"vw":20.55489},{"c":20.75,"h":20.83,"l":20.36,"n":8383,"o":20.42,"t":"2026-01-27T05:00:00Z","v":433865,"vw":20.668797},{"c":20.75,"h":21.03,"l":20.28,"n":6657,"o":20.75,"t":"2026-01-28T05:00:00Z","v":422463,"vw":20.648152},{"c":21.12,"h":21.28,"l":20.75,"n":8805,"o":21,"t":"2026-01-29T05:00:00Z","v":332965,"vw":21.02204},{"c":21.08,"h":21.43,"l":20.52,"n":11994,"o":20.75,"t":"2026-01-30T05:00:00Z","v":1556605,"vw":21.076567},{"c":21.1,"h":21.31,"l":20.63,"n":9964,"o":20.94,"t":"2026-02-02T05:00:00Z","v":479554,"vw":21.094239},{"c":21.07,"h":21.56,"l":20.59,"n":6733,"o":21.16,"t":"2026-02-03T05:00:00Z","v":344352,"vw":21.051364},{"c":21.58,"h":22.41,"l":21.18,"n":13212,"o":21.33,"t":"2026-02-04T05:00:00Z","v":919747,"vw":21.575307},{"c":21,"h":21.52,"l":20.49,"n":9077,"o":21.33,"t":"2026-02-05T05:00:00Z","v":409040,"vw":20.987242},{"c":22.76,"h":23.07,"l":21.32,"n":9926,"o":21.32,"t":"2026-02-06T05:00:00Z","v":488702,"vw":22.621913},{"c":22.9,"h":23.575,"l":22.39,"n":10180,"o":22.63,"t":"2026-02-09T05:00:00Z","v":617022,"vw":23.017019},{"c":22.93,"h":24.4,"l":22.43,"n":10715,"o":23.55,"t":"2026-02-10T05:00:00Z","v":618875,"vw":23.116436},{"c":23.27,"h":23.91,"l":22.655,"n":12435,"o":23.16,"t":"2026-02-11T05:00:00Z","v":849620,"vw":23.261228},{"c":21.195,"h":23.705,"l":20.83,"n":13340,"o":23.12,"t":"2026-02-12T05:00:00Z","v":872015,"vw":21.670645},{"c":20.33,"h":21.88,"l":20.32,"n":11585,"o":21.41,"t":"2026-02-13T05:00:00Z","v":651244,"vw":20.758364},{"c":19.86,"h":20.34,"l":19.78,"n":6403,"o":20.26,"t":"2026-02-17T05:00:00Z","v":376667,"vw":19.9573},{"c":19.22,"h":20.035,"l":19.02,"n":7855,"o":19.51,"t":"2026-02-18T05:00:00Z","v":551017,"vw":19.366858},{"c":19.18,"h":19.31,"l":18.9,"n":5301,"o":19.19,"t":"2026-02-19T05:00:00Z","v":443022,"vw":19.118434},{"c":19.1,"h":19.41,"l":18.6,"n":5775,"o":19.06,"t":"2026-02-20T05:00:00Z","v":288947,"vw":19.037728},{"c":18.54,"h":19.185,"l":18.31,"n":5823,"o":19.11,"t":"2026-02-23T05:00:00Z","v":353096,"vw":18.629121},{"c":19.19,"h":19.235,"l":18.5062,"n":6109,"o":18.6,"t":"2026-02-24T05:00:00Z","v":888337,"vw":19.06422},{"c":19.54,"h":19.65,"l":18.85,"n":6844,"o":19.48,"t":"2026-02-25T05:00:00Z","v":394336,"vw":19.428331},{"c":19.19,"h":19.8,"l":18.71,"n":8477,"o":19.78,"t":"2026-02-26T05:00:00Z","v":507796,"vw":19.162286},{"c":18.98,"h":19.1,"l":18.32,"n":7017,"o":18.77,"t":"2026-02-27T05:00:00Z","v":420293,"vw":18.867331},{"c":19.1,"h":19.13,"l":18.45,"n":6296,"o":18.5,"t":"2026-03-02T05:00:00Z","v":282409,"vw":18.96286},{"c":18.79,"h":18.895,"l":18.1,"n":7001,"o":18.33,"t":"2026-03-03T05:00:00Z","v":492338,"vw":18.628145},{"c":18.5,"h":19.14,"l":18.385,"n":7228,"o":18.88,"t":"2026-03-04T05:00:00Z","v":463513,"vw":18.549917},{"c":18.45,"h":18.76,"l":17.5701,"n":7678,"o":18.4,"t":"2026-03-05T05:00:00Z","v":432654,"vw":18.488033},{"c":16.77,"h":18.1,"l":16.74,"n":8464,"o":17.72,"t":"2026-03-06T05:00:00Z","v":545949,"vw":17.019252},{"c":16.68,"h":16.75,"l":15.8324,"n":10380,"o":16.19,"t":"2026-03-09T04:00:00Z","v":611264,"vw":16.269591},{"c":16.72,"h":17.33,"l":16.56,"n":10367,"o":16.69,"t":"2026-03-10T04:00:00Z","v":540145,"vw":16.895376},{"c":16.28,"h":16.825,"l":15.98,"n":8167,"o":16.69,"t":"2026-03-11T04:00:00Z","v":412057,"vw":16.302659},{"c":15.35,"h":16.04,"l":15.23,"n":8397,"o":15.89,"t":"2026-03-12T04:00:00Z","v":509573,"vw":15.509499},{"c":14.65,"h":15.82,"l":14.53,"n":11341,"o":15.61,"t":"2026-03-13T04:00:00Z","v":560712,"vw":14.807173},{"c":14.5,"h":15.17,"l":14.33,"n":13327,"o":15,"t":"2026-03-16T04:00:00Z","v":866445,"vw":14.540947},{"c":14.41,"h":15.23,"l":14.37,"n":8072,"o":14.64,"t":"2026-03-17T04:00:00Z","v":679676,"vw":14.577489},{"c":14.01,"h":14.8799,"l":13.88,"n":9065,"o":14.45,"t":"2026-03-18T04:00:00Z","v":563998,"vw":14.16199},{"c":14.2,"h":14.25,"l":13.31,"n":8529,"o":13.71,"t":"2026-03-19T04:00:00Z","v":499688,"vw":13.933682},{"c":13.89,"h":14.33,"l":13.78,"n":8854,"o":14.14,"t":"2026-03-20T04:00:00Z","v":578236,"vw":13.985967},{"c":14.54,"h":14.99,"l":14.15,"n":7161,"o":14.31,"t":"2026-03-23T04:00:00Z","v":454246,"vw":14.644753},{"c":14.92,"h":15.3,"l":14.21,"n":8064,"o":14.35,"t":"2026-03-24T04:00:00Z","v":454719,"vw":14.946546},{"c":15.18,"h":15.45,"l":14.92,"n":5939,"o":14.93,"t":"2026-03-25T04:00:00Z","v":265987,"vw":15.20528},{"c":14.55,"h":15.275,"l":14.435,"n":5670,"o":14.9,"t":"2026-03-26T04:00:00Z","v":305446,"vw":14.684373},{"c":14.07,"h":14.64,"l":13.85,"n":8178,"o":14.64,"t":"2026-03-27T04:00:00Z","v":559694,"vw":14.121433},{"c":13.95,"h":14.54,"l":13.82,"n":7288,"o":14.31,"t":"2026-03-30T04:00:00Z","v":503650,"vw":14.150331},{"c":14.53,"h":14.65,"l":14.015,"n":6391,"o":14.44,"t":"2026-03-31T04:00:00Z","v":708709,"vw":14.469014},{"c":14.33,"h":15.02,"l":14.31,"n":5737,"o":14.69,"t":"2026-04-01T04:00:00Z","v":381570,"vw":14.587849},{"c":13.95,"h":14.555,"l":13.6,"n":7539,"o":13.93,"t":"2026-04-02T04:00:00Z","v":529180,"vw":13.968211},{"c":14.06,"h":14.14,"l":13.85,"n":6594,"o":13.95,"t":"2026-04-06T04:00:00Z","v":355309,"vw":14.034343},{"c":13.89,"h":14.0299,"l":13.54,"n":9197,"o":13.91,"t":"2026-04-07T04:00:00Z","v":964406,"vw":13.757134},{"c":14.94,"h":15.36,"l":14.72,"n":6416,"o":14.72,"t":"2026-04-08T04:00:00Z","v":399374,"vw":14.938428},{"c":15.58,"h":15.68,"l":14.81,"n":6171,"o":14.81,"t":"2026-04-09T04:00:00Z","v":442456,"vw":15.486043},{"c":15.67,"h":15.8,"l":15.3401,"n":4308,"o":15.66,"t":"2026-04-10T04:00:00Z","v":273161,"vw":15.618544},{"c":15.96,"h":15.97,"l":15.39,"n":4388,"o":15.54,"t":"2026-04-13T04:00:00Z","v":193026,"vw":15.850798},{"c":16.11,"h":16.33,"l":15.95,"n":4430,"o":16.06,"t":"2026-04-14T04:00:00Z","v":306688,"vw":16.111113},{"c":15.13,"h":16.31,"l":14.97,"n":6590,"o":16.11,"t":"2026-04-15T04:00:00Z","v":369646,"vw":15.305917},{"c":15,"h":15.27,"l":14.98,"n":4311,"o":15.08,"t":"2026-04-16T04:00:00Z","v":233112,"vw":15.080842},{"c":15.71,"h":16.13,"l":15.325,"n":6166,"o":15.4,"t":"2026-04-17T04:00:00Z","v":380291,"vw":15.735387},{"c":16.03,"h":16.09,"l":15.53,"n":4221,"o":15.56,"t":"2026-04-20T04:00:00Z","v":253882,"vw":15.945249},{"c":15.64,"h":16.42,"l":15.59,"n":5238,"o":16.16,"t":"2026-04-21T04:00:00Z","v":259256,"vw":15.835782},{"c":15.64,"h":16.19,"l":15.4903,"n":7596,"o":15.8,"t":"2026-04-22T04:00:00Z","v":395729,"vw":15.795277},{"c":15.88,"h":16.09,"l":15.585,"n":5956,"o":15.67,"t":"2026-04-23T04:00:00Z","v":201813,"vw":15.882783},{"c":16.09,"h":16.19,"l":15.53,"n":5390,"o":16.09,"t":"2026-04-24T04:00:00Z","v":220685,"vw":16.029886},{"c":16.01,"h":16.37,"l":15.92,"n":5266,"o":16.12,"t":"2026-04-27T04:00:00Z","v":294878,"vw":16.058878},{"c":15.58,"h":16.02,"l":15.55,"n":4919,"o":16,"t":"2026-04-28T04:00:00Z","v":243641,"vw":15.630221},{"c":14.77,"h":15.62,"l":14.68,"n":5142,"o":15.59,"t":"2026-04-29T04:00:00Z","v":287908,"vw":14.886493},{"c":15.45,"h":15.51,"l":14.8,"n":5917,"o":14.85,"t":"2026-04-30T04:00:00Z","v":222356,"vw":15.357396},{"c":15.38,"h":15.6,"l":15.175,"n":5606,"o":15.44,"t":"2026-05-01T04:00:00Z","v":221931,"vw":15.352773},{"c":14.75,"h":15.42,"l":14.65,"n":4454,"o":15.18,"t":"2026-05-04T04:00:00Z","v":226229,"vw":14.865691},{"c":15.32,"h":15.39,"l":14.82,"n":5170,"o":14.96,"t":"2026-05-05T04:00:00Z","v":213014,"vw":15.274282},{"c":16.19,"h":16.235,"l":15.565,"n":5141,"o":15.995,"t":"2026-05-06T04:00:00Z","v":281313,"vw":15.991845},{"c":15.8,"h":16.405,"l":15.735,"n":5366,"o":16.06,"t":"2026-05-07T04:00:00Z","v":230720,"vw":15.989984},{"c":15.93,"h":15.97,"l":15.64,"n":4666,"o":15.95,"t":"2026-05-08T04:00:00Z","v":188232,"vw":15.883545},{"c":15.72,"h":16.07,"l":15.66,"n":5935,"o":15.93,"t":"2026-05-11T04:00:00Z","v":301455,"vw":15.779837},{"c":15.47,"h":15.7359,"l":15.13,"n":5317,"o":15.45,"t":"2026-05-12T04:00:00Z","v":256730,"vw":15.475595},{"c":15.02,"h":15.47,"l":14.91,"n":6669,"o":15.47,"t":"2026-05-13T04:00:00Z","v":271292,"vw":15.062139},{"c":15.01,"h":15.44,"l":14.91,"n":6063,"o":15.1,"t":"2026-05-14T04:00:00Z","v":316020,"vw":15.068957},{"c":14.28,"h":14.86,"l":14.15,"n":6571,"o":14.75,"t":"2026-05-15T04:00:00Z","v":303523,"vw":14.370669},{"c":13.94,"h":14.61,"l":13.89,"n":7075,"o":14.33,"t":"2026-05-18T04:00:00Z","v":335024,"vw":14.039908},{"c":13.82,"h":13.84,"l":13.33,"n":7471,"o":13.75,"t":"2026-05-19T04:00:00Z","v":365847,"vw":13.703763},{"c":14.24,"h":14.4199,"l":13.77,"n":8745,"o":14,"t":"2026-05-20T04:00:00Z","v":468796,"vw":14.244133},{"c":14.66,"h":14.98,"l":13.61,"n":10511,"o":14.13,"t":"2026-05-21T04:00:00Z","v":554725,"vw":14.53845},{"c":14.94,"h":15.11,"l":14.65,"n":7445,"o":14.75,"t":"2026-05-22T04:00:00Z","v":413935,"vw":14.924618},{"c":15.82,"h":16.1,"l":15.14,"n":10276,"o":15.14,"t":"2026-05-26T04:00:00Z","v":450712,"vw":15.6995},{"c":16.28,"h":16.44,"l":15.955,"n":7711,"o":16.22,"t":"2026-05-27T04:00:00Z","v":376839,"vw":16.200139},{"c":16.11,"h":16.22,"l":15.74,"n":6389,"o":16.12,"t":"2026-05-28T04:00:00Z","v":276488,"vw":16.024377},{"c":15.96,"h":16.36,"l":15.9,"n":5819,"o":16.11,"t":"2026-05-29T04:00:00Z","v":323678,"vw":16.05456},{"c":15.57,"h":15.9,"l":15.1062,"n":6795,"o":15.9,"t":"2026-06-01T04:00:00Z","v":277790,"vw":15.4823},{"c":15.83,"h":15.94,"l":15.575,"n":5711,"o":15.6,"t":"2026-06-02T04:00:00Z","v":247436,"vw":15.803927},{"c":15.51,"h":15.77,"l":15.12,"n":8452,"o":15.77,"t":"2026-06-03T04:00:00Z","v":352832,"vw":15.458148},{"c":14.08,"h":14.5,"l":13.005,"n":18647,"o":14.01,"t":"2026-06-04T04:00:00Z","v":1679318,"vw":13.607142},{"c":12.88,"h":14.285,"l":12.82,"n":17931,"o":13.85,"t":"2026-06-05T04:00:00Z","v":1266119,"vw":13.279132},{"c":12.46,"h":13.1722,"l":12.43,"n":14122,"o":12.95,"t":"2026-06-08T04:00:00Z","v":939209,"vw":12.594424},{"c":12.71,"h":13.535,"l":12.55,"n":14770,"o":12.75,"t":"2026-06-09T04:00:00Z","v":1135090,"vw":12.944557},{"c":12.12,"h":13,"l":12.1,"n":10779,"o":12.82,"t":"2026-06-10T04:00:00Z","v":677434,"vw":12.41338},{"c":13.36,"h":13.395,"l":11.99,"n":13565,"o":12.5,"t":"2026-06-11T04:00:00Z","v":1069124,"vw":12.774126},{"c":13.83,"h":14.21,"l":13.33,"n":11491,"o":13.45,"t":"2026-06-12T04:00:00Z","v":750517,"vw":13.90782},{"c":15.03,"h":15.7,"l":14.36,"n":19024,"o":14.54,"t":"2026-06-15T04:00:00Z","v":1500642,"vw":15.210295},{"c":13.92,"h":15.11,"l":13.84,"n":12240,"o":15.06,"t":"2026-06-16T04:00:00Z","v":862940,"vw":14.170681},{"c":13.98,"h":14.61,"l":13.78,"n":14817,"o":13.92,"t":"2026-06-17T04:00:00Z","v":808523,"vw":14.080125},{"c":14.69,"h":14.91,"l":14.205,"n":9732,"o":14.32,"t":"2026-06-18T04:00:00Z","v":1131940,"vw":14.66742},{"c":14.55,"h":14.8177,"l":14.251,"n":7990,"o":14.69,"t":"2026-06-22T04:00:00Z","v":493042,"vw":14.527321},{"c":14.04,"h":14.5,"l":14,"n":8189,"o":14.2,"t":"2026-06-23T04:00:00Z","v":594779,"vw":14.164819},{"c":13.95,"h":14.515,"l":13.62,"n":10643,"o":14.33,"t":"2026-06-24T04:00:00Z","v":611894,"vw":13.971228},{"c":14.78,"h":15.13,"l":14.09,"n":8252,"o":14.15,"t":"2026-06-25T04:00:00Z","v":577531,"vw":14.724332},{"c":14.47,"h":14.82,"l":14.4,"n":6693,"o":14.79,"t":"2026-06-26T04:00:00Z","v":872819,"vw":14.48701},{"c":14.41,"h":14.53,"l":13.85,"n":8085,"o":14.44,"t":"2026-06-29T04:00:00Z","v":466916,"vw":14.289964},{"c":15.13,"h":15.22,"l":14.45,"n":6338,"o":14.62,"t":"2026-06-30T04:00:00Z","v":386105,"vw":15.02181},{"c":14.51,"h":15.09,"l":14.45,"n":7414,"o":14.99,"t":"2026-07-01T04:00:00Z","v":476361,"vw":14.668728},{"c":13.55,"h":14.7,"l":13.0101,"n":11157,"o":14.22,"t":"2026-07-02T04:00:00Z","v":803459,"vw":13.557365},{"c":14,"h":14.07,"l":13.505,"n":9248,"o":13.63,"t":"2026-07-06T04:00:00Z","v":601732,"vw":13.890001},{"c":13.28,"h":13.98,"l":13.1,"n":9375,"o":13.87,"t":"2026-07-07T04:00:00Z","v":470130,"vw":13.286567},{"c":13.22,"h":13.25,"l":12.58,"n":8127,"o":13.22,"t":"2026-07-08T04:00:00Z","v":571063,"vw":12.982314},{"c":13.47,"h":13.72,"l":13.22,"n":6673,"o":13.49,"t":"2026-07-09T04:00:00Z","v":469675,"vw":13.51679},{"c":13.24,"h":13.78,"l":13.2,"n":9463,"o":13.5,"t":"2026-07-10T04:00:00Z","v":647496,"vw":13.51285},{"c":12.99,"h":13.315,"l":12.945,"n":8770,"o":13.08,"t":"2026-07-13T04:00:00Z","v":587458,"vw":13.093429},{"c":13.18,"h":13.47,"l":12.8201,"n":9954,"o":13.47,"t":"2026-07-14T04:00:00Z","v":548939,"vw":13.117024},{