{"symbol":"MCHB","url":"https://intraalpha.com/companies/MCHB","capturedAt":"2026-10-23T01:37:57.926Z","state":"ready","quote":{"symbol":"MCHB","last_price":15.1,"prev_close":14.63,"regular_close":15.19,"change":0.47,"change_pct":3.2126,"regular_change":0.56,"regular_change_pct":3.8278,"extended_change":-0.09,"extended_change_pct":-0.5925,"bid":14.25,"ask":16.25,"bid_size":300,"ask_size":200,"volume":483336,"vwap":15.060668,"open":14.63,"high":15.2,"low":14.555,"close":15.19,"trade_count":9296,"last_trade_at":"2026-10-22T20:05:00.549071136Z","last_quote_at":"2026-10-22T20:05:01.0514253Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:54.614795363-04:00","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":"MCHB","fetched_at":"2026-10-23T01:37:57.306394+00:00","name":"Mechanics Bank","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Mechanics Bancorp is the holding company for Mechanics Bank that provides banking services in California, Oregon, Washington, and Hawaii. The company is headquartered in Walnut Creek, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3239470000,"ebitda":null,"pe_ratio":11.25,"peg_ratio":0,"book_value":11.62,"dividend_per_share":1.31,"dividend_yield":0.0897,"eps":1.3,"revenue_ttm":742465000,"gross_profit_ttm":742465000,"profit_margin":0.379,"operating_margin_ttm":0.468,"return_on_assets_ttm":0.0149,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":0.239,"quarterly_revenue_growth":0.357,"analyst_target_price":17,"analyst_number":1,"beta":0.143,"fifty_two_week_high":17.11,"fifty_two_week_low":11.63,"fifty_day_ma":15.4,"two_hundred_day_ma":15.23,"shares_outstanding":220312000,"forward_pe":null,"price_to_sales":4.363,"price_to_book":1.235,"ev_to_revenue":4.682,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:57.306394+00:00"},"optionObservedAt":"2026-10-22T19:49:58.537Z","bars":[{"c":14.38,"h":14.38,"l":14.3,"n":3,"o":14.32,"t":"2026-10-16T12:15:00Z","v":1100,"vw":14.311073},{"c":14.34,"h":14.34,"l":14.34,"n":7,"o":14.34,"t":"2026-10-16T13:25:00Z","v":700,"vw":14.34},{"c":14.5,"h":14.52,"l":14.34,"n":170,"o":14.43,"t":"2026-10-16T13:30:00Z","v":21521,"vw":14.451823},{"c":14.58,"h":14.62,"l":14.495,"n":229,"o":14.5,"t":"2026-10-16T13:35:00Z","v":16211,"vw":14.549418},{"c":14.57,"h":14.585,"l":14.545,"n":118,"o":14.57,"t":"2026-10-16T13:40:00Z","v":6651,"vw":14.56248},{"c":14.56,"h":14.57,"l":14.555,"n":51,"o":14.57,"t":"2026-10-16T13:45:00Z","v":2728,"vw":14.563326},{"c":14.55,"h":14.576,"l":14.52,"n":94,"o":14.54,"t":"2026-10-16T13:50:00Z","v":7363,"vw":14.553509},{"c":14.52,"h":14.56,"l":14.52,"n":65,"o":14.56,"t":"2026-10-16T13:55:00Z","v":4210,"vw":14.543756},{"c":14.485,"h":14.55,"l":14.485,"n":179,"o":14.525,"t":"2026-10-16T14:00:00Z","v":13628,"vw":14.530105},{"c":14.515,"h":14.53,"l":14.485,"n":148,"o":14.485,"t":"2026-10-16T14:05:00Z","v":14941,"vw":14.502581},{"c":14.505,"h":14.515,"l":14.5,"n":103,"o":14.515,"t":"2026-10-16T14:10:00Z","v":8176,"vw":14.501641},{"c":14.53,"h":14.53,"l":14.505,"n":114,"o":14.505,"t":"2026-10-16T14:15:00Z","v":8794,"vw":14.515659},{"c":14.53,"h":14.545,"l":14.52,"n":117,"o":14.53,"t":"2026-10-16T14:20:00Z","v":6649,"vw":14.53047},{"c":14.52,"h":14.535,"l":14.505,"n":315,"o":14.52,"t":"2026-10-16T14:25:00Z","v":23288,"vw":14.524407},{"c":14.495,"h":14.525,"l":14.485,"n":180,"o":14.52,"t":"2026-10-16T14:30:00Z","v":12357,"vw":14.498675},{"c":14.5,"h":14.505,"l":14.495,"n":137,"o":14.495,"t":"2026-10-16T14:35:00Z","v":7724,"vw":14.499815},{"c":14.47,"h":14.495,"l":14.47,"n":95,"o":14.49,"t":"2026-10-16T14:40:00Z","v":4374,"vw":14.482561},{"c":14.475,"h":14.495,"l":14.465,"n":138,"o":14.475,"t":"2026-10-16T14:45:00Z","v":8169,"vw":14.47553},{"c":14.44,"h":14.48,"l":14.43,"n":215,"o":14.48,"t":"2026-10-16T14:50:00Z","v":15176,"vw":14.451722},{"c":14.43,"h":14.44,"l":14.43,"n":119,"o":14.44,"t":"2026-10-16T14:55:00Z","v":4032,"vw":14.43473},{"c":14.44,"h":14.445,"l":14.43,"n":128,"o":14.43,"t":"2026-10-16T15:00:00Z","v":9001,"vw":14.436058},{"c":14.465,"h":14.465,"l":14.45,"n":107,"o":14.45,"t":"2026-10-16T15:05:00Z","v":4115,"vw":14.460525},{"c":14.475,"h":14.48,"l":14.47,"n":64,"o":14.47,"t":"2026-10-16T15:10:00Z","v":3661,"vw":14.472667},{"c":14.44,"h":14.47,"l":14.44,"n":106,"o":14.47,"t":"2026-10-16T15:15:00Z","v":5074,"vw":14.453235},{"c":14.43,"h":14.45,"l":14.41,"n":280,"o":14.44,"t":"2026-10-16T15:20:00Z","v":24237,"vw":14.437779},{"c":14.41,"h":14.435,"l":14.41,"n":86,"o":14.435,"t":"2026-10-16T15:25:00Z","v":6599,"vw":14.421616},{"c":14.425,"h":14.425,"l":14.4101,"n":79,"o":14.415,"t":"2026-10-16T15:30:00Z","v":4248,"vw":14.420512},{"c":14.42,"h":14.425,"l":14.415,"n":82,"o":14.425,"t":"2026-10-16T15:35:00Z","v":4637,"vw":14.420162},{"c":14.4,"h":14.41,"l":14.395,"n":94,"o":14.41,"t":"2026-10-16T15:40:00Z","v":5790,"vw":14.40224},{"c":14.38,"h":14.4,"l":14.38,"n":64,"o":14.4,"t":"2026-10-16T15:45:00Z","v":3982,"vw":14.39356},{"c":14.375,"h":14.385,"l":14.37,"n":105,"o":14.38,"t":"2026-10-16T15:50:00Z","v":13295,"vw":14.379793},{"c":14.375,"h":14.375,"l":14.365,"n":52,"o":14.37,"t":"2026-10-16T15:55:00Z","v":3772,"vw":14.369667},{"c":14.36,"h":14.375,"l":14.35,"n":162,"o":14.375,"t":"2026-10-16T16:00:00Z","v":9173,"vw":14.356324},{"c":14.355,"h":14.375,"l":14.34,"n":76,"o":14.37,"t":"2026-10-16T16:05:00Z","v":4357,"vw":14.356144},{"c":14.34,"h":14.355,"l":14.34,"n":62,"o":14.355,"t":"2026-10-16T16:10:00Z","v":2536,"vw":14.343351},{"c":14.34,"h":14.34,"l":14.3,"n":150,"o":14.33,"t":"2026-10-16T16:15:00Z","v":11507,"vw":14.318105},{"c":14.34,"h":14.345,"l":14.34,"n":162,"o":14.345,"t":"2026-10-16T16:20:00Z","v":10252,"vw":14.342332},{"c":14.33,"h":14.34,"l":14.33,"n":77,"o":14.34,"t":"2026-10-16T16:25:00Z","v":3699,"vw":14.338361},{"c":14.325,"h":14.34,"l":14.325,"n":35,"o":14.33,"t":"2026-10-16T16:30:00Z","v":2449,"vw":14.330146},{"c":14.3201,"h":14.33,"l":14.32,"n":79,"o":14.33,"t":"2026-10-16T16:35:00Z","v":4717,"vw":14.326921},{"c":14.315,"h":14.32,"l":14.31,"n":40,"o":14.32,"t":"2026-10-16T16:40:00Z","v":2137,"vw":14.315},{"c":14.295,"h":14.315,"l":14.275,"n":145,"o":14.315,"t":"2026-10-16T16:45:00Z","v":13214,"vw":14.286674},{"c":14.29,"h":14.29,"l":14.285,"n":63,"o":14.285,"t":"2026-10-16T16:50:00Z","v":3249,"vw":14.289769},{"c":14.28,"h":14.28,"l":14.275,"n":81,"o":14.28,"t":"2026-10-16T16:55:00Z","v":4229,"vw":14.279608},{"c":14.265,"h":14.285,"l":14.265,"n":122,"o":14.285,"t":"2026-10-16T17:00:00Z","v":4244,"vw":14.270388},{"c":14.28,"h":14.285,"l":14.27,"n":307,"o":14.27,"t":"2026-10-16T17:05:00Z","v":15249,"vw":14.280589},{"c":14.255,"h":14.2634,"l":14.255,"n":29,"o":14.2634,"t":"2026-10-16T17:10:00Z","v":883,"vw":14.260473},{"c":14.26,"h":14.27,"l":14.255,"n":62,"o":14.255,"t":"2026-10-16T17:15:00Z","v":3485,"vw":14.260455},{"c":14.29,"h":14.29,"l":14.27,"n":95,"o":14.27,"t":"2026-10-16T17:20:00Z","v":6664,"vw":14.272471},{"c":14.305,"h":14.31,"l":14.29,"n":113,"o":14.29,"t":"2026-10-16T17:25:00Z","v":6742,"vw":14.297877},{"c":14.32,"h":14.32,"l":14.295,"n":121,"o":14.3,"t":"2026-10-16T17:30:00Z","v":8527,"vw":14.309607},{"c":14.32,"h":14.34,"l":14.32,"n":107,"o":14.335,"t":"2026-10-16T17:35:00Z","v":3696,"vw":14.3325},{"c":14.3208,"h":14.34,"l":14.32,"n":287,"o":14.32,"t":"2026-10-16T17:40:00Z","v":17848,"vw":14.331535},{"c":14.33,"h":14.33,"l":14.315,"n":93,"o":14.32,"t":"2026-10-16T17:45:00Z","v":5260,"vw":14.32032},{"c":14.3,"h":14.325,"l":14.295,"n":125,"o":14.325,"t":"2026-10-16T17:50:00Z","v":6220,"vw":14.304753},{"c":14.305,"h":14.305,"l":14.295,"n":69,"o":14.295,"t":"2026-10-16T17:55:00Z","v":5204,"vw":14.300651},{"c":14.28,"h":14.31,"l":14.275,"n":167,"o":14.3,"t":"2026-10-16T18:00:00Z","v":15096,"vw":14.29624},{"c":14.3,"h":14.31,"l":14.285,"n":82,"o":14.285,"t":"2026-10-16T18:05:00Z","v":8899,"vw":14.299168},{"c":14.31,"h":14.32,"l":14.3,"n":109,"o":14.3,"t":"2026-10-16T18:10:00Z","v":6589,"vw":14.304576},{"c":14.305,"h":14.315,"l":14.305,"n":47,"o":14.31,"t":"2026-10-16T18:15:00Z","v":1911,"vw":14.307983},{"c":14.31,"h":14.31,"l":14.29,"n":82,"o":14.29,"t":"2026-10-16T18:20:00Z","v":6874,"vw":14.298882},{"c":14.31,"h":14.31,"l":14.3,"n":52,"o":14.305,"t":"2026-10-16T18:25:00Z","v":2468,"vw":14.303799},{"c":14.305,"h":14.31,"l":14.29,"n":141,"o":14.3,"t":"2026-10-16T18:30:00Z","v":8161,"vw":14.300007},{"c":14.325,"h":14.325,"l":14.305,"n":94,"o":14.305,"t":"2026-10-16T18:35:00Z","v":7316,"vw":14.31213},{"c":14.31,"h":14.325,"l":14.31,"n":81,"o":14.325,"t":"2026-10-16T18:40:00Z","v":3007,"vw":14.313198},{"c":14.305,"h":14.32,"l":14.3,"n":94,"o":14.31,"t":"2026-10-16T18:45:00Z","v":7668,"vw":14.309451},{"c":14.295,"h":14.305,"l":14.295,"n":72,"o":14.305,"t":"2026-10-16T18:50:00Z","v":2855,"vw":14.299587},{"c":14.305,"h":14.305,"l":14.285,"n":143,"o":14.29,"t":"2026-10-16T18:55:00Z","v":12078,"vw":14.292789},{"c":14.295,"h":14.305,"l":14.295,"n":58,"o":14.305,"t":"2026-10-16T19:00:00Z","v":1857,"vw":14.300361},{"c":14.305,"h":14.305,"l":14.29,"n":91,"o":14.295,"t":"2026-10-16T19:05:00Z","v":8155,"vw":14.300078},{"c":14.305,"h":14.315,"l":14.305,"n":122,"o":14.31,"t":"2026-10-16T19:10:00Z","v":8802,"vw":14.31},{"c":14.32,"h":14.32,"l":14.31,"n":80,"o":14.31,"t":"2026-10-16T19:15:00Z","v":6829,"vw":14.31049},{"c":14.315,"h":14.315,"l":14.31,"n":133,"o":14.315,"t":"2026-10-16T19:20:00Z","v":7761,"vw":14.311934},{"c":14.31,"h":14.315,"l":14.305,"n":140,"o":14.31,"t":"2026-10-16T19:25:00Z","v":8645,"vw":14.310238},{"c":14.325,"h":14.325,"l":14.305,"n":260,"o":14.31,"t":"2026-10-16T19:30:00Z","v":16089,"vw":14.312497},{"c":14.305,"h":14.33,"l":14.305,"n":320,"o":14.325,"t":"2026-10-16T19:35:00Z","v":18319,"vw":14.323218},{"c":14.3,"h":14.31,"l":14.285,"n":247,"o":14.305,"t":"2026-10-16T19:40:00Z","v":20543,"vw":14.295262},{"c":14.305,"h":14.305,"l":14.285,"n":274,"o":14.3,"t":"2026-10-16T19:45:00Z","v":23525,"vw":14.295749},{"c":14.3,"h":14.32,"l":14.29,"n":548,"o":14.3,"t":"2026-10-16T19:50:00Z","v":39724,"vw":14.305932},{"c":14.355,"h":14.375,"l":14.28,"n":1514,"o":14.29,"t":"2026-10-16T19:55:00Z","v":156320,"vw":14.339394},{"c":14.35,"h":14.35,"l":14.35,"n":13,"o":14.35,"t":"2026-10-16T20:00:00Z","v":196490,"vw":14.35},{"c":14.32,"h":14.41,"l":14.27,"n":86,"o":14.34,"t":"2026-10-19T13:30:00Z","v":9506,"vw":14.363429},{"c":14.34,"h":14.36,"l":14.34,"n":18,"o":14.36,"t":"2026-10-19T13:35:00Z","v":649,"vw":14.3475},{"c":14.37,"h":14.38,"l":14.345,"n":38,"o":14.36,"t":"2026-10-19T13:40:00Z","v":2583,"vw":14.362514},{"c":14.32,"h":14.36,"l":14.3,"n":146,"o":14.36,"t":"2026-10-19T13:45:00Z","v":5966,"vw":14.325078},{"c":14.305,"h":14.32,"l":14.3,"n":96,"o":14.32,"t":"2026-10-19T13:50:00Z","v":2836,"vw":14.314345},{"c":14.3,"h":14.31,"l":14.3,"n":166,"o":14.3,"t":"2026-10-19T13:55:00Z","v":3855,"vw":14.301378},{"c":14.32,"h":14.32,"l":14.32,"n":42,"o":14.32,"t":"2026-10-19T14:00:00Z","v":911,"vw":14.32},{"c":14.35,"h":14.35,"l":14.33,"n":42,"o":14.33,"t":"2026-10-19T14:05:00Z","v":2494,"vw":14.336316},{"c":14.345,"h":14.36,"l":14.33,"n":106,"o":14.36,"t":"2026-10-19T14:10:00Z","v":4252,"vw":14.338035},{"c":14.34,"h":14.34,"l":14.325,"n":102,"o":14.34,"t":"2026-10-19T14:15:00Z","v":5777,"vw":14.334412},{"c":14.355,"h":14.365,"l":14.35,"n":303,"o":14.35,"t":"2026-10-19T14:20:00Z","v":12417,"vw":14.354558},{"c":14.36,"h":14.36,"l":14.35,"n":81,"o":14.35,"t":"2026-10-19T14:25:00Z","v":3534,"vw":14.353336},{"c":14.37,"h":14.375,"l":14.365,"n":89,"o":14.365,"t":"2026-10-19T14:30:00Z","v":3994,"vw":14.366803},{"c":14.37,"h":14.38,"l":14.37,"n":165,"o":14.37,"t":"2026-10-19T14:35:00Z","v":3115,"vw":14.372778},{"c":14.33,"h":14.355,"l":14.33,"n":366,"o":14.355,"t":"2026-10-19T14:40:00Z","v":9207,"vw":14.34628},{"c":14.35,"h":14.35,"l":14.34,"n":54,"o":14.34,"t":"2026-10-19T14:45:00Z","v":1117,"vw":14.344348},{"c":14.34,"h":14.355,"l":14.34,"n":166,"o":14.345,"t":"2026-10-19T14:50:00Z","v":3968,"vw":14.345303},{"c":14.345,"h":14.35,"l":14.34,"n":70,"o":14.34,"t":"2026-10-19T14:55:00Z","v":1776,"vw":14.341364},{"c":14.36,"h":14.36,"l":14.35,"n":104,"o":14.35,"t":"2026-10-19T15:00:00Z","v":1287,"vw":14.35375},{"c":14.37,"h":14.375,"l":14.36,"n":86,"o":14.37,"t":"2026-10-19T15:05:00Z","v":2070,"vw":14.367083},{"c":14.405,"h":14.405,"l":14.37,"n":98,"o":14.37,"t":"2026-10-19T15:10:00Z","v":3053,"vw":14.391574},{"c":14.38,"h":14.4,"l":14.38,"n":189,"o":14.4,"t":"2026-10-19T15:15:00Z","v":2810,"vw":14.387394},{"c":14.39,"h":14.39,"l":14.375,"n":99,"o":14.38,"t":"2026-10-19T15:20:00Z","v":1269,"vw":14.380787},{"c":14.36,"h":14.385,"l":14.36,"n":93,"o":14.385,"t":"2026-10-19T15:25:00Z","v":2753,"vw":14.374664},{"c":14.37,"h":14.375,"l":14.37,"n":126,"o":14.37,"t":"2026-10-19T15:30:00Z","v":2289,"vw":14.372683},{"c":14.385,"h":14.385,"l":14.37,"n":91,"o":14.375,"t":"2026-10-19T15:35:00Z","v":1941,"vw":14.37875},{"c":14.38,"h":14.38,"l":14.37,"n":81,"o":14.37,"t":"2026-10-19T15:40:00Z","v":1571,"vw":14.377},{"c":14.38,"h":14.38,"l":14.38,"n":94,"o":14.38,"t":"2026-10-19T15:45:00Z","v":1486,"vw":14.38},{"c":14.38,"h":14.38,"l":14.375,"n":51,"o":14.375,"t":"2026-10-19T15:50:00Z","v":1225,"vw":14.376515},{"c":14.38,"h":14.38,"l":14.38,"n":73,"o":14.38,"t":"2026-10-19T15:55:00Z","v":1847,"vw":14.38},{"c":14.355,"h":14.39,"l":14.35,"n":280,"o":14.39,"t":"2026-10-19T16:00:00Z","v":6529,"vw":14.367738},{"c":14.365,"h":14.365,"l":14.36,"n":72,"o":14.36,"t":"2026-10-19T16:05:00Z","v":982,"vw":14.362859},{"c":14.35,"h":14.355,"l":14.345,"n":100,"o":14.355,"t":"2026-10-19T16:10:00Z","v":3508,"vw":14.347919},{"c":14.35,"h":14.355,"l":14.345,"n":102,"o":14.35,"t":"2026-10-19T16:15:00Z","v":2655,"vw":14.351339},{"c":14.325,"h":14.355,"l":14.325,"n":163,"o":14.355,"t":"2026-10-19T16:20:00Z","v":7330,"vw":14.334459},{"c":14.315,"h":14.325,"l":14.315,"n":81,"o":14.325,"t":"2026-10-19T16:25:00Z","v":3646,"vw":14.318046},{"c":14.315,"h":14.32,"l":14.305,"n":165,"o":14.315,"t":"2026-10-19T16:30:00Z","v":5440,"vw":14.31334},{"c":14.315,"h":14.32,"l":14.315,"n":68,"o":14.315,"t":"2026-10-19T16:35:00Z","v":2602,"vw":14.315238},{"c":14.295,"h":14.315,"l":14.29,"n":179,"o":14.315,"t":"2026-10-19T16:40:00Z","v":18063,"vw":14.297214},{"c":14.305,"h":14.305,"l":14.295,"n":71,"o":14.295,"t":"2026-10-19T16:45:00Z","v":2533,"vw":14.29691},{"c":14.305,"h":14.315,"l":14.295,"n":206,"o":14.3,"t":"2026-10-19T16:50:00Z","v":7867,"vw":14.303206},{"c":14.305,"h":14.305,"l":14.305,"n":89,"o":14.305,"t":"2026-10-19T16:55:00Z","v":3940,"vw":14.305},{"c":14.295,"h":14.305,"l":14.295,"n":192,"o":14.305,"t":"2026-10-19T17:00:00Z","v":8959,"vw":14.299847},{"c":14.28,"h":14.29,"l":14.28,"n":133,"o":14.29,"t":"2026-10-19T17:05:00Z","v":3480,"vw":14.285419},{"c":14.27,"h":14.27,"l":14.265,"n":111,"o":14.27,"t":"2026-10-19T17:10:00Z","v":3973,"vw":14.267486},{"c":14.275,"h":14.275,"l":14.265,"n":105,"o":14.265,"t":"2026-10-19T17:15:00Z","v":2423,"vw":14.26625},{"c":14.275,"h":14.275,"l":14.275,"n":48,"o":14.275,"t":"2026-10-19T17:20:00Z","v":820,"vw":14.275},{"c":14.28,"h":14.285,"l":14.28,"n":48,"o":14.28,"t":"2026-10-19T17:25:00Z","v":1825,"vw":14.280473},{"c":14.275,"h":14.285,"l":14.275,"n":243,"o":14.28,"t":"2026-10-19T17:30:00Z","v":5381,"vw":14.279627},{"c":14.27,"h":14.275,"l":14.265,"n":94,"o":14.275,"t":"2026-10-19T17:35:00Z","v":3136,"vw":14.26798},{"c":14.275,"h":14.275,"l":14.27,"n":146,"o":14.27,"t":"2026-10-19T17:40:00Z","v":2768,"vw":14.273438},{"c":14.27,"h":14.27,"l":14.265,"n":157,"o":14.27,"t":"2026-10-19T17:45:00Z","v":4461,"vw":14.266142},{"c":14.275,"h":14.275,"l":14.265,"n":102,"o":14.275,"t":"2026-10-19T17:50:00Z","v":3522,"vw":14.270488},{"c":14.265,"h":14.275,"l":14.265,"n":130,"o":14.275,"t":"2026-10-19T17:55:00Z","v":4943,"vw":14.272167},{"c":14.265,"h":14.265,"l":14.265,"n":127,"o":14.265,"t":"2026-10-19T18:00:00Z","v":1410,"vw":14.265},{"c":14.265,"h":14.275,"l":14.265,"n":207,"o":14.265,"t":"2026-10-19T18:05:00Z","v":6167,"vw":14.267112},{"c":14.275,"h":14.275,"l":14.265,"n":123,"o":14.265,"t":"2026-10-19T18:10:00Z","v":3174,"vw":14.27133},{"c":14.285,"h":14.285,"l":14.275,"n":89,"o":14.275,"t":"2026-10-19T18:15:00Z","v":3209,"vw":14.277772},{"c":14.275,"h":14.285,"l":14.275,"n":115,"o":14.285,"t":"2026-10-19T18:20:00Z","v":2362,"vw":14.277222},{"c":14.265,"h":14.275,"l":14.26,"n":176,"o":14.275,"t":"2026-10-19T18:25:00Z","v":3315,"vw":14.267222},{"c":14.265,"h":14.265,"l":14.255,"n":172,"o":14.26,"t":"2026-10-19T18:30:00Z","v":4435,"vw":14.259483},{"c":14.285,"h":14.285,"l":14.265,"n":109,"o":14.265,"t":"2026-10-19T18:35:00Z","v":5161,"vw":14.272268},{"c":14.275,"h":14.285,"l":14.275,"n":94,"o":14.285,"t":"2026-10-19T18:40:00Z","v":3881,"vw":14.277566},{"c":14.275,"h":14.275,"l":14.27,"n":95,"o":14.275,"t":"2026-10-19T18:45:00Z","v":1691,"vw":14.274375},{"c":14.265,"h":14.2791,"l":14.265,"n":247,"o":14.275,"t":"2026-10-19T18:50:00Z","v":5985,"vw":14.270047},{"c":14.27,"h":14.27,"l":14.265,"n":41,"o":14.265,"t":"2026-10-19T18:55:00Z","v":1468,"vw":14.267937},{"c":14.275,"h":14.275,"l":14.275,"n":142,"o":14.275,"t":"2026-10-19T19:00:00Z","v":2695,"vw":14.275},{"c":14.265,"h":14.275,"l":14.265,"n":113,"o":14.275,"t":"2026-10-19T19:05:00Z","v":4725,"vw":14.270143},{"c":14.275,"h":14.275,"l":14.265,"n":82,"o":14.265,"t":"2026-10-19T19:10:00Z","v":4934,"vw":14.265989},{"c":14.265,"h":14.27,"l":14.265,"n":101,"o":14.27,"t":"2026-10-19T19:15:00Z","v":5347,"vw":14.265939},{"c":14.275,"h":14.275,"l":14.265,"n":102,"o":14.265,"t":"2026-10-19T19:20:00Z","v":2169,"vw":14.269962},{"c":14.26,"h":14.28,"l":14.26,"n":257,"o":14.28,"t":"2026-10-19T19:25:00Z","v":9664,"vw":14.270857},{"c":14.27,"h":14.27,"l":14.255,"n":185,"o":14.26,"t":"2026-10-19T19:30:00Z","v":6057,"vw":14.258499},{"c":14.27,"h":14.275,"l":14.27,"n":213,"o":14.275,"t":"2026-10-19T19:35:00Z","v":2661,"vw":14.271825},{"c":14.265,"h":14.27,"l":14.255,"n":222,"o":14.265,"t":"2026-10-19T19:40:00Z","v":9522,"vw":14.25892},{"c":14.245,"h":14.27,"l":14.24,"n":319,"o":14.265,"t":"2026-10-19T19:45:00Z","v":10458,"vw":14.256066},{"c":14.22,"h":14.24,"l":14.22,"n":394,"o":14.23,"t":"2026-10-19T19:50:00Z","v":15982,"vw":14.229695},{"c":14.225,"h":14.245,"l":14.21,"n":925,"o":14.23,"t":"2026-10-19T19:55:00Z","v":59615,"vw":14.225173},{"c":14.23,"h":14.23,"l":14.23,"n":17,"o":14.23,"t":"2026-10-19T20:00:00Z","v":81827,"vw":14.23},{"c":14.37,"h":14.38,"l":14.23,"n":73,"o":14.23,"t":"2026-10-20T13:30:00Z","v":3126,"vw":14.303098},{"c":14.49,"h":14.49,"l":14.4,"n":115,"o":14.4,"t":"2026-10-20T13:35:00Z","v":3181,"vw":14.424208},{"c":14.5,"h":14.535,"l":14.5,"n":27,"o":14.535,"t":"2026-10-20T13:40:00Z","v":993,"vw":14.517468},{"c":14.535,"h":14.54,"l":14.52,"n":72,"o":14.52,"t":"2026-10-20T13:45:00Z","v":13005,"vw":14.538317},{"c":14.54,"h":14.56,"l":14.53,"n":159,"o":14.54,"t":"2026-10-20T13:50:00Z","v":13706,"vw":14.535222},{"c":14.565,"h":14.565,"l":14.55,"n":20,"o":14.55,"t":"2026-10-20T13:55:00Z","v":1260,"vw":14.551772},{"c":14.49,"h":14.57,"l":14.49,"n":61,"o":14.56,"t":"2026-10-20T14:00:00Z","v":6334,"vw":14.54483},{"c":14.48,"h":14.49,"l":14.47,"n":103,"o":14.49,"t":"2026-10-20T14:05:00Z","v":6417,"vw":14.477493},{"c":14.45,"h":14.49,"l":14.45,"n":113,"o":14.49,"t":"2026-10-20T14:10:00Z","v":4112,"vw":14.4724},{"c":14.47,"h":14.47,"l":14.455,"n":90,"o":14.46,"t":"2026-10-20T14:15:00Z","v":4893,"vw":14.458515},{"c":14.565,"h":14.565,"l":14.48,"n":144,"o":14.48,"t":"2026-10-20T14:20:00Z","v":8298,"vw":14.53291},{"c":14.56,"h":14.57,"l":14.555,"n":61,"o":14.57,"t":"2026-10-20T14:25:00Z","v":2764,"vw":14.562996},{"c":14.54,"h":14.57,"l":14.54,"n":70,"o":14.57,"t":"2026-10-20T14:30:00Z","v":2730,"vw":14.554796},{"c":14.53,"h":14.53,"l":14.52,"n":96,"o":14.53,"t":"2026-10-20T14:35:00Z","v":3618,"vw":14.523243},{"c":14.545,"h":14.545,"l":14.51,"n":97,"o":14.515,"t":"2026-10-20T14:40:00Z","v":3927,"vw":14.518408},{"c":14.52,"h":14.555,"l":14.515,"n":150,"o":14.55,"t":"2026-10-20T14:45:00Z","v":5753,"vw":14.537745},{"c":14.53,"h":14.545,"l":14.525,"n":128,"o":14.525,"t":"2026-10-20T14:50:00Z","v":4845,"vw":14.53682},{"c":14.5101,"h":14.525,"l":14.495,"n":145,"o":14.52,"t":"2026-10-20T14:55:00Z","v":6124,"vw":14.509942},{"c":14.48,"h":14.515,"l":14.48,"n":79,"o":14.515,"t":"2026-10-20T15:00:00Z","v":1762,"vw":14.494821},{"c":14.46,"h":14.47,"l":14.455,"n":125,"o":14.47,"t":"2026-10-20T15:05:00Z","v":4556,"vw":14.461525},{"c":14.44,"h":14.465,"l":14.43,"n":232,"o":14.46,"t":"2026-10-20T15:10:00Z","v":8778,"vw":14.444952},{"c":14.435,"h":14.46,"l":14.435,"n":116,"o":14.445,"t":"2026-10-20T15:15:00Z","v":3136,"vw":14.448351},{"c":14.44,"h":14.45,"l":14.44,"n":79,"o":14.44,"t":"2026-10-20T15:20:00Z","v":2273,"vw":14.446087},{"c":14.435,"h":14.45,"l":14.435,"n":103,"o":14.45,"t":"2026-10-20T15:25:00Z","v":2429,"vw":14.441667},{"c":14.41,"h":14.43,"l":14.405,"n":131,"o":14.43,"t":"2026-10-20T15:30:00Z","v":4359,"vw":14.418437},{"c":14.45,"h":14.45,"l":14.42,"n":94,"o":14.42,"t":"2026-10-20T15:35:00Z","v":2711,"vw":14.432391},{"c":14.465,"h":14.47,"l":14.455,"n":53,"o":14.455,"t":"2026-10-20T15:40:00Z","v":1543,"vw":14.462376},{"c":14.455,"h":14.46,"l":14.455,"n":18,"o":14.46,"t":"2026-10-20T15:45:00Z","v":603,"vw":14.458},{"c":14.46,"h":14.46,"l":14.45,"n":56,"o":14.45,"t":"2026-10-20T15:50:00Z","v":1532,"vw":14.456},{"c":14.435,"h":14.46,"l":14.435,"n":70,"o":14.46,"t":"2026-10-20T15:55:00Z","v":1624,"vw":14.451111},{"c":14.44,"h":14.44,"l":14.425,"n":75,"o":14.44,"t":"2026-10-20T16:00:00Z","v":2358,"vw":14.436276},{"c":14.43,"h":14.44,"l":14.43,"n":46,"o":14.44,"t":"2026-10-20T16:05:00Z","v":1397,"vw":14.435333},{"c":14.41,"h":14.43,"l":14.41,"n":65,"o":14.43,"t":"2026-10-20T16:10:00Z","v":1540,"vw":14.419167},{"c":14.4,"h":14.42,"l":14.395,"n":132,"o":14.42,"t":"2026-10-20T16:15:00Z","v":4789,"vw":14.405888},{"c":14.4,"h":14.415,"l":14.395,"n":95,"o":14.41,"t":"2026-10-20T16:20:00Z","v":3341,"vw":14.407704},{"c":14.41,"h":14.41,"l":14.41,"n":9,"o":14.41,"t":"2026-10-20T16:25:00Z","v":262,"vw":14.41},{"c":14.4,"h":14.42,"l":14.395,"n":131,"o":14.42,"t":"2026-10-20T16:30:00Z","v":5404,"vw":14.406911},{"c":14.405,"h":14.41,"l":14.4,"n":85,"o":14.41,"t":"2026-10-20T16:35:00Z","v":1713,"vw":14.40356},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-10-20T16:40:00Z","v":106,"vw":14.41},{"c":14.41,"h":14.41,"l":14.405,"n":47,"o":14.405,"t":"2026-10-20T16:45:00Z","v":949,"vw":14.408846},{"c":14.39,"h":14.42,"l":14.39,"n":109,"o":14.42,"t":"2026-10-20T16:50:00Z","v":3545,"vw":14.41113},{"c":14.4,"h":14.4,"l":14.4,"n":46,"o":14.4,"t":"2026-10-20T16:55:00Z","v":1619,"vw":14.4},{"c":14.39,"h":14.395,"l":14.35,"n":1335,"o":14.39,"t":"2026-10-20T17:00:00Z","v":106832,"vw":14.37193},{"c":14.395,"h":14.4,"l":14.385,"n":64,"o":14.385,"t":"2026-10-20T17:05:00Z","v":3231,"vw":14.395184},{"c":14.4,"h":14.4012,"l":14.395,"n":107,"o":14.4,"t":"2026-10-20T17:10:00Z","v":4127,"vw":14.399482},{"c":14.37,"h":14.4,"l":14.365,"n":100,"o":14.4,"t":"2026-10-20T17:15:00Z","v":3688,"vw":14.384268},{"c":14.385,"h":14.385,"l":14.37,"n":50,"o":14.37,"t":"2026-10-20T17:20:00Z","v":2340,"vw":14.382941},{"c":14.375,"h":14.39,"l":14.36,"n":226,"o":14.39,"t":"2026-10-20T17:25:00Z","v":33002,"vw":14.364344},{"c":14.37,"h":14.395,"l":14.37,"n":103,"o":14.375,"t":"2026-10-20T17:30:00Z","v":5926,"vw":14.382118},{"c":14.37,"h":14.38,"l":14.37,"n":68,"o":14.37,"t":"2026-10-20T17:35:00Z","v":2409,"vw":14.372122},{"c":14.375,"h":14.375,"l":14.375,"n":8,"o":14.375,"t":"2026-10-20T17:40:00Z","v":119,"vw":14.375},{"c":14.39,"h":14.39,"l":14.38,"n":61,"o":14.38,"t":"2026-10-20T17:45:00Z","v":2546,"vw":14.386632},{"c":14.385,"h":14.395,"l":14.385,"n":84,"o":14.395,"t":"2026-10-20T17:50:00Z","v":3841,"vw":14.389362},{"c":14.37,"h":14.38,"l":14.36,"n":75,"o":14.38,"t":"2026-10-20T17:55:00Z","v":3618,"vw":14.369479},{"c":14.38,"h":14.38,"l":14.37,"n":85,"o":14.37,"t":"2026-10-20T18:00:00Z","v":4441,"vw":14.376029},{"c":14.385,"h":14.385,"l":14.38,"n":57,"o":14.385,"t":"2026-10-20T18:05:00Z","v":1180,"vw":14.383889},{"c":14.385,"h":14.385,"l":14.385,"n":28,"o":14.385,"t":"2026-10-20T18:10:00Z","v":770,"vw":14.385},{"c":14.365,"h":14.385,"l":14.365,"n":87,"o":14.385,"t":"2026-10-20T18:15:00Z","v":3834,"vw":14.37567},{"c":14.39,"h":14.405,"l":14.365,"n":218,"o":14.365,"t":"2026-10-20T18:20:00Z","v":12026,"vw":14.390077},{"c":14.375,"h":14.39,"l":14.37,"n":181,"o":14.385,"t":"2026-10-20T18:25:00Z","v":9963,"vw":14.374721},{"c":14.38,"h":14.385,"l":14.38,"n":38,"o":14.38,"t":"2026-10-20T18:30:00Z","v":1173,"vw":14.3825},{"c":14.385,"h":14.385,"l":14.385,"n":31,"o":14.385,"t":"2026-10-20T18:35:00Z","v":806,"vw":14.385},{"c":14.385,"h":14.385,"l":14.385,"n":22,"o":14.385,"t":"2026-10-20T18:40:00Z","v":806,"vw":14.385},{"c":14.405,"h":14.405,"l":14.39,"n":63,"o":14.39,"t":"2026-10-20T18:45:00Z","v":1817,"vw":14.396667},{"c":14.41,"h":14.415,"l":14.4,"n":134,"o":14.405,"t":"2026-10-20T18:50:00Z","v":5750,"vw":14.407106},{"c":14.41,"h":14.41,"l":14.4,"n":52,"o":14.405,"t":"2026-10-20T18:55:00Z","v":1439,"vw":14.407857},{"c":14.41,"h":14.43,"l":14.41,"n":142,"o":14.42,"t":"2026-10-20T19:00:00Z","v":9980,"vw":14.415747},{"c":14.405,"h":14.415,"l":14.4,"n":119,"o":14.405,"t":"2026-10-20T19:05:00Z","v":4406,"vw":14.407031},{"c":14.42,"h":14.425,"l":14.41,"n":114,"o":14.41,"t":"2026-10-20T19:10:00Z","v":3348,"vw":14.418732},{"c":14.445,"h":14.445,"l":14.411,"n":104,"o":14.411,"t":"2026-10-20T19:15:00Z","v":4575,"vw":14.431677},{"c":14.45,"h":14.465,"l":14.445,"n":197,"o":14.45,"t":"2026-10-20T19:20:00Z","v":9078,"vw":14.455601},{"c":14.465,"h":14.465,"l":14.46,"n":97,"o":14.46,"t":"2026-10-20T19:25:00Z","v":2944,"vw":14.463108},{"c":14.455,"h":14.475,"l":14.45,"n":137,"o":14.46,"t":"2026-10-20T19:30:00Z","v":7013,"vw":14.464856},{"c":14.455,"h":14.465,"l":14.435,"n":240,"o":14.46,"t":"2026-10-20T19:35:00Z","v":12526,"vw":14.450924},{"c":14.49,"h":14.49,"l":14.455,"n":277,"o":14.455,"t":"2026-10-20T19:40:00Z","v":20192,"vw":14.476927},{"c":14.505,"h":14.51,"l":14.495,"n":230,"o":14.5,"t":"2026-10-20T19:45:00Z","v":23829,"vw":14.504721},{"c":14.58,"h":14.585,"l":14.48,"n":634,"o":14.5,"t":"2026-10-20T19:50:00Z","v":51326,"vw":14.538734},{"c":14.61,"h":14.66,"l":14.57,"n":2668,"o":14.59,"t":"2026-10-20T19:55:00Z","v":379795,"vw":14.624955},{"c":14.6,"h":14.6,"l":14.6,"n":13,"o":14.6,"t":"2026-10-20T20:00:00Z","v":76465,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-20T20:20:00Z","v":11386,"vw":14.6},{"c":14.8,"h":14.8,"l":14.8,"n":8,"o":14.8,"t":"2026-10-21T13:25:00Z","v":162,"vw":14.8},{"c":14.585,"h":14.72,"l":14.56,"n":172,"o":14.65,"t":"2026-10-21T13:30:00Z","v":42678,"vw":14.664745},{"c":14.555,"h":14.62,"l":14.555,"n":61,"o":14.62,"t":"2026-10-21T13:35:00Z","v":4495,"vw":14.585482},{"c":14.615,"h":14.615,"l":14.53,"n":122,"o":14.56,"t":"2026-10-21T13:40:00Z","v":5014,"vw":14.567194},{"c":14.62,"h":14.67,"l":14.61,"n":392,"o":14.615,"t":"2026-10-21T13:45:00Z","v":35037,"vw":14.639798},{"c":14.61,"h":14.61,"l":14.6,"n":24,"o":14.6,"t":"2026-10-21T13:50:00Z","v":1117,"vw":14.604167},{"c":14.56,"h":14.63,"l":14.56,"n":34,"o":14.605,"t":"2026-10-21T13:55:00Z","v":1279,"vw":14.581417},{"c":14.5,"h":14.56,"l":14.5,"n":79,"o":14.56,"t":"2026-10-21T14:00:00Z","v":4734,"vw":14.5226},{"c":14.47,"h":14.495,"l":14.44,"n":239,"o":14.495,"t":"2026-10-21T14:05:00Z","v":15284,"vw":14.463553},{"c":14.475,"h":14.495,"l":14.47,"n":84,"o":14.47,"t":"2026-10-21T14:10:00Z","v":2441,"vw":14.482546},{"c":14.4895,"h":14.5,"l":14.48,"n":98,"o":14.48,"t":"2026-10-21T14:15:00Z","v":3262,"vw":14.489076},{"c":14.525,"h":14.525,"l":14.48,"n":153,"o":14.48,"t":"2026-10-21T14:20:00Z","v":4904,"vw":14.495439},{"c":14.535,"h":14.535,"l":14.51,"n":100,"o":14.52,"t":"2026-10-21T14:25:00Z","v":3378,"vw":14.514756},{"c":14.55,"h":14.55,"l":14.53,"n":154,"o":14.54,"t":"2026-10-21T14:30:00Z","v":4957,"vw":14.546213},{"c":14.575,"h":14.575,"l":14.55,"n":103,"o":14.555,"t":"2026-10-21T14:35:00Z","v":3241,"vw":14.561408},{"c":14.56,"h":14.565,"l":14.555,"n":73,"o":14.565,"t":"2026-10-21T14:40:00Z","v":2233,"vw":14.561},{"c":14.59,"h":14.59,"l":14.57,"n":99,"o":14.57,"t":"2026-10-21T14:45:00Z","v":3512,"vw":14.580844},{"c":14.585,"h":14.595,"l":14.585,"n":40,"o":14.595,"t":"2026-10-21T14:50:00Z","v":1040,"vw":14.59},{"c":14.55,"h":14.575,"l":14.55,"n":52,"o":14.575,"t":"2026-10-21T14:55:00Z","v":2099,"vw":14.560671},{"c":14.53,"h":14.53,"l":14.525,"n":45,"o":14.525,"t":"2026-10-21T15:00:00Z","v":1018,"vw":14.528333},{"c":14.53,"h":14.53,"l":14.525,"n":33,"o":14.525,"t":"2026-10-21T15:05:00Z","v":1663,"vw":14.527111},{"c":14.53,"h":14.54,"l":14.525,"n":130,"o":14.53,"t":"2026-10-21T15:10:00Z","v":4928,"vw":14.532283},{"c":14.54,"h":14.54,"l":14.525,"n":110,"o":14.525,"t":"2026-10-21T15:15:00Z","v":3449,"vw":14.534986},{"c":14.525,"h":14.545,"l":14.525,"n":109,"o":14.535,"t":"2026-10-21T15:20:00Z","v":3924,"vw":14.53839},{"c":14.55,"h":14.55,"l":14.525,"n":110,"o":14.525,"t":"2026-10-21T15:25:00Z","v":3799,"vw":14.540278},{"c":14.545,"h":14.55,"l":14.54,"n":52,"o":14.55,"t":"2026-10-21T15:30:00Z","v":1560,"vw":14.54625},{"c":14.535,"h":14.545,"l":14.53,"n":53,"o":14.545,"t":"2026-10-21T15:35:00Z","v":1404,"vw":14.534286},{"c":14.535,"h":14.535,"l":14.535,"n":17,"o":14.535,"t":"2026-10-21T15:40:00Z","v":510,"vw":14.535},{"c":14.5,"h":14.535,"l":14.49,"n":197,"o":14.535,"t":"2026-10-21T15:45:00Z","v":57738,"vw":14.504618},{"c":14.505,"h":14.51,"l":14.495,"n":191,"o":14.5,"t":"2026-10-21T15:50:00Z","v":11351,"vw":14.500654},{"c":14.51,"h":14.51,"l":14.51,"n":27,"o":14.51,"t":"2026-10-21T15:55:00Z","v":947,"vw":14.51},{"c":14.5,"h":14.51,"l":14.5,"n":64,"o":14.51,"t":"2026-10-21T16:00:00Z","v":2783,"vw":14.508889},{"c":14.495,"h":14.495,"l":14.495,"n":41,"o":14.495,"t":"2026-10-21T16:05:00Z","v":1741,"vw":14.495},{"c":14.49,"h":14.495,"l":14.49,"n":30,"o":14.495,"t":"2026-10-21T16:10:00Z","v":1011,"vw":14.494104},{"c":14.49,"h":14.505,"l":14.49,"n":113,"o":14.5,"t":"2026-10-21T16:15:00Z","v":4381,"vw":14.497069},{"c":14.495,"h":14.495,"l":14.495,"n":54,"o":14.495,"t":"2026-10-21T16:20:00Z","v":1741,"vw":14.495},{"c":14.505,"h":14.505,"l":14.5,"n":48,"o":14.5,"t":"2026-10-21T16:25:00Z","v":1289,"vw":14.503334},{"c":14.515,"h":14.515,"l":14.505,"n":101,"o":14.51,"t":"2026-10-21T16:30:00Z","v":3938,"vw":14.510848},{"c":14.55,"h":14.55,"l":14.5111,"n":100,"o":14.52,"t":"2026-10-21T16:35:00Z","v":5100,"vw":14.520038},{"c":14.53,"h":14.54,"l":14.525,"n":101,"o":14.54,"t":"2026-10-21T16:40:00Z","v":6040,"vw":14.530956},{"c":14.53,"h":14.53,"l":14.53,"n":23,"o":14.53,"t":"2026-10-21T16:45:00Z","v":1235,"vw":14.53},{"c":14.515,"h":14.515,"l":14.51,"n":31,"o":14.515,"t":"2026-10-21T16:50:00Z","v":1302,"vw":14.513889},{"c":14.515,"h":14.515,"l":14.515,"n":23,"o":14.515,"t":"2026-10-21T16:55:00Z","v":765,"vw":14.515},{"c":14.53,"h":14.545,"l":14.52,"n":112,"o":14.52,"t":"2026-10-21T17:00:00Z","v":4167,"vw":14.534613},{"c":14.5201,"h":14.525,"l":14.52,"n":48,"o":14.525,"t":"2026-10-21T17:05:00Z","v":4953,"vw":14.523652},{"c":14.5,"h":14.525,"l":14.5,"n":86,"o":14.525,"t":"2026-10-21T17:10:00Z","v":3948,"vw":14.506775},{"c":14.585,"h":14.585,"l":14.5,"n":264,"o":14.5,"t":"2026-10-21T17:15:00Z","v":31211,"vw":14.550548},{"c":14.605,"h":14.605,"l":14.59,"n":47,"o":14.59,"t":"2026-10-21T17:20:00Z","v":2047,"vw":14.595715},{"c":14.56,"h":14.605,"l":14.56,"n":154,"o":14.605,"t":"2026-10-21T17:25:00Z","v":11152,"vw":14.587075},{"c":14.565,"h":14.565,"l":14.555,"n":29,"o":14.555,"t":"2026-10-21T17:30:00Z","v":1790,"vw":14.560453},{"c":14.565,"h":14.565,"l":14.56,"n":84,"o":14.565,"t":"2026-10-21T17:35:00Z","v":8237,"vw":14.56246},{"c":14.55,"h":14.565,"l":14.55,"n":103,"o":14.565,"t":"2026-10-21T17:40:00Z","v":2917,"vw":14.557407},{"c":14.555,"h":14.555,"l":14.55,"n":37,"o":14.55,"t":"2026-10-21T17:45:00Z","v":2017,"vw":14.553021},{"c":14.525,"h":14.555,"l":14.525,"n":114,"o":14.555,"t":"2026-10-21T17:50:00Z","v":6538,"vw":14.534179},{"c":14.525,"h":14.525,"l":14.525,"n":38,"o":14.525,"t":"2026-10-21T17:55:00Z","v":479,"vw":14.525},{"c":14.52,"h":14.535,"l":14.515,"n":74,"o":14.525,"t":"2026-10-21T18:00:00Z","v":4510,"vw":14.526541},{"c":14.505,"h":14.515,"l":14.505,"n":67,"o":14.515,"t":"2026-10-21T18:05:00Z","v":2328,"vw":14.508789},{"c":14.5,"h":14.505,"l":14.5,"n":36,"o":14.505,"t":"2026-10-21T18:10:00Z","v":1382,"vw":14.504477},{"c":14.505,"h":14.515,"l":14.5,"n":119,"o":14.505,"t":"2026-10-21T18:15:00Z","v":5293,"vw":14.5075},{"c":14.505,"h":14.505,"l":14.505,"n":29,"o":14.505,"t":"2026-10-21T18:20:00Z","v":584,"vw":14.505},{"c":14.5001,"h":14.505,"l":14.49,"n":137,"o":14.5,"t":"2026-10-21T18:25:00Z","v":5339,"vw":14.49817},{"c":14.505,"h":14.505,"l":14.505,"n":37,"o":14.505,"t":"2026-10-21T18:30:00Z","v":557,"vw":14.505},{"c":14.525,"h":14.525,"l":14.51,"n":110,"o":14.51,"t":"2026-10-21T18:35:00Z","v":4056,"vw":14.515707},{"c":14.525,"h":14.525,"l":14.525,"n":20,"o":14.525,"t":"2026-10-21T18:40:00Z","v":231,"vw":14.525},{"c":14.48,"h":14.53,"l":14.48,"n":305,"o":14.525,"t":"2026-10-21T18:45:00Z","v":19420,"vw":14.51443},{"c":14.485,"h":14.485,"l":14.46,"n":151,"o":14.48,"t":"2026-10-21T18:50:00Z","v":6155,"vw":14.475811},{"c":14.47,"h":14.505,"l":14.47,"n":175,"o":14.485,"t":"2026-10-21T18:55:00Z","v":13630,"vw":14.499084},{"c":14.445,"h":14.465,"l":14.43,"n":205,"o":14.465,"t":"2026-10-21T19:00:00Z","v":10703,"vw":14.44431},{"c":14.47,"h":14.48,"l":14.445,"n":123,"o":14.445,"t":"2026-10-21T19:05:00Z","v":4329,"vw":14.459207},{"c":14.495,"h":14.495,"l":14.465,"n":155,"o":14.465,"t":"2026-10-21T19:10:00Z","v":6147,"vw":14.486949},{"c":14.52,"h":14.52,"l":14.495,"n":160,"o":14.495,"t":"2026-10-21T19:15:00Z","v":6824,"vw":14.504291},{"c":14.52,"h":14.54,"l":14.51,"n":142,"o":14.52,"t":"2026-10-21T19:20:00Z","v":6740,"vw":14.523946},{"c":14.565,"h":14.565,"l":14.52,"n":128,"o":14.52,"t":"2026-10-21T19:25:00Z","v":5555,"vw":14.544779},{"c":14.555,"h":14.57,"l":14.55,"n":230,"o":14.57,"t":"2026-10-21T19:30:00Z","v":11795,"vw":14.562887},{"c":14.57,"h":14.57,"l":14.535,"n":233,"o":14.555,"t":"2026-10-21T19:35:00Z","v":11388,"vw":14.549904},{"c":14.62,"h":14.62,"l":14.565,"n":432,"o":14.565,"t":"2026-10-21T19:40:00Z","v":37914,"vw":14.597613},{"c":14.635,"h":14.64,"l":14.62,"n":561,"o":14.62,"t":"2026-10-21T19:45:00Z","v":47254,"vw":14.633171},{"c":14.635,"h":14.655,"l":14.62,"n":1039,"o":14.63,"t":"2026-10-21T19:50:00Z","v":83694,"vw":14.64483},{"c":14.63,"h":14.66,"l":14.615,"n":1579,"o":14.63,"t":"2026-10-21T19:55:00Z","v":176812,"vw":14.642309},{"c":14.63,"h":14.63,"l":14.63,"n":11,"o":14.63,"t":"2026-10-21T20:00:00Z","v":80243,"vw":14.63},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-21T20:20:00Z","v":100,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