"c":14.08,"h":14.17,"l":13.25,"n":8447,"o":13.29,"t":"2026-07-15T04:00:00Z","v":509940,"vw":13.896117},{"c":14.76,"h":14.85,"l":13.93,"n":9990,"o":13.93,"t":"2026-07-16T04:00:00Z","v":667493,"vw":14.645759},{"c":14.36,"h":14.86,"l":14.24,"n":7643,"o":14.5,"t":"2026-07-17T04:00:00Z","v":322929,"vw":14.498005},{"c":14.33,"h":14.82,"l":14.11,"n":8579,"o":14.37,"t":"2026-07-20T04:00:00Z","v":518938,"vw":14.476416},{"c":14.79,"h":14.8652,"l":14.465,"n":10031,"o":14.68,"t":"2026-07-21T04:00:00Z","v":548566,"vw":14.722873},{"c":15.7,"h":15.92,"l":14.73,"n":10397,"o":14.73,"t":"2026-07-22T04:00:00Z","v":656829,"vw":15.65288},{"c":15.53,"h":16.055,"l":15.22,"n":7482,"o":15.48,"t":"2026-07-23T04:00:00Z","v":450177,"vw":15.525519},{"c":16.12,"h":16.285,"l":15.5334,"n":9348,"o":15.81,"t":"2026-07-24T04:00:00Z","v":624919,"vw":16.056885},{"c":16.38,"h":16.63,"l":15.791,"n":11082,"o":16.48,"t":"2026-07-27T04:00:00Z","v":653207,"vw":16.225868},{"c":16.21,"h":16.73,"l":16.0465,"n":9978,"o":16.4,"t":"2026-07-28T04:00:00Z","v":611638,"vw":16.399891},{"c":14.62,"h":16.18,"l":14.585,"n":14816,"o":16.18,"t":"2026-07-29T04:00:00Z","v":894932,"vw":14.943263},{"c":20.68,"h":21.305,"l":18.8,"n":30413,"o":19.97,"t":"2026-07-30T04:00:00Z","v":2398114,"vw":20.45019},{"c":19.17,"h":21.6,"l":18.6,"n":23924,"o":21.145,"t":"2026-07-31T04:00:00Z","v":2736216,"vw":19.229002},{"c":20.12,"h":20.4,"l":18.96,"n":17817,"o":19.67,"t":"2026-08-03T04:00:00Z","v":975751,"vw":19.903064},{"c":21.59,"h":21.83,"l":20.49,"n":16151,"o":20.77,"t":"2026-08-04T04:00:00Z","v":798111,"vw":21.439419},{"c":21.5,"h":21.73,"l":20.94,"n":13031,"o":21.51,"t":"2026-08-05T04:00:00Z","v":801994,"vw":21.385864},{"c":20.76,"h":22.285,"l":20.52,"n":14122,"o":21.5,"t":"2026-08-06T04:00:00Z","v":647859,"vw":21.081743},{"c":20.22,"h":21.421,"l":20.07,"n":8294,"o":21.1,"t":"2026-08-07T04:00:00Z","v":541428,"vw":20.487804},{"c":19.31,"h":20.57,"l":19.08,"n":11681,"o":20.57,"t":"2026-08-10T04:00:00Z","v":634264,"vw":19.390961},{"c":19.55,"h":19.99,"l":19.27,"n":7350,"o":19.33,"t":"2026-08-11T04:00:00Z","v":329820,"vw":19.538378},{"c":19.28,"h":19.99,"l":18.87,"n":7181,"o":19.93,"t":"2026-08-12T04:00:00Z","v":378480,"vw":19.318905},{"c":19.07,"h":19.425,"l":18.77,"n":7542,"o":19.15,"t":"2026-08-13T04:00:00Z","v":497167,"vw":19.022631},{"c":19.25,"h":19.36,"l":18.66,"n":7920,"o":19.36,"t":"2026-08-14T04:00:00Z","v":331875,"vw":19.096901},{"c":19.08,"h":19.3321,"l":18.875,"n":7654,"o":19.21,"t":"2026-08-17T04:00:00Z","v":272189,"vw":19.062857},{"c":17.8,"h":19.115,"l":17.7,"n":6731,"o":18.87,"t":"2026-08-18T04:00:00Z","v":472543,"vw":18.053584},{"c":17.69,"h":18.4,"l":17.58,"n":7913,"o":18.03,"t":"2026-08-19T04:00:00Z","v":315360,"vw":17.778576},{"c":17.34,"h":17.49,"l":17.02,"n":7111,"o":17.33,"t":"2026-08-20T04:00:00Z","v":266403,"vw":17.270786},{"c":17.62,"h":17.82,"l":17.21,"n":7002,"o":17.56,"t":"2026-08-21T04:00:00Z","v":286154,"vw":17.595548},{"c":17.95,"h":18.29,"l":17.58,"n":11255,"o":17.78,"t":"2026-08-24T04:00:00Z","v":540844,"vw":17.978118},{"c":17.79,"h":18.69,"l":17.75,"n":7275,"o":18.69,"t":"2026-08-25T04:00:00Z","v":394528,"vw":17.887449},{"c":17.98,"h":18.08,"l":17.725,"n":6668,"o":17.82,"t":"2026-08-26T04:00:00Z","v":299523,"vw":17.910345},{"c":18.39,"h":18.65,"l":17.86,"n":7972,"o":17.98,"t":"2026-08-27T04:00:00Z","v":387181,"vw":18.324178},{"c":18,"h":18.675,"l":17.835,"n":6720,"o":18.39,"t":"2026-08-28T04:00:00Z","v":386786,"vw":18.022218},{"c":17.66,"h":18.05,"l":17.49,"n":6002,"o":18,"t":"2026-08-31T04:00:00Z","v":394984,"vw":17.662916},{"c":17.26,"h":17.44,"l":16.97,"n":8708,"o":17.29,"t":"2026-09-01T04:00:00Z","v":506461,"vw":17.194391},{"c":17.54,"h":17.85,"l":17.26,"n":8324,"o":17.26,"t":"2026-09-02T04:00:00Z","v":300871,"vw":17.580951},{"c":18.25,"h":18.26,"l":17.2101,"n":9613,"o":17.76,"t":"2026-09-03T04:00:00Z","v":605086,"vw":18.013329},{"c":18.84,"h":18.87,"l":18.23,"n":6297,"o":18.62,"t":"2026-09-04T04:00:00Z","v":310141,"vw":18.715172},{"c":18.59,"h":19.02,"l":18.47,"n":6678,"o":18.97,"t":"2026-09-08T04:00:00Z","v":334809,"vw":18.642334},{"c":17.62,"h":18.65,"l":17.57,"n":7420,"o":18.65,"t":"2026-09-09T04:00:00Z","v":404955,"vw":17.956136},{"c":17.22,"h":17.39,"l":16.91,"n":7490,"o":17.2,"t":"2026-09-10T04:00:00Z","v":332993,"vw":17.178638},{"c":17.74,"h":18.17,"l":17.56,"n":6198,"o":17.56,"t":"2026-09-11T04:00:00Z","v":260341,"vw":17.797984},{"c":16.45,"h":17.35,"l":16.28,"n":7955,"o":17.35,"t":"2026-09-14T04:00:00Z","v":418732,"vw":16.549246},{"c":16.26,"h":16.98,"l":16.14,"n":6927,"o":16.98,"t":"2026-09-15T04:00:00Z","v":361493,"vw":16.35806},{"c":16.1,"h":16.635,"l":15.77,"n":7224,"o":16.5,"t":"2026-09-16T04:00:00Z","v":423288,"vw":16.208568},{"c":15.74,"h":16.84,"l":15.7,"n":10588,"o":16.8,"t":"2026-09-17T04:00:00Z","v":887478,"vw":15.923576},{"c":15.76,"h":15.925,"l":15.4,"n":6599,"o":15.62,"t":"2026-09-18T04:00:00Z","v":689333,"vw":15.710941},{"c":15.53,"h":16.1,"l":15.49,"n":6673,"o":16.1,"t":"2026-09-21T04:00:00Z","v":346623,"vw":15.653938},{"c":16.44,"h":16.635,"l":16.175,"n":5705,"o":16.21,"t":"2026-09-22T04:00:00Z","v":301335,"vw":16.427696},{"c":16.51,"h":16.54,"l":15.9,"n":5452,"o":16.15,"t":"2026-09-23T04:00:00Z","v":306720,"vw":16.397395},{"c":16.03,"h":16.435,"l":15.83,"n":8591,"o":16.41,"t":"2026-09-24T04:00:00Z","v":423318,"vw":16.022689},{"c":16.83,"h":17.05,"l":16.25,"n":8263,"o":16.25,"t":"2026-09-25T04:00:00Z","v":519047,"vw":16.771998},{"c":16.37,"h":16.775,"l":16.09,"n":6802,"o":16.58,"t":"2026-09-28T04:00:00Z","v":630753,"vw":16.377258},{"c":16.27,"h":16.69,"l":16.05,"n":5715,"o":16.69,"t":"2026-09-29T04:00:00Z","v":293941,"vw":16.290433},{"c":15.93,"h":16.39,"l":15.9,"n":4988,"o":16.39,"t":"2026-09-30T04:00:00Z","v":402230,"vw":16.029127},{"c":15.935,"h":16.15,"l":15.35,"n":6885,"o":15.8,"t":"2026-10-01T04:00:00Z","v":356265,"vw":15.744795},{"c":16.735,"h":16.82,"l":16.22,"n":7343,"o":16.49,"t":"2026-10-02T04:00:00Z","v":355781,"vw":16.688493},{"c":16.92,"h":17.17,"l":16.18,"n":4876,"o":16.62,"t":"2026-10-05T04:00:00Z","v":294352,"vw":16.901203},{"c":17.02,"h":17.34,"l":16.84,"n":6268,"o":17.08,"t":"2026-10-06T04:00:00Z","v":310564,"vw":17.06736},{"c":16.16,"h":16.8632,"l":15.66,"n":6864,"o":16.59,"t":"2026-10-07T04:00:00Z","v":370176,"vw":16.071997},{"c":15.98,"h":16.589,"l":15.69,"n":5295,"o":15.92,"t":"2026-10-08T04:00:00Z","v":401786,"vw":15.995478},{"c":15.99,"h":16.235,"l":15.78,"n":5952,"o":16.04,"t":"2026-10-09T04:00:00Z","v":298308,"vw":16.040044},{"c":15.9,"h":16.23,"l":15.78,"n":4502,"o":15.86,"t":"2026-10-12T04:00:00Z","v":238343,"vw":15.984269},{"c":16.01,"h":16.06,"l":15.51,"n":5974,"o":15.85,"t":"2026-10-13T04:00:00Z","v":306725,"vw":15.867672},{"c":15.13,"h":15.8,"l":14.92,"n":6908,"o":15.63,"t":"2026-10-14T04:00:00Z","v":385387,"vw":15.218124},{"c":15.01,"h":15.235,"l":14.61,"n":6019,"o":14.99,"t":"2026-10-15T04:00:00Z","v":314790,"vw":14.904164},{"c":14.64,"h":15.3,"l":14.59,"n":6415,"o":14.98,"t":"2026-10-16T04:00:00Z","v":284140,"vw":14.774545},{"c":14.6,"h":14.85,"l":14.55,"n":6924,"o":14.85,"t":"2026-10-19T04:00:00Z","v":341474,"vw":14.646524},{"c":14.4,"h":14.69,"l":14.04,"n":8061,"o":14.45,"t":"2026-10-20T04:00:00Z","v":606452,"vw":14.412214},{"c":14.61,"h":14.76,"l":14.38,"n":6729,"o":14.62,"t":"2026-10-21T04:00:00Z","v":349696,"vw":14.604521},{"c":13.76,"h":14.375,"l":13.565,"n":8756,"o":14.17,"t":"2026-10-22T04:00:00Z","v":584449,"vw":13.855732}],"volatilityBars":[{"c":16.03,"h":16.2,"l":16.03,"n":16,"o":16.09,"t":"2026-09-22T13:15:00Z","v":1269,"vw":16.104297},{"c":16.4,"h":16.515,"l":16.175,"n":126,"o":16.21,"t":"2026-09-22T13:30:00Z","v":16748,"vw":16.238971},{"c":16.44,"h":16.47,"l":16.375,"n":278,"o":16.39,"t":"2026-09-22T13:45:00Z","v":7128,"vw":16.432785},{"c":16.59,"h":16.63,"l":16.46,"n":90,"o":16.49,"t":"2026-09-22T14:00:00Z","v":5904,"vw":16.55184},{"c":16.5,"h":16.6232,"l":16.5,"n":121,"o":16.53,"t":"2026-09-22T14:15:00Z","v":5743,"vw":16.54089},{"c":16.42,"h":16.635,"l":16.42,"n":73,"o":16.57,"t":"2026-09-22T14:30:00Z","v":3275,"vw":16.560997},{"c":16.41,"h":16.41,"l":16.27,"n":138,"o":16.33,"t":"2026-09-22T14:45:00Z","v":6198,"vw":16.354937},{"c":16.48,"h":16.48,"l":16.37,"n":103,"o":16.38,"t":"2026-09-22T15:00:00Z","v":3914,"vw":16.409249},{"c":16.51,"h":16.55,"l":16.39,"n":184,"o":16.44,"t":"2026-09-22T15:15:00Z","v":10515,"vw":16.463495},{"c":16.41,"h":16.52,"l":16.39,"n":171,"o":16.48,"t":"2026-09-22T15:30:00Z","v":10602,"vw":16.44688},{"c":16.445,"h":16.48,"l":16.385,"n":95,"o":16.39,"t":"2026-09-22T15:45:00Z","v":5611,"vw":16.422607},{"c":16.48,"h":16.48,"l":16.44,"n":84,"o":16.468,"t":"2026-09-22T16:00:00Z","v":7156,"vw":16.467411},{"c":16.41,"h":16.455,"l":16.37,"n":142,"o":16.44,"t":"2026-09-22T16:15:00Z","v":6057,"vw":16.419927},{"c":16.52,"h":16.52,"l":16.42,"n":114,"o":16.42,"t":"2026-09-22T16:30:00Z","v":6147,"vw":16.459127},{"c":16.49,"h":16.565,"l":16.48,"n":103,"o":16.5,"t":"2026-09-22T16:45:00Z","v":4467,"vw":16.504669},{"c":16.39,"h":16.49,"l":16.39,"n":70,"o":16.49,"t":"2026-09-22T17:00:00Z","v":3199,"vw":16.422414},{"c":16.41,"h":16.425,"l":16.38,"n":59,"o":16.38,"t":"2026-09-22T17:15:00Z","v":2805,"vw":16.404278},{"c":16.33,"h":16.41,"l":16.28,"n":112,"o":16.41,"t":"2026-09-22T17:30:00Z","v":5417,"vw":16.321435},{"c":16.52,"h":16.52,"l":16.35,"n":254,"o":16.35,"t":"2026-09-22T17:45:00Z","v":14294,"vw":16.452154},{"c":16.52,"h":16.59,"l":16.5,"n":151,"o":16.5,"t":"2026-09-22T18:00:00Z","v":6034,"vw":16.539663},{"c":16.41,"h":16.51,"l":16.41,"n":82,"o":16.51,"t":"2026-09-22T18:15:00Z","v":2872,"vw":16.438827},{"c":16.355,"h":16.42,"l":16.355,"n":65,"o":16.42,"t":"2026-09-22T18:30:00Z","v":2329,"vw":16.395042},{"c":16.38,"h":16.395,"l":16.35,"n":230,"o":16.35,"t":"2026-09-22T18:45:00Z","v":9249,"vw":16.370693},{"c":16.42,"h":16.42,"l":16.37,"n":144,"o":16.38,"t":"2026-09-22T19:00:00Z","v":9608,"vw":16.385769},{"c":16.39,"h":16.4041,"l":16.36,"n":144,"o":16.4041,"t":"2026-09-22T19:15:00Z","v":6224,"vw":16.389099},{"c":16.45,"h":16.46,"l":16.37,"n":260,"o":16.38,"t":"2026-09-22T19:30:00Z","v":15866,"vw":16.428296},{"c":16.43,"h":16.5,"l":16.415,"n":960,"o":16.45,"t":"2026-09-22T19:45:00Z","v":38511,"vw":16.453976},{"c":16.44,"h":16.44,"l":16.44,"n":18,"o":16.44,"t":"2026-09-22T20:00:00Z","v":64379,"vw":16.44},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-09-22T20:30:00Z","v":400,"vw":16.44},{"c":15.995,"h":16.23,"l":15.95,"n":84,"o":16.15,"t":"2026-09-23T13:30:00Z","v":8011,"vw":16.106367},{"c":16.04,"h":16.07,"l":15.9,"n":135,"o":15.91,"t":"2026-09-23T13:45:00Z","v":11576,"vw":15.983327},{"c":16.145,"h":16.145,"l":16.04,"n":84,"o":16.04,"t":"2026-09-23T14:00:00Z","v":4177,"vw":16.072374},{"c":16.08,"h":16.2357,"l":16.055,"n":112,"o":16.14,"t":"2026-09-23T14:15:00Z","v":5593,"vw":16.127463},{"c":16.185,"h":16.2,"l":16.06,"n":178,"o":16.075,"t":"2026-09-23T14:30:00Z","v":9614,"vw":16.156842},{"c":16.29,"h":16.31,"l":16.13,"n":104,"o":16.16,"t":"2026-09-23T14:45:00Z","v":4495,"vw":16.225943},{"c":16.28,"h":16.28,"l":16.2,"n":70,"o":16.27,"t":"2026-09-23T15:00:00Z","v":2969,"vw":16.249183},{"c":16.36,"h":16.38,"l":16.27,"n":107,"o":16.29,"t":"2026-09-23T15:15:00Z","v":4731,"vw":16.334249},{"c":16.45,"h":16.45,"l":16.295,"n":108,"o":16.35,"t":"2026-09-23T15:30:00Z","v":5807,"vw":16.351409},{"c":16.45,"h":16.52,"l":16.43,"n":113,"o":16.46,"t":"2026-09-23T15:45:00Z","v":6982,"vw":16.486634},{"c":16.495,"h":16.51,"l":16.44,"n":105,"o":16.46,"t":"2026-09-23T16:00:00Z","v":5413,"vw":16.469457},{"c":16.44,"h":16.495,"l":16.44,"n":62,"o":16.495,"t":"2026-09-23T16:15:00Z","v":3395,"vw":16.456388},{"c":16.42,"h":16.46,"l":16.4,"n":126,"o":16.46,"t":"2026-09-23T16:30:00Z","v":4834,"vw":16.430504},{"c":16.36,"h":16.405,"l":16.34,"n":122,"o":16.4,"t":"2026-09-23T16:45:00Z","v":5223,"vw":16.371914},{"c":16.39,"h":16.39,"l":16.255,"n":159,"o":16.355,"t":"2026-09-23T17:00:00Z","v":5173,"vw":16.34375},{"c":16.37,"h":16.42,"l":16.37,"n":98,"o":16.4,"t":"2026-09-23T17:15:00Z","v":3545,"vw":16.407529},{"c":16.3451,"h":16.37,"l":16.31,"n":158,"o":16.37,"t":"2026-09-23T17:30:00Z","v":4518,"vw":16.34772},{"c":16.39,"h":16.39,"l":