-21T20:25:00Z","v":100,"vw":14.75},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-21T20:40:00Z","v":572,"vw":14.7},{"c":14.63,"h":14.75,"l":14.63,"n":11,"o":14.75,"t":"2026-10-21T20:45:00Z","v":1421,"vw":14.639789},{"c":14.749,"h":14.79,"l":14.555,"n":56,"o":14.63,"t":"2026-10-22T13:30:00Z","v":6572,"vw":14.686777},{"c":14.789,"h":14.81,"l":14.75,"n":114,"o":14.759,"t":"2026-10-22T13:35:00Z","v":4816,"vw":14.76668},{"c":14.815,"h":14.82,"l":14.76,"n":147,"o":14.76,"t":"2026-10-22T13:40:00Z","v":6202,"vw":14.799625},{"c":14.85,"h":14.86,"l":14.83,"n":156,"o":14.83,"t":"2026-10-22T13:45:00Z","v":8289,"vw":14.834913},{"c":14.81,"h":14.86,"l":14.8,"n":147,"o":14.85,"t":"2026-10-22T13:50:00Z","v":8165,"vw":14.845654},{"c":14.89,"h":14.89,"l":14.82,"n":60,"o":14.82,"t":"2026-10-22T13:55:00Z","v":1953,"vw":14.856418},{"c":14.9,"h":14.92,"l":14.885,"n":96,"o":14.92,"t":"2026-10-22T14:00:00Z","v":6638,"vw":14.891718},{"c":14.88,"h":14.89,"l":14.865,"n":91,"o":14.89,"t":"2026-10-22T14:05:00Z","v":4133,"vw":14.882708},{"c":14.91,"h":14.915,"l":14.8831,"n":77,"o":14.885,"t":"2026-10-22T14:10:00Z","v":4103,"vw":14.901463},{"c":14.9,"h":14.92,"l":14.9,"n":81,"o":14.91,"t":"2026-10-22T14:15:00Z","v":3682,"vw":14.908864},{"c":14.935,"h":14.94,"l":14.9,"n":65,"o":14.91,"t":"2026-10-22T14:20:00Z","v":2732,"vw":14.92186},{"c":14.93,"h":14.95,"l":14.92,"n":99,"o":14.95,"t":"2026-10-22T14:25:00Z","v":4521,"vw":14.931093},{"c":14.925,"h":14.94,"l":14.92,"n":55,"o":14.94,"t":"2026-10-22T14:30:00Z","v":2211,"vw":14.926667},{"c":14.86,"h":14.91,"l":14.86,"n":107,"o":14.91,"t":"2026-10-22T14:35:00Z","v":3933,"vw":14.8715},{"c":14.885,"h":14.885,"l":14.85,"n":113,"o":14.86,"t":"2026-10-22T14:40:00Z","v":5059,"vw":14.863194},{"c":14.895,"h":14.91,"l":14.89,"n":132,"o":14.9,"t":"2026-10-22T14:45:00Z","v":5214,"vw":14.899635},{"c":14.895,"h":14.9,"l":14.88,"n":103,"o":14.9,"t":"2026-10-22T14:50:00Z","v":3421,"vw":14.891545},{"c":14.92,"h":14.92,"l":14.88,"n":129,"o":14.89,"t":"2026-10-22T14:55:00Z","v":4957,"vw":14.894},{"c":14.89,"h":14.91,"l":14.89,"n":106,"o":14.91,"t":"2026-10-22T15:00:00Z","v":4048,"vw":14.903333},{"c":14.875,"h":14.91,"l":14.875,"n":49,"o":14.91,"t":"2026-10-22T15:05:00Z","v":1864,"vw":14.89496},{"c":14.93,"h":14.93,"l":14.875,"n":170,"o":14.875,"t":"2026-10-22T15:10:00Z","v":9376,"vw":14.918466},{"c":14.97,"h":14.97,"l":14.935,"n":93,"o":14.935,"t":"2026-10-22T15:15:00Z","v":7779,"vw":14.951821},{"c":14.97,"h":14.985,"l":14.965,"n":106,"o":14.98,"t":"2026-10-22T15:20:00Z","v":5582,"vw":14.972237},{"c":14.96,"h":14.97,"l":14.96,"n":62,"o":14.97,"t":"2026-10-22T15:25:00Z","v":2013,"vw":14.965632},{"c":14.96,"h":14.985,"l":14.96,"n":96,"o":14.96,"t":"2026-10-22T15:30:00Z","v":2707,"vw":14.971667},{"c":14.97,"h":14.98,"l":14.965,"n":92,"o":14.965,"t":"2026-10-22T15:35:00Z","v":3139,"vw":14.969667},{"c":14.975,"h":14.98,"l":14.96,"n":153,"o":14.975,"t":"2026-10-22T15:40:00Z","v":19604,"vw":14.964587},{"c":14.98,"h":14.98,"l":14.975,"n":51,"o":14.98,"t":"2026-10-22T15:45:00Z","v":1572,"vw":14.979081},{"c":14.985,"h":14.995,"l":14.97,"n":136,"o":14.98,"t":"2026-10-22T15:50:00Z","v":14184,"vw":14.972541},{"c":15,"h":15,"l":14.99,"n":96,"o":14.99,"t":"2026-10-22T15:55:00Z","v":4589,"vw":14.996167},{"c":14.98,"h":15.005,"l":14.98,"n":166,"o":15,"t":"2026-10-22T16:00:00Z","v":5769,"vw":14.995},{"c":14.99,"h":15,"l":14.98,"n":107,"o":14.99,"t":"2026-10-22T16:05:00Z","v":3038,"vw":14.990769},{"c":15,"h":15,"l":14.995,"n":80,"o":15,"t":"2026-10-22T16:10:00Z","v":4886,"vw":14.9967},{"c":15,"h":15.01,"l":14.995,"n":77,"o":15,"t":"2026-10-22T16:15:00Z","v":2270,"vw":15.00125},{"c":15.02,"h":15.02,"l":15.005,"n":124,"o":15.01,"t":"2026-10-22T16:20:00Z","v":5362,"vw":15.016027},{"c":15.03,"h":15.055,"l":15.03,"n":77,"o":15.03,"t":"2026-10-22T16:25:00Z","v":3644,"vw":15.040672},{"c":15.04,"h":15.04,"l":15.02,"n":82,"o":15.03,"t":"2026-10-22T16:30:00Z","v":3528,"vw":15.025882},{"c":15.06,"h":15.06,"l":15.05,"n":82,"o":15.05,"t":"2026-10-22T16:35:00Z","v":2937,"vw":15.052413},{"c":15.055,"h":15.06,"l":15.05,"n":73,"o":15.06,"t":"2026-10-22T16:40:00Z","v":4028,"vw":15.056328},{"c":15.08,"h":15.08,"l":15.04,"n":148,"o":15.06,"t":"2026-10-22T16:45:00Z","v":6291,"vw":15.065074},{"c":15.095,"h":15.095,"l":15.075,"n":92,"o":15.085,"t":"2026-10-22T16:50:00Z","v":3483,"vw":15.088125},{"c":15.12,"h":15.12,"l":15.1,"n":83,"o":15.1,"t":"2026-10-22T16:55:00Z","v":2788,"vw":15.111563},{"c":15.12,"h":15.125,"l":15.11,"n":149,"o":15.125,"t":"2026-10-22T17:00:00Z","v":7536,"vw":15.117948},{"c":15.105,"h":15.12,"l":15.105,"n":69,"o":15.12,"t":"2026-10-22T17:05:00Z","v":3091,"vw":15.111363},{"c":15.1007,"h":15.125,"l":15.09,"n":132,"o":15.105,"t":"2026-10-22T17:10:00Z","v":6655,"vw":15.105129},{"c":15.105,"h":15.11,"l":15.105,"n":94,"o":15.11,"t":"2026-10-22T17:15:00Z","v":3386,"vw":15.108809},{"c":15.13,"h":15.13,"l":15.105,"n":98,"o":15.11,"t":"2026-10-22T17:20:00Z","v":3466,"vw":15.117187},{"c":15.135,"h":15.135,"l":15.125,"n":37,"o":15.125,"t":"2026-10-22T17:25:00Z","v":1542,"vw":15.133},{"c":15.14,"h":15.14,"l":15.135,"n":31,"o":15.135,"t":"2026-10-22T17:30:00Z","v":1034,"vw":15.136825},{"c":15.125,"h":15.15,"l":15.125,"n":78,"o":15.15,"t":"2026-10-22T17:35:00Z","v":4315,"vw":15.140466},{"c":15.145,"h":15.145,"l":15.12,"n":82,"o":15.12,"t":"2026-10-22T17:40:00Z","v":4680,"vw":15.136116},{"c":15.135,"h":15.145,"l":15.135,"n":55,"o":15.14,"t":"2026-10-22T17:45:00Z","v":990,"vw":15.14},{"c":15.11,"h":15.13,"l":15.105,"n":80,"o":15.13,"t":"2026-10-22T17:50:00Z","v":2780,"vw":15.119091},{"c":15.135,"h":15.135,"l":15.115,"n":49,"o":15.115,"t":"2026-10-22T17:55:00Z","v":1700,"vw":15.123796},{"c":15.12,"h":15.13,"l":15.12,"n":34,"o":15.13,"t":"2026-10-22T18:00:00Z","v":825,"vw":15.125772},{"c":15.115,"h":15.125,"l":15.115,"n":57,"o":15.12,"t":"2026-10-22T18:05:00Z","v":2113,"vw":15.11962},{"c":15.125,"h":15.13,"l":15.115,"n":82,"o":15.115,"t":"2026-10-22T18:10:00Z","v":4097,"vw":15.122048},{"c":15.135,"h":15.135,"l":15.125,"n":80,"o":15.125,"t":"2026-10-22T18:15:00Z","v":1886,"vw":15.127218},{"c":15.145,"h":15.145,"l":15.13,"n":147,"o":15.14,"t":"2026-10-22T18:20:00Z","v":6752,"vw":15.140741},{"c":15.12,"h":15.14,"l":15.12,"n":90,"o":15.14,"t":"2026-10-22T18:25:00Z","v":2696,"vw":15.131296},{"c":15.11,"h":15.12,"l":15.11,"n":111,"o":15.12,"t":"2026-10-22T18:30:00Z","v":3279,"vw":15.118601},{"c":15.11,"h":15.11,"l":15.09,"n":70,"o":15.09,"t":"2026-10-22T18:35:00Z","v":2213,"vw":15.103067},{"c":15.11,"h":15.12,"l":15.11,"n":51,"o":15.115,"t":"2026-10-22T18:40:00Z","v":1618,"vw":15.113378},{"c":15.115,"h":15.115,"l":15.1,"n":74,"o":15.1,"t":"2026-10-22T18:45:00Z","v":1888,"vw":15.110877},{"c":15.125,"h":15.13,"l":15.12,"n":74,"o":15.12,"t":"2026-10-22T18:50:00Z","v":2596,"vw":15.127332},{"c":15.13,"h":15.135,"l":15.13,"n":58,"o":15.13,"t":"2026-10-22T18:55:00Z","v":2128,"vw":15.131445},{"c":15.14,"h":15.145,"l":15.13,"n":113,"o":15.13,"t":"2026-10-22T19:00:00Z","v":4479,"vw":15.13897},{"c":15.15,"h":15.15,"l":15.135,"n":110,"o":15.145,"t":"2026-10-22T19:05:00Z","v":4732,"vw":15.143138},{"c":15.14,"h":15.15,"l":15.14,"n":57,"o":15.15,"t":"2026-10-22T19:10:00Z","v":2268,"vw":15.14746},{"c":15.135,"h":15.1499,"l":15.122,"n":118,"o":15.135,"t":"2026-10-22T19:15:00Z","v":4842,"vw":15.136384},{"c":15.12,"h":15.14,"l":15.12,"n":84,"o":15.135,"t":"2026-10-22T19:20:00Z","v":2727,"vw":15.135743},{"c":15.135,"h":15.135,"l":15.11,"n":93,"o":15.112,"t":"2026-10-22T19:25:00Z","v":4049,"vw":15.118005},{"c":15.14,"h":15.15,"l":15.13,"n":166,"o":15.135,"t":"2026-10-22T19:30:00Z","v":8268,"vw":15.139324},{"c":15.14,"h":15.14,"l":15.14,"n":90,"o":15.14,"t":"2026-10-22T19:35:00Z","v":2617,"vw":15.14},{"c":15.15,"h":15.17,"l":15.15,"n":207,"o":15.15,"t":"2026-10-22T19:40:00Z","v":9085,"vw":15.15741},{"c":15.15,"h":15.155,"l":15.145,"n":228,"o":15.15,"t":"2026-10-22T19:45:00Z","v":10947,"vw":15.150629},{"c":15.155,"h":15.17,"l":15.15,"n":311,"o":15.1542,"t":"2026-10-22T19:50:00Z","v":12195,"vw":15.157581},{"c":15.18,"h":15.2,"l":15.155,"n":752,"o":15.155,"t":"2026-10-22T19:55:00Z","v":47537,"vw":15.181303},{"c":15.11,"h":15.19,"l":15.1,"n":17,"o":15.19,"t":"2026-10-22T20:00:00Z","v":70086,"vw":15.189114},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-22T20:05:00Z","v":532,"vw":15.1}],"history":[{"c":14.57,"h":15.03,"l":14.55,"n":1011,"o":15.03,"t":"2024-10-21T04:00:00Z","v":74082,"vw":14.602607},{"c":14.6,"h":14.71,"l":14.3792,"n":1298,"o":14.5,"t":"2024-10-22T04:00:00Z","v":95900,"vw":14.597111},{"c":14.49,"h":14.665,"l":14.44,"n":2114,"o":14.5,"t":"2024-10-23T04:00:00Z","v":131397,"vw":14.522067},{"c":14.47,"h":14.51,"l":14.37,"n":816,"o":14.5,"t":"2024-10-24T04:00:00Z","v":38087,"vw":14.453386},{"c":14.08,"h":14.54,"l":14.08,"n":1373,"o":14.47,"t":"2024-10-25T04:00:00Z","v":111172,"vw":14.203807},{"c":14.29,"h":14.4,"l":14.2,"n":1300,"o":14.27,"t":"2024-10-28T04:00:00Z","v":60416,"vw":14.314271},{"c":13.92,"h":14.3,"l":13.88,"n":1616,"o":14.13,"t":"2024-10-29T04:00:00Z","v":75029,"vw":13.992581},{"c":9.06,"h":9.65,"l":8.72,"n":7136,"o":9.49,"t":"2024-10-30T04:00:00Z","v":924741,"vw":9.153476},{"c":9.055,"h":9.365,"l":9,"n":2772,"o":9.07,"t":"2024-10-31T04:00:00Z","v":232016,"vw":9.139312},{"c":9.07,"h":9.79,"l":9.07,"n":3348,"o":9.07,"t":"2024-11-01T04:00:00Z","v":275105,"vw":9.413226},{"c":9.09,"h":9.32,"l":8.84,"n":2563,"o":8.91,"t":"2024-11-04T05:00:00Z","v":140725,"vw":9.07965},{"c":9.8,"h":9.87,"l":9.11,"n":4069,"o":9.55,"t":"2024-11-05T05:00:00Z","v":296761,"vw":9.657855},{"c":11.08,"h":11.63,"l":10.29,"n":8483,"o":10.3,"t":"2024-11-06T05:00:00Z","v":760780,"vw":11.150846},{"c":10.63,"h":11.23,"l":10.555,"n":3503,"o":11.2,"t":"2024-11-07T05:00:00Z","v":208340,"vw":10.780751},{"c":11.065,"h":11.1,"l":10.61,"n":2525,"o":10.64,"t":"2024-11-08T05:00:00Z","v":227106,"vw":11.006856},{"c":11.6,"h":11.78,"l":11.1174,"n":4357,"o":11.24,"t":"2024-11-11T05:00:00Z","v":246278,"vw":11.493707},{"c":11.54,"h":11.845,"l":11.44,"n":2948,"o":11.56,"t":"2024-11-12T05:00:00Z","v":141613,"vw":11.612367},{"c":11.48,"h":11.88,"l":11.455,"n":2678,"o":11.6,"t":"2024-11-13T05:00:00Z","v":138519,"vw":11.687056},{"c":11.62,"h":11.78,"l":11.49,"n":2860,"o":11.56,"t":"2024-11-14T05:00:00Z","v":154570,"vw":11.620536},{"c":11.43,"h":11.8,"l":11.41,"n":2822,"o":11.72,"t":"2024-11-15T05:00:00Z","v":121354,"vw":11.56279},{"c":11.08,"h":11.52,"l":11.08,"n":1857,"o":11.4,"t":"2024-11-18T05:00:00Z","v":102508,"vw":11.227437},{"c":11.43,"h":11.53,"l":10.52,"n":4396,"o":10.63,"t":"2024-11-19T05:00:00Z","v":456078,"vw":11.051033},{"c":11.26,"h":11.565,"l":11.04,"n":2628,"o":11.44,"t":"2024-11-20T05:00:00Z","v":197445,"vw":11.330357},{"c":11.29,"h":11.715,"l":11.26,"n":2422,"o":11.28,"t":"2024-11-21T05:00:00Z","v":143173,"vw":11.397074},{"c":11.71,"h":11.79,"l":11.245,"n":2804,"o":11.39,"t":"2024-11-22T05:00:00Z","v":189110,"vw":11.455587},{"c":11.8,"h":12.31,"l":11.73,"n":5097,"o":11.73,"t":"2024-11-25T05:00:00Z","v":346048,"vw":11.998709},{"c":11.46,"h":11.83,"l":11.44,"n":3188,"o":11.83,"t":"2024-11-26T05:00:00Z","v":140712,"vw":11.57208},{"c":11.46,"h":11.66,"l":11.25,"n":2777,"o":11.56,"t":"2024-11-27T05:00:00Z","v":154643,"vw":11.519504},{"c":11.88,"h":11.98,"l":11.62,"n":1939,"o":11.8,"t":"2024-11-29T05:00:00Z","v":123048,"vw":11.815567},{"c":11.93,"h":12,"l":11.615,"n":3754,"o":11.74,"t":"2024-12-02T05:00:00Z","v":186164,"vw":11.799522},{"c":12.17,"h":12.28,"l":11.83,"n":3389,"o":11.93,"t":"2024-12-03T05:00:00Z","v":176063,"vw":12.106983},{"c":11.95,"h":12.2472,"l":11.73,"n":4353,"o":12.04,"t":"2024-12-04T05:00:00Z","v":209428,"vw":11.930235},{"c":11.76,"h":12.175,"l":11.74,"n":2574,"o":11.96,"t":"2024-12-05T05:00:00Z","v":98786,"vw":11.909395},{"c":11.62,"h":12.0174,"l":11.61,"n":2168,"o":11.85,"t":"2024-12-06T05:00:00Z","v":77770,"vw":11.744328},{"c":11.56,"h":11.6955,"l":11.49,"n":2382,"o":11.62,"t":"2024-12-09T05:00:00Z","v":107748,"vw":11.601554},{"c":11.53,"h":11.66,"l":11.455,"n":2839,"o":11.55,"t":"2024-12-10T05:00:00Z","v":109852,"vw":11.563529},{"c":11.72,"h":11.72,"l":11.59,"n":2461,"o":11.63,"t":"2024-12-11T05:00:00Z","v":96190,"vw":11.66712},{"c":11.5,"h":11.69,"l":11.36,"n":2911,"o":11.69,"t":"2024-12-12T05:00:00Z","v":134382,"vw":11.479484},{"c":11.35,"h":11.57,"l":11.2,"n":2868,"o":11.4,"t":"2024-12-13T05:00:00Z","v":121789,"vw":11.33245},{"c":11.51,"h":11.6,"l":11.285,"n":2676,"o":11.42,"t":"2024-12-16T05:00:00Z","v":110016,"vw":11.485928},{"c":11.52,"h":11.61,"l":11.31,"n":3762,"o":11.4,"t":"2024-12-17T05:00:00Z","v":174752,"vw":11.465848},{"c":10.81,"h":11.95,"l":10.65,"n":4031,"o":11.62,"t":"2024-12-18T05:00:00Z","v":232329,"vw":11.319736},{"c":10.99,"h":11.49,"l":10.54,"n":4570,"o":11.28,"t":"2024-12-19T05:00:00Z","v":216936,"vw":10.906122},{"c":10.9,"h":11.45,"l":10.74,"n":3229,"o":10.88,"t":"2024-12-20T05:00:00Z","v":330477,"vw":10.908239},{"c":10.74,"h":11.31,"l":10.595,"n":4001,"o":10.87,"t":"2024-12-23T05:00:00Z","v":193108,"vw":10.833587},{"c":10.86,"h":10.87,"l":10.66,"n":1484,"o":10.8,"t":"2024-12-24T05:00:00Z","v":78177,"vw":10.768919},{"c":10.98,"h":11.01,"l":10.6,"n":2536,"o":10.85,"t":"2024-12-26T05:00:00Z","v":123987,"vw":10.872809},{"c":11.16,"h":12.14,"l":10.99,"n":8452,"o":11,"t":"2024-12-27T05:00:00Z","v":561003,"vw":11.526275},{"c":11.23,"h":11.35,"l":10.87,"n":4608,"o":11.25,"t":"2024-12-30T05:00:00Z","v":260444,"vw":11.241126},{"c":11.42,"h":11.47,"l":11.12,"n":4137,"o":11.47,"t":"2024-12-31T05:00:00Z","v":185717,"vw":11.294494},{"c":11.13,"h":11.99,"l":11.05,"n":3621,"o":11.56,"t":"2025-01-02T05:00:00Z","v":191169,"vw":11.326153},{"c":10.8,"h":11.138,"l":10.635,"n":4993,"o":11.11,"t":"2025-01-03T05:00:00Z","v":164028,"vw":10.847179},{"c":10.59,"h":10.9933,"l":10.53,"n":2872,"o":10.8,"t":"2025-01-06T05:00:00Z","v":149377,"vw":10.681618},{"c":10.13,"h":10.815,"l":10,"n":3234,"o":10.59,"t":"2025-01-07T05:00:00Z","v":163261,"vw":10.156098},{"c":9.96,"h":10.185,"l":9.66,"n":2398,"o":10.06,"t":"2025-01-08T05:00:00Z","v":93621,"vw":9.994605},{"c":9.83,"h":9.9768,"l":9.57,"n":3781,"o":9.76,"t":"2025-01-10T05:00:00Z","v":216426,"vw":9.830418},{"c":9.62,"h":9.85,"l":9.3618,"n":2403,"o":9.75,"t":"2025-01-13T05:00:00Z","v":119482,"vw":9.538927},{"c":10.17,"h":10.32,"l":9.65,"n":4135,"o":9.65,"t":"2025-01-14T05:00:00Z","v":176898,"vw":10.124566},{"c":10.46,"h":10.635,"l":10.25,"n":2661,"o":10.49,"t":"2025-01-15T05:00:00Z","v":157044,"vw":10.41952},{"c":10.81,"h":10.81,"l":10.36,"n":2590,"o":10.4,"t":"2025-01-16T05:00:00Z","v":102812,"vw":10.626049},{"c":10.84,"h":11.09,"l":10.69,"n":3753,"o":10.87,"t":"2025-01-17T05:00:00Z","v":184631,"vw":10.865701},{"c":11,"h":11.34,"l":10.88,"n":2689,"o":10.9,"t":"2025-01-21T05:00:00Z","v":121855,"vw":11.0557},{"c":10.72,"h":11.01,"l":10.67,"n":4103,"o":10.95,"t":"2025-01-22T05:00:00Z","v":197813,"vw":10.785603},{"c":10.41,"h":10.77,"l":10.36,"n":3273,"o":10.63,"t":"2025-01-23T05:00:00Z","v":144268,"vw":10.565849},{"c":10.17,"h":10.53,"l":10.01,"n":5744,"o":10.34,"t":"2025-01-24T05:00:00Z","v":368894,"vw":10.221848},{"c":10.43,"h":10.65,"l":9.99,"n":6640,"o":10.33,"t":"2025-01-27T05:00:00Z","v":393677,"vw":10.282723},{"c":10.07,"h":10.5,"l":9.1515,"n":4286,"o":9.62,"t":"2025-01-28T05:00:00Z","v":257548,"vw":10.194101},{"c":9.66,"h":10.12,"l":9.45,"n":3385,"o":10.12,"t":"2025-01-29T05:00:00Z","v":268500,"vw":9.669493},{"c":10.21,"h":10.39,"l":9.76,"n":3581,"o":9.76,"t":"2025-01-30T05:00:00Z","v":142900,"vw":10.177365},{"c":10.07,"h":10.575,"l":9.93,"n":2945,"o":10.24,"t":"2025-01-31T05:00:00Z","v":113231,"vw":10.139042},{"c":10.02,"h":10.12,"l":9.61,"n":2622,"o":9.87,"t":"2025-02-03T05:00:00Z","v":144657,"vw":9.926182},{"c":10.32,"h":10.37,"l":10.0005,"n":2349,"o":10.02,"t":"2025-02-04T05:00:00Z","v":119152,"vw":10.302801},{"c":10.43,"h":10.44,"l":10.15,"n":2035,"o":10.42,"t":"2025-02-05T05:00:00Z","v":81632,"vw":10.314214},{"c":10.73,"h":10.795,"l":10.26,"n":2522,"o":10.43,"t":"2025-02-06T05:00:00Z","v":96607,"vw":10.570171},{"c":10.58,"h":10.79,"l":10.43,"n":2355,"o":10.75,"t":"2025-02-07T05:00:00Z","v":98985,"vw":10.562132},{"c":10.33,"h":10.6,"l":10.305,"n":1368,"o":10.6,"t":"2025-02-10T05:00:00Z","v":64043,"vw":10.369451},{"c":10.33,"h":10.4,"l":10.07,"n":1533,"o":10.17,"t":"2025-02-11T05:00:00Z","v":86510,"vw":10.255752},{"c":10.17,"h":10.7,"l":10.13,"n":2224,"o":10.21,"t":"2025-02-12T05:00:00Z","v":163371,"vw":10.390644},{"c":10.37,"h":10.4999,"l":10.109,"n":1734,"o":10.25,"t":"2025-02-13T05:00:00Z","v":67924,"vw":10.310343},{"c":10.19,"h":10.55,"l":10.18,"n":2792,"o":10.36,"t":"2025-02-14T05:00:00Z","v":206255,"vw":10.352784},{"c":10.46,"h":10.55,"l":10.115,"n":2706,"o":10.22,"t":"2025-02-18T05:00:00Z","v":129156,"vw":10.403091},{"c":10.385,"h":10.48,"l":10.24,"n":1951,"o":10.31,"t":"2025-02-19T05:00:00Z","v":76615,"vw":10.376827},{"c":10.13,"h":10.33,"l":9.87,"n":2793,"o":10.32,"t":"2025-02-20T05:00:00Z","v":94356,"vw":10.069016},{"c":9.8,"h":10.26,"l":9.67,"n":2055,"o":10.22,"t":"2025-02-21T05:00:00Z","v":99518,"vw":9.872641},{"c":9.74,"h":9.99,"l":9.69,"n":1748,"o":9.99,"t":"2025-02-24T05:00:00Z","v":69492,"vw":9.776753},{"c":9.72,"h":10.16,"l":9.7,"n":2600,"o":9.73,"t":"2025-02-25T05:00:00Z","v":108792,"vw":9.863881},{"c":9.73,"h":9.88,"l":9.5,"n":1780,"o":9.71,"t":"2025-02-26T05:00:00Z","v":77106