16.36,"n":93,"o":16.36,"t":"2026-09-23T17:45:00Z","v":3127,"vw":16.369167},{"c":16.385,"h":16.41,"l":16.385,"n":147,"o":16.39,"t":"2026-09-23T18:00:00Z","v":6110,"vw":16.394595},{"c":16.36,"h":16.4,"l":16.36,"n":120,"o":16.39,"t":"2026-09-23T18:15:00Z","v":4971,"vw":16.389143},{"c":16.34,"h":16.4,"l":16.34,"n":246,"o":16.36,"t":"2026-09-23T18:30:00Z","v":12981,"vw":16.363432},{"c":16.38,"h":16.38,"l":16.32,"n":150,"o":16.33,"t":"2026-09-23T18:45:00Z","v":5451,"vw":16.342242},{"c":16.38,"h":16.39,"l":16.375,"n":173,"o":16.39,"t":"2026-09-23T19:00:00Z","v":5781,"vw":16.381281},{"c":16.365,"h":16.385,"l":16.35,"n":203,"o":16.375,"t":"2026-09-23T19:15:00Z","v":8885,"vw":16.363049},{"c":16.45,"h":16.47,"l":16.36,"n":378,"o":16.36,"t":"2026-09-23T19:30:00Z","v":15575,"vw":16.417607},{"c":16.49,"h":16.54,"l":16.405,"n":1182,"o":16.45,"t":"2026-09-23T19:45:00Z","v":55824,"vw":16.487329},{"c":16.51,"h":16.51,"l":16.51,"n":23,"o":16.51,"t":"2026-09-23T20:00:00Z","v":77403,"vw":16.51},{"c":16.4689,"h":16.75,"l":16.4689,"n":4,"o":16.75,"t":"2026-09-23T20:45:00Z","v":2024,"vw":16.490129},{"c":16.17,"h":16.435,"l":16.17,"n":124,"o":16.38,"t":"2026-09-24T13:30:00Z","v":13805,"vw":16.299887},{"c":16.09,"h":16.23,"l":16.09,"n":105,"o":16.22,"t":"2026-09-24T13:45:00Z","v":5348,"vw":16.201574},{"c":16.23,"h":16.31,"l":16.06,"n":251,"o":16.06,"t":"2026-09-24T14:00:00Z","v":14996,"vw":16.190811},{"c":16.14,"h":16.265,"l":16.1,"n":222,"o":16.24,"t":"2026-09-24T14:15:00Z","v":19870,"vw":16.214308},{"c":16.13,"h":16.21,"l":16.13,"n":153,"o":16.14,"t":"2026-09-24T14:30:00Z","v":3645,"vw":16.16776},{"c":16.135,"h":16.135,"l":16.1,"n":94,"o":16.1,"t":"2026-09-24T14:45:00Z","v":1886,"vw":16.121958},{"c":16.04,"h":16.15,"l":16.04,"n":82,"o":16.15,"t":"2026-09-24T15:00:00Z","v":2173,"vw":16.082935},{"c":15.98,"h":16.035,"l":15.9,"n":155,"o":16.035,"t":"2026-09-24T15:15:00Z","v":10668,"vw":15.972535},{"c":15.96,"h":16,"l":15.96,"n":108,"o":16,"t":"2026-09-24T15:30:00Z","v":10483,"vw":15.975346},{"c":15.995,"h":16.02,"l":15.9,"n":309,"o":15.96,"t":"2026-09-24T15:45:00Z","v":25896,"vw":15.969464},{"c":15.92,"h":15.995,"l":15.865,"n":180,"o":15.995,"t":"2026-09-24T16:00:00Z","v":13377,"vw":15.924347},{"c":16.19,"h":16.225,"l":15.98,"n":140,"o":15.99,"t":"2026-09-24T16:15:00Z","v":5171,"vw":16.114953},{"c":16.38,"h":16.41,"l":16.215,"n":145,"o":16.215,"t":"2026-09-24T16:30:00Z","v":4542,"vw":16.3525},{"c":16.26,"h":16.31,"l":16.26,"n":62,"o":16.31,"t":"2026-09-24T16:45:00Z","v":1484,"vw":16.302636},{"c":16.22,"h":16.23,"l":16.19,"n":92,"o":16.225,"t":"2026-09-24T17:00:00Z","v":2793,"vw":16.224849},{"c":16.11,"h":16.26,"l":16.11,"n":192,"o":16.25,"t":"2026-09-24T17:15:00Z","v":6319,"vw":16.207255},{"c":15.995,"h":16.11,"l":15.94,"n":274,"o":16.11,"t":"2026-09-24T17:30:00Z","v":21355,"vw":15.973187},{"c":15.995,"h":16.01,"l":15.95,"n":209,"o":15.995,"t":"2026-09-24T17:45:00Z","v":10513,"vw":15.991054},{"c":16,"h":16,"l":15.94,"n":257,"o":15.97,"t":"2026-09-24T18:00:00Z","v":8535,"vw":15.975068},{"c":16.07,"h":16.07,"l":15.99,"n":226,"o":15.995,"t":"2026-09-24T18:15:00Z","v":5382,"vw":16.008292},{"c":15.97,"h":16.04,"l":15.94,"n":260,"o":16.03,"t":"2026-09-24T18:30:00Z","v":7829,"vw":15.99645},{"c":16.04,"h":16.04,"l":15.965,"n":229,"o":16,"t":"2026-09-24T18:45:00Z","v":8545,"vw":15.998927},{"c":15.92,"h":15.9999,"l":15.89,"n":270,"o":15.98,"t":"2026-09-24T19:00:00Z","v":14454,"vw":15.961524},{"c":15.88,"h":15.94,"l":15.83,"n":333,"o":15.87,"t":"2026-09-24T19:15:00Z","v":21012,"vw":15.884875},{"c":15.97,"h":15.9741,"l":15.9,"n":355,"o":15.9,"t":"2026-09-24T19:30:00Z","v":14136,"vw":15.952504},{"c":16.035,"h":16.05,"l":15.89,"n":1414,"o":15.965,"t":"2026-09-24T19:45:00Z","v":98863,"vw":15.97057},{"c":16.03,"h":16.03,"l":16.03,"n":20,"o":16.03,"t":"2026-09-24T20:00:00Z","v":45811,"vw":16.03},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-09-24T20:30:00Z","v":213,"vw":16.03},{"c":16.7,"h":16.7275,"l":16.25,"n":323,"o":16.25,"t":"2026-09-25T13:30:00Z","v":25655,"vw":16.501875},{"c":16.745,"h":16.765,"l":16.6,"n":163,"o":16.66,"t":"2026-09-25T13:45:00Z","v":9651,"vw":16.682627},{"c":16.605,"h":16.715,"l":16.505,"n":268,"o":16.715,"t":"2026-09-25T14:00:00Z","v":17486,"vw":16.587388},{"c":16.51,"h":16.605,"l":16.5001,"n":240,"o":16.605,"t":"2026-09-25T14:15:00Z","v":14752,"vw":16.555952},{"c":16.63,"h":16.64,"l":16.48,"n":320,"o":16.52,"t":"2026-09-25T14:30:00Z","v":24361,"vw":16.586348},{"c":16.63,"h":16.66,"l":16.61,"n":246,"o":16.62,"t":"2026-09-25T14:45:00Z","v":11511,"vw":16.630239},{"c":16.675,"h":16.75,"l":16.64,"n":260,"o":16.65,"t":"2026-09-25T15:00:00Z","v":14560,"vw":16.695026},{"c":16.61,"h":16.72,"l":16.61,"n":227,"o":16.69,"t":"2026-09-25T15:15:00Z","v":10454,"vw":16.676217},{"c":16.6,"h":16.71,"l":16.6,"n":193,"o":16.64,"t":"2026-09-25T15:30:00Z","v":10338,"vw":16.630897},{"c":16.775,"h":16.775,"l":16.59,"n":225,"o":16.61,"t":"2026-09-25T15:45:00Z","v":12249,"vw":16.632101},{"c":16.96,"h":17.05,"l":16.82,"n":353,"o":16.83,"t":"2026-09-25T16:00:00Z","v":21760,"vw":16.942601},{"c":16.945,"h":17.01,"l":16.8427,"n":234,"o":16.96,"t":"2026-09-25T16:15:00Z","v":10768,"vw":16.934024},{"c":16.875,"h":16.9725,"l":16.85,"n":220,"o":16.945,"t":"2026-09-25T16:30:00Z","v":9914,"vw":16.911964},{"c":16.83,"h":16.89,"l":16.83,"n":171,"o":16.88,"t":"2026-09-25T16:45:00Z","v":9679,"vw":16.862687},{"c":16.87,"h":16.89,"l":16.835,"n":178,"o":16.835,"t":"2026-09-25T17:00:00Z","v":5466,"vw":16.860884},{"c":16.81,"h":16.89,"l":16.785,"n":329,"o":16.87,"t":"2026-09-25T17:15:00Z","v":17171,"vw":16.837928},{"c":16.69,"h":16.8,"l":16.66,"n":317,"o":16.8,"t":"2026-09-25T17:30:00Z","v":16426,"vw":16.689023},{"c":16.76,"h":16.765,"l":16.685,"n":184,"o":16.7,"t":"2026-09-25T17:45:00Z","v":8420,"vw":16.72187},{"c":16.79,"h":16.79,"l":16.69,"n":399,"o":16.76,"t":"2026-09-25T18:00:00Z","v":17803,"vw":16.736947},{"c":16.89,"h":16.925,"l":16.815,"n":279,"o":16.84,"t":"2026-09-25T18:15:00Z","v":19067,"vw":16.870837},{"c":16.885,"h":16.9,"l":16.79,"n":251,"o":16.9,"t":"2026-09-25T18:30:00Z","v":12818,"vw":16.851284},{"c":16.815,"h":16.88,"l":16.81,"n":198,"o":16.88,"t":"2026-09-25T18:45:00Z","v":9031,"vw":16.83946},{"c":16.9,"h":16.915,"l":16.8,"n":386,"o":16.815,"t":"2026-09-25T19:00:00Z","v":30610,"vw":16.862647},{"c":16.865,"h":16.91,"l":16.82,"n":331,"o":16.91,"t":"2026-09-25T19:15:00Z","v":28247,"vw":16.867378},{"c":16.92,"h":16.97,"l":16.865,"n":412,"o":16.865,"t":"2026-09-25T19:30:00Z","v":23283,"vw":16.924563},{"c":16.84,"h":16.95,"l":16.81,"n":819,"o":16.92,"t":"2026-09-25T19:45:00Z","v":40664,"vw":16.85908},{"c":16.83,"h":16.83,"l":16.83,"n":13,"o":16.83,"t":"2026-09-25T20:00:00Z","v":77046,"vw":16.83},{"c":16.73,"h":16.75,"l":16.73,"n":5,"o":16.75,"t":"2026-09-28T11:30:00Z","v":648,"vw":16.741548},{"c":16.565,"h":16.66,"l":16.285,"n":237,"o":16.58,"t":"2026-09-28T13:30:00Z","v":17475,"vw":16.492274},{"c":16.6,"h":16.6,"l":16.45,"n":125,"o":16.525,"t":"2026-09-28T13:45:00Z","v":4146,"vw":16.541075},{"c":16.68,"h":16.775,"l":16.57,"n":96,"o":16.61,"t":"2026-09-28T14:00:00Z","v":3612,"vw":16.688254},{"c":16.68,"h":16.73,"l":16.62,"n":154,"o":16.6701,"t":"2026-09-28T14:15:00Z","v":6716,"vw":16.688618},{"c":16.52,"h":16.6276,"l":16.5,"n":91,"o":16.6276,"t":"2026-09-28T14:30:00Z","v":4733,"vw":16.587625},{"c":16.42,"h":16.49,"l":16.38,"n":188,"o":16.49,"t":"2026-09-28T14:45:00Z","v":4459,"vw":16.452906},{"c":16.22,"h":16.41,"l":16.22,"n":240,"o":16.41,"t":"2026-09-28T15:00:00Z","v":10894,"vw":16.298467},{"c":16.14,"h":16.21,"l":16.09,"n":159,"o":16.18,"t":"2026-09-28T15:15:00Z","v":6414,"vw":16.143735},{"c":16.15,"h":16.24,"l":16.14,"n":242,"o":16.14,"t":"2026-09-28T15:30:00Z","v":10166,"vw":16.198281},{"c":16.1975,"h":16.1975,"l":16.1001,"n":102,"o":16.1001,"t":"2026-09-28T15:45:00Z","v":3273,"vw":16.147369},{"c":16.27,"h":16.27,"l":16.17,"n":143,"o":16.17,"t":"2026-09-28T16:00:00Z","v":4537,"vw":16.23406},{"c":16.51,"h":16.54,"l":16.265,"n":369,"o":16.265,"t":"2026-09-28T16:15:00Z","v":12661,"vw":16.393329},{"c":16.23,"h":16.47,"l":16.23,"n":200,"o":16.45,"t":"2026-09-28T16:30:00Z","v":6159,"vw":16.368903},{"c":16.24,"h":16.3,"l":16.175,"n":126,"o":16.26,"t":"2026-09-28T16:45:00Z","v":4174,"vw":16.252308},{"c":16.44,"h":16.48,"l":16.2,"n":314,"o":16.23,"t":"2026-09-28T17:00:00Z","v":19938,"vw":16.290011},{"c":16.37,"h":16.41,"l":16.34,"n":82,"o":16.4,"t":"2026-09-28T17:15:00Z","v":2643,"vw":16.390795},{"c":16.3651,"h":16.385,"l":16.36,"n":42,"o":16.385,"t":"2026-09-28T17:30:00Z","v":2197,"vw":16.375679},{"c":16.4,"h":16.4232,"l":16.365,"n":124,"o":16.365,"t":"2026-09-28T17:45:00Z","v":3803,"vw":16.402862},{"c":16.43,"h":16.44,"l":16.405,"n":76,"o":16.405,"t":"2026-09-28T18:00:00Z","v":3161,"vw":16.415539},{"c":16.45,"h":16.4883,"l":16.43,"n":118,"o":16.46,"t":"2026-09-28T18:15:00Z","v":4867,"vw":16.456738},{"c":16.44,"h":16.47,"l":16.43,"n":118,"o":16.43,"t":"2026-09-28T18:30:00Z","v":3670,"vw":16.45499},{"c":16.38,"h":16.435,"l":16.34,"n":206,"o":16.435,"t":"2026-09-28T18:45:00Z","v":7644,"vw":16.396472},{"c":16.33,"h":16.35,"l":16.27,"n":135,"o":16.35,"t":"2026-09-28T19:00:00Z","v":4629,"vw":16.310177},{"c":16.4,"h":16.4,"l":16.27,"n":269,"o":16.3,"t":"2026-09-28T19:15:00Z","v":10076,"vw":16.35353},{"c":16.37,"h":16.435,"l":16.36,"n":347,"o":16.405,"t":"2026-09-28T19:30:00Z","v":16499,"vw":16.39178},{"c":16.39,"h":16.42,"l":16.33,"n":1023,"o":16.365,"t":"2026-09-28T19:45:00Z","v":36247,"vw":16.367412},{"c":16.37,"h":16.37,"l":16.37,"n":13,"o":16.37,"t":"2026-09-28T20:00:00Z","v":99980,"vw":16.37},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-28T20:30:00Z","v":309,"vw":16.37},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-28T21:30:00Z","v":500,"vw":16.45},{"c":16.505,"h":16.69,"l":16.34,"n":35,"o":16.63,"t":"2026-09-29T13:30:00Z","v":6868,"vw":16.572376},{"c":16.55,"h":16.64,"l":16.39,"n":84,"o":16.475,"t":"2026-09-29T13:45:00Z","v":4940,"vw":16.538267},{"c":16.59,"h":16.67,"l":16.57,"n":131,"o":16.57,"t":"2026-09-29T14:00:00Z","v":6825,"vw":16.620883},{"c":16.46,"h":16.59,"l":16.46,"n":98,"o":16.5597,"t":"2026-09-29T14:15:00Z","v":6743,"vw":16.521578},{"c":16.47,"h":16.5,"l":16.41,"n":119,"o":16.445,"t":"2026-09-29T14:30:00Z","v":5271,"vw":16.470255},{"c":16.55,"h":16.555,"l":16.48,"n":106,"o":16.48,"t":"2026-09-29T14:45:00Z","v":5756,"vw":16.526993},{"c":16.43,"h":16.52,"l":16.42,"n":124,"o":16.52,"t":"2026-09-29T15:00:00Z","v":4691,"vw":16.466839},{"c":16.36,"h":16.43,"l":16.36,"n":134,"o":16.43,"t":"2026-09-29T15:15:00Z","v":5819,"vw":16.395121},{"c":16.36,"h":16.44,"l":16.36,"n":95,"o":16.38,"t":"2026-09-29T15:30:00Z","v":4119,"vw":16.39208},{"c":16.33,"h":16.44,"l":16.33,"n":202,"o":16.38,"t":"2026-09-29T15:45:00Z","v":5616,"vw":16.388042},{"c":16.41,"h":16.47,"l":16.33,"n":96,"o":16.33,"t":"2026-09-29T16:00:00Z","v":3727,"vw":16.411928},{"c":16.41,"h":16.47,"l":16.4,"n":151,"o":16.44,"t":"2026-09-29T16:15:00Z","v":8142,"vw":16.427121},{"c":16.29,"h":16.4,"l":16.29,"n":95,"o":16.4,"t":"2026-09-29T16:30:00Z","v":3926,"vw":16.340079},{"c":16.235,"h":16.27,"l":16.23,"n":102,"o":16.27,"t":"2026-09-29T16:45:00Z","v":5151,"vw":16.248872},{"c":16.24,"h":16.25,"l":16.21,"n":163,"o":16.235,"t":"2026-09-29T17:00:00Z","v":6920,"vw":16.232555},{"c":16.2083,"h":16.23,"l":16.16,"n":105,"o":16.23,"t":"2026-09-29T17:15:00Z","v":5022,"vw":16.198026},{"c":16.15,"h":16.285,"l":16.15,"n":266,"o":16.22,"t":"2026-09-29T17:30:00Z","v":10986,"vw":16.219415},{"c":16.08,"h":16.14,"l":16.08,"n":131,"o":16.13,"t":"2026-09-29T17:45:00Z","v":4048,"vw":16.104094},{"c":16.085,"h":16.185,"l":16.08,"n":205,"o":16.1,"t":"2026-09-29T18:00:00Z","v":9241,"vw":16.115755},{"c":16.075,"h":16.125,"l":16.05,"n":126,"o":16.11,"t":"2026-09-29T18:15:00Z","v":5434,"vw":16.108119},{"c":16.17,"h":16.22,"l":16.05,"n":176,"o":16.08,"t":"2026-09-29T18:30:00Z","v":8249,"vw":16.126924},{"c":16.19,"h":16.2,"l":16.15,"n":156,"o":16.2,"t":"2026-09-29T18:45:00Z","v":7421,"vw":16.179954},{"c":16.215,"h":16.25,"l":16.2,"n":108,"o":16.225,"t":"2026-09-29T19:00:00Z","v":6100,"vw":16.220259},{"c":16.185,"h":16.24,"l":16.17,"n":244,"o":16.24,"t":