,"vw":9.718877},{"c":9.82,"h":9.99,"l":9.7,"n":1550,"o":9.7,"t":"2025-02-27T05:00:00Z","v":99010,"vw":9.817052},{"c":10.04,"h":10.13,"l":9.87,"n":1544,"o":9.87,"t":"2025-02-28T05:00:00Z","v":105341,"vw":9.998598},{"c":9.86,"h":10.21,"l":9.8,"n":2135,"o":10.03,"t":"2025-03-03T05:00:00Z","v":90527,"vw":9.989974},{"c":9.46,"h":9.96,"l":9.4198,"n":1405,"o":9.76,"t":"2025-03-04T05:00:00Z","v":69049,"vw":9.52473},{"c":9.51,"h":9.64,"l":9.265,"n":2077,"o":9.49,"t":"2025-03-05T05:00:00Z","v":93834,"vw":9.479604},{"c":9.25,"h":9.42,"l":9.1,"n":1568,"o":9.4,"t":"2025-03-06T05:00:00Z","v":84972,"vw":9.255477},{"c":9,"h":9.41,"l":8.8692,"n":1518,"o":9.25,"t":"2025-03-07T05:00:00Z","v":73187,"vw":9.042494},{"c":8.64,"h":9.05,"l":8.56,"n":2149,"o":8.93,"t":"2025-03-10T04:00:00Z","v":139224,"vw":8.716436},{"c":8.61,"h":8.94,"l":8.41,"n":2615,"o":8.94,"t":"2025-03-11T04:00:00Z","v":183730,"vw":8.623691},{"c":8.7,"h":8.78,"l":8.53,"n":2916,"o":8.7,"t":"2025-03-12T04:00:00Z","v":190716,"vw":8.662914},{"c":8.71,"h":8.97,"l":8.5801,"n":1563,"o":8.7,"t":"2025-03-13T04:00:00Z","v":89899,"vw":8.76063},{"c":8.95,"h":9.26,"l":8.75,"n":2056,"o":8.75,"t":"2025-03-14T04:00:00Z","v":207049,"vw":8.991468},{"c":9.02,"h":9.09,"l":8.83,"n":1866,"o":8.84,"t":"2025-03-17T04:00:00Z","v":59535,"vw":8.997049},{"c":9.095,"h":9.13,"l":8.9,"n":1668,"o":9,"t":"2025-03-18T04:00:00Z","v":87702,"vw":9.013544},{"c":9.14,"h":9.25,"l":8.96,"n":2050,"o":9.07,"t":"2025-03-19T04:00:00Z","v":86028,"vw":9.092197},{"c":8.96,"h":9.2,"l":8.5606,"n":2783,"o":9.02,"t":"2025-03-20T04:00:00Z","v":223342,"vw":8.92216},{"c":9.24,"h":9.3,"l":8.89,"n":2294,"o":8.89,"t":"2025-03-21T04:00:00Z","v":327125,"vw":9.132593},{"c":9.2,"h":9.34,"l":9.04,"n":1702,"o":9.34,"t":"2025-03-24T04:00:00Z","v":72569,"vw":9.16272},{"c":9.23,"h":9.32,"l":9.11,"n":1189,"o":9.17,"t":"2025-03-25T04:00:00Z","v":67915,"vw":9.232732},{"c":9.26,"h":9.345,"l":9.125,"n":1873,"o":9.22,"t":"2025-03-26T04:00:00Z","v":68512,"vw":9.220964},{"c":9.47,"h":9.47,"l":9.1,"n":1365,"o":9.23,"t":"2025-03-27T04:00:00Z","v":54500,"vw":9.377344},{"c":9.3,"h":9.47,"l":9.02,"n":1659,"o":9.44,"t":"2025-03-28T04:00:00Z","v":113085,"vw":9.22422},{"c":11.74,"h":11.88,"l":10.3,"n":14715,"o":10.415,"t":"2025-03-31T04:00:00Z","v":2510060,"vw":10.989381},{"c":12.01,"h":12.35,"l":11.2,"n":9725,"o":11.92,"t":"2025-04-01T04:00:00Z","v":822985,"vw":11.943092},{"c":12.56,"h":12.595,"l":11.92,"n":5121,"o":11.92,"t":"2025-04-02T04:00:00Z","v":425845,"vw":12.23234},{"c":11.4,"h":12.2,"l":11.4,"n":4433,"o":11.92,"t":"2025-04-03T04:00:00Z","v":408872,"vw":11.814575},{"c":11.35,"h":11.53,"l":10.565,"n":3318,"o":10.97,"t":"2025-04-04T04:00:00Z","v":233203,"vw":11.183142},{"c":11.14,"h":11.65,"l":10.75,"n":3203,"o":11.01,"t":"2025-04-07T04:00:00Z","v":232460,"vw":11.126565},{"c":10.88,"h":11.56,"l":10.75,"n":2100,"o":11.5,"t":"2025-04-08T04:00:00Z","v":140737,"vw":11.045012},{"c":11.35,"h":11.78,"l":10.16,"n":2231,"o":10.64,"t":"2025-04-09T04:00:00Z","v":164963,"vw":10.930238},{"c":10.56,"h":10.99,"l":10.219,"n":1848,"o":10.99,"t":"2025-04-10T04:00:00Z","v":140815,"vw":10.569876},{"c":10.575,"h":10.66,"l":10.23,"n":1899,"o":10.43,"t":"2025-04-11T04:00:00Z","v":142676,"vw":10.479163},{"c":10.61,"h":11.23,"l":10.41,"n":1478,"o":10.61,"t":"2025-04-14T04:00:00Z","v":113827,"vw":10.615849},{"c":10.98,"h":11.05,"l":10.58,"n":2156,"o":10.58,"t":"2025-04-15T04:00:00Z","v":100475,"vw":10.878585},{"c":10.89,"h":10.945,"l":10.65,"n":2001,"o":10.94,"t":"2025-04-16T04:00:00Z","v":74469,"vw":10.83878},{"c":10.9,"h":10.97,"l":10.72,"n":1704,"o":10.88,"t":"2025-04-17T04:00:00Z","v":69289,"vw":10.85141},{"c":10.765,"h":11.06,"l":10.35,"n":1741,"o":10.8,"t":"2025-04-21T04:00:00Z","v":105033,"vw":10.675629},{"c":11.18,"h":11.24,"l":10.55,"n":2399,"o":10.8,"t":"2025-04-22T04:00:00Z","v":96928,"vw":11.015489},{"c":11.12,"h":11.5,"l":10.92,"n":2014,"o":11.5,"t":"2025-04-23T04:00:00Z","v":83409,"vw":11.105797},{"c":11.27,"h":11.38,"l":10.94,"n":2129,"o":11.05,"t":"2025-04-24T04:00:00Z","v":87091,"vw":11.184121},{"c":11.17,"h":11.43,"l":11.08,"n":1322,"o":11.08,"t":"2025-04-25T04:00:00Z","v":71687,"vw":11.23705},{"c":11.1,"h":11.28,"l":10.85,"n":1496,"o":11.15,"t":"2025-04-28T04:00:00Z","v":65379,"vw":11.050581},{"c":11.05,"h":11.07,"l":10.76,"n":2128,"o":10.76,"t":"2025-04-29T04:00:00Z","v":80045,"vw":10.962635},{"c":11.36,"h":11.78,"l":10.89,"n":1509,"o":10.89,"t":"2025-04-30T04:00:00Z","v":82071,"vw":11.26862},{"c":11.36,"h":11.62,"l":11.24,"n":1910,"o":11.29,"t":"2025-05-01T04:00:00Z","v":89479,"vw":11.405218},{"c":11.75,"h":12,"l":11.4,"n":1697,"o":11.5,"t":"2025-05-02T04:00:00Z","v":83009,"vw":11.786292},{"c":11.74,"h":11.955,"l":11.48,"n":1190,"o":11.55,"t":"2025-05-05T04:00:00Z","v":44987,"vw":11.775419},{"c":11.63,"h":11.85,"l":11.55,"n":784,"o":11.72,"t":"2025-05-06T04:00:00Z","v":34922,"vw":11.674186},{"c":12.08,"h":12.18,"l":11.63,"n":975,"o":11.84,"t":"2025-05-07T04:00:00Z","v":112461,"vw":11.928949},{"c":12.2,"h":12.65,"l":12.13,"n":2499,"o":12.16,"t":"2025-05-08T04:00:00Z","v":92943,"vw":12.307211},{"c":12.01,"h":12.27,"l":11.97,"n":1075,"o":12.27,"t":"2025-05-09T04:00:00Z","v":54371,"vw":12.08467},{"c":12.13,"h":12.6,"l":12.0601,"n":1869,"o":12.41,"t":"2025-05-12T04:00:00Z","v":113713,"vw":12.336177},{"c":11.86,"h":12.45,"l":11.86,"n":1848,"o":12.11,"t":"2025-05-13T04:00:00Z","v":64400,"vw":12.104693},{"c":12.68,"h":12.75,"l":11.81,"n":2349,"o":11.88,"t":"2025-05-14T04:00:00Z","v":177244,"vw":12.287033},{"c":12.8,"h":12.95,"l":12.478,"n":1548,"o":12.71,"t":"2025-05-15T04:00:00Z","v":100691,"vw":12.775463},{"c":12.64,"h":12.92,"l":12.55,"n":1471,"o":12.78,"t":"2025-05-16T04:00:00Z","v":84476,"vw":12.70466},{"c":12.28,"h":12.5992,"l":12.28,"n":847,"o":12.48,"t":"2025-05-19T04:00:00Z","v":33869,"vw":12.364188},{"c":12.34,"h":12.605,"l":12.27,"n":973,"o":12.33,"t":"2025-05-20T04:00:00Z","v":54943,"vw":12.393525},{"c":12.05,"h":12.26,"l":11.85,"n":1173,"o":12.15,"t":"2025-05-21T04:00:00Z","v":55228,"vw":12.094164},{"c":12.05,"h":12.32,"l":11.86,"n":1176,"o":12,"t":"2025-05-22T04:00:00Z","v":91455,"vw":12.092347},{"c":12.16,"h":12.35,"l":11.83,"n":1295,"o":11.83,"t":"2025-05-23T04:00:00Z","v":60506,"vw":12.137926},{"c":12.67,"h":12.76,"l":12.32,"n":796,"o":12.32,"t":"2025-05-27T04:00:00Z","v":96493,"vw":12.52913},{"c":12.43,"h":12.675,"l":12.3779,"n":1613,"o":12.67,"t":"2025-05-28T04:00:00Z","v":58308,"vw":12.503284},{"c":12.85,"h":12.85,"l":12.1796,"n":1198,"o":12.51,"t":"2025-05-29T04:00:00Z","v":56445,"vw":12.597805},{"c":13.03,"h":13.13,"l":12.6,"n":1253,"o":12.71,"t":"2025-05-30T04:00:00Z","v":78652,"vw":13.004771},{"c":12.84,"h":13,"l":12.76,"n":1881,"o":12.95,"t":"2025-06-02T04:00:00Z","v":81696,"vw":12.855098},{"c":13.01,"h":13.16,"l":12.81,"n":1426,"o":12.91,"t":"2025-06-03T04:00:00Z","v":55425,"vw":12.99944},{"c":12.82,"h":13.01,"l":12.63,"n":1189,"o":12.97,"t":"2025-06-04T04:00:00Z","v":38360,"vw":12.78626},{"c":12.8,"h":12.91,"l":12.66,"n":1273,"o":12.8,"t":"2025-06-05T04:00:00Z","v":63884,"vw":12.792938},{"c":13.01,"h":13.16,"l":12.9,"n":1362,"o":13.07,"t":"2025-06-06T04:00:00Z","v":38396,"vw":13.021142},{"c":13,"h":13.18,"l":12.955,"n":1226,"o":13.15,"t":"2025-06-09T04:00:00Z","v":50742,"vw":13.013304},{"c":12.88,"h":13.325,"l":12.87,"n":921,"o":13.1,"t":"2025-06-10T04:00:00Z","v":187781,"vw":13.007131},{"c":12.73,"h":13.11,"l":12.68,"n":1447,"o":12.92,"t":"2025-06-11T04:00:00Z","v":59375,"vw":12.885111},{"c":12.82,"h":12.87,"l":12.5503,"n":1368,"o":12.5503,"t":"2025-06-12T04:00:00Z","v":40713,"vw":12.806496},{"c":12.26,"h":12.72,"l":12.215,"n":1213,"o":12.59,"t":"2025-06-13T04:00:00Z","v":45931,"vw":12.414621},{"c":12.16,"h":12.47,"l":12.12,"n":896,"o":12.45,"t":"2025-06-16T04:00:00Z","v":28603,"vw":12.263533},{"c":12.14,"h":12.48,"l":12.05,"n":1365,"o":12.05,"t":"2025-06-17T04:00:00Z","v":48270,"vw":12.253752},{"c":12.32,"h":12.51,"l":12.2,"n":1282,"o":12.2,"t":"2025-06-18T04:00:00Z","v":42162,"vw":12.373098},{"c":12.42,"h":12.47,"l":12.2876,"n":1302,"o":12.39,"t":"2025-06-20T04:00:00Z","v":174375,"vw":12.411109},{"c":12.6,"h":12.73,"l":12.36,"n":972,"o":12.36,"t":"2025-06-23T04:00:00Z","v":54643,"vw":12.560739},{"c":12.48,"h":12.84,"l":12.47,"n":914,"o":12.76,"t":"2025-06-24T04:00:00Z","v":38903,"vw":12.554053},{"c":12.25,"h":12.43,"l":12.2136,"n":1020,"o":12.43,"t":"2025-06-25T04:00:00Z","v":52251,"vw":12.299422},{"c":12.4,"h":12.5,"l":12.13,"n":1560,"o":12.28,"t":"2025-06-26T04:00:00Z","v":72412,"vw":12.341965},{"c":12.62,"h":12.75,"l":12.335,"n":1925,"o":12.54,"t":"2025-06-27T04:00:00Z","v":131918,"vw":12.581438},{"c":13.07,"h":13.21,"l":12.66,"n":1417,"o":12.66,"t":"2025-06-30T04:00:00Z","v":69031,"vw":13.07643},{"c":13.1,"h":13.245,"l":12.755,"n":1801,"o":12.96,"t":"2025-07-01T04:00:00Z","v":98298,"vw":13.073537},{"c":13.09,"h":13.41,"l":12.987,"n":1318,"o":13.15,"t":"2025-07-02T04:00:00Z","v":108749,"vw":13.205212},{"c":13.4,"h":13.55,"l":13.25,"n":960,"o":13.305,"t":"2025-07-03T04:00:00Z","v":48837,"vw":13.409681},{"c":13.36,"h":13.67,"l":13.14,"n":2383,"o":13.28,"t":"2025-07-07T04:00:00Z","v":118463,"vw":13.450614},{"c":13.25,"h":13.48,"l":13.19,"n":1730,"o":13.4,"t":"2025-07-08T04:00:00Z","v":91317,"vw":13.309614},{"c":13.41,"h":13.435,"l":13.25,"n":779,"o":13.405,"t":"2025-07-09T04:00:00Z","v":27006,"vw":13.376392},{"c":13.3,"h":13.55,"l":13.22,"n":1291,"o":13.4,"t":"2025-07-10T04:00:00Z","v":61853,"vw":13.337915},{"c":13.15,"h":13.44,"l":13.05,"n":958,"o":13.2,"t":"2025-07-11T04:00:00Z","v":42775,"vw":13.156516},{"c":13.43,"h":13.43,"l":13.07,"n":889,"o":13.07,"t":"2025-07-14T04:00:00Z","v":27771,"vw":13.288943},{"c":13.08,"h":13.43,"l":13.05,"n":1118,"o":13.43,"t":"2025-07-15T04:00:00Z","v":45817,"vw":13.125417},{"c":13.16,"h":13.25,"l":13.05,"n":1136,"o":13.22,"t":"2025-07-16T04:00:00Z","v":56355,"vw":13.179777},{"c":13.07,"h":13.3,"l":12.845,"n":1739,"o":13.2,"t":"2025-07-17T04:00:00Z","v":85398,"vw":13.054104},{"c":13.35,"h":13.46,"l":12.96,"n":1547,"o":13.16,"t":"2025-07-18T04:00:00Z","v":76828,"vw":13.209692},{"c":13.22,"h":13.465,"l":13.2,"n":1834,"o":13.37,"t":"2025-07-21T04:00:00Z","v":54749,"vw":13.290465},{"c":13.21,"h":13.455,"l":13.17,"n":1093,"o":13.17,"t":"2025-07-22T04:00:00Z","v":52027,"vw":13.302389},{"c":13.6,"h":13.68,"l":13.25,"n":1175,"o":13.25,"t":"2025-07-23T04:00:00Z","v":33326,"vw":13.560381},{"c":13.19,"h":13.59,"l":13.19,"n":929,"o":13.51,"t":"2025-07-24T04:00:00Z","v":27915,"vw":13.33812},{"c":13.25,"h":13.41,"l":13.2,"n":883,"o":13.21,"t":"2025-07-25T04:00:00Z","v":25877,"vw":13.286816},{"c":13.18,"h":13.335,"l":13.12,"n":915,"o":13.22,"t":"2025-07-28T04:00:00Z","v":34755,"vw":13.186551},{"c":13.25,"h":13.83,"l":13.11,"n":1406,"o":13.28,"t":"2025-07-29T04:00:00Z","v":63083,"vw":13.446693},{"c":12.74,"h":13.57,"l":12.72,"n":2219,"o":13.265,"t":"2025-07-30T04:00:00Z","v":70542,"vw":13.089595},{"c":13.08,"h":13.2499,"l":12.46,"n":2350,"o":12.73,"t":"2025-07-31T04:00:00Z","v":157229,"vw":12.997922},{"c":12.91,"h":13.21,"l":12.77,"n":2912,"o":12.99,"t":"2025-08-01T04:00:00Z","v":195429,"vw":12.903361},{"c":13.05,"h":13.1615,"l":12.955,"n":1784,"o":12.98,"t":"2025-08-04T04:00:00Z","v":109405,"vw":13.058179},{"c":12.8,"h":13.115,"l":12.8,"n":1629,"o":12.99,"t":"2025-08-05T04:00:00Z","v":74202,"vw":12.919178},{"c":12.98,"h":13.13,"l":12.625,"n":1521,"o":12.8,"t":"2025-08-06T04:00:00Z","v":143067,"vw":13.010537},{"c":12.63,"h":13.15,"l":12.63,"n":1181,"o":13.15,"t":"2025-08-07T04:00:00Z","v":62114,"vw":12.784301},{"c":12.66,"h":12.96,"l":12.5,"n":1663,"o":12.72,"t":"2025-08-08T04:00:00Z","v":67666,"vw":12.64768},{"c":12.91,"h":12.96,"l":12.52,"n":775,"o":12.73,"t":"2025-08-11T04:00:00Z","v":158401,"vw":12.693122},{"c":13.17,"h":13.62,"l":12.94,"n":1645,"o":12.94,"t":"2025-08-12T04:00:00Z","v":167113,"vw":13.367455},{"c":13.26,"h":13.52,"l":13.26,"n":1270,"o":13.35,"t":"2025-08-13T04:00:00Z","v":139348,"vw":13.399274},{"c":13.19,"h":13.27,"l":13.09,"n":1100,"o":13.18,"t":"2025-08-14T04:00:00Z","v":70710,"vw":13.154217},{"c":12.89,"h":13.23,"l":12.75,"n":1193,"o":13.23,"t":"2025-08-15T04:00:00Z","v":54265,"vw":12.950534},{"c":13.16,"h":13.26,"l":12.82,"n":1026,"o":12.82,"t":"2025-08-18T04:00:00Z","v":50285,"vw":13.154973},{"c":13.66,"h":13.89,"l":13.15,"n":1707,"o":13.15,"t":"2025-08-19T04:00:00Z","v":148166,"vw":13.53186},{"c":13.75,"h":13.99,"l":13.625,"n":1361,"o":13.72,"t":"2025-08-20T04:00:00Z","v":73562,"vw":13.79051},{"c":13.76,"h":13.865,"l":13.41,"n":752,"o":13.7429,"t":"2025-08-21T04:00:00Z","v":57903,"vw":13.689263},{"c":13.9,"h":14.58,"l":13.76,"n":2400,"o":13.85,"t":"2025-08-22T04:00:00Z","v":135633,"vw":14.126573},{"c":14,"h":14.4,"l":13.5375,"n":1827,"o":13.79,"t":"2025-08-25T04:00:00Z","v":182253,"vw":13.952109},{"c":13.92,"h":14.29,"l":13.845,"n":2413,"o":14,"t":"2025-08-26T04:00:00Z","v":560358,"vw":14.044266},{"c":13.97,"h":14.14,"l":13.68,"n":2031,"o":13.91,"t":"2025-08-27T04:00:00Z","v":154331,"vw":13.911997},{"c":13.62,"h":14.135,"l":13.61,"n":1518,"o":14.04,"t":"2025-08-28T04:00:00Z","v":269222,"vw":13.868189},{"c":13.87,"h":13.95,"l":13.415,"n":2153,"o":13.53,"t":"2025-08-29T04:00:00Z","v":292818,"vw":13.717757},{"c":12.79,"h":13.87,"l":12.52,"n":1240,"o":13.87,"t":"2025-09-02T04:00:00Z","v":176485,"vw":13.029906},{"c":13.54,"h":13.65,"l":12.7,"n":3745,"o":12.96,"t":"2025-09-03T04:00:00Z","v":472559,"vw":13.036543},{"c":13.1,"h":13.65,"l":12.94,"n":3206,"o":13.53,"t":"2025-09-04T04:00:00Z","v":209788,"vw":13.150324},{"c":13.06,"h":13.5,"l":12.83,"n":2280,"o":13.5,"t":"2025-09-05T04:00:00Z","v":111360,"vw":13.028856},{"c":12.87,"h":13.14,"l":12.7,"n":3508,"o":13.14,"t":"2025-09-08T04:00:00Z","v":216442,"vw":12.866471},{"c":12.9,"h":13.0575,"l":12.75,"n":3648,"o":12.88,"t":"2025-09-09T04:00:00Z","v":408586,"vw":12.896752},{"c":13.42,"h":13.58,"l":12.89,"n":4170,"o":12.95,"t":"2025-09-10T04:00:00Z","v":457892,"vw":13.312444},{"c":13.9,"h":14.12,"l":13.39,"n":3545,"o":13.51,"t":"2025-09-11T04:00:00Z","v":442095,"vw":13.9139},{"c":13.73,"h":13.96,"l":13.51,"n":2963,"o":13.91,"t":"2025-09-12T04:00:00Z","v":149817,"vw":13.725467},{"c":13.2,"h":13.94,"l":13.03,"n":3407,"o":13.8,"t":"2025-09-15T04:00:00Z","v":263760,"vw":13.22448},{"c":13.07,"h":13.17,"l":12.9,"n":3002,"o":13.02,"t":"2025-09-16T04:00:00Z","v":125675,"vw":13.057686},{"c":13.13,"h":13.44,"l":13.06,"n":8006,"o":13.13,"t":"2025-09-17T04:00:00Z","v":303211,"vw":13.204266},{"c":13.735,"h":13.885,"l":13.03,"n":5658,"o":13.03,"t":"2025-09-18T04:00:00Z","v":191151,"vw":13.65102},{"c":13.67,"h":13.81,"l":13.39,"n":4550,"o":13.81,"t":"2025-09-19T04:00:00Z","v":649943,"vw":13.642517},{"c":13.29,"h":13.47,"l":13.21,"n":3941,"o":13.47,"t":"2025-09-22T04:00:00Z","v":179030,"vw":13.304854},{"c":13.14,"h":13.59,"l":13.1,"n":4560,"o":13.27,"t":"2025-09-23T04:00:00Z","v":226664,"vw":13.322049},{"c":13.45,"h":13.65,"l":13.06,"n":6611,"o":13.38,"t":"2025-09-24T04:00:00Z","v":368416,"vw":13.326739},{"c":13.75,"h":13.84,"l":13.26,"n":3421,"o":13.45,"t":"2025-09-25T04:00:00Z","v":226832,"vw":13.652018},{"c":13.91,"h":14.15,"l":13.665,"n":4996,"o":13.79,"t":"2025-09-26T04:00:00Z","v":256872,"vw":13.938219},{"c":13.53,"h":13.99,"l":13.51,"n":4863,"o":13.95,"t":"2025-09-29T04:00:00Z","v":282182,"vw":13.665497},{"c":13.31,"h":13.61,"l":12.99,"n":7864,"o":13.47,"t":"2025-09-30T04:00:00Z","v":425296,"vw":13.212592},{"c":13.17,"h":13.335,"l":13.01,"n":5271,"o":13.13,"t":"2025-10-01T04:00:00Z","v":330023,"vw":13.139357},{"c":12.95,"h":13.26,"l":12.94,"n":5690,"o":13.21,"t":"2025-10-02T04:00:00Z","v":254607,"vw":13.02942},{"c":13.29,"h":13.32,"l":13.04,"n":4240,"o":13.04,"t":"2025-10-03T04:00:00Z","v":174230,"vw":13.209802},{"c":13.02,"h":13.72,"l":13.01,"n":5490,"o":13.32,"t":"2025-10-06T04:00:00Z","v":309740,"vw":13.190827},{"c":13.13,"h":13.6551,"l":13,"n":6016,"o":13,"t":"2025-10-07T04:00:00Z","v":257736,"vw":13.165603},{"c":13.32,"h":13.415,"l":13.07,"n":4093,"o":13.24,"t":"2025-10-08T04:00:00Z","v":252525,"vw":13.239151},{"c":13.46,"h":13.57,"l":13.21,"n":5172,"o":13.22,"t":"2025-10-09T04:00:00Z","v":236657,"vw":13.410805},{"c":13.54,"h":13.6702,"l":13.22,"n":9494,"o":13.39,"t":"2025-10-10T04:00:00Z","v":509716,"vw":13.4348},{"c":13.73,"h":13.81,"l":13.28,"n":5331,"o":13.6,"t":"2025-10-13T04:00:00Z","v":257922,"vw":13.648452},{"c":14.19,"h":14.2,"l":13.605,"n":6336,"o":13.7,"t":"2025-10-14T04:00:00Z","v":299641,"vw":14.014297},{"c":13.63,"h":14.25,"l":13.47,"n":5133,"o":14.06,"t":"2025-10-15T04:00:00Z","v":203792,"vw":13.706781},{"c":13.07,"h":13.8299,"l":12.97,"n":7740,"o":13.63,"t":"2025-10-16T04:00:00Z","v":345186,"vw":13.158551},{"c":13.15,"h":13.17,"l":12.82,"n":5522,"o":13.07,"t":"2025-10-17T04:00:00Z","v":270144,"vw":13.031037},{"c":13.65,"h":13.68,"l":13.25,"n":3140,"o":13.25,"t":"2025-10-20T04:00:00Z","v":137617,"vw":13.569023},{"c":13.59,"h":13.79,"l":13.445,"n":3924,"o":13.65,"t":"2025-10-21T04:00:00Z","v":123700,"vw":13.614962},{"c":13.44,"h":13.66,"l":13.33,"n":3419,"o":13.66,"t":"2025-10-22T04:00:00Z","v":142103,"vw":13.469878},{"c":13.53,"h":13.6,"l":13.15,"n":3787,"o":13.49,"t":"2025-10-23T04:00:00Z","v":138778,"vw":13.475675},{"c":13.75,"h":13.87,"l":13.615,"n":3280,"o":13.69,"t":"2025-10-24T04:00:00Z","v":126637,"vw":13.752567},{"c":13.71,"h":13.89,"l":13.7,"n":3027,"o":13.8,"t":"2025-10-27T04:00:00Z","v":97454,"vw":13.743048},{"c":13.7,"h":13.795,"l":13.55,"n":3641,"o":13.65,"t":"2025-10-28T04:00:00Z","v":117043,"vw":13.715921},{"c":13.44,"h":13.75,"l":13.31,"n":5627,"o":13.7,"t":"2025-10-29T04:00:00Z","v":189068,"vw":13.542271},{"c":13.62,"h":13.69,"l":13.27,"n":5546,"o":13.34,"t":"2025-10-30T04:00:00Z","v":217915,"vw":13.594173},{"c":13.39,"h":14.08,"l":12.915,"n":12583,"o":13.84,"t":"2025-10-31T04:00:00Z","v":873021,"vw":13.31904},{"c":13.15,"h":13.41,"l":12.99,"n":7498,"o":13.41,"t":"2025-11-03T05:00:00Z","v":337290,"vw":13.157048},{"c":13.12,"h":13.45,"l":13.06,"n":6377,"o":13.17,"t":"2025-11-04T05:00:00Z","v":335870,"vw":13.193451},{"c":13.23,"h":13.475,"l":13.08,"n":6694,"o":13.13,"t":"2025-11-05T05:00:00Z","v":299469,"vw":13.23566},{"c":13.18,"h":13.37,"l":13.04,"n":4716,"o":13.23,"t":"2025-11-06T05:00:00Z","v":216414,"vw":13.156383},{"c":13.275,"h":13.34,"l":13.16,"n":4669,"o":13.18,"t":"2025-11-07T05:00:00Z","v":197137,"vw":13.264946},{"c":13.43,"h":13.68,"l":13.33,"n":5237,"o":13.38,"t":"2025-11-10T05:00:00Z","v":196411,"vw":13.45269},{"c":13.17,"h":13.69,"l":13.112,"n":6353,"o":13.42,"t":"2025-11-11T05:00:00Z","v":338046,"vw":13.264785},{"c":13.17,"h":13.35,"l":13.06,"n":4238,"o":13.17,"t":"2025-11-12T05:00:00Z","v":229081,"vw":13.188973},{"c":13.17,"h":13.29,"l":13.055,"n":5123,"o":13.12,"t":"2025-11-13T05:00:00Z","v":228751,"vw":13.123786},{"c":13.46,"h":13.46,"l":13.055,"n":5415,"o":13.13,"t":"2025-11-14T05:00:00Z","v":336223,"vw":13.29531},{"c":13.12,"h":13.48,"l":13.02,"n":4792,"o":13.38,"t":"2025-11-17T05:00:00Z","v":283706,"vw":13.125294},{"c":13.33,"h":13.375,"l":13.03,"n":3377,"o":13.03,"t":"2025-11-18T05:00:00Z","v":199732,"vw":13.285782},{"c":13.2,"h":13.45,"l":13.115,"n":2615,"o":13.37,"t":"2025-11-19T05:00:00Z","v":149118,"vw":13.226554},{"c":13.27,"h":13.64,"l":13.225,"n":4068,"o":13.36,"t":"2025-11-20T05:00:00Z","v":273820,"vw":13.324734},{"c":13.67,"h":13.7,"l":13.23,"n":5290,"o":13.32,"t":"2025-11-21T05:00:00Z","v":221068,"vw":13.566369},{"c":14.19,"h":14.33,"l":13.74,"n":13289,"o":13.87,"t":"2025-11-24T05:00:00Z","v":962288,"vw":14.069277},{"c":14.8,"h":15.18,"l":14.2,"n":14843,"o":14.29,"t":"2025-11-25T05:00:00Z","v":890913,"vw":14.840347},{"c":15.34,"h":15.43,"l":14.8,"n":10379,"o":14.8,"t":"2025-11-26T05:00:00Z","v":728315,"vw":15.187296},{"c":15.54,"h":15.895,"l":15.45,"n":12612,"o":15.45,"t":"2025-11-28T05:00:00Z","v":720635,"vw":15.648223},{"c":15.08,"h":15.67,"l":15.05,"n":16245,"o":15.3,"t":"2025-12-01T05:00:00Z","v":1118370,"vw":15.265719},{"c":14.85,"h":15.19,"l":14.76,"n":12020,"o":15.19,"t":"2025-12-02T05:00:00Z","v":760751,"vw":14.915098},{"c":14.8,"h":14.9,"l":14.63,"n":7963,"o":14.85,"t":"2025-12-03T05:00:00Z","v":542152,"vw":14.764509},{"c":15.16,"h":15.44,"l":14.81,"n":11262,"o":14.89,"t":"2025-12-04T05:00:00Z","v":824322,"vw":15.154442},{"c":15.3,"h":15.355,"l":15.02,"n":8299,"o":15.15,"t":"2025-12-05T05:00:00Z","v":418235,"vw":15.2412},{"c":14.51,"h":15.22,"l":14.49,"n":14340,"o":15.03,"t":"2025-12-08T05:00:00Z","v":927718,"vw":14.733604},{"c":14.5,"h":14.94,"l":14.46,"n":13382,"o":14.57,"t":"2025-12-09T05:00:00Z","v":686634,"vw":14.670541},{"c":15.21,"h":15.52,"l":14.595,"n":15937,"o":14.6,"t":"2025-12-10T05:00:00Z","v":3166078,"vw":15.239185},{"c":14.93,"h":15.33,"l":14.73,"n":13626,"o":15.21,"t":"2025-12-11T05:00:00Z","v":675429,"vw":14.907165},{"c":14.74,"h":14.97,"l":14.71,"n":11470,"o":14.94,"t":"2025-12-12T05:00:00Z","v":578048,"vw":14.801615},{"c":14.56,"h":14.97,"l":14.46,"n":8607,"o":14.81,"t":"2025-12-15T05:00:00Z","v":761188,"vw":14.57872},{"c":14.2,"h":14.75,"l":14.07,"n":9535,"o":14.57,"t":"2025-12-16T05:00:00Z","v":688180,"vw":14.256767},{"c":14.27,"h":14.52,"l":13.96,"n":10263,"o":14.2,"t":"2025-12-17T05:00:00Z","v":772970,"vw":14.233036},{"c":14.33,"h":14.57,"l":14.21,"n":9792,"o":14.41,"t":"2025-12-18T05:00:00Z","v":750790,"vw":14.364584},{"c":14.17,"h":14.715,"l":13.985,"n":14608,"o":14.33,"t":"2025-12-19T05:00:00Z","v":7904160,"vw":14.173381},{"c":14.23,"h":14.48,"l":14.11,"n":9478,"o":14.17,"t":"2025-12-22T05:00:00Z","v":553160,"vw":14.273409},{"c":14.14,"h":14.33,"l":14.095,"n":6016,"o":14.22,"t":"2025-12-23T05:00:00Z","v":350161,"vw":14.192533},{"c":14.17,"h":14.32,"l":14.02,"n":5101,"o":14.14,"t":"2025-12-24T05:00:00Z","v":400428,"vw":14.190529},{"c":14.67,"h":14.685,"l":14.015,"n":8270,"o":14.16,"t":"2025-12-26T05:00:00Z","v":670408,"vw":14.518061},{"c":14.45,"h":14.67,"l":14.395,"n":7717,"o":14.67,"t":"2025-12-29T05:00:00Z","v":475055,"vw":14.461008},{"c":14.55,"h":14.59,"l":14.27,"n":6999,"o":14.49,"t":"2025-12-30T05:00:00Z","v":451384,"vw":14.524239},{"c":14.63,"h":14.76,"l":14.3,"n":8818,"o":14.55,"t":"2025-12-31T05:00:00Z","v":680814,"vw":14.649345},{"c":14.73,"h":14.77,"l":14.37,"n":8212,"o":14.57,"t":"2026-01-02T05:00:00Z","v":456975,"vw":14.649227},{"c":15,"h":15.42,"l":14.64,"n":11774,"o":14.64,"t":"2026-01-05T05:00:00Z","v":854460,"vw":15.109534},{"c":14.81,"h":14.975,"l":14.53,"n":8322,"o":14.87,"t":"2026-01-06T05:00:00Z","v":517901,"vw":14.779132},{"c":14.61,"h":14.84,"l":14.41,"n":5860,"o":14.84,"t":"2026-01-07T05:00:00Z","v":319433,"vw":14.554736},{"c":14.91,"h":14.975,"l":14.47,"n":5325,"o":14.51,"t":"2026-01-08T05:00:00Z","v":295973,"vw":14.859616},{"c":14.83,"h":15.08,"l":14.765,"n":5457,"o":15,"t":"2026-01-09T05:00:00Z","v":369248,"vw":14.88405},{"c":14.43,"h":14.78,"l":14.41,"n":6505,"o":14.78,"t":"2026-01-12T05:00:00Z","v":322901,"vw":14.50173},{"c":14.23,"h":14.525,"l":14.05,"n":7115,"o":14.43,"t":"2026-01-13T05:00:00Z","v":399809,"vw":14.242452},{"c":14.46,"h":14.55,"l":14.15,"n":5151,"o":14.23,"t":"2026-01-14T05:00:00Z","v":277408,"vw":14.410189},{"c":14.69,"h":14.93,"l":14.45,"n":7625,"o":14.46,"t":"2026-01-15T05:00:00Z","v":459414,"vw":14.721452},{"c":14.59,"h":14.84,"l":14.43,"n":6930,"o":14.64,"t":"2026-01-16T05:00:00Z","v":374267,"vw":14.628661},{"c":14.27,"h":14.53,"l":14.25,"n":5150,"o":14.36,"t":"2026-01-20T05:00:00Z","v":242983,"vw":14.326251},{"c":14.95,"h":14.995,"l":14.43,"n":9439,"o":14.43,"t":"2026-01-21T05:00:00Z","v":575492,"vw":14.846075},{"c":15.08,"h":15.48,"l":14.88,"n":10159,"o":14.97,"t":"2026-01-22T05:00:00Z","v":648152,"vw":15.151172},{"c":14.7,"h":15.02,"l":14.465,"n":5944,"o":15.02,"t":"2026-01-23T05:00:00Z","v":314202,"vw":14.684705},{"c":14.66,"h":14.985,"l":14.42,"n":6150,"o":14.67,"t":"2026-01-26T05:00:00Z","v":267113,"vw":14.642967},{"c":14.85,"h":15.01,"l":14.61,"n":5373,"o":14.63,"t":"2026-01-27T05:00:00Z","v":221914,"vw":14.822592},{"c":14.92,"h":15.18,"l":14.67,"n":5698,"o":15.04,"t":"2026-01-28T05:00:00Z","v":274235,"vw":14.933424},{"c":15.17,"h":15.18,"l":14.75,"n":6716,"o":14.95,"t":"2026-01-29T05:00:00Z","v":313151,"vw":15.081916},{"c":14.99,"h":15.91,"l":14.82,"n":11489,"o":15.48,"t":"2026-01-30T05:00:00Z","v":629730,"vw":15.092829},{"c":15.69,"h":15.73,"l":14.89,"n":9265,"o":15.18,"t":"2026-02-02T05:00:00Z","v":490456,"vw":15.532432},{"c":15.29,"h":15.97,"l":15.035,"n":8216,"o":15.63,"t":"2026-02-03T05:00:00Z","v":411321,"vw":15.346291},{"c":15.41,"h":15.67,"l":15.1,"n":13647,"o":15.45,"t":"2026-02-04T05:00:00Z","v":1109665,"vw":15.381944},{"c":15.06,"h":15.6599,"l":14.92,"n":8788,"o":15.43,"t":"2026-02-05T05:00:00Z","v":540881,"vw":15.058112},{"c":15.67,"h":15.795,"l":15.3,"n":6548,"o":15.3,"t":"2026-02-06T05:00:00Z","v":396082,"vw":15.615816},{"c":15.66,"h":16.02,"l":15.49,"n":6510,"o":15.61,"t":"2026-02-09T05:00:00Z","v":436315,"vw":15.751485},{"c":15.73,"h":15.8,"l":15.5,"n":4818,"o":15.67,"t":"2026-02-10T05:00:00Z","v":221208,"vw":15.712617},{"c":15.38,"h":16,"l":15.28,"n":5881,"o":15.88,"t":"2026-02-11T05:00:00Z","v":227231,"vw":15.48174},{"c":15.31,"h":15.65,"l":15.07,"n":5624,"o":15.54,"t":"2026-02-12T05:00:00Z","v":245058,"vw":15.316132},{"c":15.37,"h":15.49,"l":15.09,"n":4084,"o":15.21,"t":"2026-02-13T05:00:00Z","v":182126,"vw":15.358388},{"c":15.31,"h":15.52,"l":15.14,"n":4792,"o":15.41,"t":"2026-02-17T05:00:00Z","v":213438,"vw":15.335611},{"c":15.19,"h":15.72,"l":15.06,"n":4994,"o":15.29,"t":"2026-02-18T05:00:00Z","v":238082,"vw":15.229721},{"c":15.24,"h":15.36,"l":14.98,"n":5162,"o":15.1,"t":"2026-02-19T05:00:00Z","v":288426,"vw":15.173332},{"c":15.44,"h":15.48,"l":15.05,"n":5294,"o":15.27,"t":"2026-02-20T05:00:00Z","v":223889,"vw":15.340903},{"c":14.82,"h":15.47,"l":14.52,"n":6331,"o":15.43,"t":"2026-02-23T05:00:00Z","v":368212,"vw":14.79318},{"c":14.67,"h":15.095,"l":14.455,"n":8491,"o":14.74,"t":"2026-02-24T05:00:00Z","v":637998,"vw":14.644292},{"c":14.95,"h":15.08,"l":14.69,"n":4512,"o":14.78,"t":"2026-02-25T05:00:00Z","v":222509,"vw":14.930343},{"c":15.02,"h":15.24,"l":14.76,"n":4706,"o":14.95,"t":"2026-02-26T05:00:00Z","v":161867,"vw":14.955359},{"c":14.26,"h":14.75,"l":14.06,"n":12123,"o":14.75,"t":"2026-02-27T05:00:00Z","v":807007,"vw":14.268946},{"c":14.85,"h":14.92,"l":14.05,"n":8859,"o":14.26,"t":"2026-03-02T05:00:00Z","v":476715,"vw":14.722299},{"c":15.16,"h":15.25,"l":14.51,"n":10943,"o":14.53,"t":"2026-03-03T05:00:00Z","v":656428,"vw":14.974214},{"c":15.29,"h":15.565,"l":15.08,"n":7272,"o":15.29,"t":"2026-03-04T05:00:00Z","v":605997,"vw":15.313175},{"c":14.93,"h":15.14,"l":14.77,"n":7988,"o":15.11,"t":"2026-03-05T05:00:00Z","v":305390,"vw":14.930094},{"c":14.8,"h":14.855,"l":14.27,"n":8935,"o":14.56,"t":"2026-03-06T05:00:00Z","v":543458,"vw":14.62909},{"c":14.2,"h":14.26,"l":13.85,"n":5987,"o":14.22,"t":"2026-03-09T04:00:00Z","v":284959,"vw":14.097813},{"c":14.28,"h":14.615,"l":13.92,"n":5686,"o":14.19,"t":"2026-03-10T04:00:00Z","v":296576,"vw":14.333359},{"c":14.05,"h":14.445,"l":13.755,"n":8205,"o":14.2,"t":"2026-03-11T04:00:00Z","v":337382,"vw":14.001377},{"c":14.16,"h":14.25,"l":13.66,"n":7764,"o":13.75,"t":"2026-03-12T04:00:00Z","v":308548,"vw":14.072429},{"c":14.22,"h":14.32,"l":14.035,"n":5633,"o":14.25,"t":"2026-03-13T04:00:00Z","v":274995,"vw":14.210731},{"c":14.44,"h":14.69,"l":14.28,"n":7225,"o":14.28,"t":"2026-03-16T04:00:00Z","v":284863,"vw":14.522213},{"c":14.31,"h":14.65,"l":14.24,"n":5492,"o":14.4,"t":"2026-03-17T04:00:00Z","v":272468,"vw":14.35067},{"c":14.12,"h":14.31,"l":14.025,"n":7589,"o":14.31,"t":"2026-03-18T04:00:00Z","v":500296,"vw":14.110443},{"c":14.25,"h":14.39,"l":13.99,"n":6217,"o":14,"t":"2026-03-19T04:00:00Z","v":270704,"vw":14.176058},{"c":14.18,"h":14.375,"l":14.005,"n":5892,"o":14.2,"t":"2026-03-20T04:00:00Z","v":1421000,"vw":14.176279},{"c":14.47,"h":14.88,"l":14.32,"n":9847,"o":14.47,"t":"2026-03-23T04:00:00Z","v":434638,"vw":14.561841},{"c":14.61,"h":14.715,"l":14.26,"n":6275,"o":14.4,"t":"2026-03-24T04:00:00Z","v":317779,"vw":14.591229},{"c":14.67,"h":14.88,"l":14.585,"n":5695,"o":14.8,"t":"2026-03-25T04:00:00Z","v":247724,"vw":14.675448},{"c":14.43,"h":14.75,"l":14.36,"n":6742,"o":14.62,"t":"2026-03-26T04:00:00Z","v":348672,"vw":14.468159},{"c":14.37,"h":14.55,"l":14.23,"n":6539,"o":14.37,"t":"2026-03-27T04:00:00Z","v":228274,"vw":14.411959},{"c":14.43,"h":14.55,"l":14.35,"n":6565,"o":14.53,"t":"2026-03-30T04:00:00Z","v":224926,"vw":14.433596},{"c":14.75,"h":14.925,"l":14.39,"n":10771,"o":14.63,"t":"2026-03-31T04:00:00Z","v":477610,"vw":14.704488},{"c":14.72,"h":15.065,"l":14.605,"n":11132,"o":14.74,"t":"2026-04-01T04:00:00Z","v":361031,"vw":14.78248},{"c":14.93,"h":14.97,"l":14.405,"n":9091,"o":14.52,"t":"2026-04-02T04:00:00Z","v":409805,"vw":14.833015},{"c":14.96,"h":15.155,"l":14.915,"n":7698,"o":14.94,"t":"2026-04-06T04:00:00Z","v":390021,"vw":14.989187},{"c":14.86,"h":14.965,"l":14.75,"n":9678,"o":14.92,"t":"2026-04-07T04:00:00Z","v":352298,"vw":14.852358},{"c":15.21,"h":15.39,"l":15.09,"n":9439,"o":15.25,"t":"2026-04-08T04:00:00Z","v":715844,"vw":15.199658},{"c":15.43,"h":15.5,"l":15.05,"n":8248,"o":15.1,"t":"2026-04-09T04:00:00Z","v":365669,"vw":15.377444},{"c":15.29,"h":15.72,"l":15.18,"n":8676,"o":15.72,"t":"2026-04-10T04:00:00Z","v":449145,"vw":15.297603},{"c":14.9,"h":15.27,"l":14.875,"n":8599,"o":15.17,"t":"2026-04-13T04:00:00Z","v":434814,"vw":15.029601},{"c":14.96,"h":15.02,"l":14.58,"n":8690,"o":14.88,"t":"2026-04-14T04:00:00Z","v":531107,"vw":14.917475},{"c":15.06,"h":15.1,"l":14.84,"n":9889,"o":14.95,"t":"2026-04-15T04:00:00Z","v":516284,"vw":15.002001},{"c":14.92,"h":15.715,"l":14.875,"n":7678,"o":15.19,"t":"2026-04-16T04:00:00Z","v":300339,"vw":14.966601},{"c":15.51,"h":15.69,"l":15,"n":14192,"o":15.14,"t":"2026-04-17T04:00:00Z","v":716709,"vw":15.518676},{"c":15.61,"h":15.82,"l":15.44,"n":9535,"o":15.44,"t":"2026-04-20T04:00:00Z","v":544485,"vw":15.652147},{"c":15.35,"h":15.67,"l":15.225,"n":9659,"o":15.61,"t":"2026-04-21T04:00:00Z","v":558613,"vw":15.426085},{"c":15.3,"h":15.45,"l":15.16,"n":9078,"o":15.35,"t":"2026-04-22T04:00:00Z","v":398733,"vw":15.292476},{"c":15.45,"h":15.48,"l":15.21,"n":10306,"o":15.3,"t":"2026-04-23T04:00:00Z","v":446339,"vw":15.37781},{"c":15.39,"h":15.61,"l":15.335,"n":7212,"o":15.41,"t":"2026-04-24T04:00:00Z","v":370436,"vw":15.422815},{"c":15.75,"h":15.83,"l":15.39,"n":8548,"o":15.39,"t":"2026-04-27T04:00:00Z","v":472253,"vw":15.701856},{"c":15.6,"h":15.89,"l":15.485,"n":9012,"o":15.79,"t":"2026-04-28T04:00:00Z","v":397846,"vw":15.652625},{"c":15.18,"h":15.535,"l":15.16,"n":9297,"o":15.5,"t":"2026-04-29T04:00:00Z","v":489114,"vw":15.239712},{"c":14.765,"h":14.9,"l":13.61,"n":14564,"o":13.75,"t":"2026-04-30T04:00:00Z","v":1098817,"vw":14.543582},{"c":14.92,"h":15.01,"l":14.72,"n":8473,"o":14.84,"t":"2026-05-01T04:00:00Z","v":411568,"vw":14.910653},{"c":14.42,"h":14.73,"l":14.12,"n":10821,"o":14.63,"t":"2026-05-04T04:00:00Z","v":567797,"vw":14.365609},{"c":14.86,"h":14.94,"l":14.41,"n":9201,"o":14.47,"t":"2026-05-05T04:00:00Z","v":459982,"vw":14.766653},{"c":14.83,"h":15,"l":14.7099,"n":10303,"o":14.98,"t":"2026-05-06T04:00:00Z","v":444561,"vw":14.817943},{"c":14.62,"h":14.935,"l":14.61,"n":9293,"o":14.83,"t":"2026-05-07T04:00:00Z","v":536119,"vw":14.717394},{"c":14.83,"h":14.845,"l":14.51,"n":6743,"o":14.58,"t":"2026-05-08T04:00:00Z","v":274136,"vw":14.753637},{"c":14.5,"h":14.88,"l":14.415,"n":9645,"o":14.82,"t":"2026-05-11T04:00:00Z","v":365742,"vw":14.504075},{"c":14.49,"h":16.0322,"l":14.15,"n":8521,"o":16.0322,"t":"2026-05-12T04:00:00Z","v":379079,"vw":14.369599},{"c":14.26,"h":14.48,"l":14.25,"n":8304,"o":14.35,"t":"2026-05-13T04:00:00Z","v":446400,"vw":14.299385},{"c":14.6,"h":14.78,"l":14.43,"n":8444,"o":14.43,"t":"2026-05-14T04:00:00Z","v":410367,"vw":14.622472},{"c":14.4,"h":14.62,"l":14.285,"n":7044,"o":14.54,"t":"2026-05-15T04:00:00Z","v":360340,"vw":14.402382},{"c":14.69,"h":14.74,"l":14.45,"n":7950,"o":14.45,"t":"2026-05-18T04:00:00Z","v":407442,"vw":14.661589},{"c":14.64,"h":14.78,"l":14.49,"n":9107,"o":14.63,"t":"2026-05-19T04:00:00Z","v":443836,"vw":14.651436},{"c":14.81,"h":14.89,"l":14.42,"n":9404,"o":14.62,"t":"2026-05-20T04:00:00Z","v":572318,"vw":14.772498},{"c":14.96,"h":14.985,"l":14.58,"n":9181,"o":14.68,"t":"2026-05-21T04:00:00Z","v":546159,"vw":14.874434},{"c":14.15,"h":14.5,"l":14.14,"n":7649,"o":14.18,"t":"2026-05-22T04:00:00Z","v":430393,"vw":14.211387},{"c":14.39,"h":14.4,"l":13.99,"n":10548,"o":14.06,"t":"2026-05-26T04:00:00Z","v":509005,"vw":14.267387},{"c":14.42,"h":14.595,"l":14.39,"n":8104,"o":14.39,"t":"2026-05-27T04:00:00Z","v":349895,"vw":14.456777},{"c":14.51,"h":14.53,"l":14.235,"n":8971,"o":14.34,"t":"2026-05-28T04:00:00Z","v":407692,"vw":14.4606},{"c":14.72,"h":14.795,"l":14.505,"n":8708,"o":14.6,"t":"2026-05-29T04:00:00Z","v":577742,"vw":14.688474},{"c":14.4,"h":14.61,"l":14.33,"n":7956,"o":14.61,"t":"2026-06-01T04:00:00Z","v":379688,"vw":14.413401},{"c":14.73,"h":14.85,"l":14.36,"n":9867,"o":14.36,"t":"2026-06-02T04:00:00Z","v":511411,"vw":14.711608},{"c":14.27,"h":14.66,"l":14.24,"n":10253,"o":14.63,"t":"2026-06-03T04:00:00Z","v":436407,"vw":14.403516},{"c":14.91,"h":14.955,"l":14.42,"n":11192,"o":14.52,"t":"2026-06-04T04:00:00Z","v":465819,"vw":14.827315},{"c":14.99,"h":15.14,"l":14.86,"n":10805,"o":14.86,"t":"2026-06-05T04:00:00Z","v":391542,"vw":15.006518},{"c":15.03,"h":15.205,"l":14.96,"n":9787,"o":15,"t":"2026-06-08T04:00:00Z","v":378067,"vw":15.058064},{"c":15.05,"h":15.44,"l":14.95,"n":9953,"o":15.11,"t":"2026-06-09T04:00:00Z","v":477092,"vw":15.137752},{"c":15.1,"h":15.25,"l":15.06,"n":9995,"o":15.09,"t":"2026-06-10T04:00:00Z","v":537533,"vw":15.138664},{"c":15.17,"h":15.29,"l":15.03,"n":12653,"o":15.22,"t":"2026-06-11T04:00:00Z","v":805126,"vw":15.160491},{"c":15.43,"h":15.54,"l":15.27,"n":9633,"o":15.3,"t":"2026-06-12T04:00:00Z","v":454826,"vw":15.448537},{"c":15.05,"h":15.55,"l":14.98,"n":10706,"o":15.55,"t":"2026-06-15T04:00:00Z","v":453446,"vw":15.16938},{"c":14.96,"h":15.21,"l":14.9,"n":8273,"o":15.17,"t":"2026-06-16T04:00:00Z","v":448330,"vw":14.982741},{"c":14.65,"h":15.12,"l":14.48,"n":11381,"o":14.96,"t":"2026-06-17T04:00:00Z","v":518510,"vw":14.704207},{"c":14.66,"h":14.9,"l":14.55,"n":7497,"o":14.77,"t":"2026-06-18T04:00:00Z","v":738058,"vw":14.680674},{"c":14.89,"h":14.99,"l":14.64,"n":7434,"o":14.64,"t":"2026-06-22T04:00:00Z","v":431554,"vw":14.892844},{"c":15.31,"h":15.375,"l":14.88,"n":9537,"o":14.95,"t":"2026-06-23T04:00:00Z","v":514914,"vw":15.21705},{"c":15.67,"h":15.68,"l":15.29,"n":9751,"o":15.32,"t":"2026-06-24T04:00:00Z","v":444625,"vw":15.557153},{"c":15.79,"h":15.935,"l":15.65,"n":9511,"o":15.67,"t":"2026-06-25T04:00:00Z","v":416578,"vw":15.753121},{"c":15.98,"h":16.015,"l":15.73,"n":10403,"o":15.81,"t":"2026-06