"2026-09-29T19:15:00Z","v":11509,"vw":16.21836},{"c":16.165,"h":16.2,"l":16.16,"n":230,"o":16.18,"t":"2026-09-29T19:30:00Z","v":10599,"vw":16.180735},{"c":16.26,"h":16.28,"l":16.15,"n":1129,"o":16.17,"t":"2026-09-29T19:45:00Z","v":57124,"vw":16.227006},{"c":16.27,"h":16.27,"l":16.27,"n":14,"o":16.27,"t":"2026-09-29T20:00:00Z","v":57957,"vw":16.27},{"c":16.44,"h":16.47,"l":16.44,"n":6,"o":16.47,"t":"2026-09-29T23:45:00Z","v":328,"vw":16.450204},{"c":16.2,"h":16.39,"l":16.155,"n":48,"o":16.39,"t":"2026-09-30T13:30:00Z","v":7272,"vw":16.290728},{"c":16.265,"h":16.28,"l":16.1137,"n":75,"o":16.15,"t":"2026-09-30T13:45:00Z","v":5693,"vw":16.211257},{"c":16.385,"h":16.385,"l":16.28,"n":75,"o":16.28,"t":"2026-09-30T14:00:00Z","v":2553,"vw":16.362307},{"c":16.14,"h":16.34,"l":16.14,"n":55,"o":16.32,"t":"2026-09-30T14:15:00Z","v":2001,"vw":16.299679},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-30T14:30:00Z","v":711,"vw":16.09},{"c":16.16,"h":16.245,"l":16.09,"n":172,"o":16.09,"t":"2026-09-30T14:45:00Z","v":5454,"vw":16.152241},{"c":16.065,"h":16.205,"l":16.03,"n":81,"o":16.2,"t":"2026-09-30T15:15:00Z","v":4127,"vw":16.104937},{"c":16,"h":16.0954,"l":15.99,"n":55,"o":16.065,"t":"2026-09-30T15:30:00Z","v":5363,"vw":16.041752},{"c":16.01,"h":16.02,"l":15.92,"n":40,"o":15.9402,"t":"2026-09-30T15:45:00Z","v":3749,"vw":15.973911},{"c":16.2,"h":16.235,"l":16.01,"n":164,"o":16.01,"t":"2026-09-30T16:00:00Z","v":14845,"vw":16.10906},{"c":16.1523,"h":16.245,"l":16.15,"n":70,"o":16.22,"t":"2026-09-30T16:15:00Z","v":3959,"vw":16.193508},{"c":16.135,"h":16.18,"l":16.1,"n":146,"o":16.18,"t":"2026-09-30T16:30:00Z","v":7279,"vw":16.149407},{"c":16.125,"h":16.135,"l":16.08,"n":98,"o":16.135,"t":"2026-09-30T16:45:00Z","v":4213,"vw":16.120825},{"c":16.185,"h":16.21,"l":16.125,"n":115,"o":16.125,"t":"2026-09-30T17:00:00Z","v":5027,"vw":16.168866},{"c":16.12,"h":16.15,"l":16.09,"n":130,"o":16.15,"t":"2026-09-30T17:15:00Z","v":5812,"vw":16.121057},{"c":16.15,"h":16.15,"l":16.105,"n":100,"o":16.11,"t":"2026-09-30T17:30:00Z","v":3432,"vw":16.128125},{"c":16.15,"h":16.16,"l":16.11,"n":209,"o":16.15,"t":"2026-09-30T17:45:00Z","v":9657,"vw":16.131207},{"c":16.15,"h":16.15,"l":16.12,"n":68,"o":16.1237,"t":"2026-09-30T18:00:00Z","v":2391,"vw":16.13896},{"c":16.17,"h":16.17,"l":16.13,"n":161,"o":16.14,"t":"2026-09-30T18:15:00Z","v":6684,"vw":16.147453},{"c":16.195,"h":16.22,"l":16.1511,"n":115,"o":16.1511,"t":"2026-09-30T18:30:00Z","v":9108,"vw":16.193321},{"c":16.16,"h":16.195,"l":16.14,"n":187,"o":16.195,"t":"2026-09-30T18:45:00Z","v":8702,"vw":16.174661},{"c":16.155,"h":16.16,"l":16.12,"n":125,"o":16.16,"t":"2026-09-30T19:00:00Z","v":5415,"vw":16.148721},{"c":16.14,"h":16.17,"l":16.12,"n":247,"o":16.15,"t":"2026-09-30T19:15:00Z","v":8112,"vw":16.146109},{"c":16.02,"h":16.14,"l":16,"n":266,"o":16.135,"t":"2026-09-30T19:30:00Z","v":12956,"vw":16.082729},{"c":15.935,"h":16.14,"l":15.9,"n":1127,"o":16.02,"t":"2026-09-30T19:45:00Z","v":74453,"vw":16.007511},{"c":16.06,"h":16.06,"l":15.93,"n":25,"o":15.93,"t":"2026-09-30T20:00:00Z","v":119965,"vw":15.93012},{"c":15.35,"h":16.15,"l":15.35,"n":202,"o":15.8,"t":"2026-10-01T13:30:00Z","v":24994,"vw":15.651871},{"c":15.48,"h":15.63,"l":15.4,"n":46,"o":15.5,"t":"2026-10-01T13:45:00Z","v":19887,"vw":15.519897},{"c":15.435,"h":15.5817,"l":15.4,"n":168,"o":15.48,"t":"2026-10-01T14:00:00Z","v":9214,"vw":15.477499},{"c":15.5,"h":15.55,"l":15.46,"n":156,"o":15.46,"t":"2026-10-01T14:15:00Z","v":8301,"vw":15.504206},{"c":15.59,"h":15.6,"l":15.5,"n":46,"o":15.5,"t":"2026-10-01T14:30:00Z","v":1390,"vw":15.552},{"c":15.58,"h":15.665,"l":15.5,"n":222,"o":15.665,"t":"2026-10-01T14:45:00Z","v":15895,"vw":15.578486},{"c":15.55,"h":15.6199,"l":15.46,"n":130,"o":15.6199,"t":"2026-10-01T15:00:00Z","v":11807,"vw":15.510633},{"c":15.46,"h":15.52,"l":15.455,"n":112,"o":15.52,"t":"2026-10-01T15:15:00Z","v":3739,"vw":15.486631},{"c":15.59,"h":15.6,"l":15.46,"n":144,"o":15.48,"t":"2026-10-01T15:30:00Z","v":6104,"vw":15.501637},{"c":15.51,"h":15.63,"l":15.49,"n":247,"o":15.63,"t":"2026-10-01T15:45:00Z","v":11367,"vw":15.546286},{"c":15.546,"h":15.585,"l":15.47,"n":278,"o":15.47,"t":"2026-10-01T16:00:00Z","v":11569,"vw":15.541452},{"c":15.595,"h":15.595,"l":15.515,"n":182,"o":15.535,"t":"2026-10-01T16:15:00Z","v":4630,"vw":15.553491},{"c":15.69,"h":15.69,"l":15.59,"n":85,"o":15.59,"t":"2026-10-01T16:30:00Z","v":2516,"vw":15.660538},{"c":15.72,"h":15.74,"l":15.69,"n":89,"o":15.69,"t":"2026-10-01T16:45:00Z","v":2676,"vw":15.710799},{"c":15.775,"h":15.78,"l":15.71,"n":99,"o":15.72,"t":"2026-10-01T17:00:00Z","v":2492,"vw":15.748036},{"c":15.925,"h":15.935,"l":15.75,"n":148,"o":15.75,"t":"2026-10-01T17:15:00Z","v":5695,"vw":15.864205},{"c":15.955,"h":16.025,"l":15.8601,"n":263,"o":15.925,"t":"2026-10-01T17:30:00Z","v":8510,"vw":15.933772},{"c":15.78,"h":15.95,"l":15.78,"n":91,"o":15.95,"t":"2026-10-01T17:45:00Z","v":3095,"vw":15.879668},{"c":15.73,"h":15.8589,"l":15.69,"n":272,"o":15.7,"t":"2026-10-01T18:00:00Z","v":13209,"vw":15.756216},{"c":15.79,"h":15.85,"l":15.77,"n":325,"o":15.78,"t":"2026-10-01T18:15:00Z","v":14511,"vw":15.804523},{"c":15.85,"h":15.88,"l":15.805,"n":229,"o":15.805,"t":"2026-10-01T18:30:00Z","v":8012,"vw":15.83087},{"c":15.8,"h":15.84,"l":15.78,"n":278,"o":15.84,"t":"2026-10-01T18:45:00Z","v":10054,"vw":15.80814},{"c":15.795,"h":15.8,"l":15.76,"n":183,"o":15.8,"t":"2026-10-01T19:00:00Z","v":6351,"vw":15.778378},{"c":15.81,"h":15.83,"l":15.75,"n":320,"o":15.8022,"t":"2026-10-01T19:15:00Z","v":10498,"vw":15.800704},{"c":15.89,"h":15.9,"l":15.75,"n":404,"o":15.805,"t":"2026-10-01T19:30:00Z","v":17797,"vw":15.806634},{"c":15.96,"h":16.01,"l":15.875,"n":1162,"o":15.89,"t":"2026-10-01T19:45:00Z","v":60574,"vw":15.934458},{"c":15.935,"h":15.935,"l":15.935,"n":9,"o":15.935,"t":"2026-10-01T20:00:00Z","v":48605,"vw":15.935},{"c":16.42,"h":16.74,"l":16.22,"n":108,"o":16.49,"t":"2026-10-02T13:30:00Z","v":10415,"vw":16.464033},{"c":16.4,"h":16.555,"l":16.4,"n":64,"o":16.49,"t":"2026-10-02T13:45:00Z","v":2697,"vw":16.492786},{"c":16.4922,"h":16.515,"l":16.32,"n":147,"o":16.37,"t":"2026-10-02T14:00:00Z","v":7984,"vw":16.446822},{"c":16.54,"h":16.57,"l":16.48,"n":94,"o":16.48,"t":"2026-10-02T14:15:00Z","v":3486,"vw":16.541046},{"c":16.62,"h":16.62,"l":16.5067,"n":133,"o":16.545,"t":"2026-10-02T14:30:00Z","v":5625,"vw":16.558534},{"c":16.67,"h":16.685,"l":16.59,"n":154,"o":16.6,"t":"2026-10-02T14:45:00Z","v":5436,"vw":16.635418},{"c":16.545,"h":16.67,"l":16.52,"n":203,"o":16.67,"t":"2026-10-02T15:00:00Z","v":6571,"vw":16.582215},{"c":16.63,"h":16.63,"l":16.54,"n":169,"o":16.58,"t":"2026-10-02T15:15:00Z","v":5172,"vw":16.587429},{"c":16.6325,"h":16.68,"l":16.625,"n":109,"o":16.63,"t":"2026-10-02T15:30:00Z","v":4084,"vw":16.664229},{"c":16.74,"h":16.74,"l":16.67,"n":93,"o":16.67,"t":"2026-10-02T15:45:00Z","v":2903,"vw":16.701111},{"c":16.65,"h":16.73,"l":16.625,"n":259,"o":16.73,"t":"2026-10-02T16:00:00Z","v":8692,"vw":16.657749},{"c":16.66,"h":16.69,"l":16.64,"n":124,"o":16.645,"t":"2026-10-02T16:15:00Z","v":4799,"vw":16.675763},{"c":16.65,"h":16.65,"l":16.62,"n":137,"o":16.645,"t":"2026-10-02T16:30:00Z","v":5309,"vw":16.640747},{"c":16.74,"h":16.79,"l":16.65,"n":150,"o":16.66,"t":"2026-10-02T16:45:00Z","v":6177,"vw":16.714463},{"c":16.72,"h":16.765,"l":16.72,"n":183,"o":16.75,"t":"2026-10-02T17:00:00Z","v":7846,"vw":16.748695},{"c":16.64,"h":16.82,"l":16.64,"n":187,"o":16.73,"t":"2026-10-02T17:15:00Z","v":8179,"vw":16.744867},{"c":16.74,"h":16.74,"l":16.67,"n":48,"o":16.67,"t":"2026-10-02T17:30:00Z","v":1847,"vw":16.695511},{"c":16.77,"h":16.82,"l":16.74,"n":161,"o":16.76,"t":"2026-10-02T17:45:00Z","v":7408,"vw":16.774324},{"c":16.71,"h":16.76,"l":16.68,"n":194,"o":16.76,"t":"2026-10-02T18:00:00Z","v":11162,"vw":16.697979},{"c":16.68,"h":16.73,"l":16.68,"n":127,"o":16.71,"t":"2026-10-02T18:15:00Z","v":4930,"vw":16.701351},{"c":16.72,"h":16.72,"l":16.66,"n":132,"o":16.68,"t":"2026-10-02T18:30:00Z","v":6864,"vw":16.698613},{"c":16.73,"h":16.74,"l":16.715,"n":108,"o":16.73,"t":"2026-10-02T18:45:00Z","v":3423,"vw":16.729593},{"c":16.74,"h":16.765,"l":16.7301,"n":186,"o":16.75,"t":"2026-10-02T19:00:00Z","v":6585,"vw":16.749931},{"c":16.695,"h":16.75,"l":16.69,"n":375,"o":16.74,"t":"2026-10-02T19:15:00Z","v":18056,"vw":16.710025},{"c":16.69,"h":16.74,"l":16.66,"n":565,"o":16.695,"t":"2026-10-02T19:30:00Z","v":21844,"vw":16.700491},{"c":16.74,"h":16.75,"l":16.61,"n":1556,"o":16.68,"t":"2026-10-02T19:45:00Z","v":79120,"vw":16.694343},{"c":16.735,"h":16.735,"l":16.735,"n":23,"o":16.735,"t":"2026-10-02T20:00:00Z","v":82203,"vw":16.735},{"c":16.735,"h":16.735,"l":16.735,"n":1,"o":16.735,"t":"2026-10-02T20:30:00Z","v":200,"vw":16.735},{"c":16.23,"h":16.64,"l":16.19,"n":98,"o":16.64,"t":"2026-10-05T13:30:00Z","v":8671,"vw":16.413233},{"c":16.31,"h":16.35,"l":16.18,"n":94,"o":16.18,"t":"2026-10-05T13:45:00Z","v":6521,"vw":16.297533},{"c":16.565,"h":16.565,"l":16.29,"n":69,"o":16.29,"t":"2026-10-05T14:00:00Z","v":4022,"vw":16.420722},{"c":16.67,"h":16.72,"l":16.54,"n":90,"o":16.54,"t":"2026-10-05T14:15:00Z","v":3578,"vw":16.596927},{"c":16.6,"h":16.64,"l":16.555,"n":54,"o":16.64,"t":"2026-10-05T14:30:00Z","v":2024,"vw":16.573444},{"c":16.6,"h":16.6,"l":16.51,"n":77,"o":16.6,"t":"2026-10-05T14:45:00Z","v":2824,"vw":16.550133},{"c":16.615,"h":16.615,"l":16.5375,"n":118,"o":16.6,"t":"2026-10-05T15:00:00Z","v":4974,"vw":16.577543},{"c":16.71,"h":16.71,"l":16.65,"n":60,"o":16.65,"t":"2026-10-05T15:15:00Z","v":2385,"vw":16.670357},{"c":16.7793,"h":16.7793,"l":16.69,"n":85,"o":16.7,"t":"2026-10-05T15:30:00Z","v":4822,"vw":16.744129},{"c":16.85,"h":16.85,"l":16.76,"n":48,"o":16.76,"t":"2026-10-05T15:45:00Z","v":2005,"vw":16.801892},{"c":16.875,"h":16.875,"l":16.82,"n":58,"o":16.82,"t":"2026-10-05T16:00:00Z","v":1307,"vw":16.843396},{"c":16.92,"h":16.94,"l":16.89,"n":113,"o":16.93,"t":"2026-10-05T16:15:00Z","v":3754,"vw":16.927081},{"c":17.05,"h":17.05,"l":16.935,"n":107,"o":16.935,"t":"2026-10-05T16:30:00Z","v":6987,"vw":17.002699},{"c":17.01,"h":17.02,"l":16.99,"n":122,"o":17,"t":"2026-10-05T16:45:00Z","v":9603,"vw":17.002949},{"c":17.02,"h":17.04,"l":16.96,"n":91,"o":16.981,"t":"2026-10-05T17:00:00Z","v":8823,"vw":16.992938},{"c":17.01,"h":17.02,"l":16.96,"n":74,"o":16.99,"t":"2026-10-05T17:15:00Z","v":3458,"vw":16.994719},{"c":17.04,"h":17.05,"l":17.015,"n":37,"o":17.04,"t":"2026-10-05T17:30:00Z","v":1411,"vw":17.035556},{"c":17.15,"h":17.17,"l":17.02,"n":138,"o":17.02,"t":"2026-10-05T17:45:00Z","v":4963,"vw":17.068848},{"c":17.065,"h":17.115,"l":17.05,"n":96,"o":17.115,"t":"2026-10-05T18:00:00Z","v":3937,"vw":17.072624},{"c":17.09,"h":17.14,"l":17.065,"n":107,"o":17.065,"t":"2026-10-05T18:15:00Z","v":5285,"vw":17.103535},{"c":17.08,"h":17.11,"l":17.06,"n":104,"o":17.0978,"t":"2026-10-05T18:30:00Z","v":3407,"vw":17.087287},{"c":17.09,"h":17.11,"l":17.07,"n":65,"o":17.075,"t":"2026-10-05T18:45:00Z","v":2520,"vw":17.077224},{"c":17.1,"h":17.11,"l":17.07,"n":264,"o":17.09,"t":"2026-10-05T19:00:00Z","v":13139,"vw":17.085621},{"c":17.01,"h":17.13,"l":17.01,"n":262,"o":17.09,"t":"2026-10-05T19:15:00Z","v":9167,"vw":17.088148},{"c":17.065,"h":17.13,"l":17,"n":360,"o":17,"t":"2026-10-05T19:30:00Z","v":18217,"vw":17.057012},{"c":16.94,"h":17.05,"l":16.87,"n":1148,"o":17.05,"t":"2026-10-05T19:45:00Z","v":68433,"vw":16.932562},{"c":16.92,"h":16.92,"l":16.92,"n":18,"o":16.92,"t":"2026-10-05T20:00:00Z","v":75660,"vw":16.92},{"c":16.94,"h":17.18,"l":16.86,"n":71,"o":17.08,"t":"2026-10-06T13:30:00Z","v":8823,"vw":17.056601},{"c":16.9849,"h":16.9849,"l":16.88,"n":20,"o":16.91,"t":"2026-10-06T13:45:00Z","v":1093,"vw":16.920579},{"c":16.97,"h":17.01,"l":16.88,"n":220,"o":16.92,"t":"2026-10-06T14:00:00Z","v":10664,"vw":16.955476},{"c":16.95,"h":17.04,"l":16.91,"n":155,"o":16.97,"t":"2026-10-06T14:15:00Z","v":8591,"vw":16.967907},{"c":16.925,"h":16.975,"l":16.905,"n":26,"o":16.905,"t":"2026-10-06T14:30:00Z","v":1341,"vw":16.927045},{"c":16.9,"h":16.965,"l":16.9,"n":107,"o":16.91,"t":"2026-10-06T14:45:00Z","v":3775,"vw":16.924539},{"c":16.92,"h":16.96,"l":16.9,"n":100,"o":16.9599,"t":"2026-10-06T15:00:00Z","