-26T04:00:00Z","v":1160454,"vw":15.955262},{"c":15.91,"h":16,"l":15.73,"n":11294,"o":15.89,"t":"2026-06-29T04:00:00Z","v":531479,"vw":15.876065},{"c":15.9,"h":15.97,"l":15.74,"n":8989,"o":15.86,"t":"2026-06-30T04:00:00Z","v":381703,"vw":15.88865},{"c":16.36,"h":16.36,"l":15.84,"n":9393,"o":15.84,"t":"2026-07-01T04:00:00Z","v":392901,"vw":16.242308},{"c":16.16,"h":16.525,"l":16.07,"n":9639,"o":16.44,"t":"2026-07-02T04:00:00Z","v":375502,"vw":16.205816},{"c":16.21,"h":16.36,"l":16.015,"n":8219,"o":16.16,"t":"2026-07-06T04:00:00Z","v":289090,"vw":16.199184},{"c":16.07,"h":16.445,"l":16.05,"n":9842,"o":16.25,"t":"2026-07-07T04:00:00Z","v":382703,"vw":16.169496},{"c":15.51,"h":16.11,"l":15.41,"n":11299,"o":16.11,"t":"2026-07-08T04:00:00Z","v":627506,"vw":15.547912},{"c":16.02,"h":16.08,"l":15.52,"n":11102,"o":15.61,"t":"2026-07-09T04:00:00Z","v":605760,"vw":15.979937},{"c":16.15,"h":16.195,"l":15.96,"n":7821,"o":16.06,"t":"2026-07-10T04:00:00Z","v":247266,"vw":16.115273},{"c":16.22,"h":16.25,"l":15.915,"n":10152,"o":16.2,"t":"2026-07-13T04:00:00Z","v":587001,"vw":16.135628},{"c":16.09,"h":16.47,"l":16.04,"n":7316,"o":16.47,"t":"2026-07-14T04:00:00Z","v":327768,"vw":16.134112},{"c":16.14,"h":16.41,"l":15.96,"n":11212,"o":16.31,"t":"2026-07-15T04:00:00Z","v":780808,"vw":16.248719},{"c":16.64,"h":16.6763,"l":16.14,"n":14280,"o":16.14,"t":"2026-07-16T04:00:00Z","v":1051988,"vw":16.549494},{"c":16.28,"h":16.57,"l":16.16,"n":13108,"o":16.57,"t":"2026-07-17T04:00:00Z","v":567356,"vw":16.308012},{"c":16.19,"h":16.29,"l":16.125,"n":9336,"o":16.22,"t":"2026-07-20T04:00:00Z","v":381093,"vw":16.184255},{"c":16.05,"h":16.26,"l":15.61,"n":18892,"o":16.11,"t":"2026-07-21T04:00:00Z","v":1545008,"vw":15.982091},{"c":15.91,"h":16.15,"l":15.82,"n":12026,"o":16.01,"t":"2026-07-22T04:00:00Z","v":615801,"vw":15.934619},{"c":15.94,"h":15.995,"l":15.68,"n":12905,"o":15.75,"t":"2026-07-23T04:00:00Z","v":725040,"vw":15.868069},{"c":15.68,"h":16.095,"l":15.42,"n":20986,"o":16,"t":"2026-07-24T04:00:00Z","v":2005149,"vw":15.652045},{"c":15.62,"h":15.84,"l":15.545,"n":14055,"o":15.79,"t":"2026-07-27T04:00:00Z","v":1079159,"vw":15.651134},{"c":15.84,"h":15.915,"l":15.62,"n":13055,"o":15.71,"t":"2026-07-28T04:00:00Z","v":920517,"vw":15.79254},{"c":16.49,"h":16.51,"l":15.96,"n":19373,"o":16.07,"t":"2026-07-29T04:00:00Z","v":1033008,"vw":16.29648},{"c":16.6,"h":16.88,"l":16.46,"n":14246,"o":16.59,"t":"2026-07-30T04:00:00Z","v":863349,"vw":16.726745},{"c":16.79,"h":16.85,"l":16.525,"n":15865,"o":16.59,"t":"2026-07-31T04:00:00Z","v":624643,"vw":16.720489},{"c":17.01,"h":17.19,"l":16.88,"n":11778,"o":16.88,"t":"2026-08-03T04:00:00Z","v":622840,"vw":17.018453},{"c":16.69,"h":17.135,"l":16.61,"n":10916,"o":16.99,"t":"2026-08-04T04:00:00Z","v":524447,"vw":16.787817},{"c":16.62,"h":16.78,"l":16.5,"n":8981,"o":16.71,"t":"2026-08-05T04:00:00Z","v":421654,"vw":16.665851},{"c":16.79,"h":17.16,"l":16.6,"n":9466,"o":17.16,"t":"2026-08-06T04:00:00Z","v":495759,"vw":16.721015},{"c":16.64,"h":16.85,"l":16.56,"n":10597,"o":16.73,"t":"2026-08-07T04:00:00Z","v":416458,"vw":16.657753},{"c":16.71,"h":16.76,"l":16.28,"n":6576,"o":16.52,"t":"2026-08-10T04:00:00Z","v":398022,"vw":16.667725},{"c":17.17,"h":17.21,"l":16.41,"n":8208,"o":16.75,"t":"2026-08-11T04:00:00Z","v":394991,"vw":17.074587},{"c":17.165,"h":17.27,"l":17.01,"n":9430,"o":17.12,"t":"2026-08-12T04:00:00Z","v":586391,"vw":17.118475},{"c":17.12,"h":17.375,"l":17.065,"n":9454,"o":17.22,"t":"2026-08-13T04:00:00Z","v":488346,"vw":17.160893},{"c":17.08,"h":17.24,"l":17.03,"n":7505,"o":17.12,"t":"2026-08-14T04:00:00Z","v":405700,"vw":17.093027},{"c":16.75,"h":17.1,"l":16.72,"n":8373,"o":17,"t":"2026-08-17T04:00:00Z","v":368745,"vw":16.815017},{"c":16.77,"h":16.86,"l":16.64,"n":8258,"o":16.78,"t":"2026-08-18T04:00:00Z","v":261982,"vw":16.761336},{"c":16.7,"h":16.815,"l":16.475,"n":11363,"o":16.8,"t":"2026-08-19T04:00:00Z","v":589440,"vw":16.654413},{"c":16.37,"h":16.47,"l":16.22,"n":9149,"o":16.29,"t":"2026-08-20T04:00:00Z","v":435252,"vw":16.342795},{"c":16.2,"h":16.95,"l":16.15,"n":7357,"o":16.45,"t":"2026-08-21T04:00:00Z","v":459558,"vw":16.226341},{"c":16.16,"h":16.36,"l":16.135,"n":7950,"o":16.21,"t":"2026-08-24T04:00:00Z","v":424958,"vw":16.212076},{"c":16.09,"h":16.18,"l":16.045,"n":6534,"o":16.18,"t":"2026-08-25T04:00:00Z","v":306720,"vw":16.097172},{"c":16.05,"h":16.14,"l":16,"n":6417,"o":16.13,"t":"2026-08-26T04:00:00Z","v":371396,"vw":16.065558},{"c":16.1,"h":16.12,"l":15.849,"n":5741,"o":16,"t":"2026-08-27T04:00:00Z","v":378132,"vw":16.042971},{"c":15.89,"h":15.99,"l":15.805,"n":7056,"o":15.94,"t":"2026-08-28T04:00:00Z","v":479771,"vw":15.88278},{"c":15.74,"h":15.975,"l":15.73,"n":9002,"o":15.92,"t":"2026-08-31T04:00:00Z","v":493524,"vw":15.775115},{"c":15.52,"h":15.84,"l":15.485,"n":8596,"o":15.77,"t":"2026-09-01T04:00:00Z","v":449102,"vw":15.578745},{"c":15.75,"h":15.87,"l":15.52,"n":8315,"o":15.52,"t":"2026-09-02T04:00:00Z","v":505726,"vw":15.765478},{"c":15.84,"h":15.99,"l":15.785,"n":6642,"o":15.87,"t":"2026-09-03T04:00:00Z","v":316650,"vw":15.864737},{"c":15.82,"h":16,"l":15.75,"n":8408,"o":15.75,"t":"2026-09-04T04:00:00Z","v":412389,"vw":15.883712},{"c":15.55,"h":15.825,"l":15.52,"n":11830,"o":15.77,"t":"2026-09-08T04:00:00Z","v":559985,"vw":15.618948},{"c":15.43,"h":15.595,"l":15.365,"n":9421,"o":15.56,"t":"2026-09-09T04:00:00Z","v":396707,"vw":15.444633},{"c":15.43,"h":15.44,"l":15.22,"n":9580,"o":15.43,"t":"2026-09-10T04:00:00Z","v":499118,"vw":15.337027},{"c":15.37,"h":15.735,"l":15.28,"n":8075,"o":15.61,"t":"2026-09-11T04:00:00Z","v":367899,"vw":15.368784},{"c":15.48,"h":15.59,"l":15.335,"n":9198,"o":15.34,"t":"2026-09-14T04:00:00Z","v":397189,"vw":15.481442},{"c":15.51,"h":15.62,"l":15.365,"n":6748,"o":15.43,"t":"2026-09-15T04:00:00Z","v":396540,"vw":15.498117},{"c":15.33,"h":15.56,"l":15.07,"n":14207,"o":15.49,"t":"2026-09-16T04:00:00Z","v":843999,"vw":15.359088},{"c":15.43,"h":15.57,"l":15.37,"n":8886,"o":15.44,"t":"2026-09-17T04:00:00Z","v":386943,"vw":15.45121},{"c":15.4,"h":15.46,"l":15.23,"n":8605,"o":15.32,"t":"2026-09-18T04:00:00Z","v":1498887,"vw":15.388118},{"c":15.27,"h":15.48,"l":15.18,"n":6414,"o":15.42,"t":"2026-09-21T04:00:00Z","v":367755,"vw":15.285335},{"c":15.19,"h":15.3717,"l":15.09,"n":7833,"o":15.37,"t":"2026-09-22T04:00:00Z","v":419582,"vw":15.205596},{"c":15,"h":15.345,"l":14.98,"n":6126,"o":15.15,"t":"2026-09-23T04:00:00Z","v":475138,"vw":15.042857},{"c":15.08,"h":15.09,"l":14.89,"n":7461,"o":15.04,"t":"2026-09-24T04:00:00Z","v":383054,"vw":15.029772},{"c":15.17,"h":15.3,"l":15.11,"n":7154,"o":15.11,"t":"2026-09-25T04:00:00Z","v":417584,"vw":15.192789},{"c":14.92,"h":15.23,"l":14.87,"n":6065,"o":15.17,"t":"2026-09-28T04:00:00Z","v":349854,"vw":14.955792},{"c":14.86,"h":15.07,"l":14.7407,"n":8362,"o":14.92,"t":"2026-09-29T04:00:00Z","v":577037,"vw":14.857306},{"c":14.78,"h":15.04,"l":14.665,"n":8760,"o":14.94,"t":"2026-09-30T04:00:00Z","v":576924,"vw":14.771571},{"c":14.83,"h":14.86,"l":14.44,"n":11849,"o":14.76,"t":"2026-10-01T04:00:00Z","v":837667,"vw":14.709686},{"c":14.9,"h":15.105,"l":14.86,"n":7708,"o":14.98,"t":"2026-10-02T04:00:00Z","v":467997,"vw":14.935151},{"c":14.93,"h":15.005,"l":14.75,"n":7748,"o":14.87,"t":"2026-10-05T04:00:00Z","v":538720,"vw":14.91703},{"c":14.89,"h":15.07,"l":14.82,"n":9382,"o":14.82,"t":"2026-10-06T04:00:00Z","v":527605,"vw":14.931893},{"c":14.61,"h":14.875,"l":14.57,"n":6980,"o":14.76,"t":"2026-10-07T04:00:00Z","v":544955,"vw":14.649685},{"c":14.51,"h":14.585,"l":14.295,"n":10465,"o":14.55,"t":"2026-10-08T04:00:00Z","v":612628,"vw":14.470623},{"c":14.26,"h":14.51,"l":14.245,"n":7309,"o":14.51,"t":"2026-10-09T04:00:00Z","v":371001,"vw":14.301076},{"c":14.38,"h":14.485,"l":14.17,"n":8544,"o":14.17,"t":"2026-10-12T04:00:00Z","v":499707,"vw":14.398137},{"c":14.235,"h":14.57,"l":14.21,"n":7141,"o":14.56,"t":"2026-10-13T04:00:00Z","v":629870,"vw":14.297561},{"c":14.2,"h":14.3097,"l":14.02,"n":8017,"o":14.08,"t":"2026-10-14T04:00:00Z","v":595889,"vw":14.185165},{"c":14.34,"h":14.515,"l":14.2,"n":7369,"o":14.32,"t":"2026-10-15T04:00:00Z","v":389429,"vw":14.355211},{"c":14.35,"h":14.62,"l":14.255,"n":12139,"o":14.43,"t":"2026-10-16T04:00:00Z","v":1042682,"vw":14.366659},{"c":14.23,"h":14.41,"l":14.21,"n":13461,"o":14.34,"t":"2026-10-19T04:00:00Z","v":487565,"vw":14.275489},{"c":14.6,"h":14.66,"l":14.23,"n":12964,"o":14.23,"t":"2026-10-20T04:00:00Z","v":1003335,"vw":14.535231},{"c":14.63,"h":14.72,"l":14.43,"n":12906,"o":14.65,"t":"2026-10-21T04:00:00Z","v":923255,"vw":14.592192},{"c":15.19,"h":15.2,"l":14.555,"n":9296,"o":14.63,"t":"2026-10-22T04:00:00Z","v":483336,"vw":15.060668}],"volatilityBars":[{"c":15.315,"h":15.3717,"l":15.24,"n":174,"o":15.37,"t":"2026-09-22T13:30:00Z","v":10790,"vw":15.302843},{"c":15.31,"h":15.32,"l":15.24,"n":196,"o":15.27,"t":"2026-09-22T13:45:00Z","v":13850,"vw":15.27412},{"c":15.3,"h":15.34,"l":15.295,"n":283,"o":15.31,"t":"2026-09-22T14:00:00Z","v":16774,"vw":15.313862},{"c":15.23,"h":15.29,"l":15.23,"n":260,"o":15.29,"t":"2026-09-22T14:15:00Z","v":11909,"vw":15.259552},{"c":15.17,"h":15.22,"l":15.17,"n":193,"o":15.22,"t":"2026-09-22T14:30:00Z","v":9626,"vw":15.20046},{"c":15.12,"h":15.16,"l":15.09,"n":362,"o":15.16,"t":"2026-09-22T14:45:00Z","v":19216,"vw":15.128775},{"c":15.135,"h":15.145,"l":15.11,"n":202,"o":15.12,"t":"2026-09-22T15:00:00Z","v":6788,"vw":15.130424},{"c":15.16,"h":15.185,"l":15.13,"n":297,"o":15.13,"t":"2026-09-22T15:15:00Z","v":14423,"vw":15.159689},{"c":15.15,"h":15.16,"l":15.13,"n":180,"o":15.15,"t":"2026-09-22T15:30:00Z","v":6159,"vw":15.145228},{"c":15.15,"h":15.18,"l":15.14,"n":193,"o":15.155,"t":"2026-09-22T15:45:00Z","v":6596,"vw":15.160604},{"c":15.17,"h":15.17,"l":15.15,"n":149,"o":15.155,"t":"2026-09-22T16:00:00Z","v":6301,"vw":15.158138},{"c":15.16,"h":15.18,"l":15.16,"n":210,"o":15.16,"t":"2026-09-22T16:15:00Z","v":7944,"vw":15.172737},{"c":15.17,"h":15.18,"l":15.165,"n":128,"o":15.165,"t":"2026-09-22T16:30:00Z","v":3541,"vw":15.17453},{"c":15.19,"h":15.19,"l":15.16,"n":181,"o":15.16,"t":"2026-09-22T16:45:00Z","v":6633,"vw":15.180402},{"c":15.185,"h":15.205,"l":15.18,"n":163,"o":15.19,"t":"2026-09-22T17:00:00Z","v":7881,"vw":15.191215},{"c":15.195,"h":15.195,"l":15.185,"n":138,"o":15.19,"t":"2026-09-22T17:15:00Z","v":6089,"vw":15.189058},{"c":15.22,"h":15.22,"l":15.2,"n":174,"o":15.2,"t":"2026-09-22T17:30:00Z","v":6348,"vw":15.207103},{"c":15.26,"h":15.28,"l":15.22,"n":308,"o":15.23,"t":"2026-09-22T17:45:00Z","v":15423,"vw":15.249835},{"c":15.23,"h":15.25,"l":15.225,"n":142,"o":15.25,"t":"2026-09-22T18:00:00Z","v":5602,"vw":15.236505},{"c":15.23,"h":15.235,"l":15.23,"n":211,"o":15.23,"t":"2026-09-22T18:15:00Z","v":5368,"vw":15.230403},{"c":15.225,"h":15.24,"l":15.215,"n":242,"o":15.24,"t":"2026-09-22T18:30:00Z","v":9012,"vw":15.225834},{"c":15.215,"h":15.225,"l":15.21,"n":188,"o":15.225,"t":"2026-09-22T18:45:00Z","v":8153,"vw":15.217871},{"c":15.215,"h":15.219,"l":15.19,"n":328,"o":15.21,"t":"2026-09-22T19:00:00Z","v":19057,"vw":15.202213},{"c":15.2,"h":15.215,"l":15.195,"n":253,"o":15.21,"t":"2026-09-22T19:15:00Z","v":9980,"vw":15.202769},{"c":15.225,"h":15.245,"l":15.2,"n":333,"o":15.2,"t":"2026-09-22T19:30:00Z","v":14897,"vw":15.226687},{"c":15.19,"h":15.25,"l":15.175,"n":1331,"o":15.23,"t":"2026-09-22T19:45:00Z","v":69172,"vw":15.199993},{"c":15.19,"h":15.21,"l":15.19,"n":16,"o":15.19,"t":"2026-09-22T20:00:00Z","v":87318,"vw":15.190837},{"c":15.14,"h":15.345,"l":15.06,"n":210,"o":15.15,"t":"2026-09-23T13:30:00Z","v":14539,"vw":15.139725},{"c":15.12,"h":15.13,"l":15.1,"n":145,"o":15.13,"t":"2026-09-23T13:45:00Z","v":8745,"vw":15.116984},{"c":15.15,"h":15.15,"l":15.095,"n":208,"o":15.13,"t":"2026-09-23T14:00:00Z","v":19123,"vw":15.119404},{"c":15.15,"h":15.165,"l":15.145,"n":132,"o":15.155,"t":"2026-09-23T14:15:00Z","v":6869,"vw":15.153112},{"c":15.11,"h":15.16,"l":15.11,"n":170,"o":15.16,"t":"2026-09-23T14:30:00Z","v":10397,"vw":15.124611},{"c":15.11,"h":15.13,"l":15.11,"n":113,"o":15.11,"t":"2026-09-23T14:45:00Z","v":5375,"vw":15.118828},{"c":15.15,"h":15.165,"l":15.11,"n":170,"o":15.11,"t":"2026-09-23T15:00:00Z","v":7611,"vw":15.140548},{"c":15.12,"h":15.18,"l":15.12,"n":220,"o":15.145,"t":"2026-09-23T15:15:00Z","v":11008,"vw":15.1428},{"c":15.12,"h":15.135,"l":15.1156,"n":109,"o":15.125,"t":"2026-09-23T15:30:00Z","v":6476,"vw":15.128975},{"c":15.1,"h":15.12,"l":15.095,"n":151,"o":15.12,"t":"2026-09-23T15:45:00Z","v":6449,"vw":15.103302},{"c":15.115,"h":15.115,"l":15.095,"n":101,"o":15.1,"t":"2026-09-23T16:00:00Z","v":4154,"vw":15.103301},{"c":15.1,"h":15.115,"l":15.095,"n":169,"o":15.1,"t":"2026-09-23T16:15:00Z","v":11104,"vw":15.106057},{"c":15.11,"h":15.11,"l":15.09,"n":102,"o":15.105,"t":"2026-09-23T16:30:00Z","v":3292,"vw":15.098711},{"c":15.11,"h":15.125,"l":15.105,"n":134,"o":15.12,"t":"2026-09-23T16:45:00Z","v":5849,"vw":15.114359},{"c":15.075,"h":15.12,"l":15.06,"n":222,"o":15.12,"t":"2026-09-23T17:00:00Z","v":13528,"vw":15.084248},{"c":15.09,"h":15.1,"l":15.08,"n":122,"o":15.08,"t":"2026-09-23T17:15:00Z","v":5940,"vw":15.090636},{"c":15.09,"h":15.09,"l":15.07,"n":187,"o":15.09,"t":"2026-09-23T17:30:00Z","v":9340,"vw":15.078546},{"c":15.11,"h":15.11,"l":15.1,"n":50,"o":15.1,"t":"2026-09-23T17:45:00Z","v":2530,"vw":15.105278},{"c":15.105,"h":15.105,"l":15.09,"n":147,"o":15.105,"t":"2026-09-23T18:00:00Z","v":5250,"vw":15.095153},{"c":15.11,"h":15.115,"l":15.105,"n":116,"o":15.105,"t":"2026-09-23T18:15:00Z","v":3420,"vw":15.108938},{"c":15.08,"h":15.105,"l":15.075,"n":183,"o":15.105,"t":"2026-09-23T18:30:00Z","v":9468,"vw":15.088424},{"c":15.09,"h":15.09,"l":15.075,"n":98,"o":15.075,"t":"2026-09-23T18:45:00Z","v":3841,"vw":15.08025},{"c":15.085,"h":15.1,"l":15.08,"n":193,"o":15.1,"t":"2026-09-23T19:00:00Z","v":8944,"vw":15.086782},{"c":15.075,"h":15.085,"l":15.07,"n":156,"o":15.08,"t":"2026-09-23T19:15:00Z","v":5489,"vw":15.078335},{"c":15.035,"h":15.08,"l":15.035,"n":408,"o":15.075,"t":"2026-09-23T19:30:00Z","v":21407,"vw":15.06027},{"c":14.99,"h":15.035,"l":14.98,"n":1048,"o":15.03,"t":"2026-09-23T19:45:00Z","v":70391,"vw":15.008368},{"c":15,"h":15.01,"l":15,"n":15,"o":15,"t":"2026-09-23T20:00:00Z","v":180037,"vw":15.000206},{"c":14.97,"h":15.04,"l":14.94,"n":344,"o":15.04,"t":"2026-09-24T13:30:00Z","v":16130,"vw":14.981769},{"c":14.955,"h":15,"l":14.955,"n":181,"o":14.97,"t":"2026-09-24T13:45:00Z","v":11035,"vw":14.978409},{"c":14.98,"h":15,"l":14.945,"n":192,"o":14.96,"t":"2026-09-24T14:00:00Z","v":11107,"vw":14.975546},{"c":14.98,"h":15.015,"l":14.97,"n":166,"o":14.97,"t":"2026-09-24T14:15:00Z","v":12789,"vw":14.98702},{"c":14.95,"h":14.995,"l":14.95,"n":109,"o":14.99,"t":"2026-09-24T14:30:00Z","v":4897,"vw":14.972379},{"c":14.925,"h":14.94,"l":14.925,"n":143,"o":14.94,"t":"2026-09-24T14:45:00Z","v":5076,"vw":14.933358},{"c":14.895,"h":14.92,"l":14.89,"n":160,"o":14.92,"t":"2026-09-24T15:00:00Z","v":4611,"vw":14.905499},{"c":14.91,"h":14.92,"l":14.89,"n":178,"o":14.89,"t":"2026-09-24T15:15:00Z","v":5449,"vw":14.908195},{"c":14.935,"h":14.945,"l":14.9248,"n":235,"o":14.93,"t":"2026-09-24T15:30:00Z","v":8900,"vw":14.930444},{"c":14.925,"h":14.935,"l":14.92,"n":146,"o":14.935,"t":"2026-09-24T15:45:00Z","v":16039,"vw":14.924333},{"c":14.95,"h":14.95,"l":14.92,"n":227,"o":14.92,"t":"2026-09-24T16:00:00Z","v":7241,"vw":14.936215},{"c":15.01,"h":15.07,"l":14.96,"n":548,"o":14.96,"t":"2026-09-24T16:15:00Z","v":29167,"vw":15.018848},{"c":15.03,"h":15.05,"l":14.995,"n":307,"o":15.01,"t":"2026-09-24T16:30:00Z","v":11522,"vw":15.025808},{"c":15.02,"h":15.04,"l":15.01,"n":333,"o":15.01,"t":"2026-09-24T16:45:00Z","v":11315,"vw":15.028138},{"c":15.05,"h":15.055,"l":15.015,"n":197,"o":15.015,"t":"2026-09-24T17:00:00Z","v":8303,"vw":15.043698},{"c":15.03,"h":15.055,"l":15.0286,"n":180,"o":15.05,"t":"2026-09-24T17:15:00Z","v":13284,"vw":15.050504},{"c":15.045,"h":15.045,"l":15.02,"n":122,"o":15.035,"t":"2026-09-24T17:30:00Z","v":2713,"vw":15.032045},{"c":15.06,"h":15.06,"l":15.04,"n":138,"o":15.04,"t":"2026-09-24T17:45:00Z","v":5690,"vw":15.049653},{"c":15.05,"h":15.06,"l":15.04,"n":172,"o":15.06,"t":"2026-09-24T18:00:00Z","v":5836,"vw":15.052811},{"c":15.075,"h":15.075,"l":15.055,"n":211,"o":15.06,"t":"2026-09-24T18:15:00Z","v":8003,"vw":15.064382},{"c":15.055,"h":15.075,"l":15.04,"n":270,"o":15.07,"t":"2026-09-24T18:30:00Z","v":8938,"vw":15.05967},{"c":15.05,"h":15.05,"l":15.0451,"n":89,"o":15.05,"t":"2026-09-24T18:45:00Z","v":3158,"vw":15.04874},{"c":15.045,"h":15.05,"l":15.04,"n":163,"o":15.045,"t":"2026-09-24T19:00:00Z","v":7731,"vw":15.045851},{"c":15.055,"h":15.055,"l":15.04,"n":172,"o":15.045,"t":"2026-09-24T19:15:00Z","v":7213,"vw":15.046938},{"c":15.06,"h":15.065,"l":15.045,"n":372,"o":15.05,"t":"2026-09-24T19:30:00Z","v":19072,"vw":15.057603},{"c":15.085,"h":15.09,"l":15.055,"n":919,"o":15.06,"t":"2026-09-24T19:45:00Z","v":52654,"vw":15.069617},{"c":15.08,"h":15.08,"l":15.08,"n":20,"o":15.08,"t":"2026-09-24T20:00:00Z","v":71927,"vw":15.08},{"c":15.19,"h":15.23,"l":15.11,"n":235,"o":15.11,"t":"2026-09-25T13:30:00Z","v":18854,"vw":15.17116},{"c":15.16,"h":15.19,"l":15.155,"n":118,"o":15.19,"t":"2026-09-25T13:45:00Z","v":6986,"vw":15.172388},{"c":15.16,"h":15.16,"l":15.13,"n":223,"o":15.15,"t":"2026-09-25T14:00:00Z","v":12354,"vw":15.143599},{"c":15.18,"h":15.205,"l":15.