v":5592,"vw":16.937643},{"c":16.9,"h":16.925,"l":16.9,"n":19,"o":16.925,"t":"2026-10-06T15:15:00Z","v":410,"vw":16.916667},{"c":16.91,"h":16.9361,"l":16.89,"n":99,"o":16.925,"t":"2026-10-06T15:30:00Z","v":6500,"vw":16.918815},{"c":16.86,"h":16.9,"l":16.84,"n":90,"o":16.89,"t":"2026-10-06T15:45:00Z","v":3660,"vw":16.866362},{"c":17.12,"h":17.145,"l":16.86,"n":206,"o":16.86,"t":"2026-10-06T16:00:00Z","v":14554,"vw":16.992094},{"c":17.065,"h":17.12,"l":17.05,"n":84,"o":17.12,"t":"2026-10-06T16:15:00Z","v":4320,"vw":17.091747},{"c":17.07,"h":17.1,"l":17.035,"n":58,"o":17.1,"t":"2026-10-06T16:30:00Z","v":2569,"vw":17.055267},{"c":17.19,"h":17.19,"l":17.07,"n":150,"o":17.07,"t":"2026-10-06T16:45:00Z","v":6733,"vw":17.126381},{"c":17.22,"h":17.25,"l":17.15,"n":163,"o":17.15,"t":"2026-10-06T17:00:00Z","v":8143,"vw":17.196023},{"c":17.23,"h":17.25,"l":17.19,"n":129,"o":17.25,"t":"2026-10-06T17:15:00Z","v":5938,"vw":17.216684},{"c":17.27,"h":17.3,"l":17.21,"n":182,"o":17.21,"t":"2026-10-06T17:30:00Z","v":10008,"vw":17.254208},{"c":17.3,"h":17.34,"l":17.22,"n":372,"o":17.27,"t":"2026-10-06T17:45:00Z","v":20212,"vw":17.277225},{"c":17.24,"h":17.29,"l":17.23,"n":120,"o":17.29,"t":"2026-10-06T18:00:00Z","v":3342,"vw":17.245175},{"c":17.17,"h":17.26,"l":17.17,"n":254,"o":17.25,"t":"2026-10-06T18:15:00Z","v":9318,"vw":17.221144},{"c":17.14,"h":17.2,"l":17.125,"n":128,"o":17.17,"t":"2026-10-06T18:30:00Z","v":6142,"vw":17.146826},{"c":17.15,"h":17.17,"l":17.13,"n":203,"o":17.14,"t":"2026-10-06T18:45:00Z","v":6960,"vw":17.151248},{"c":17.15,"h":17.16,"l":17.12,"n":194,"o":17.15,"t":"2026-10-06T19:00:00Z","v":6236,"vw":17.14194},{"c":17.04,"h":17.16,"l":17.03,"n":423,"o":17.15,"t":"2026-10-06T19:15:00Z","v":18989,"vw":17.10876},{"c":16.985,"h":17.04,"l":16.965,"n":404,"o":17.015,"t":"2026-10-06T19:30:00Z","v":13707,"vw":16.991036},{"c":17.02,"h":17.04,"l":16.97,"n":1111,"o":16.97,"t":"2026-10-06T19:45:00Z","v":41905,"vw":17.008751},{"c":17.02,"h":17.02,"l":17.02,"n":24,"o":17.02,"t":"2026-10-06T20:00:00Z","v":60540,"vw":17.02},{"c":16.5033,"h":16.8632,"l":16.3,"n":70,"o":16.59,"t":"2026-10-07T13:30:00Z","v":5188,"vw":16.607155},{"c":16.335,"h":16.52,"l":16.2107,"n":119,"o":16.49,"t":"2026-10-07T13:45:00Z","v":12565,"vw":16.302105},{"c":16.195,"h":16.29,"l":16.13,"n":91,"o":16.19,"t":"2026-10-07T14:00:00Z","v":3672,"vw":16.231578},{"c":16.1,"h":16.2,"l":16.01,"n":205,"o":16.17,"t":"2026-10-07T14:15:00Z","v":9536,"vw":16.132009},{"c":16.045,"h":16.16,"l":16.045,"n":75,"o":16.08,"t":"2026-10-07T14:30:00Z","v":3238,"vw":16.080665},{"c":15.95,"h":16.025,"l":15.9,"n":110,"o":16,"t":"2026-10-07T14:45:00Z","v":5049,"vw":15.945589},{"c":15.975,"h":15.975,"l":15.91,"n":68,"o":15.91,"t":"2026-10-07T15:00:00Z","v":2076,"vw":15.943445},{"c":15.92,"h":15.98,"l":15.754,"n":154,"o":15.98,"t":"2026-10-07T15:15:00Z","v":7073,"vw":15.869759},{"c":15.91,"h":16,"l":15.82,"n":288,"o":15.92,"t":"2026-10-07T15:30:00Z","v":22793,"vw":15.95251},{"c":15.71,"h":15.92,"l":15.66,"n":232,"o":15.88,"t":"2026-10-07T15:45:00Z","v":14457,"vw":15.773702},{"c":15.85,"h":15.9074,"l":15.745,"n":336,"o":15.78,"t":"2026-10-07T16:00:00Z","v":16076,"vw":15.830242},{"c":15.915,"h":15.955,"l":15.85,"n":152,"o":15.85,"t":"2026-10-07T16:15:00Z","v":5779,"vw":15.914841},{"c":15.815,"h":15.9325,"l":15.815,"n":135,"o":15.9325,"t":"2026-10-07T16:30:00Z","v":6295,"vw":15.863848},{"c":15.81,"h":15.89,"l":15.775,"n":156,"o":15.85,"t":"2026-10-07T16:45:00Z","v":8690,"vw":15.845554},{"c":15.93,"h":15.93,"l":15.8222,"n":90,"o":15.85,"t":"2026-10-07T17:00:00Z","v":4857,"vw":15.86409},{"c":15.95,"h":15.985,"l":15.92,"n":150,"o":15.925,"t":"2026-10-07T17:15:00Z","v":5883,"vw":15.953247},{"c":16.02,"h":16.035,"l":15.93,"n":123,"o":15.93,"t":"2026-10-07T17:30:00Z","v":4540,"vw":15.991667},{"c":15.98,"h":16.03,"l":15.94,"n":142,"o":16.03,"t":"2026-10-07T17:45:00Z","v":6289,"vw":15.967733},{"c":16.015,"h":16.06,"l":15.98,"n":148,"o":15.98,"t":"2026-10-07T18:00:00Z","v":8529,"vw":16.013593},{"c":16.02,"h":16.03,"l":15.96,"n":133,"o":15.96,"t":"2026-10-07T18:15:00Z","v":10807,"vw":15.982456},{"c":16.02,"h":16.02,"l":16.02,"n":26,"o":16.02,"t":"2026-10-07T18:30:00Z","v":929,"vw":16.02},{"c":16.03,"h":16.07,"l":16.015,"n":225,"o":16.025,"t":"2026-10-07T18:45:00Z","v":9053,"vw":16.045219},{"c":16.09,"h":16.0989,"l":16.03,"n":153,"o":16.04,"t":"2026-10-07T19:00:00Z","v":6040,"vw":16.06536},{"c":16.065,"h":16.14,"l":16.065,"n":277,"o":16.1,"t":"2026-10-07T19:15:00Z","v":11826,"vw":16.102187},{"c":16.17,"h":16.17,"l":16.06,"n":424,"o":16.065,"t":"2026-10-07T19:30:00Z","v":19716,"vw":16.128087},{"c":16.155,"h":16.19,"l":16.11,"n":1231,"o":16.15,"t":"2026-10-07T19:45:00Z","v":51772,"vw":16.146607},{"c":16.16,"h":16.16,"l":16.16,"n":22,"o":16.16,"t":"2026-10-07T20:00:00Z","v":71940,"vw":16.16},{"c":15.785,"h":16.589,"l":15.69,"n":48,"o":15.92,"t":"2026-10-08T13:30:00Z","v":3770,"vw":16.039849},{"c":15.86,"h":15.86,"l":15.72,"n":25,"o":15.72,"t":"2026-10-08T13:45:00Z","v":937,"vw":15.748},{"c":15.905,"h":15.965,"l":15.835,"n":120,"o":15.85,"t":"2026-10-08T14:00:00Z","v":4896,"vw":15.8759},{"c":15.94,"h":15.95,"l":15.905,"n":25,"o":15.905,"t":"2026-10-08T14:15:00Z","v":951,"vw":15.93461},{"c":15.855,"h":15.93,"l":15.855,"n":23,"o":15.86,"t":"2026-10-08T14:30:00Z","v":1515,"vw":15.865695},{"c":16.01,"h":16.01,"l":15.85,"n":141,"o":15.85,"t":"2026-10-08T14:45:00Z","v":7076,"vw":15.918182},{"c":15.88,"h":15.95,"l":15.88,"n":197,"o":15.92,"t":"2026-10-08T15:00:00Z","v":6340,"vw":15.905913},{"c":15.96,"h":15.96,"l":15.855,"n":73,"o":15.855,"t":"2026-10-08T15:15:00Z","v":2966,"vw":15.920304},{"c":16.0925,"h":16.13,"l":15.915,"n":185,"o":15.97,"t":"2026-10-08T15:30:00Z","v":9445,"vw":16.036509},{"c":16.125,"h":16.125,"l":16.0388,"n":82,"o":16.06,"t":"2026-10-08T15:45:00Z","v":2667,"vw":16.079523},{"c":16.1019,"h":16.18,"l":16.07,"n":188,"o":16.125,"t":"2026-10-08T16:00:00Z","v":12421,"vw":16.095697},{"c":16.13,"h":16.38,"l":16.13,"n":194,"o":16.14,"t":"2026-10-08T16:15:00Z","v":9048,"vw":16.211287},{"c":16.08,"h":16.145,"l":16.06,"n":73,"o":16.145,"t":"2026-10-08T16:30:00Z","v":5063,"vw":16.083756},{"c":16.07,"h":16.1,"l":16.0325,"n":165,"o":16.08,"t":"2026-10-08T16:45:00Z","v":5589,"vw":16.057143},{"c":16.055,"h":16.06,"l":15.8701,"n":214,"o":16.03,"t":"2026-10-08T17:00:00Z","v":10139,"vw":15.974681},{"c":16.01,"h":16.065,"l":15.995,"n":127,"o":16.045,"t":"2026-10-08T17:15:00Z","v":5351,"vw":16.030758},{"c":16.105,"h":16.105,"l":16,"n":108,"o":16,"t":"2026-10-08T17:30:00Z","v":4016,"vw":16.043617},{"c":16.08,"h":16.11,"l":16.02,"n":107,"o":16.08,"t":"2026-10-08T17:45:00Z","v":5416,"vw":16.071496},{"c":16.055,"h":16.08,"l":16.045,"n":56,"o":16.045,"t":"2026-10-08T18:00:00Z","v":2719,"vw":16.054955},{"c":16.055,"h":16.055,"l":16.05,"n":24,"o":16.055,"t":"2026-10-08T18:15:00Z","v":1154,"vw":16.053125},{"c":15.96,"h":16.045,"l":15.96,"n":151,"o":16.03,"t":"2026-10-08T18:30:00Z","v":7530,"vw":16.007763},{"c":15.975,"h":15.99,"l":15.955,"n":148,"o":15.955,"t":"2026-10-08T18:45:00Z","v":8345,"vw":15.976293},{"c":15.99,"h":16.03,"l":15.93,"n":134,"o":15.975,"t":"2026-10-08T19:00:00Z","v":6277,"vw":15.980643},{"c":16.04,"h":16.09,"l":15.98,"n":299,"o":15.99,"t":"2026-10-08T19:15:00Z","v":15265,"vw":16.050751},{"c":15.99,"h":16.06,"l":15.98,"n":293,"o":16.04,"t":"2026-10-08T19:30:00Z","v":12072,"vw":16.014617},{"c":15.98,"h":16.025,"l":15.96,"n":1120,"o":16.01,"t":"2026-10-08T19:45:00Z","v":48021,"vw":15.991727},{"c":15.98,"h":15.98,"l":15.98,"n":24,"o":15.98,"t":"2026-10-08T20:00:00Z","v":187297,"vw":15.98},{"c":15.83,"h":16.12,"l":15.83,"n":35,"o":16.04,"t":"2026-10-09T13:30:00Z","v":5676,"vw":16.070551},{"c":16,"h":16,"l":15.78,"n":102,"o":15.83,"t":"2026-10-09T13:45:00Z","v":6764,"vw":15.837436},{"c":16.03,"h":16.06,"l":16,"n":37,"o":16,"t":"2026-10-09T14:00:00Z","v":1617,"vw":16.025586},{"c":15.91,"h":15.99,"l":15.895,"n":57,"o":15.895,"t":"2026-10-09T14:15:00Z","v":2992,"vw":15.936031},{"c":15.92,"h":15.94,"l":15.87,"n":35,"o":15.87,"t":"2026-10-09T14:30:00Z","v":1631,"vw":15.889027},{"c":16.14,"h":16.17,"l":15.975,"n":116,"o":15.995,"t":"2026-10-09T14:45:00Z","v":6003,"vw":16.070897},{"c":16.22,"h":16.235,"l":16.18,"n":58,"o":16.185,"t":"2026-10-09T15:00:00Z","v":2668,"vw":16.211954},{"c":16.19,"h":16.23,"l":16.18,"n":93,"o":16.21,"t":"2026-10-09T15:15:00Z","v":5619,"vw":16.204006},{"c":16.14,"h":16.21,"l":16.14,"n":164,"o":16.19,"t":"2026-10-09T15:30:00Z","v":9264,"vw":16.175292},{"c":16.18,"h":16.18,"l":16.12,"n":90,"o":16.125,"t":"2026-10-09T15:45:00Z","v":2954,"vw":16.15459},{"c":16.14,"h":16.155,"l":16.14,"n":32,"o":16.155,"t":"2026-10-09T16:00:00Z","v":2511,"vw":16.145745},{"c":16.02,"h":16.16,"l":16.02,"n":191,"o":16.16,"t":"2026-10-09T16:15:00Z","v":8398,"vw":16.099554},{"c":16.09,"h":16.09,"l":16.08,"n":66,"o":16.08,"t":"2026-10-09T16:30:00Z","v":1521,"vw":16.083333},{"c":16.065,"h":16.1,"l":16.055,"n":101,"o":16.09,"t":"2026-10-09T16:45:00Z","v":5064,"vw":16.065283},{"c":16.09,"h":16.11,"l":16.06,"n":112,"o":16.07,"t":"2026-10-09T17:00:00Z","v":3887,"vw":16.084784},{"c":16.095,"h":16.12,"l":16.09,"n":148,"o":16.1,"t":"2026-10-09T17:15:00Z","v":5641,"vw":16.100689},{"c":16.065,"h":16.095,"l":16.06,"n":55,"o":16.095,"t":"2026-10-09T17:30:00Z","v":2000,"vw":16.077273},{"c":16.08,"h":16.12,"l":16.075,"n":147,"o":16.09,"t":"2026-10-09T17:45:00Z","v":10333,"vw":16.088053},{"c":16.085,"h":16.085,"l":16.07,"n":43,"o":16.07,"t":"2026-10-09T18:00:00Z","v":1824,"vw":16.083814},{"c":16.09,"h":16.11,"l":16.08,"n":85,"o":16.09,"t":"2026-10-09T18:15:00Z","v":5457,"vw":16.095229},{"c":16.15,"h":16.155,"l":16.075,"n":193,"o":16.09,"t":"2026-10-09T18:30:00Z","v":7557,"vw":16.115691},{"c":16.17,"h":16.225,"l":16.16,"n":126,"o":16.16,"t":"2026-10-09T18:45:00Z","v":3505,"vw":16.181811},{"c":16.145,"h":16.17,"l":16.145,"n":107,"o":16.17,"t":"2026-10-09T19:00:00Z","v":5153,"vw":16.161461},{"c":16.13,"h":16.17,"l":16.13,"n":226,"o":16.145,"t":"2026-10-09T19:15:00Z","v":7620,"vw":16.143176},{"c":16.05,"h":16.14,"l":16.01,"n":467,"o":16.12,"t":"2026-10-09T19:30:00Z","v":20561,"vw":16.071042},{"c":16.01,"h":16.07,"l":15.98,"n":1621,"o":16.06,"t":"2026-10-09T19:45:00Z","v":64809,"vw":16.014996},{"c":15.99,"h":15.99,"l":15.99,"n":20,"o":15.99,"t":"2026-10-09T20:00:00Z","v":73775,"vw":15.99},{"c":15.78,"h":15.96,"l":15.78,"n":25,"o":15.86,"t":"2026-10-12T13:30:00Z","v":3199,"vw":15.894516},{"c":15.925,"h":15.95,"l":15.86,"n":45,"o":15.86,"t":"2026-10-12T13:45:00Z","v":4616,"vw":15.925808},{"c":16,"h":16,"l":15.81,"n":33,"o":15.93,"t":"2026-10-12T14:00:00Z","v":1574,"vw":15.962601},{"c":16.01,"h":16.07,"l":15.97,"n":29,"o":15.97,"t":"2026-10-12T14:15:00Z","v":1733,"vw":16.033951},{"c":16.18,"h":16.18,"l":16.025,"n":65,"o":16.025,"t":"2026-10-12T14:30:00Z","v":5696,"vw":16.156909},{"c":16.23,"h":16.23,"l":16.08,"n":92,"o":16.145,"t":"2026-10-12T14:45:00Z","v":9343,"vw":16.164544},{"c":16.18,"h":16.18,"l":16.13,"n":45,"o":16.17,"t":"2026-10-12T15:00:00Z","v":2524,"vw":16.14365},{"c":16.115,"h":16.115,"l":16.07,"n":31,"o":16.07,"t":"2026-10-12T15:15:00Z","v":747,"vw":16.08625},{"c":16.1325,"h":16.16,"l":16.12,"n":30,"o":16.12,"t":"2026-10-12T15:30:00Z","v":692,"vw":16.133125},{"c":16.09,"h":16.14,"l":16.09,"n":21,"o":16.14,"t":"2026-10-12T15:45:00Z","v":596,"vw":16.118333},{"c":16.115,"h":16.14,"l":16.09,"n":22,"o":16.12,"t":"2026-10-12T16:00:00Z","v":808,"vw":16.1175},{"c":16.1,"h":16.165,"l":16.06,"n":110,"o":16.115,"t":"2026-10-12T16:15:00Z","v":5546,"vw":16.134715},{"c":16.15,"h":16.16,"l":16.1001,"n":58,"o":16.13,"t":"2026-10-12T16:30:00Z","v":2796,"vw":16.142316},{"c":16.09,"h":16.13,"l":16.09,"n":58,"o":16.13,"t":"2026-10-12T16:45:00Z","v":2239,"vw":16.112023},{"c":16.09,"h":16.115,"l":16.09,"n":71,"o":16.09,"t":"2026-10-12T17:00:00Z","v":3378,"vw":16.099721},{"c":16.0801,"h":16.13,"l":16.03,"n":174,"o":16.11,"t":"2026-10-12T17:15:00Z","v":10817,"vw":16.082367},{"c":16.105,"h":16.12,"l":16.08,"n":99,"o":16.115,"t":"2026-10-12T17:30:00Z","v":4762,"vw":16.103614},{"c":16.08,"h":16.105,"l":16.08,"n":104,"o":16.105,"t":"2026-10-12T17:45:00Z","v":9240,"vw":16.081143},{"c":16.047,"h":16.09,"l":16.04,"n":177,"o":16.09,"t":"2026-10-12T18:00:00Z","v":5510,"vw":16.056938},{"c":16.0429,"h":16.08,"l":16.0429,"n":118,"o":16.045,"t":"2026-10-12T18:15:00Z","v":3551,"vw":16.058072},{"c":16.025,"h":16.06,"l":16.02,"n":162,"o":16.04,"t":"2026-10-12T18:30:00Z","v":5489,"vw":16.042799},{"c":16.01,"h":16.04,"l":16.01,"n":97,"o":16.03,"t":"2026-10-12T18:45:00Z","v":2933,"vw":16.021453},{"c":15.95,"h":16.035,"l":15.95,"n":177,"o":16.03,"t":"2026-10-12T19:00:00Z","v":11263,"vw":15.998944},{"c":15.925,"h":15.96,"l":15.925,"n":195,"o":15.96,"t":"2026-10-12T19:15:00Z","v":7466,"vw":15.947533},{"c":15.93,"h":15.95,"l":15.89,"n":268,"o":15.91,"t":"2026-10-12T19:30:00Z","v":13023,"vw":15.914524},{"c":15.91,"h":15.98,"l":15.9,"n":882,"o":15.94,"t":"2026-10-12T19:45:00Z","v":42106,"vw":15.934693},{"c":15.9,"h":15.9,"l":15.9,"n":23,"o":15.9,"t":"2026-10-12T20:00:00Z","v":53732,"vw":15.9},{"c":15.945,"h":15.952,"l":15.85,"n":31,"o":15.85,"t":"2026-10-13T13:30:00Z","v":2365,"vw":15.880466},{"c":15.81,"h":16.02,"l":15.81,"n":102,"o":15.96,"t":"2026-10-13T13:45:00Z","v":4465,"vw":15.984028},{"c":15.96,"h":15.96,"l":15.76,"n":176,"o":15.78,"t":"2026-10-13T14:00:00Z","v":9194,"vw":15.872119},{"c":15.945,"h":15.97,"l":15.94,"n":58,"o":15.94,"t":"2026-10-13T14:15:00Z","v":2790,"vw":15.947307},{"c":15.957,"h":15.957,"l":15.825,"n":385,"o":15.9,"t":"2026-10-13T14:30:00Z","v":22354,"vw":15.902159},{"c":15.855,"h":15.94,"l":15.82,"n":328,"o":15.94,"t":"2026-10-13T14:45:00Z","v":26664,"vw":15.894338},{"c":15.86,"h":15.88,"l":15.77,"n":170,"o":15.7965,"t":"2026-10-13T15:00:00Z","v":6491,"vw":15.838984},{"c":15.66,"h":15.87,"l":15.66,"n":176,"o":15.835,"t":"2026-10-13T15:15:00Z","v":9251,"vw":15.816787},{"c":15.6,"h":15.68,"l":15.5501,"n":124,"o":15.615,"t":"2026-10-13T15:30:00Z","v":3541,"vw":15.591749},{"c":15.545,"h":15.58,"l":15.51,"n":159,"o":15.54,"t":"2026-10-13T15:45:00Z","v":7830,"vw":15.535492},{"c":15.71,"h":15.72,"l":15.54,"n":269,"o":15.5699,"t":"2026-10-13T16:00:00Z","v":17642,"vw":15.608687},{"c":15.745,"h":15.7601,"l":15.72,"n":87,"o":15.72,"t":"2026-10-13T16:15:00Z","v":4843,"vw":15.737519},{"c":15.68,"h":15.77,"l":15.66,"n":256,"o":15.77,"t":"2026-10-13T16:30:00Z","v":16406,"vw":15.715564},{"c":15.66,"h":15.71,"l":15.62,"n":257,"o":15.685,"t":"2026-10-13T16:45:00Z","v":14061,"vw":15.650476},{"c":15.71,"h":15.72,"l":15.63,"n":220,"o":15.63,"t":"2026-10-13T17:00:00Z","v":7088,"vw":15.676634},{"c":15.77,"h":15.77,"l":15.69,"n":147,"o":15.71,"t":"2026-10-13T17:15:00Z","v":5309,"vw":15.72104},{"c":15.8,"h":15.81,"l":15.74,"n":133,"o":15.75,"t":"2026-10-13T17:30:00Z","v":5525,"vw":15.775918},{"c":15.715,"h":15.79,"l":15.7,"n":90,"o":15.78,"t":"2026-10-13T17:45:00Z","v":2846,"vw":15.762017},{"c":15.835,"h":15.84,"l":15.73,"n":126,"o":15.73,"t":"2026-10-13T18:00:00Z","v":6323,"vw":15.803913},{"c":15.925,"h":15.925,"l":15.83,"n":92,"o":15.83,"t":"2026-10-13T18:15:00Z","v":3972,"vw":15.871649},{"c":15.93,"h":15.93,"l":15.9,"n":45,"o":15.91,"t":"2026-10-13T18:30:00Z","v":1707,"vw":15.908445},{"c":15.92,"h":15.92,"l":15.885,"n":67,"o":15.89,"t":"2026-10-13T18:45:00Z","v":1805,"vw":15.907522},{"c":15.96,"h":15.96,"l":15.91,"n":91,"o":15.92,"t":"2026-10-13T19:00:00Z","v":4686,"vw":15.927078},{"c":15.96,"h":15.975,"l":15.93,"n":135,"o":15.94,"t":"2026-10-13T19:15:00Z","v":5179,"vw":15.956108},{"c":16.03,"h":16.032,"l":15.95,"n":159,"o":15.95,"t":"2026-10-13T19:30:00Z","v":6586,"vw":15.993432},{"c":16.04,"h":16.06,"l":15.99,"n":712,"o":16,"t":"2026-10-13T19:45:00Z","v":28482,"vw":16.03255},{"c":16.01,"h":16.01,"l":16.01,"n":31,"o":16.01,"t":"2026-10-13T20:00:00Z","v":56161,"vw":16.01},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-13T23:45:00Z","v":500,"vw":16.07},{"c":15.61,"h":15.8,"l":15.61,"n":139,"o":15.63,"t":"2026-10-14T13:30:00Z","v":10539,"vw":15.693433},{"c":15.63,"h":15.63,"l":15.6276,"n":7,"o":15.6276,"t":"2026-10-14T13:45:00Z","v":342,"vw":15.629105},{"c":15.415,"h":15.65,"l":15.33,"n":210,"o":15.65,"t":"2026-10-14T14:00:00Z","v":16972,"vw":15.46156},{"c":15.595,"h":15.6,"l":15.41,"n":230,"o":15.415,"t":"2026-10-14T14:15:00Z","v":15845,"vw":15.535107},{"c":15.56,"h":15.655,"l":15.55,"n":238,"o":15.58,"t":"2026-10-14T14:30:00Z","v":12956,"vw":15.59313},{"c":15.46,"h":15.58,"l":15.445,"n":161,"o":15.58,"t":"2026-10-14T14:45:00Z","v":5604,"vw":15.529303},{"c":15.38,"h":15.47,"l":15.351,"n":191,"o":15.46,"t":"2026-10-14T15:00:00Z","v":6233,"vw":15.405446},{"c":15.36,"h":15.4293,"l":15.36,"n":108,"o":15.4,"t":"2026-10-14T15:15:00Z","v":4102,"vw":15.407945},{"c":15.2975,"h":15.37,"l":15.2335,"n":79,"o":15.37,"t":"2026-10-14T15:30:00Z","v":3125,"vw":15.312133},{"c":15.24,"h":15.32,"l":15.23,"n":92,"o":15.3,"t":"2026-10-14T15:45:00Z","v":3294,"vw":15.277293},{"c":15.295,"h":15.38,"l":15.29,"n":173,"o":15.29,"t":"2026-10-14T16:00:00Z","v":6682,"vw":15.302075},{"c":15.175,"h":15.27,"l":15.15,"n":244,"o":15.25,"t":"2026-10-14T16:15:00Z","v":19626,"vw":15.187667},{"c":15.22,"h":15.245,"l":15.22,"n":87,"o":15.23,"t":"2026-10-14T16:30:00Z","v":3587,"vw":15.230613},{"c":15.225,"h":15.24,"l":15.21,"n":105,"o":15.225,"t":"2026-10-14T16:45:00Z","v":3790,"vw":15.231988},{"c":15.13,"h":15.27,"l":15.13,"n":240,"o":15.23,"t":"2026-10-14T17:00:00Z","v":10221,"vw":15.188134},{"c":15.08,"h":15.145,"l":15.08,"n":192,"o":15.125,"t":"2026-10-14T17:15:00Z","v":7989,"vw":15.118846},{"c":15.09,"h":15.11,"l":15.05,"n":116,"o":15.11,"t":"2026-10-14T17:30:00Z","v":5254,"vw":15.077852},{"c":15.04,"h":15.05,"l":15,"n":235,"o":15.04,"t":"2026-10-14T17:45:00Z","v":8162,"vw":15.029775},{"c":14.92,"h":15.025,"l":14.92,"n":96,"o":15.025,"t":"2026-10-14T18:00:00Z","v":3835,"vw":14.977378},{"c":15.06,"h":15.06,"l":14.94,"n":189,"o":14.95,"t":"2026-10-14T18:15:00Z","v":10410,"vw":14.962637},{"c":15.02,"h":15.05,"l":15.005,"n":143,"o":15.02,"t":"2026-10-14T18:30:00Z","v":4882,"vw":15.018498},{"c":15.0261,"h":15.035,"l":15,"n":177,"o":15.035,"t":"2026-10-14T18:45:00Z","v":7313,"vw":15.013867},{"c":15.0874,"h":15.0874,"l":14.975,"n":209,"o":15,"t":"2026-10-14T19:00:00Z","v":9660,"vw":15.038554},{"c":15.08,"h":15.11,"l":15.05,"n":274,"o":15.05,"t":"2026-10-14T19:15:00Z","v":11349,"vw":15.081934},{"c":15.115,"h":15.19,"l":15.085,"n":410,"o":15.085,"t":"2026-10-14T19:30:00Z","v":16174,"vw":15.119287},{"c":15.14,"h":15.145,"l":15.03,"n":1072,"o":15.12,"t":"2026-10-14T19:45:00Z","v":48692,"vw":15.088267},{"c":15.13,"h":15.13,"l":15.13,"n":23,"o":15.13,"t":"2026-10-14T20:00:00Z","v":74146,"vw":15.13},{"c":14.75,"h":15.235,"l":14.6509,"n":163,"o":14.99,"t":"2026-10-15T13:30:00Z","v":14341,"vw":14.910494},{"c":14.77,"h":14.85,"l":14.7,"n":185,"o":14.705,"t":"2026-10-15T13:45:00Z","v":17395,"vw":14.733708},{"c":14.795,"h":14.9,"l":14.64,"n":214,"o":14.74,"t":"2026-10-15T14:00:00Z","v":17390,"vw":14.791262},{"c":14.7,"h":14.82,"l":14.7,"n":138,"o":14.79,"t":"2026-10-15T14:15:00Z","v":6528,"vw":14.777577},{"c":14.91,"h":14.91,"l":14.69,"n":181,"o":14.7,"t":"2026-10-15T14:30:00Z","v":6801,"vw":14.797034},{"c":14.87,"h":14.9,"l":14.87,"n":41,"o":14.9,"t":"2026-10-15T14:45:00Z","v":2273,"vw":14.887778},{"c":14.94,"h":14.94,"l":14.875,"n":197,"o":14.91,"t":"2026-10-15T15:00:00Z","v":4783,"vw":14.91525},{"c":14.93,"h":14.985,"l":14.92,"n":128,"o":14.965,"t":"2026-10-15T15:15:00Z","v":4343,"vw":14.950677},{"c":14.87,"h":14.92,"l":14.86,"n":90,"o":14.92,"t":"2026-10-15T15:30:00Z","v":2640,"vw":14.89},{"c":14.82,"h":14.85,"l":14.78,"n":140,"o":14.84,"t":"2026-10-15T15:45:00Z","v":3494,"vw":14.824247},{"c":14.79,"h":14.84,"l":14.79,"n":128,"o":14.79,"t":"2026-10-15T16:00:00Z","v":3830,"vw":14.810026},{"c":14.77,"h":14.81,"l":14.75,"n":192,"o":14.795,"t":"2026-10-15T16:15:00Z","v":6639,"vw":14.785231},{"c":14.67,"h":14.77,"l":14.67,"n":90,"o":14.75,"t":"2026-10-15T16:30:00Z","v":3042,"vw":14.735},{"c":14.76,"h":14.76,"l":14.61,"n":157,"o":14.68,"t":"2026-10-15T16:45:00Z","v":8419,"vw":14.686717},{"c":14.7998,"h":14.8,"l":14.77,"n":153,"o":14.77,"t":"2026-10-15T17:00:00Z","v":11940,"vw":14.786574},{"c":14.91,"h":14.91,"l":14.8,"n":191,"o":14.8,"t":"2026-10-15T17:15:00Z","v":7700,"vw":14.859143},{"c":15.01,"h":15.01,"l":14.97,"n":31,"o":14.97,"t":"2026-10-15T17:30:00Z","v":988,"vw":14.977143},{"c":15.01,"h":15.01,"l":14.98,"n":82,"o":14.98,"t":"2026-10-15T17:45:00Z","v":2796,"vw":14.999468},{"c":14.83,"h":15,"l":14.82,"n":167,"o":15,"t":"2026-10-15T18:00:00Z","v":6991,"vw":14.913116},{"c":14.82,"h":14.87,"l":14.82,"n":75,"o":14.83,"t":"2026-10-15T18:15:00Z","v":5596,"vw":14.838408},{"c":14.817,"h":14.87,"l":14.81,"n":233,"o":14.835,"t":"2026-10-15T18:30:00Z","v":9953,"vw":14.828828},{"c":14.8675,"h":14.879,"l":14.82,"n":127,"o":14.82,"t":"2026-10-15T18:45:00Z","v":4294,"vw":14.843842},{"c":14.91,"h":14.94,"l":14.88,"n":216,"o":14.88,"t":"2026-10-15T19:00:00Z","v":10324,"vw":14.915935},{"c":14.96,"h":14.98,"l":14.94,"n":193,"o":14.94,"t":"2026-10-15T19:15:00Z","v":6222,"vw":14.959582},{"c":15.005,"h":15.05,"l":14.97,"n":166,"o":14.97,"t":"2026-10-15T19:30:00Z","v":11530,"vw":15.009767},{"c":14.99,"h":15.03,"l":14.93,"n":922,"o":15.01,"t":"2026-10-15T19:45:00Z","v":39110,"vw":15.006771},{"c":15.01,"h":15.01,"l":15.01,"n":22,"o":15.01,"t":"2026-10-15T20:00:00Z","v":62861,"vw":15.01},{"c":15.2,"h":15.2,"l":14.965,"n":71,"o":14.98,"t":"2026-10-16T13:30:00Z","v":7014,"vw":15.004687},{"c":15.155,"h":15.3,"l":15.09,"n":151,"o":15.2,"t":"2026-10-16T13:45:00Z","v":6255,"vw":15.249353},{"c":14.98,"h":15.14,"l":14.98,"n":245,"o":15.13,"t":"2026-10-16T14:00:00Z","v":9964,"vw":15.069807},{"c":15.06,"h":15.06,"l":14.945,"n":116,"o":15.02,"t":"2026-10-16T14:15:00Z","v":3430,"vw":15.013656},{"c":15.01,"h":15.08,"l":15.01,"n":88,"o":15.03,"t":"2026-10-16T14:30:00Z","v":3143,"vw":15.045531},{"c":15.01,"h":15.11,"l":15.01,"n":112,"o":15.05,"t":"2026-10-16T14:45:00Z","v":3337,"vw":15.068882},{"c":14.995,"h":15.035,"l":14.92,"n":163,"o":15.03,"t":"2026-10-16T15:00:00Z","v":5245,"vw":14.985642},{"c":14.96,"h":15.025,"l":14.9,"n":162,"o":14.955,"t":"2026-10-16T15:15:00Z","v":5611,"vw":14.949024},{"c":14.93,"h":15,"l":14.93,"n":93,"o":14.96,"t":"2026-10-16T15:30:00Z","v":3282,"vw":14.954938},{"c":14.88,"h":14.92,"l":14.86,"n":148,"o":14.895,"t":"2026-10-16T15:45:00Z","v":6128,"vw":14.894893},{"c":14.951,"h":14.951,"l":14.885,"n":141,"o":14.9199,"t":"2026-10-16T16:00:00Z","v":4971,"vw":14.927968},{"c":14.92,"h":15,"l":14.875,"n":136,"o":14.96,"t":"2026-10-16T16:15:00Z","v":5483,"vw":14.927562},{"c":14.89,"h":14.905,"l":14.89,"n":13,"o":14.905,"t":"2026-10-16T16:30:00Z","v":583,"vw":14.90125},{"c":14.92,"h":14.925,"l":14.86,"n":239,"o":14.91,"t":"2026-10-16T16:45:00Z","v":9547,"vw":14.882888},{"c":14.82,"h":14.88,"l":14.76,"n":201,"o":14.86,"t":"2026-10-16T17:00:00Z","v":8252,"vw":14.847954},{"c":14.8,"h":14.8375,"l":14.75,"n":91,"o":14.765,"t":"2026-10-16T17:15:00Z","v":2462,"vw":14.796055},{"c":14.845,"h":14.86,"l":14.795,"n":139,"o":14.8,"t":"2026-10-16T17:30:00Z","v":6743,"vw":14.810063},{"c":14.73,"h":14.84,"l":14.73,"n":90,"o":14.84,"t":"2026-10-16T17:45:00Z","v":2459,"vw":14.811539},{"c":14.7,"h":14.73,"l":14.59,"n":140,"o":14.72,"t":"2026-10-16T18:00:00Z","v":5908,"vw":14.679148},{"c":14.69,"h":14.72,"l":14.62,"n":110,"o":14.72,"t":"2026-10-16T18:15:00Z","v":4928,"vw":14.671771},{"c":14.71,"h":14.71,"l":14.64,"n":112,"o":14.64,"t":"2026-10-16T18:30:00Z","v":5109,"vw":14.672003},{"c":14.69,"h":14.71,"l":14.655,"n":187,"o":14.695,"t":"2026-10-16T18:45:00Z","v":6195,"vw":14.688102},{"c":14.7,"h":14.7,"l":14.61,"n":236,"o":14.695,"t":"2026-10-16T19:00:00Z","v":9772,"vw":14.656163},{"c":14.72,"h":14.7631,"l":14.67,"n":197,"o":14.71,"t":"2026-10-16T19:15:00Z","v":7921,"vw":14.720994},{"c":14.625,"h":14.74,"l":14.6,"n":285,"o":14.72,"t":"2026-10-16T19:30:00Z","v":10186,"vw":14.654483},{"c":14.65,"h":14.66,"l":14.605,"n":819,"o":14.64,"t":"2026-10-16T19:45:00Z","v":23048,"vw":14.635986},{"c":14.64,"h":14.64,"l":14.64,"n":17,"o":14.64,"t":"2026-10-16T20:00:00Z","v":58033,"vw":14.64},{"c":14.6571,"h":14.85,"l":14.55,"n":96,"o":14.85,"t":"2026-10-19T13:30:00Z","v":5366,"vw":14.724992},{"c":14.55,"h":14.67,"l":14.55,"n":59,"o":14.65,"t":"2026-10-19T13:45:00Z","v":3459,"vw":14.623733},{"c":14.61,"h":14.6243,"l":14.585,"n":39,"o":14.585,"t":"2026-10-19T14:00:00Z","v":2617,"vw":14.615045},{"c":14.7,"h":14.72,"l":14.64,"n":136,"o":14.67,"t":"2026-10-19T14:15:00Z","v":5816,"vw":14.670871},{"c":14.66,"h":14.695,"l":14.555,"n":75,"o":14.695,"t":"2026-10-19T14:30:00Z","v":2171,"vw":14.633217},{"c":14.6,"h":14.67,"l":14.595,"n":75,"o":14.67,"t":"2026-10-19T14:45:00Z","v":3555,"vw":14.615714},{"c":14.745,"h":14.745,"l":14.62,"n":158,"o":14.63,"t":"2026-10-19T15:00:00Z","v":5093,"vw":14.674305},{"c":14.78,"h":14.82,"l":14.74,"n":118,"o":14.745,"t":"2026-10-19T15:15:00Z","v":5205,"vw":14.776857},{"c":14.795,"h":14.795,"l":14.76,"n":96,"o":14.76,"t":"2026-10-19T15:30:00Z","v":2645,"vw":14.778824},{"c":14.775,"h":14.83,"l":14.775,"n":132,"o":14.82,"t":"2026-10-19T15:45:00Z","v":4725,"vw":14.811024},{"c":14.81,"h":14.81,"l":14.75,"n":92,"o":14.77,"t":"2026-10-19T16:00:00Z","v":3213,"vw":14.779385},{"c":14.775,"h":14.81,"l":14.775,"n":50,"o":14.8,"t":"2026-10-19T16:15:00Z","v":1537,"vw":14.78625},{"c":14.7011,"h":14.75,"l":14.67,"n":79,"o":14.75,"t":"2026-10-19T16:30:00Z","v":2517,"vw":14.728933},{"c":14.71,"h":14.725,"l":14.68,"n":131,"o":14.7,"t":"2026-10-19T16:45:00Z","v":4116,"vw":14.708816},{"c":14.66,"h":14.7,"l":14.66,"n":90,"o":14.7,"t":"2026-10-19T17:00:00Z","v":1336,"vw":14.682283},{"c":14.695,"h":14.7,"l":14.665,"n":152,"o":14.68,"t":"2026-10-19T17:15:00Z","v":5174,"vw":14.681766},{"c":14.735,"h":14.76,"l":14.64,"n":196,"o":14.7,"t":"2026-10-19T17:30:00Z","v":5233,"vw":14.701466},{"c":14.7,"h":14.715,"l":14.66,"n":134,"o":14.715,"t":"2026-10-19T17:45:00Z","v":5073,"vw":14.685805},{"c":14.685,"h":14.7,"l":14.685,"n":44,"o":14.685,"t":"2026-10-19T18:00:00Z","v":4303,"vw":14.685368},{"c":14.675,"h":14.71,"l":14.675,"n":150,"o":14.69,"t":"2026-10-19T18:15:00Z","v":2788,"vw":14.689645},{"c":14.69,"h":14.69,"l":14.675,"n":105,"o":14.675,"t":"2026-10-19T18:30:00Z","v":3129,"vw":14.680641},{"c":14.635,"h":14.7,"l":14.6,"n":278,"o":14.675,"t":"2026-10-19T18:45:00Z","v":43806,"vw":14.634753},{"c":14.675,"h":14.69,"l":14.64,"n":276,"o":14.64,"t":"2026-10-19T19:00:00Z","v":14575,"vw":14.661075},{"c":14.692,"h":14.768,"l":14.675,"n":325,"o":14.675,"t":"2026-10-19T19:15:00Z","v":12093,"vw":14.719751},{"c":14.67,"h":14.71,"l":14.64,"n":436,"o":14.695,"t":"2026-10-19T19:30:00Z","v":13567,"vw":14.674356},{"c":14.62,"h":14.66,"l":14.6,"n":1353,"o":14.66,"t":"2026-10-19T19:45:00Z","v":60712,"vw":14.626981},{"c":14.6,"h":14.6,"l":14.6,"n":25,"o":14.6,"t":"2026-10-19T20:00:00Z","v":67418,"vw":14.6},{"c":14.155,"h":14.6,"l":14.155,"n":108,"o":14.42,"t":"2026-10-20T13:30:00Z","v":9709,"vw":14.316261},{"c":14.16,"h":14.28,"l":14.06,"n":316,"o":14.1,"t":"2026-10-20T13:45:00Z","v":28950,"vw":14.172566},{"c":14.06,"h":14.23,"l":14.04,"n":230,"o":14.15,"t":"2026-10-20T14:00:00Z","v":14081,"vw":14.149337},{"c":14.43,"h":14.43,"l":14.04,"n":208,"o":14.1299,"t":"2026-10-20T14:15:00Z","v":9673,"vw":14.201034},{"c":14.52,"h":14.53,"l":14.41,"n":332,"o":14.5,"t":"2026-10-20T14:30:00Z","v":21778,"vw":14.478581},{"c":14.66,"h":14.69,"l":14.5,"n":191,"o":14.55,"t":"2026-10-20T14:45:00Z","v":9209,"vw":14.616341},{"c":14.53,"h":14.69,"l":14.485,"n":427,"o":14.6675,"t":"2026-10-20T15:00:00Z","v":19808,"vw":14.627297},{"c":14.545,"h":14.62,"l":14.48,"n":215,"o":14.48,"t":"2026-10-20T15:15:00Z","v":10555,"vw":14.552198},{"c":14.525,"h":14.55,"l":14.49,"n":156,"o":14.53,"t":"2026-10-20T15:30:00Z","v":6302,"vw":14.529657},{"c":14.54,"h":14.56,"l":14.485,"n":228,"o":14.5,"t":"2026-10-20T15:45:00Z","v":9754,"vw":14.520117},{"c":14.47,"h":14.525,"l":14.455,"n":169,"o":14.51,"t":"2026-10-20T16:00:00Z","v":7737,"vw":14.490572},{"c":14.43,"h":14.49,"l":14.39,"n":166,"o":14.49,"t":"2026-10-20T16:15:00Z","v":7463,"vw":14.44116},{"c":14.415,"h":14.485,"l":14.415,"n":310,"o":14.455,"t":"2026-10-20T16:30:00Z","v":14265,"vw":14.450503},{"c":14.37,"h":14.46,"l":14.37,"n":310,"o":14.415,"t":"2026-10-20T16:45:00Z","v":17170,"vw":14.420484},{"c":14.395,"h":14.419,"l":14.36,"n":106,"o":14.39,"t":"2026-10-20T17:00:00Z","v":3777,"vw":14.377734},{"c":14.45,"h":14.465,"l":14.38,"n":148,"o":14.38,"t":"2026-10-20T17:15:00Z","v":7753,"vw":14.426107},{"c":14.52,"h":14.52,"l":14.47,"n":220,"o":14.47,"t":"2026-10-20T17:30:00Z","v":11630,"vw":14.484124},{"c":14.45,"h":14.54,"l":14.45,"n":313,"o":14.52,"t":"2026-10-20T17:45:00Z","v":14544,"vw":14.488673},{"c":14.45,"h":14.47,"l":14.41,"n":236,"o":14.47,"t":"2026-10-20T18:00:00Z","v":9730,"vw":14.436767},{"c":14.42,"h":14.45,"l":14.38,"n":205,"o":14.45,"t":"2026-10-20T18:15:00Z","v":11034,"vw":14.417279},{"c":14.345,"h":14.425,"l":14.345,"n":281,"o":14.425,"t":"2026-10-20T18:30:00Z","v":14752,"vw":14.387447},{"c":14.425,"h":14.445,"l":14.37,"n":171,"o":14.37,"t":"2026-10-20T18:45:00Z","v":9155,"vw":14.411805},{"c":14.455,"h":14.49,"l":14.42,"n":329,"o":14.425,"t":"2026-10-20T19:00:00Z","v":20705,"vw":14.447881},{"c":14.49,"h":14.53,"l":14.45,"n":404,"o":14.455,"t":"2026-10-20T19:15:00Z","v":22650,"vw":14.472572},{"c":14.41,"h":14.52,"l":14.38,"n":401,"o":14.48,"t":"2026-10-20T19:30:00Z","v":20424,"vw":14.443284},{"c":14.4,"h":14.46,"l":14.37,"n":1158,"o":14.45,"t":"2026-10-20T19:45:00Z","v":63935,"vw":14.409903},{"c":14.4,"h":14.4,"l":14.4,"n":15,"o":14.4,"t":"2026-10-20T20:00:00Z","v":107046,"vw":14.4},{"c":14.685,"h":14.697,"l":14.62,"n":38,"o":14.62,"t":"2026-10-21T13:30:00Z","v":2729,"vw":14.648961},{"c":14.68,"h":14.68,"l":14.498,"n":36,"o":14.498,"t":"2026-10-21T13:45:00Z","v":836,"vw":14.550641},{"c":14.38,"h":14.665,"l":14.38,"n":284,"o":14.61,"t":"2026-10-21T14:00:00Z","v":15879,"vw":14.502923},{"c":14.63,"h":14.75,"l":14.495,"n":436,"o":14.5322,"t":"2026-10-21T14:15:00Z","v":38762,"vw":14.637118},{"c":14.69,"h":14.69,"l":14.67,"n":54,"o":14.67,"t":"2026-10-21T14:30:00Z","v":2617,"vw":14.677053},{"c":14.63,"h":14.7518,"l":14.63,"n":111,"o":14.72,"t":"2026-10-21T14:45:00Z","v":3160,"vw":14.701622},{"c":14.55,"h":14.58,"l":14.53,"n":65,"o":14.56,"t":"2026-10-21T15:00:00Z","v":2469,"vw":14.56991},{"c":14.62,"h":14.63,"l":14.56,"n":137,"o":14.5633,"t":"2026-10-21T15:15:00Z","v":6656,"vw":14.586697},{"c":14.69,"h":14.69,"l":14.63,"n":35,"o":14.63,"t":"2026-10-21T15:30:00Z","v":1189,"vw":14.64898},{"c":14.68,"h":14.68,"l":14.655,"n":93,"o":14.655,"t":"2026-10-21T15:45:00Z","v":10827,"vw":14.664269},{"c":14.5901,"h":14.71,"l":14.59,"n":178,"o":14.67,"t":"2026-10-21T16:00:00Z","v":12256,"vw":14.621662},{"c":14.63,"h":14.63,"l":14.6,"n":144,"o":14.6,"t":"2026-10-21T16:15:00Z","v":7922,"vw":14.61226},{"c":14.71,"h":14.76,"l":14.61,"n":231,"o":14.61,"t":"2026-10-21T16:30:00Z","v":14885,"vw":14.687043},{"c":14.595,"h":14.7,"l":14.595,"n":155,"o":14.7,"t":"2026-10-21T16:45:00Z","v":6508,"vw":14.637154},{"c":14.57,"h":14.61,"l":14.52,"n":248,"o":14.575,"t":"2026-10-21T17:00:00Z","v":13746,"vw":14.562462},{"c":14.58,"h":14.6,"l":14.58,"n":111,"o":14.58,"t":"2026-10-21T17:15:00Z","v":2656,"vw":14.591323},{"c":14.61,"h":14.61,"l":14.59,"n":61,"o":14.59,"t":"2026-10-21T17:30:00Z","v":2047,"vw":14.597143},{"c":14.645,"h":14.655,"l":14.5996,"n":165,"o":14.6077,"t":"2026-10-21T17:45:00Z","v":8594,"vw":14.637855},{"c":14.65,"h":14.65,"l":14.62,"n":148,"o":14.645,"t":"2026-10-21T18:00:00Z","v":7507,"vw":14.630494},{"c":14.62,"h":14.63,"l":14.61,"n":112,"o":14.63,"t":"2026-10-21T18:15:00Z","v":4406,"vw":14.620399},{"c":14.655,"h":14.665,"l":14.63,"n":107,"o":14.63,"t":"2026-10-21T18:30:00Z","v":4017,"vw":14.650835},{"c":14.5,"h":14.66,"l":14.5,"n":279,"o":14.66,"t":"2026-10-21T18:45:00Z","v":12094,"vw":14.590252},{"c":14.45,"h":14.46,"l":14.4,"n":279,"o":14.46,"t":"2026-10-21T19:00:00Z","v":8479,"vw":14.431652},{"c":14.545,"h":14.55,"l":14.45,"n":213,"o":14.45,"t":"2026-10-21T19:15:00Z","v":11021,"vw":14.507525},{"c":14.61,"h":14.61,"l":14.57,"n":376,"o":14.58,"t":"2026-10-21T19:30:00Z","v":12673,"vw":14.586764},{"c":14.59,"h":14.64,"l":14.54,"n":1049,"o":14.613,"t":"2026-10-21T19:45:00Z","v":51024,"vw":14.590134},{"c":14.61,"h":14.61,"l":14.61,"n":19,"o":14.61,"t":"2026-10-21T20:00:00Z","v":57763,"vw":14.61},{"c":13.9,"h":14.18,"l":13.76,"n":282,"o":14.17,"t":"2026-10-22T13:30:00Z","v":31297,"vw":14.024724},{"c":14.32,"h":14.32,"l":13.82,"n":445,"o":13.82,"t":"2026-10-22T13:45:00Z","v":26082,"vw":14.116635},{"c":14.1,"h":14.375,"l":14.0001,"n":155,"o":14.33,"t":"2026-10-22T14:00:00Z","v":21022,"vw":14.205098},{"c":13.86,"h":14.15,"l":13.86,"n":210,"o":14.1,"t":"2026-10-22T14:15:00Z","v":10257,"vw":14.07233},{"c":13.915,"h":13.96,"l":13.8,"n":538,"o":13.825,"t":"2026-10-22T14:30:00Z","v":50624,"vw":13.883361},{"c":13.91,"h":13.94,"l":13.865,"n":172,"o":13.885,"t":"2026-10-22T14:45:00Z","v":10099,"vw":13.901202},{"c":13.73,"h":13.91,"l":13.725,"n":214,"o":13.91,"t":"2026-10-22T15:00:00Z","v":9899,"vw":13.778028},{"c":13.84,"h":13.9039,"l":13.7425,"n":273,"o":13.75,"t":"2026-10-22T15:15:00Z","v":12376,"vw":13.836275},{"c":13.78,"h":13.89,"l":13.7358,"n":163,"o":13.88,"t":"2026-10-22T15:30:00Z","v":7977,"vw":13.839155},{"c":13.92,"h":13.935,"l":13.78,"n":251,"o":13.79,"t":"2026-10-22T15:45:00Z","v":9437,"vw":13.852195},{"c":13.85,"h":14.01,"l":13.805,"n":439,"o":13.95,"t":"2026-10-22T16:00:00Z","v":35915,"vw":13.882682},{"c":13.885,"h":13.93,"l":13.83,"n":577,"o":13.91,"t":"2026-10-22T16:15:00Z","v":40935,"vw":13.876455},{"c":13.86,"h":13.95,"l":13.85,"n":203,"o":13.91,"t":"2026-10-22T16:30:00Z","v":9937,"vw":13.897241},{"c":13.85,"h":13.85,"l":13.785,"n":248,"o":13.79,"t":"2026-10-22T16:45:00Z","v":7932,"vw":13.814496},{"c":13.82,"h":13.86,"l":13.82,"n":170,"o":13.86,"t":"2026-10-22T17:00:00Z","v":4938,"vw":13.833542},{"c":13.86,"h":13.86,"l":13.796,"n":212,"o":13.82,"t":"2026-10-22T17:15:00Z","v":13821,"vw":13.817894},{"c":13.855,"h":13.87,"l":13.83,"n":93,"o":13.84,"t":"2026-10-22T17:30:00Z","v":8838,"vw":13.858234},{"c":13.82,"h":13.855,"l":13.755,"n":395,"o":13.855,"t":"2026-10-22T17:45:00Z","v":19339,"vw":13.807794},{"c":13.725,"h":13.8,"l":13.67,"n":273,"o":13.8,"t":"2026-10-22T18:00:00Z","v":17425,"vw":13.726849},{"c":13.67,"h":13.72,"l":13.665,"n":124,"o":13.7,"t":"2026-10-22T18:15:00Z","v":4848,"vw":13.69},{"c":13.645,"h":13.69,"l":13.605,"n":201,"o":13.675,"t":"2026-10-22T18:30:00Z","v":12851,"vw":13.652824},{"c":13.63,"h":13.65,"l":13.625,"n":166,"o":13.645,"t":"2026-10-22T18:45:00Z","v":6051,"vw":13.6356},{"c":13.64,"h":13.66,"l":13.565,"n":254,"o":13.63,"t":"2026-10-22T19:00:00Z","v":13852,"vw":13.599783},{"c":13.67,"h":13.69,"l":13.635,"n":202,"o":13.64,"t":"2026-10-22T19:15:00Z","v":8730,"vw":13.660341},{"c":13.67,"h":13.7,"l":13.65,"n":349,"o":13.67,"t":"2026-10-22T19:30:00Z","v":14996,"vw":13.67501},{"c":13.75,"h":13.79,"l":13.63,"n":970,"o":13.67,"t":"2026-10-22T19:45:00Z","v":44447,"vw":13.733165},{"c":13.76,"h":13.76,"l":13.76,"n":17,"o":13.76,"t":"2026-10-22T20:00:00Z","v":83169,"vw":13.76},{"c":13.85,"h":14.1,"l":13.6,"n":25,"o":13.8,"t":"2026-10-22T20:30:00Z","v":11911,"vw":13.833382},{"c":13.84,"h":13.84,"l":13.84,"n":11,"o":13.84,"t":"2026-10-22T20:45:00Z","v":632,"vw":13.84},{"c":14,"h":14,"l":13.91,"n":40,"o":13.93,"t":"2026-10-22T21:15:00Z","v":2715,"vw":13.953037}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.075,"strike":29.08433106634057,"iv":2.5188067262829934,"gamma":0.03235824681237783,"theta":-0.055112782990819814,"vega":0.012436851364202849,"rho":0.0018881702158239885,"breakevenPct":115.42379333100408},{"delta":0.3,"premium":1.075,"strike":21.173685913909,"iv":1.8534787560940378,"gamma":0.04819827882629661,"theta":-0.04448560676705274,"vega":0.01360342581719304,"rho":0.0024293024110778037,"breakevenPct":58.91918509935},{"delta":0.35,"premium":1.152088593644098,"strike":18.898734376512884,"iv":1.6016549451348507,"gamma":0.06017834813804525,"theta":-0.04011219606284936,"vega":0.014240545492528194,"rho":0.002911903132024584,"breakevenPct":43.22016407254988},{"delta":0.4,"premium":1.2540060874649166,"strike":17.44277017907262,"iv":1.4358055132968777,"gamma":0.07055152455597127,"theta":-0.03719560302490084,"vega":0.014750716388079798,"rho":0.003375854288151086,"breakevenPct":33.54840190383956},{"delta":0.45,"premium":1.3559235812857349,"strike":15.98680598163236,"iv":1.2699560814589046,"gamma":0.08092470097389727,"theta":-0.034279009986952325,"vega":0.015260887283631402,"rho":0.0038398054442775878,"breakevenPct":23.87663973512925},{"delta":0.5,"premium":1.4596179659913429,"strike":14.849487104385465,"iv":1.1315611646134653,"gamma":0.08943302533799823,"theta":-0.031368921877450814,"vega":0.01540758652714443,"rho":0.004302322484894624,"breakevenPct":16.49360764554864},{"delta":0.55,"premium":1.5670497818976368,"strike":14.38239225261897,"iv":1.0509128217479653,"gamma":0.09401890499247174,"theta":-0.028472515937599755,"vega":0.014789776084372177,"rho":0.004761823072393273,"breakevenPct":13.924585960832918},{"delta":0.6,"premium":1.6744815978039302,"strike":13.915297400852477,"iv":0.9702644788824653,"gamma":0.09860478464694525,"theta":-0.0255761099977487,"vega":0.014171965641599926,"rho":0.0052213236598919206,"breakevenPct":11.3555642761172},{"delta":0.65,"premium":1.781913413710224,"strike":13.448202549085982,"iv":0.889616136016965,"gamma":0.10319066430141877,"theta":-0.02267970405789764,"vega":0.013554155198827671,"rho":0.005680824247390569,"breakevenPct":8.786542591401478},{"delta":0.7,"premium":1.8893452296165174,"strike":12.981107697319489,"iv":0.8089677931514652,"gamma":0.10777654395589228,"theta":-0.019783298118046588,"vega":0.01293634475605542,"rho":0.006140324834889217,"breakevenPct":6.217520906685763},{"delta":0.75,"premium":1.9967770455228113,"strike":12.514012845552994,"iv":0.7283194502859649,"gamma":0.1123624236103658,"theta":-0.01688689217819553,"vega":0.012318534313283168,"rho":0.006599825422387866,"breakevenPct":3.64849922197004}],"put":[{"delta":0.1,"premium":1.075,"strike":6.3817901737831395,"iv":3.665035174822052,"gamma":0.013038825543718892,"theta":-0.04181364858322782,"vega":0.006806032521915611,"rho":-0.0019520072858749118,"breakevenPct":62.094355901549},{"delta":0.15,"premium":1.0856566970681272,"strike":8.565669706812717,"iv":2.5839972632026145,"gamma":0.024387390472442115,"theta":-0.03939338369617462,"vega":0.009037804497459598,"rho":-0.0025164185829614446,"breakevenPct":46.571335644681504},{"delta":0.2,"premium":1.0715137022116386,"strike":10.284862977883616,"iv":1.9083153059588218,"gamma":0.04002405681730887,"theta":-0.03545880067289343,"vega":0.01087851367489363,"rho":-0.0030648695132017988,"breakevenPct":34.19036231662873},{"delta":0.25,"premium":0.9494003051820694,"strike":11.505996948179307,"iv":1.422419326929703,"gamma":0.06542424600291588,"theta":-0.029031677920471476,"vega":0.012213401395459433,"rho":-0.0035379284042058876,"breakevenPct":24.595738264305446},{"delta":0.3,"premium":0.9080249569707399,"strike":12.600043029259897,"iv":1.0305775817555938,"gamma":0.08632809810671256,"theta":-0.024040103270223753,"vega":0.013384036144578313,"rho":-0.0040699289215287105,"breakevenPct":16.485585197934597},{"delta":0.35,"premium":1.2199870912220308,"strike":13.137908777969018,"iv":1.050349526678141,"gamma":0.08755443201376936,"theta":-0.025330981067125648,"vega":0.013835843373493976,"rho":-0.004859878276612013,"breakevenPct":14.871987951807231},{"delta":0.4,"premium":1.5319492254733218,"strike":13.675774526678142,"iv":1.0701214716006884,"gamma":0.08878076592082616,"theta":-0.02662185886402754,"vega":0.014287650602409638,"rho":-0.005649827631695316,"breakevenPct":13.258390705679863},{"delta":0.45,"premium":1.8439113597246126,"strike":14.213640275387263,"iv":1.089893416523236,"gamma":0.09000709982788296,"theta":-0.027912736660929433,"vega":0.014739457831325301,"rho":-0.006439776986778618,"breakevenPct":11.6447934595525},{"delta":0.5,"premium":2.1558734939759034,"strike":14.751506024096386,"iv":1.1096653614457832,"gamma":0.09123343373493976,"theta":-0.029203614457831324,"vega":0.015191265060240964,"rho":-0.007229726341861921,"breakevenPct":10.031196213425133},{"delta":0.55,"premium":2.8146683673469393,"strike":15.5718537414966,"iv":1.1888635204081635,"gamma":0.08628732993197279,"theta":-0.031080952380952383,"vega":0.015194132653061226,"rho":-0.008289011489866336,"breakevenPct":8.877247327502433},{"delta":0.6,"premium":3.771301020408162,"strike":16.634778911564624,"iv":1.319093112244898,"gamma":0.07604073129251701,"theta":-0.03346190476190476,"vega":0.014811479591836737,"rho":-0.009579584995360622,"breakevenPct":8.11801506316813},{"delta":0.65,"premium":4.776012564244438,"strike":17.759784556602803,"iv":1.428916266153848,"gamma":0.06650869920081104,"theta":-0.034832760149004154,"vega":0.014280972454478999,"rho":-0.010910530557340549,"breakevenPct":7.258771483154545},{"delta":0.7,"premium":5.991133877386582,"strike":19.156475721134,"iv":1.4494338261207718,"gamma":0.060103856194418825,"theta":-0.031783083530746895,"vega":0.013103405005441356,"rho":-0.012418158129961922,"breakevenPct":5.961843973232717},{"delta":0.75,"premium":7.206255190528728,"strike":20.553166885665206,"iv":1.4699513860876956,"gamma":0.0536990131880266,"theta":-0.028733406912489632,"vega":0.011925837556403711,"rho":-0.0139257857025833,"breakevenPct":4.664916463310885},{"delta":0.8,"premium":8.421376503670874,"strike":21.949858050196408,"iv":1.4904689460546194,"gamma":0.047294170181634364,"theta":-0.02568373029423237,"vega":0.010748270107366066,"rho":-0.015433413275204675,"breakevenPct":3.3679889533890526},{"delta":0.85,"premium":14.2296968729288,"strike":27.872251836204708,"iv":1.8467379422665966,"gamma":0.03470226432368394,"theta":-0.026522592461114918,"vega":0.009109624300074911,"rho":-0.020533477934600284,"breakevenPct":2.5531788337435204}]},"raw":{"call":[{"delta":0.25,"premium":1.075,"strike":29.08433106634057,"iv":2.5188067262829934,"gamma":0.03235824681237783,"theta":-0.055112782990819814,"vega":0.012436851364202849,"rho":0.0018881702158239885,"breakevenPct":115.42379333100408},{"delta":0.3,"premium":1.075,"strike":21.173685913909,"iv":1.8534787560940378,"gamma":0.04819827882629661,"theta":-0.04448560676705274,"vega":0.01360342581719304,"rho":0.0024293024110778037,"breakevenPct":58.91918509935},{"delta":0.35,"premium":1.152088593644098,"strike":18.898734376512884,"iv":1.6016549451348507,"gamma":0.06017834813804525,"theta":-0.04011219606284936,"vega":0.014240545492528194,"rho":0.002911903132024584,"breakevenPct":43.22016407254988},{"delta":0.4,"premium":1.2540060874649166,"strike":17.44277017907262,"iv":1.4358055132968777,"gamma":0.07055152455597127,"theta":-0.03719560302490084,"vega":0.014750716388079798,"rho":0.003375854288151086,"breakevenPct":33.54840190383956},{"delta":0.45,"premium":1.3559235812857349,"strike":15.98680598163236,"iv":1.2699560814589046,"gamma":0.08092470097389727,"theta":-0.034279009986952325,"vega":0.015260887283631402,"rho":0.0038398054442775878,"breakevenPct":23.87663973512925},{"delta":0.5,"premium":1.4596179659913429,"strike":14.849487104385465,"iv":1.1315611646134653,"gamma":0.08943302533799823,"theta":-0.031368921877450814,"vega":0.01540758652714443,"rho":0.004302322484894624,"breakevenPct":16.49360764554864},{"delta":0.55,"premium":1.5670497818976368,"strike":14.38239225261897,"iv":1.0509128217479653,"gamma":0.09401890499247174,"theta":-0.028472515937599755,"vega":0.014789776084372177,"rho":0.004761823072393273,"breakevenPct":13.924585960832918},{"delta":0.6,"premium":1.6744815978039302,"strike":13.915297400852477,"iv":0.9702644788824653,"gamma":0.09860478464694525,"theta":-0.0255761099977487,"vega":0.014171965641599926,"rho":0.0052213236598919206,"breakevenPct":11.3555642761172},{"delta":0.65,"premium":1.781913413710224,"strike":13.448202549085982,"iv":0.889616136016965,"gamma":0.10319066430141877,"theta":-0.02267970405789764,"vega":0.013554155198827671,"rho":0.005680824247390569,"breakevenPct":8.786542591401478},{"delta":0.7,"premium":1.8893452296165174,"strike":12.981107697319489,"iv":0.8089677931514652,"gamma":0.10777654395589228,"theta":-0.019783298118046588,"vega":0.01293634475605542,"rho":0.006140324834889217,"breakevenPct":6.217520906685763},{"delta":0.75,"premium":1.9967770455228113,"strike":12.514012845552994,"iv":0.7283194502859649,"gamma":0.1123624236103658,"theta":-0.01688689217819553,"vega":0.012318534313283168,"rho":0.006599825422387866,"breakevenPct":3.64849922197004}],"put":[{"delta":0.1,"premium":1.075,"strike":6.3817901737831395,"iv":3.665035174822052,"gamma":0.013038825543718892,"theta":-0.04181364858322782,"vega":0.006806032521915611,"rho":-0.0019520072858749118,"breakevenPct":62.094355901549},{"delta":0.15,"premium":1.0856566970681272,"strike":8.565669706812717,"iv":2.5839972632026145,"gamma":0.024387390472442115,"theta":-0.03939338369617462,"vega":0.009037804497459598,"rho":-0.0025164185829614446,"breakevenPct":46.571335644681504},{"delta":0.2,"premium":1.0715137022116386,"strike":10.284862977883616,"iv":1.9083153059588218,"gamma":0.04002405681730887,"theta":-0.03545880067289343,"vega":0.01087851367489363,"rho":-0.0030648695132017988,"breakevenPct":34.19036231662873},{"delta":0.25,"premium":0.9494003051820694,"strike":11.505996948179307,"iv":1.422419326929703,"gamma":0.06542424600291588,"theta":-0.029031677920471476,"vega":0.012213401395459433,"rho":-0.0035379284042058876,"breakevenPct":24.595738264305446},{"delta":0.3,"premium":0.9080249569707399,"strike":12.600043029259897,"iv":1.0305775817555938,"gamma":0.08632809810671256,"theta":-0.024040103270223753,"vega":0.013384036144578313,"rho":-0.0040699289215287105,"breakevenPct":16.485585197934597},{"delta":0.35,"premium":1.2199870912220308,"strike":13.137908777969018,"iv":1.050349526678141,"gamma":0.08755443201376936,"theta":-0.025330981067125648,"vega":0.013835843373493976,"rho":-0.004859878276612013,"breakevenPct":14.871987951807231},{"delta":0.4,"premium":1.5319492254733218,"strike":13.675774526678142,"iv":1.0701214716006884,"gamma":0.08878076592082616,"theta":-0.02662185886402754,"vega":0.014287650602409638,"rho":-0.005649827631695316,"breakevenPct":13.258390705679863},{"delta":0.45,"premium":1.8439113597246126,"strike":14.213640275387263,"iv":1.089893416523236,"gamma":0.09000709982788296,"theta":-0.027912736660929433,"vega":0.014739457831325301,"rho":-0.006439776986778618,"breakevenPct":11.6447934595525},{"delta":0.5,"premium":2.1558734939759034,"strike":14.751506024096386,"iv":1.1096653614457832,"gamma":0.09123343373493976,"theta":-0.029203614457831324,"vega":0.015191265060240964,"rho":-0.007229726341861921,"breakevenPct":10.031196213425133},{"delta":0.55,"premium":2.8146683673469393,"strike":15.5718537414966,"iv":1.1888635204081635,"gamma":0.08628732993197279,"theta":-0.031080952380952383,"vega":0.015194132653061226,"rho":-0.008289011489866336,"breakevenPct":8.877247327502433},{"delta":0.6,"premium":3.771301020408162,"strike":16.634778911564624,"iv":1.319093112244898,"gamma":0.07604073129251701,"theta":-0.03346190476190476,"vega":0.014811479591836737,"rho":-0.009579584995360622,"breakevenPct":8.11801506316813},{"delta":0.65,"premium":4.776012564244438,"strike":17.759784556602803,"iv":1.428916266153848,"gamma":0.06650869920081104,"theta":-0.034832760149004154,"vega":0.014280972454478999,"rho":-0.010910530557340549,"breakevenPct":7.258771483154545},{"delta":0.7,"premium":5.991133877386582,"strike":19.156475721134,"iv":1.4494338261207718,"gamma":0.060103856194418825,"theta":-0.031783083530746895,"vega":0.013103405005441356,"rho":-0.012418158129961922,"breakevenPct":5.961843973232717},{"delta":0.75,"premium":7.206255190528728,"strike":20.553166885665206,"iv":1.4699513860876956,"gamma":0.0536990131880266,"theta":-0.028733406912489632,"vega":0.011925837556403711,"rho":-0.0139257857025833,"breakevenPct":4.664916463310885},{"delta":0.8,"premium":8.421376503670874,"strike":21.949858050196408,"iv":1.4904689460546194,"gamma":0.047294170181634364,"theta":-0.02568373029423237,"vega":0.010748270107366066,"rho":-0.015433413275204675,"breakevenPct":3.3679889533890526},{"delta":0.85,"premium":14.2296968729288,"strike":27.872251836204708,"iv":1.8467379422665966,"gamma":0.03470226432368394,"theta":-0.026522592461114918,"vega":0.009109624300074911,"rho":-0.020533477934600284,"breakevenPct":2.5531788337435204}]}},"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"}}