155,"n":194,"o":15.17,"t":"2026-09-25T14:15:00Z","v":9232,"vw":15.176463},{"c":15.21,"h":15.22,"l":15.18,"n":252,"o":15.18,"t":"2026-09-25T14:30:00Z","v":12189,"vw":15.205686},{"c":15.18,"h":15.21,"l":15.17,"n":163,"o":15.21,"t":"2026-09-25T14:45:00Z","v":6518,"vw":15.187618},{"c":15.205,"h":15.205,"l":15.18,"n":206,"o":15.18,"t":"2026-09-25T15:00:00Z","v":9473,"vw":15.188816},{"c":15.205,"h":15.225,"l":15.195,"n":182,"o":15.205,"t":"2026-09-25T15:15:00Z","v":9309,"vw":15.209473},{"c":15.165,"h":15.22,"l":15.165,"n":259,"o":15.215,"t":"2026-09-25T15:30:00Z","v":13011,"vw":15.198052},{"c":15.215,"h":15.215,"l":15.165,"n":169,"o":15.165,"t":"2026-09-25T15:45:00Z","v":7954,"vw":15.19203},{"c":15.29,"h":15.3,"l":15.22,"n":515,"o":15.22,"t":"2026-09-25T16:00:00Z","v":26541,"vw":15.239996},{"c":15.225,"h":15.29,"l":15.225,"n":317,"o":15.285,"t":"2026-09-25T16:15:00Z","v":39271,"vw":15.250309},{"c":15.22,"h":15.24,"l":15.205,"n":166,"o":15.23,"t":"2026-09-25T16:30:00Z","v":8294,"vw":15.226349},{"c":15.21,"h":15.215,"l":15.2,"n":128,"o":15.215,"t":"2026-09-25T16:45:00Z","v":4382,"vw":15.206544},{"c":15.215,"h":15.225,"l":15.2001,"n":80,"o":15.21,"t":"2026-09-25T17:00:00Z","v":2995,"vw":15.21472},{"c":15.2,"h":15.21,"l":15.195,"n":155,"o":15.21,"t":"2026-09-25T17:15:00Z","v":10265,"vw":15.204561},{"c":15.16,"h":15.195,"l":15.15,"n":402,"o":15.195,"t":"2026-09-25T17:30:00Z","v":25409,"vw":15.166334},{"c":15.185,"h":15.185,"l":15.16,"n":80,"o":15.16,"t":"2026-09-25T17:45:00Z","v":3616,"vw":15.168445},{"c":15.17,"h":15.185,"l":15.16,"n":108,"o":15.185,"t":"2026-09-25T18:00:00Z","v":2924,"vw":15.170833},{"c":15.175,"h":15.195,"l":15.175,"n":132,"o":15.175,"t":"2026-09-25T18:15:00Z","v":5283,"vw":15.183931},{"c":15.175,"h":15.18,"l":15.165,"n":87,"o":15.17,"t":"2026-09-25T18:30:00Z","v":2248,"vw":15.17198},{"c":15.195,"h":15.195,"l":15.18,"n":125,"o":15.18,"t":"2026-09-25T18:45:00Z","v":5404,"vw":15.188065},{"c":15.195,"h":15.2,"l":15.185,"n":103,"o":15.1995,"t":"2026-09-25T19:00:00Z","v":4840,"vw":15.19486},{"c":15.195,"h":15.205,"l":15.185,"n":283,"o":15.19,"t":"2026-09-25T19:15:00Z","v":12430,"vw":15.197484},{"c":15.195,"h":15.205,"l":15.17,"n":311,"o":15.185,"t":"2026-09-25T19:30:00Z","v":15951,"vw":15.189838},{"c":15.175,"h":15.205,"l":15.165,"n":1318,"o":15.195,"t":"2026-09-25T19:45:00Z","v":84575,"vw":15.178307},{"c":15.17,"h":15.17,"l":15.17,"n":17,"o":15.17,"t":"2026-09-25T20:00:00Z","v":46832,"vw":15.17},{"c":15.11,"h":15.12,"l":15.11,"n":4,"o":15.12,"t":"2026-09-28T12:15:00Z","v":370,"vw":15.115},{"c":15.02,"h":15.23,"l":14.99,"n":181,"o":15.17,"t":"2026-09-28T13:30:00Z","v":28267,"vw":15.044621},{"c":15.005,"h":15.04,"l":14.96,"n":224,"o":15.04,"t":"2026-09-28T13:45:00Z","v":7995,"vw":14.993112},{"c":15.05,"h":15.085,"l":15,"n":181,"o":15,"t":"2026-09-28T14:00:00Z","v":12476,"vw":15.038756},{"c":15.055,"h":15.055,"l":15.015,"n":162,"o":15.05,"t":"2026-09-28T14:15:00Z","v":9211,"vw":15.031138},{"c":15.01,"h":15.055,"l":15,"n":71,"o":15.055,"t":"2026-09-28T14:30:00Z","v":3970,"vw":15.015469},{"c":14.995,"h":15.015,"l":14.98,"n":316,"o":15.01,"t":"2026-09-28T14:45:00Z","v":18505,"vw":14.999592},{"c":14.93,"h":14.99,"l":14.93,"n":201,"o":14.99,"t":"2026-09-28T15:00:00Z","v":10125,"vw":14.957779},{"c":14.935,"h":14.935,"l":14.9,"n":197,"o":14.93,"t":"2026-09-28T15:15:00Z","v":8730,"vw":14.916007},{"c":14.95,"h":14.955,"l":14.935,"n":146,"o":14.94,"t":"2026-09-28T15:30:00Z","v":5771,"vw":14.944348},{"c":14.93,"h":14.955,"l":14.93,"n":146,"o":14.955,"t":"2026-09-28T15:45:00Z","v":5175,"vw":14.946378},{"c":14.93,"h":14.93,"l":14.92,"n":73,"o":14.925,"t":"2026-09-28T16:00:00Z","v":5881,"vw":14.927238},{"c":14.985,"h":15.005,"l":14.92,"n":311,"o":14.92,"t":"2026-09-28T16:15:00Z","v":14641,"vw":14.956401},{"c":14.935,"h":14.975,"l":14.935,"n":161,"o":14.975,"t":"2026-09-28T16:30:00Z","v":8983,"vw":14.95358},{"c":14.945,"h":14.95,"l":14.93,"n":155,"o":14.94,"t":"2026-09-28T16:45:00Z","v":9391,"vw":14.936593},{"c":14.98,"h":15.02,"l":14.945,"n":245,"o":14.945,"t":"2026-09-28T17:00:00Z","v":16069,"vw":14.985917},{"c":14.9621,"h":15,"l":14.9621,"n":118,"o":14.995,"t":"2026-09-28T17:15:00Z","v":4596,"vw":14.979385},{"c":14.99,"h":14.99,"l":14.96,"n":120,"o":14.97,"t":"2026-09-28T17:30:00Z","v":4934,"vw":14.977147},{"c":14.97,"h":14.98,"l":14.96,"n":88,"o":14.98,"t":"2026-09-28T17:45:00Z","v":4073,"vw":14.971251},{"c":14.9502,"h":14.975,"l":14.9502,"n":95,"o":14.975,"t":"2026-09-28T18:00:00Z","v":3837,"vw":14.962975},{"c":14.945,"h":14.96,"l":14.945,"n":125,"o":14.9561,"t":"2026-09-28T18:15:00Z","v":5675,"vw":14.95162},{"c":14.95,"h":14.95,"l":14.94,"n":44,"o":14.94,"t":"2026-09-28T18:30:00Z","v":1719,"vw":14.942222},{"c":14.93,"h":14.945,"l":14.93,"n":64,"o":14.9402,"t":"2026-09-28T18:45:00Z","v":3342,"vw":14.939408},{"c":14.8701,"h":14.93,"l":14.8701,"n":156,"o":14.93,"t":"2026-09-28T19:00:00Z","v":6160,"vw":14.897724},{"c":14.895,"h":14.895,"l":14.87,"n":161,"o":14.87,"t":"2026-09-28T19:15:00Z","v":9988,"vw":14.882726},{"c":14.905,"h":14.92,"l":14.89,"n":265,"o":14.895,"t":"2026-09-28T19:30:00Z","v":12325,"vw":14.905223},{"c":14.925,"h":14.935,"l":14.885,"n":846,"o":14.9,"t":"2026-09-28T19:45:00Z","v":54131,"vw":14.912703},{"c":14.92,"h":14.92,"l":14.92,"n":10,"o":14.92,"t":"2026-09-28T20:00:00Z","v":50527,"vw":14.92},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-09-28T20:30:00Z","v":200,"vw":14.92},{"c":14.96,"h":15.07,"l":14.91,"n":330,"o":14.92,"t":"2026-09-29T13:30:00Z","v":22482,"vw":14.939147},{"c":14.87,"h":14.96,"l":14.87,"n":113,"o":14.96,"t":"2026-09-29T13:45:00Z","v":8038,"vw":14.907109},{"c":14.91,"h":14.915,"l":14.86,"n":331,"o":14.88,"t":"2026-09-29T14:00:00Z","v":22833,"vw":14.890593},{"c":14.89,"h":14.93,"l":14.885,"n":185,"o":14.91,"t":"2026-09-29T14:15:00Z","v":11157,"vw":14.907777},{"c":14.88,"h":14.89,"l":14.86,"n":253,"o":14.885,"t":"2026-09-29T14:30:00Z","v":16846,"vw":14.874027},{"c":14.88,"h":14.895,"l":14.88,"n":101,"o":14.885,"t":"2026-09-29T14:45:00Z","v":4930,"vw":14.888684},{"c":14.82,"h":14.875,"l":14.81,"n":386,"o":14.875,"t":"2026-09-29T15:00:00Z","v":25070,"vw":14.837853},{"c":14.82,"h":14.82,"l":14.795,"n":245,"o":14.815,"t":"2026-09-29T15:15:00Z","v":12172,"vw":14.808674},{"c":14.8,"h":14.82,"l":14.775,"n":219,"o":14.82,"t":"2026-09-29T15:30:00Z","v":9955,"vw":14.800136},{"c":14.79,"h":14.81,"l":14.785,"n":183,"o":14.8,"t":"2026-09-29T15:45:00Z","v":7992,"vw":14.795077},{"c":14.8,"h":14.8,"l":14.785,"n":167,"o":14.798,"t":"2026-09-29T16:00:00Z","v":16996,"vw":14.79037},{"c":14.745,"h":14.79,"l":14.7407,"n":206,"o":14.79,"t":"2026-09-29T16:15:00Z","v":7046,"vw":14.769274},{"c":14.76,"h":14.76,"l":14.745,"n":166,"o":14.745,"t":"2026-09-29T16:30:00Z","v":7467,"vw":14.751062},{"c":14.79,"h":14.795,"l":14.7621,"n":163,"o":14.765,"t":"2026-09-29T16:45:00Z","v":9239,"vw":14.781364},{"c":14.77,"h":14.795,"l":14.77,"n":191,"o":14.795,"t":"2026-09-29T17:00:00Z","v":5659,"vw":14.786445},{"c":14.77,"h":14.78,"l":14.765,"n":169,"o":14.77,"t":"2026-09-29T17:15:00Z","v":7569,"vw":14.771802},{"c":14.79,"h":14.79,"l":14.775,"n":156,"o":14.775,"t":"2026-09-29T17:30:00Z","v":8871,"vw":14.783864},{"c":14.845,"h":14.87,"l":14.775,"n":524,"o":14.79,"t":"2026-09-29T17:45:00Z","v":41499,"vw":14.818775},{"c":14.835,"h":14.85,"l":14.825,"n":283,"o":14.84,"t":"2026-09-29T18:00:00Z","v":16925,"vw":14.838026},{"c":14.835,"h":14.85,"l":14.83,"n":256,"o":14.835,"t":"2026-09-29T18:15:00Z","v":13654,"vw":14.838856},{"c":14.855,"h":14.855,"l":14.83,"n":201,"o":14.835,"t":"2026-09-29T18:30:00Z","v":10233,"vw":14.837338},{"c":14.835,"h":14.855,"l":14.83,"n":249,"o":14.85,"t":"2026-09-29T18:45:00Z","v":15445,"vw":14.84474},{"c":14.87,"h":14.87,"l":14.835,"n":300,"o":14.835,"t":"2026-09-29T19:00:00Z","v":18412,"vw":14.858373},{"c":14.89,"h":14.89,"l":14.865,"n":197,"o":14.8707,"t":"2026-09-29T19:15:00Z","v":10203,"vw":14.879659},{"c":14.91,"h":14.91,"l":14.885,"n":459,"o":14.89,"t":"2026-09-29T19:30:00Z","v":23199,"vw":14.898693},{"c":14.85,"h":14.935,"l":14.84,"n":1487,"o":14.905,"t":"2026-09-29T19:45:00Z","v":116520,"vw":14.888965},{"c":14.86,"h":14.86,"l":14.86,"n":21,"o":14.86,"t":"2026-09-29T20:00:00Z","v":91975,"vw":14.86},{"c":14.92,"h":15.04,"l":14.85,"n":351,"o":14.94,"t":"2026-09-30T13:30:00Z","v":17642,"vw":14.950498},{"c":14.81,"h":14.92,"l":14.81,"n":257,"o":14.91,"t":"2026-09-30T13:45:00Z","v":14271,"vw":14.85639},{"c":14.84,"h":14.88,"l":14.8,"n":319,"o":14.81,"t":"2026-09-30T14:00:00Z","v":21245,"vw":14.842135},{"c":14.81,"h":14.875,"l":14.81,"n":316,"o":14.84,"t":"2026-09-30T14:15:00Z","v":14948,"vw":14.83677},{"c":14.805,"h":14.81,"l":14.77,"n":246,"o":14.8,"t":"2026-09-30T14:30:00Z","v":11585,"vw":14.7961},{"c":14.82,"h":14.83,"l":14.81,"n":182,"o":14.81,"t":"2026-09-30T14:45:00Z","v":8057,"vw":14.817704},{"c":14.82,"h":14.83,"l":14.805,"n":225,"o":14.82,"t":"2026-09-30T15:00:00Z","v":9203,"vw":14.819276},{"c":14.78,"h":14.82,"l":14.77,"n":225,"o":14.81,"t":"2026-09-30T15:15:00Z","v":10244,"vw":14.790526},{"c":14.775,"h":14.775,"l":14.76,"n":173,"o":14.775,"t":"2026-09-30T15:30:00Z","v":7646,"vw":14.768788},{"c":14.765,"h":14.775,"l":14.76,"n":277,"o":14.775,"t":"2026-09-30T15:45:00Z","v":15320,"vw":14.762973},{"c":14.76,"h":14.78,"l":14.76,"n":238,"o":14.765,"t":"2026-09-30T16:00:00Z","v":10350,"vw":14.767884},{"c":14.71,"h":14.75,"l":14.705,"n":249,"o":14.75,"t":"2026-09-30T16:15:00Z","v":10804,"vw":14.724269},{"c":14.73,"h":14.73,"l":14.705,"n":205,"o":14.71,"t":"2026-09-30T16:30:00Z","v":7982,"vw":14.716927},{"c":14.715,"h":14.715,"l":14.705,"n":157,"o":14.715,"t":"2026-09-30T16:45:00Z","v":5369,"vw":14.709027},{"c":14.74,"h":14.7499,"l":14.71,"n":312,"o":14.71,"t":"2026-09-30T17:00:00Z","v":43675,"vw":14.729929},{"c":14.685,"h":14.72,"l":14.665,"n":360,"o":14.72,"t":"2026-09-30T17:15:00Z","v":24487,"vw":14.691297},{"c":14.72,"h":14.72,"l":14.685,"n":219,"o":14.685,"t":"2026-09-30T17:30:00Z","v":10370,"vw":14.697476},{"c":14.72,"h":14.7292,"l":14.705,"n":214,"o":14.7292,"t":"2026-09-30T17:45:00Z","v":8270,"vw":14.715178},{"c":14.715,"h":14.72,"l":14.705,"n":141,"o":14.72,"t":"2026-09-30T18:00:00Z","v":4703,"vw":14.713468},{"c":14.71,"h":14.72,"l":14.695,"n":319,"o":14.71,"t":"2026-09-30T18:15:00Z","v":12962,"vw":14.708772},{"c":14.73,"h":14.73,"l":14.71,"n":171,"o":14.72,"t":"2026-09-30T18:30:00Z","v":8855,"vw":14.721905},{"c":14.715,"h":14.735,"l":14.715,"n":252,"o":14.735,"t":"2026-09-30T18:45:00Z","v":12799,"vw":14.720087},{"c":14.72,"h":14.72,"l":14.705,"n":443,"o":14.71,"t":"2026-09-30T19:00:00Z","v":26772,"vw":14.712568},{"c":14.725,"h":14.735,"l":14.715,"n":188,"o":14.725,"t":"2026-09-30T19:15:00Z","v":7792,"vw":14.724003},{"c":14.8,"h":14.8,"l":14.725,"n":450,"o":14.725,"t":"2026-09-30T19:30:00Z","v":28370,"vw":14.761677},{"c":14.76,"h":14.81,"l":14.76,"n":1112,"o":14.8,"t":"2026-09-30T19:45:00Z","v":83461,"vw":14.786014},{"c":14.78,"h":14.78,"l":14.78,"n":13,"o":14.78,"t":"2026-09-30T20:00:00Z","v":120462,"vw":14.78},{"c":14.575,"h":14.785,"l":14.55,"n":450,"o":14.76,"t":"2026-10-01T13:30:00Z","v":31020,"vw":14.643606},{"c":14.605,"h":14.635,"l":14.59,"n":420,"o":14.59,"t":"2026-10-01T13:45:00Z","v":17113,"vw":14.606761},{"c":14.45,"h":14.58,"l":14.44,"n":579,"o":14.58,"t":"2026-10-01T14:00:00Z","v":29421,"vw":14.491035},{"c":14.48,"h":14.5,"l":14.44,"n":728,"o":14.46,"t":"2026-10-01T14:15:00Z","v":62326,"vw":14.477841},{"c":14.545,"h":14.545,"l":14.475,"n":301,"o":14.48,"t":"2026-10-01T14:30:00Z","v":11261,"vw":14.517616},{"c":14.51,"h":14.555,"l":14.49,"n":593,"o":14.55,"t":"2026-10-01T14:45:00Z","v":34800,"vw":14.517593},{"c":14.485,"h":14.51,"l":14.46,"n":567,"o":14.51,"t":"2026-10-01T15:00:00Z","v":21348,"vw":14.483427},{"c":14.53,"h":14.545,"l":14.49,"n":390,"o":14.49,"t":"2026-10-01T15:15:00Z","v":31969,"vw":14.520644},{"c":14.58,"h":14.58,"l":14.505,"n":404,"o":14.525,"t":"2026-10-01T15:30:00Z","v":24069,"vw":14.541797},{"c":14.635,"h":14.64,"l":14.58,"n":405,"o":14.58,"t":"2026-10-01T15:45:00Z","v":20436,"vw":14.600548},{"c":14.67,"h":14.68,"l":14.635,"n":340,"o":14.635,"t":"2026-10-01T16:00:00Z","v":19644,"vw":14.657522},{"c":14.715,"h":14.715,"l":14.65,"n":284,"o":14.665,"t":"2026-10-01T16:15:00Z","v":12249,"vw":14.684176},{"c":14.73,"h":14.73,"l":14.715,"n":299,"o":14.715,"t":"2026-10-01T16:30:00Z","v":13332,"vw":14.723274},{"c":14.715,"h":14.735,"l":14.7,"n":283,"o":14.725,"t":"2026-10-01T16:45:00Z","v":11920,"vw":14.720738},{"c":14.755,"h":14.765,"l":14.71,"n":236,"o":14.71,"t":"2026-10-01T17:00:00Z","v":11582,"vw":14.745442},{"c":14.77,"h":14.785,"l":14.74,"n":384,"o":14.75,"t":"2026-10-01T17:15:00Z","v":22671,"vw":14.763345},{"c":14.79,"h":14.795,"l":14.765,"n":535,"o":14.775,"t":"2026-10-01T17:30:00Z","v":32242,"vw":14.781905},{"c":14.75,"h":14.795,"l":14.75,"n":369,"o":14.795,"t":"2026-10-01T17:45:00Z","v":15168,"vw":14.772953},{"c":14.765,"h":14.77,"l":14.73,"n":401,"o":14.75,"t":"2026-10-01T18:00:00Z","v":22717,"vw":14.750593},{"c":14.78,"h":14.805,"l":14.77,"n":246,"o":14.77,"t":"2026-10-01T18:15:00Z","v":12242,"vw":14.783765},{"c":14.805,"h":14.825,"l":14.785,"n":233,"o":14.785,"t":"2026-10-01T18:30:00Z","v":11507,"vw":14.807911},{"c":14.795,"h":14.8,"l":14.79,"n":172,"o":14.8,"t":"2026-10-01T18:45:00Z","v":9626,"vw":14.79478},{"c":14.805,"h":14.81,"l":14.795,"n":206,"o":14.8,"t":"2026-10-01T19:00:00Z","v":7882,"vw":14.800151},{"c":14.845,"h":14.845,"l":14.805,"n":338,"o":14.805,"t":"2026-10-01T19:15:00Z","v":22319,"vw":14.827608},{"c":14.805,"h":14.855,"l":14.795,"n":647,"o":14.85,"t":"2026-10-01T19:30:00Z","v":37533,"vw":14.819482},{"c":14.83,"h":14.86,"l":14.8,"n":1664,"o":14.805,"t":"2026-10-01T19:45:00Z","v":176988,"vw":14.832015},{"c":14.82,"h":14.83,"l":14.82,"n":24,"o":14.83,"t":"2026-10-01T20:00:00Z","v":96952,"vw":14.829944},{"c":15.04,"h":15.09,"l":14.935,"n":234,"o":14.98,"t":"2026-10-02T13:30:00Z","v":17205,"vw":14.98283},{"c":14.97,"h":15.105,"l":14.95,"n":318,"o":15.08,"t":"2026-10-02T13:45:00Z","v":16219,"vw":15.017941},{"c":15,"h":15.015,"l":14.94,"n":531,"o":14.96,"t":"2026-10-02T14:00:00Z","v":21303,"vw":14.976243},{"c":15.04,"h":15.045,"l":14.985,"n":327,"o":15,"t":"2026-10-02T14:15:00Z","v":13532,"vw":15.008233},{"c":15.035,"h":15.035,"l":14.985,"n":285,"o":15.03,"t":"2026-10-02T14:30:00Z","v":9324,"vw":15.012754},{"c":15.02,"h":15.055,"l":15.01,"n":247,"o":15.03,"t":"2026-10-02T14:45:00Z","v":8309,"vw":15.033337},{"c":14.94,"h":15.015,"l":14.94,"n":266,"o":15.015,"t":"2026-10-02T15:00:00Z","v":14428,"vw":14.968296},{"c":14.95,"h":14.95,"l":14.905,"n":247,"o":14.935,"t":"2026-10-02T15:15:00Z","v":9834,"vw":14.920891},{"c":14.95,"h":14.97,"l":14.94,"n":399,"o":14.95,"t":"2026-10-02T15:30:00Z","v":13714,"vw":14.955841},{"c":14.96,"h":14.965,"l":14.94,"n":112,"o":14.945,"t":"2026-10-02T15:45:00Z","v":4468,"vw":14.950156},{"c":14.93,"h":14.965,"l":14.915,"n":224,"o":14.96,"t":"2026-10-02T16:00:00Z","v":9167,"vw":14.929183},{"c":14.95,"h":14.955,"l":14.94,"n":213,"o":14.94,"t":"2026-10-02T16:15:00Z","v":8858,"vw":14.946483},{"c":14.935,"h":14.96,"l":14.935,"n":111,"o":14.955,"t":"2026-10-02T16:30:00Z","v":3764,"vw":14.941129},{"c":14.955,"h":14.965,"l":14.935,"n":123,"o":14.935,"t":"2026-10-02T16:45:00Z","v":4743,"vw":14.951289},{"c":14.965,"h":14.985,"l":14.96,"n":134,"o":14.96,"t":"2026-10-02T17:00:00Z","v":6938,"vw":14.976017},{"c":14.94,"h":14.98,"l":14.94,"n":176,"o":14.97,"t":"2026-10-02T17:15:00Z","v":7151,"vw":14.962765},{"c":14.955,"h":14.96,"l":14.94,"n":101,"o":14.94,"t":"2026-10-02T17:30:00Z","v":3824,"vw":14.949251},{"c":14.955,"h":14.96,"l":14.945,"n":174,"o":14.955,"t":"2026-10-02T17:45:00Z","v":6696,"vw":14.953057},{"c":14.955,"h":14.96,"l":14.95,"n":149,"o":14.96,"t":"2026-10-02T18:00:00Z","v":6000,"vw":14.954834},{"c":14.935,"h":14.95,"l":14.935,"n":135,"o":14.95,"t":"2026-10-02T18:15:00Z","v":4364,"vw":14.941698},{"c":14.945,"h":14.955,"l":14.935,"n":232,"o":14.935,"t":"2026-10-02T18:30:00Z","v":9463,"vw":14.945075},{"c":14.965,"h":14.97,"l":14.95,"n":142,"o":14.95,"t":"2026-10-02T18:45:00Z","v":7071,"vw":14.961705},{"c":14.96,"h":14.965,"l":14.955,"n":143,"o":14.965,"t":"2026-10-02T19:00:00Z","v":5006,"vw":14.960251},{"c":14.965,"h":14.975,"l":14.955,"n":187,"o":14.955,"t":"2026-10-02T19:15:00Z","v":5625,"vw":14.964463},{"c":14.965,"h":14.985,"l":14.965,"n":320,"o":14.965,"t":"2026-10-02T19:30:00Z","v":16053,"vw":14.973626},{"c":14.905,"h":14.965,"l":14.86,"n":1327,"o":14.965,"t":"2026-10-02T19:45:00Z","v":131496,"vw":14.906348},{"c":14.9,"h":14.9,"l":14.9,"n":17,"o":14.9,"t":"2026-10-02T20:00:00Z","v":89299,"vw":14.9},{"c":14.86,"h":14.93,"l":14.86,"n":27,"o":14.87,"t":"2026-10-05T13:30:00Z","v":2549,"vw":14.875546},{"c":14.79,"h":14.8,"l":14.77,"n":203,"o":14.77,"t":"2026-10-05T13:45:00Z","v":13378,"vw":14.781468},{"c":14.85,"h":14.855,"l":14.75,"n":313,"o":14.78,"t":"2026-10-05T14:00:00Z","v":17217,"vw":14.813571},{"c":14.87,"h":14.89,"l":14.85,"n":214,"o":14.85,"t":"2026-10-05T14:15:00Z","v":12422,"vw":14.866487},{"c":14.845,"h":14.885,"l":14.835,"n":183,"o":14.875,"t":"2026-10-05T14:30:00Z","v":10337,"vw":14.849741},{"c":14.855,"h":14.855,"l":14.84,"n":122,"o":14.85,"t":"2026-10-05T14:45:00Z","v":4372,"vw":14.848971},{"c":14.86,"h":14.87,"l":14.835,"n":189,"o":14.85,"t":"2026-10-05T15:00:00Z","v":14347,"vw":14.854923},{"c":14.85,"h":14.86,"l":14.85,"n":88,"o":14.85,"t":"2026-10-05T15:15:00Z","v":3671,"vw":14.852955},{"c":14.87,"h":14.87,"l":14.845,"n":155,"o":14.855,"t":"2026-10-05T15:30:00Z","v":6121,"vw":14.857495},{"c":14.865,"h":14.875,"l":14.865,"n":178,"o":14.865,"t":"2026-10-05T15:45:00Z","v":4785,"vw":14.869171},{"c":14.895,"h":14.895,"l":14.8645,"n":196,"o":14.87,"t":"2026-10-05T16:00:00Z","v":10657,"vw":14.87529},{"c":14.895,"h":14.91,"l":14.895,"n":105,"o":14.9,"t":"2026-10-05T16:15:00Z","v":5425,"vw":14.903289},{"c":14.915,"h":14.92,"l":14.9,"n":90,"o":14.9,"t":"2026-10-05T16:30:00Z","v":4712,"vw":14.908979},{"c":14.98,"h":14.98,"l":14.92,"n":221,"o":14.92,"t":"2026-10-05T16:45:00Z","v":23103,"vw":14.955084},{"c":14.965,"h":14.97,"l":14.96,"n":155,"o":14.97,"t":"2026-10-05T17:00:00Z","v":6877,"vw":14.963564},{"c":14.96,"h":14.975,"l":14.96,"n":125,"o":14.965,"t":"2026-10-05T17:15:00Z","v":5361,"vw":14.966712},{"c":14.98,"h":14.98,"l":14.9509,"n":208,"o":14.96,"t":"2026-10-05T17:30:00Z","v":14793,"vw":14.965871},{"c":14.96,"h":14.99,"l":14.96,"n":186,"o":14.99,"t":"2026-10-05T17:45:00Z","v":9702,"vw":14.974555},{"c":14.945,"h":14.97,"l":14.935,"n":241,"o":14.97,"t":"2026-10-05T18:00:00Z","v":14366,"vw":14.953533},{"c":14.95,"h":14.95,"l":14.94,"n":54,"o":14.94,"t":"2026-10-05T18:15:00Z","v":2930,"vw":14.943307},{"c":14.955,"h":14.965,"l":14.945,"n":174,"o":14.945,"t":"2026-10-05T18:30:00Z","v":6741,"vw":14.957704},{"c":14.955,"h":14.96,"l":14.945,"n":238,"o":14.95,"t":"2026-10-05T18:45:00Z","v":14695,"vw":14.950986},{"c":14.99,"h":14.99,"l":14.96,"n":195,"o":14.96,"t":"2026-10-05T19:00:00Z","v":10336,"vw":14.977388},{"c":14.985,"h":14.985,"l":14.97,"n":282,"o":14.985,"t":"2026-10-05T19:15:00Z","v":14460,"vw":14.977665},{"c":15.005,"h":15.005,"l":14.97,"n":454,"o":14.985,"t":"2026-10-05T19:30:00Z","v":23205,"vw":14.980791},{"c":14.925,"h":15.005,"l":14.88,"n":2188,"o":15,"t":"2026-10-05T19:45:00Z","v":192730,"vw":14.91242},{"c":14.93,"h":14.93,"l":14.93,"n":9,"o":14.93,"t":"2026-10-05T20:00:00Z","v":74318,"vw":14.93},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-05T20:30:00Z","v":800,"vw":14.93},{"c":14.97,"h":15.01,"l":14.82,"n":215,"o":14.82,"t":"2026-10-06T13:30:00Z","v":18848,"vw":14.939475},{"c":14.985,"h":14.985,"l":14.93,"n":294,"o":14.95,"t":"2026-10-06T13:45:00Z","v":18354,"vw":14.946339},{"c":15.04,"h":15.07,"l":14.98,"n":434,"o":14.985,"t":"2026-10-06T14:00:00Z","v":19447,"vw":15.03667},{"c":14.98,"h":15.025,"l":14.975,"n":233,"o":15.025,"t":"2026-10-06T14:15:00Z","v":8398,"vw":14.99857},{"c":14.965,"h":15.01,"l":14.96,"n":333,"o":14.99,"t":"2026-10-06T14:30:00Z","v":18583,"vw":14.974633},{"c":15,"h":15.01,"l":14.965,"n":337,"o":14.965,"t":"2026-10-06T14:45:00Z","v":14696,"vw":14.992019},{"c":15.03,"h":15.035,"l":15.01,"n":221,"o":15.01,"t":"2026-10-06T15:00:00Z","v":6256,"vw":15.022691},{"c":15.025,"h":15.03,"l":15.005,"n":142,"o":15.03,"t":"2026-10-06T15:15:00Z","v":3360,"vw":15.021168},{"c":15.02,"h":15.02,"l":15.01,"n":240,"o":15.01,"t":"2026-10-06T15:30:00Z","v":9753,"vw":15.010841},{"c":15.005,"h":15.015,"l":15.005,"n":92,"o":15.015,"t":"2026-10-06T15:45:00Z","v":4451,"vw":15.006438},{"c":14.985,"h":15.01,"l":14.98,"n":464,"o":15.005,"t":"2026-10-06T16:00:00Z","v":34311,"vw":15.003218},{"c":14.92,"h":14.98,"l":14.915,"n":282,"o":14.98,"t":"2026-10-06T16:15:00Z","v":20165,"vw":14.953816},{"c":14.935,"h":14.935,"l":14.92,"n":138,"o":14.92,"t":"2026-10-06T16:30:00Z","v":3935,"vw":14.922886},{"c":14.935,"h":14.95,"l":14.925,"n":211,"o":14.935,"t":"2026-10-06T16:45:00Z","v":6497,"vw":14.937603},{"c":14.94,"h":14.94,"l":14.925,"n":115,"o":14.9301,"t":"2026-10-06T17:00:00Z","v":3207,"vw":14.931961},{"c":14.945,"h":14.95,"l":14.925,"n":280,"o":14.94,"t":"2026-10-06T17:15:00Z","v":9211,"vw":14.931218},{"c":14.935,"h":14.945,"l":14.93,"n":107,"o":14.9395,"t":"2026-10-06T17:30:00Z","v":7755,"vw":14.935826},{"c":14.95,"h":14.95,"l":14.935,"n":171,"o":14.94,"t":"2026-10-06T17:45:00Z","v":6972,"vw":14.94318},{"c":14.94,"h":14.96,"l":14.94,"n":154,"o":14.955,"t":"2026-10-06T18:00:00Z","v":4613,"vw":14.947673},{"c":14.915,"h":14.94,"l":14.905,"n":420,"o":14.94,"t":"2026-10-06T18:15:00Z","v":27764,"vw":14.926428},{"c":14.895,"h":14.915,"l":14.895,"n":168,"o":14.91,"t":"2026-10-06T18:30:00Z","v":7679,"vw":14.904982},{"c":14.88,"h":14.905,"l":14.865,"n":357,"o":14.9,"t":"2026-10-06T18:45:00Z","v":36877,"vw":14.889631},{"c":14.905,"h":14.91,"l":14.875,"n":206,"o":14.875,"t":"2026-10-06T19:00:00Z","v":7458,"vw":14.888588},{"c":14.93,"h":14.945,"l":14.905,"n":279,"o":14.905,"t":"2026-10-06T19:15:00Z","v":12608,"vw":14.924144},{"c":14.88,"h":14.93,"l":14.88,"n":432,"o":14.93,"t":"2026-10-06T19:30:00Z","v":23822,"vw":14.909222},{"c":14.89,"h":14.92,"l":14.87,"n":1450,"o":14.875,"t":"2026-10-06T19:45:00Z","v":109654,"vw":14.896135},{"c":14.89,"h":14.89,"l":14.89,"n":23,"o":14.89,"t":"2026-10-06T20:00:00Z","v":59481,"vw":14.89},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-06T20:30:00Z","v":200,"vw":14.89},{"c":14.67,"h":14.875,"l":14.64,"n":245,"o":14.76,"t":"2026-10-07T13:30:00Z","v":21435,"vw":14.719269},{"c":14.65,"h":14.685,"l":14.6243,"n":270,"o":14.665,"t":"2026-10-07T13:45:00Z","v":22096,"vw":14.660327},{"c":14.655,"h":14.72,"l":14.65,"n":216,"o":14.67,"t":"2026-10-07T14:00:00Z","v":15615,"vw":14.683582},{"c":14.64,"h":14.675,"l":14.64,"n":179,"o":14.65,"t":"2026-10-07T14:15:00Z","v":12270,"vw":14.655889},{"c":14.64,"h":14.655,"l":14.63,"n":213,"o":14.64,"t":"2026-10-07T14:30:00Z","v":10744,"vw":14.642794},{"c":14.635,"h":14.645,"l":14.61,"n":288,"o":14.645,"t":"2026-10-07T14:45:00Z","v":13663,"vw":14.617329},{"c":14.655,"h":14.67,"l":14.62,"n":207,"o":14.63,"t":"2026-10-07T15:00:00Z","v":8499,"vw":14.644997},{"c":14.645,"h":14.65,"l":14.63,"n":106,"o":14.65,"t":"2026-10-07T15:15:00Z","v":4131,"vw":14.636535},{"c":14.63,"h":14.686,"l":14.625,"n":400,"o":14.645,"t":"2026-10-07T15:30:00Z","v":47193,"vw":14.655487},{"c":14.6891,"h":14.69,"l":14.64,"n":284,"o":14.64,"t":"2026-10-07T15:45:00Z","v":19204,"vw":14.652393},{"c":14.63,"h":14.68,"l":14.63,"n":319,"o":14.68,"t":"2026-10-07T16:00:00Z","v":22738,"vw":14.650266},{"c":14.63,"h":14.635,"l":14.625,"n":126,"o":14.63,"t":"2026-10-07T16:15:00Z","v":5364,"vw":14.630507},{"c":14.65,"h":14.65,"l":14.625,"n":144,"o":14.625,"t":"2026-10-07T16:30:00Z","v":6693,"vw":14.635474},{"c":14.68,"h":14.685,"l":14.65,"n":178,"o":14.65,"t":"2026-10-07T16:45:00Z","v":8440,"vw":14.669118},{"c":14.7,"h":14.7,"l":14.675,"n":143,"o":14.68,"t":"2026-10-07T17:00:00Z","v":7369,"vw":14.686142},{"c":14.715,"h":14.74,"l":14.71,"n":138,"o":14.71,"t":"2026-10-07T17:15:00Z","v":8065,"vw":14.725471},{"c":14.705,"h":14.72,"l":14.705,"n":195,"o":14.71,"t":"2026-10-07T17:30:00Z","v":14601,"vw":14.707877},{"c":14.695,"h":14.715,"l":14.695,"n":88,"o":14.705,"t":"2026-10-07T17:45:00Z","v":5863,"vw":14.701925},{"c":14.705,"h":14.71,"l":14.695,"n":189,"o":14.695,"t":"2026-10-07T18:00:00Z","v":9179,"vw":14.700191},{"c":14.705,"h":14.7189,"l":14.7,"n":122,"o":14.7,"t":"2026-10-07T18:15:00Z","v":5410,"vw":14.706369},{"c":14.705,"h":14.71,"l":14.695,"n":178,"o":14.705,"t":"2026-10-07T18:30:00Z","v":8977,"vw":14.699595},{"c":14.705,"h":14.71,"l":14.705,"n":111,"o":14.705,"t":"2026-10-07T18:45:00Z","v":5304,"vw":14.708015},{"c":14.695,"h":14.705,"l":14.685,"n":150,"o":14.705,"t":"2026-10-07T19:00:00Z","v":9025,"vw":14.692664},{"c":14.695,"h":14.695,"l":14.68,"n":235,"o":14.69,"t":"2026-10-07T19:15:00Z","v":15212,"vw":14.689798},{"c":14.65,"h":14.69,"l":14.645,"n":463,"o":14.69,"t":"2026-10-07T19:30:00Z","v":27278,"vw":14.657788},{"c":14.615,"h":14.65,"l":14.57,"n":1055,"o":14.65,"t":"2026-10-07T19:45:00Z","v":85531,"vw":14.605068},{"c":14.61,"h":14.64,"l":14.61,"n":19,"o":14.61,"t":"2026-10-07T20:00:00Z","v":108459,"vw":14.611203},{"c":14.53,"h":14.56,"l":14.497,"n":297,"o":14.55,"t":"2026-10-08T13:30:00Z","v":21575,"vw":14.53527},{"c":14.5587,"h":14.585,"l":14.51,"n":349,"o":14.52,"t":"2026-10-08T13:45:00Z","v":31575,"vw":14.531346},{"c":14.515,"h":14.575,"l":14.515,"n":340,"o":14.55,"t":"2026-10-08T14:00:00Z","v":18722,"vw":14.556485},{"c":14.47,"h":14.515,"l":14.46,"n":437,"o":14.515,"t":"2026-10-08T14:15:00Z","v":35707,"vw":14.49343},{"c":14.455,"h":14.48,"l":14.445,"n":284,"o":14.475,"t":"2026-10-08T14:30:00Z","v":16705,"vw":14.46249},{"c":14.39,"h":14.465,"l":14.39,"n":260,"o":14.455,"t":"2026-10-08T14:45:00Z","v":12290,"vw":14.443282},{"c":14.33,"h":14.385,"l":14.33,"n":293,"o":14.38,"t":"2026-10-08T15:00:00Z","v":8928,"vw":14.357113},{"c":14.345,"h":14.345,"l":14.31,"n":356,"o":14.33,"t":"2026-10-08T15:15:00Z","v":10253,"vw":14.323094},{"c":14.37,"h":14.37,"l":14.33,"n":223,"o":14.345,"t":"2026-10-08T15:30:00Z","v":6987,"vw":14.345867},{"c":14.305,"h":14.38,"l":14.295,"n":313,"o":14.38,"t":"2026-10-08T15:45:00Z","v":16477,"vw":14.334941},{"c":14.33,"h":14.345,"l":14.31,"n":265,"o":14.31,"t":"2026-10-08T16:00:00Z","v":10077,"vw":14.3328},{"c":14.365,"h":14.42,"l":14.335,"n":454,"o":14.34,"t":"2026-10-08T16:15:00Z","v":25303,"vw":14.370141},{"c":14.37,"h":14.385,"l":14.35,"n":326,"o":14.37,"t":"2026-10-08T16:30:00Z","v":23143,"vw":14.362667},{"c":14.445,"h":14.45,"l":14.365,"n":439,"o":14.375,"t":"2026-10-08T16:45:00Z","v":21528,"vw":14.399738},{"c":14.52,"h":14.53,"l":14.445,"n":359,"o":14.45,"t":"2026-10-08T17:00:00Z","v":12631,"vw":14.475062},{"c":14.51,"h":14.57,"l":14.475,"n":524,"o":14.5,"t":"2026-10-08T17:15:00Z","v":28116,"vw":14.519494},{"c":14.495,"h":14.53,"l":14.475,"n":441,"o":14.51,"t":"2026-10-08T17:30:00Z","v":24320,"vw":14.496881},{"c":14.45,"h":14.495,"l":14.44,"n":404,"o":14.495,"t":"2026-10-08T17:45:00Z","v":23108,"vw":14.468106},{"c":14.455,"h":14.485,"l":14.445,"n":281,"o":14.445,"t":"2026-10-08T18:00:00Z","v":12303,"vw":14.464746},{"c":14.41,"h":14.465,"l":14.4,"n":371,"o":14.45,"t":"2026-10-08T18:15:00Z","v":19615,"vw":14.434094},{"c":14.435,"h":14.45,"l":14.405,"n":355,"o":14.405,"t":"2026-10-08T18:30:00Z","v":15371,"vw":14.433083},{"c":14.445,"h":14.465,"l":14.435,"n":213,"o":14.435,"t":"2026-10-08T18:45:00Z","v":8172,"vw":14.450264},{"c":14.465,"h":14.465,"l":14.415,"n":342,"o":14.45,"t":"2026-10-08T19:00:00Z","v":16504,"vw":14.435614},{"c":14.485,"h":14.51,"l":14.465,"n":416,"o":14.465,"t":"2026-10-08T19:15:00Z","v":24001,"vw":14.487756},{"c":14.46,"h":14.5,"l":14.455,"n":425,"o":14.49,"t":"2026-10-08T19:30:00Z","v":20642,"vw":14.469484},{"c":14.51,"h":14.54,"l":14.47,"n":1114,"o":14.47,"t":"2026-10-08T19:45:00Z","v":66824,"vw":14.50919},{"c":14.51,"h":14.51,"l":14.51,"n":19,"o":14.51,"t":"2026-10-08T20:00:00Z","v":72006,"vw":14.51},{"c":14.4,"h":14.51,"l":14.35,"n":192,"o":14.51,"t":"2026-10-09T13:30:00Z","v":14043,"vw":14.385872},{"c":14.4,"h":14.4,"l":14.36,"n":142,"o":14.39,"t":"2026-10-09T13:45:00Z","v":5846,"vw":14.379719},{"c":14.37,"h":14.415,"l":14.36,"n":188,"o":14.4,"t":"2026-10-09T14:00:00Z","v":4975,"vw":14.380859},{"c":14.4,"h":14.405,"l":14.36,"n":336,"o":14.37,"t":"2026-10-09T14:15:00Z","v":15870,"vw":14.3847},{"c":14.4099,"h":14.41,"l":14.38,"n":213,"o":14.4,"t":"2026-10-09T14:30:00Z","v":7800,"vw":14.395929},{"c":14.415,"h":14.43,"l":14.415,"n":160,"o":14.42,"t":"2026-10-09T14:45:00Z","v":5806,"vw":14.422538},{"c":14.415,"h":14.43,"l":14.39,"n":306,"o":14.415,"t":"2026-10-09T15:00:00Z","v":13253,"vw":14.413011},{"c":14.36,"h":14.41,"l":14.36,"n":223,"o":14.41,"t":"2026-10-09T15:15:00Z","v":7844,"vw":14.388681},{"c":14.33,"h":14.38,"l":14.315,"n":425,"o":14.36,"t":"2026-10-09T15:30:00Z","v":20803,"vw":14.333972},{"c":14.31,"h":14.33,"l":14.305,"n":138,"o":14.33,"t":"2026-10-09T15:45:00Z","v":6073,"vw":14.311841},{"c":14.29,"h":14.32,"l":14.29,"n":352,"o":14.31,"t":"2026-10-09T16:00:00Z","v":29365,"vw":14.297952},{"c":14.285,"h":14.295,"l":14.28,"n":173,"o":14.29,"t":"2026-10-09T16:15:00Z","v":4906,"vw":14.288148},{"c":14.295,"h":14.3,"l":14.285,"n":108,"o":14.285,"t":"2026-10-09T16:30:00Z","v":3763,"vw":14.290322},{"c":14.285,"h":14.305,"l":14.285,"n":109,"o":14.295,"t":"2026-10-09T16:45:00Z","v":5067,"vw":14.295488},{"c":14.26,"h":14.28,"l":14.26,"n":190,"o":14.28,"t":"2026-10-09T17:00:00Z","v":6906,"vw":14.263103},{"c":14.255,"h":14.275,"l":14.255,"n":190,"o":14.255,"t":"2026-10-09T17:15:00Z","v":6781,"vw":14.261874},{"c":14.28,"h":14.28,"l":14.26,"n":129,"o":14.26,"t":"2026-10-09T17:30:00Z","v":4330,"vw":14.27125},{"c":14.28,"h":14.295,"l":14.28,"n":84,"o":14.29,"t":"2026-10-09T17:45:00Z","v":3034,"vw":14.288134},{"c":14.27,"h":14.275,"l":14.27,"n":37,"o":14.275,"t":"2026-10-09T18:00:00Z","v":1029,"vw":14.271259},{"c":14.25,"h":14.265,"l":14.25,"n":145,"o":14.265,"t":"2026-10-09T18:15:00Z","v":8243,"vw":14.251508},{"c":14.275,"h":14.275,"l":14.25,"n":274,"o":14.255,"t":"2026-10-09T18:30:00Z","v":14621,"vw":14.259764},{"c":14.295,"h":14.305,"l":14.275,"n":197,"o":14.275,"t":"2026-10-09T18:45:00Z","v":12452,"vw":14.293095},{"c":14.295,"h":14.305,"l":14.295,"n":107,"o":14.299,"t":"2026-10-09T19:00:00Z","v":8256,"vw":14.298309},{"c":14.285,"h":14.295,"l":14.275,"n":220,"o":14.29,"t":"2026-10-09T19:15:00Z","v":12120,"vw":14.285459},{"c":14.255,"h":14.285,"l":14.245,"n":342,"o":14.285,"t":"2026-10-09T19:30:00Z","v":22519,"vw":14.25939},{"c":14.27,"h":14.29,"l":14.245,"n":1106,"o":14.255,"t":"2026-10-09T19:45:00Z","v":52849,"vw":14.268321},{"c":14.26,"h":14.26,"l":14.26,"n":12,"o":14.26,"t":"2026-10-09T20:00:00Z","v":54701,"vw":14.26},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-12T13:15:00Z","v":301,"vw":14.26},{"c":14.31,"h":14.41,"l":14.17,"n":178,"o":14.17,"t":"2026-10-12T13:30:00Z","v":10679,"vw":14.295216},{"c":14.28,"h":14.33,"l":14.275,"n":306,"o":14.32,"t":"2026-10-12T13:45:00Z","v":23826,"vw":14.299649},{"c":14.32,"h":14.33,"l":14.285,"n":328,"o":14.285,"t":"2026-10-12T14:00:00Z","v":13689,"vw":14.307809},{"c":14.3,"h":14.31,"l":14.285,"n":336,"o":14.305,"t":"2026-10-12T14:15:00Z","v":12287,"vw":14.300603},{"c":14.32,"h":14.32,"l":14.3,"n":245,"o":14.3,"t":"2026-10-12T14:30:00Z","v":6730,"vw":14.312537},{"c":14.34,"h":14.34,"l":14.305,"n":180,"o":14.33,"t":"2026-10-12T14:45:00Z","v":7375,"vw":14.329906},{"c":14.315,"h":14.34,"l":14.3,"n":211,"o":14.335,"t":"2026-10-12T15:00:00Z","v":7708,"vw":14.324255},{"c":14.37,"h":14.385,"l":14.31,"n":282,"o":14.31,"t":"2026-10-12T15:15:00Z","v":21714,"vw":14.361192},{"c":14.415,"h":14.415,"l":14.37,"n":202,"o":14.37,"t":"2026-10-12T15:30:00Z","v":9182,"vw":14.404009},{"c":14.42,"h":14.425,"l":14.41,"n":179,"o":14.415,"t":"2026-10-12T15:45:00Z","v":16519,"vw":14.418048},{"c":14.45,"h":14.455,"l":14.43,"n":140,"o":14.43,"t":"2026-10-12T16:00:00Z","v":8121,"vw":14.44637},{"c":14.454,"h":14.465,"l":14.45,"n":114,"o":14.45,"t":"2026-10-12T16:15:00Z","v":11953,"vw":14.461766},{"c":14.44,"h":14.47,"l":14.44,"n":216,"o":14.455,"t":"2026-10-12T16:30:00Z","v":7893,"vw":14.45635},{"c":14.415,"h":14.445,"l":14.415,"n":284,"o":14.44,"t":"2026-10-12T16:45:00Z","v":13634,"vw":14.435232},{"c":14.46,"h":14.47,"l":14.415,"n":318,"o":14.415,"t":"2026-10-12T17:00:00Z","v":24435,"vw":14.4401},{"c":14.45,"h":14.47,"l":14.45,"n":224,"o":14.46,"t":"2026-10-12T17:15:00Z","v":6293,"vw":14.460609},{"c":14.44,"h":14.45,"l":14.425,"n":250,"o":14.45,"t":"2026-10-12T17:30:00Z","v":13957,"vw":14.433895},{"c":14.48,"h":14.48,"l":14.445,"n":249,"o":14.445,"t":"2026-10-12T17:45:00Z","v":16219,"vw":14.455569},{"c":14.465,"h":14.485,"l":14.465,"n":121,"o":14.48,"t":"2026-10-12T18:00:00Z","v":14548,"vw":14.481389},{"c":14.46,"h":14.465,"l":14.435,"n":229,"o":14.465,"t":"2026-10-12T18:15:00Z","v":15083,"vw":14.446167},{"c":14.455,"h":14.465,"l":14.445,"n":213,"o":14.465,"t":"2026-10-12T18:30:00Z","v":10603,"vw":14.454479},{"c":14.465,"h":14.465,"l":14.455,"n":127,"o":14.455,"t":"2026-10-12T18:45:00Z","v":6212,"vw":14.459508},{"c":14.465,"h":14.47,"l":14.45,"n":261,"o":14.465,"t":"2026-10-12T19:00:00Z","v":20924,"vw":14.462806},{"c":14.425,"h":14.46,"l":14.42,"n":371,"o":14.46,"t":"2026-10-12T19:15:00Z","v":16401,"vw":14.443263},{"c":14.4,"h":14.42,"l":14.395,"n":430,"o":14.42,"t":"2026-10-12T19:30:00Z","v":24771,"vw":14.407722},{"c":14.39,"h":14.42,"l":14.355,"n":1594,"o":14.39,"t":"2026-10-12T19:45:00Z","v":95398,"vw":14.389169},{"c":14.38,"h":14.38,"l":14.38,"n":13,"o":14.38,"t":"2026-10-12T20:00:00Z","v":46070,"vw":14.38},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-13T08:00:00Z","v":200,"vw":14.36},{"c":14.435,"h":14.57,"l":14.42,"n":119,"o":14.55,"t":"2026-10-13T13:30:00Z","v":9643,"vw":14.47648},{"c":14.33,"h":14.44,"l":14.33,"n":297,"o":14.42,"t":"2026-10-13T13:45:00Z","v":40600,"vw":14.364803},{"c":14.305,"h":14.335,"l":14.265,"n":282,"o":14.335,"t":"2026-10-13T14:00:00Z","v":17304,"vw":14.300093},{"c":14.37,"h":14.37,"l":14.3,"n":225,"o":14.3,"t":"2026-10-13T14:15:00Z","v":11295,"vw":14.325802},{"c":14.34,"h":14.375,"l":14.325,"n":170,"o":14.37,"t":"2026-10-13T14:30:00Z","v":7120,"vw":14.348262},{"c":14.335,"h":14.365,"l":14.335,"n":133,"o":14.34,"t":"2026-10-13T14:45:00Z","v":17387,"vw":14.356923},{"c":14.355,"h":14.36,"l":14.325,"n":159,"o":14.33,"t":"2026-10-13T15:00:00Z","v":6818,"vw":14.34039},{"c":14.325,"h":14.3599,"l":14.31,"n":398,"o":14.355,"t":"2026-10-13T15:15:00Z","v":51055,"vw":14.321784},{"c":14.315,"h":14.335,"l":14.315,"n":231,"o":14.325,"t":"2026-10-13T15:30:00Z","v":8272,"vw":14.324437},{"c":14.27,"h":14.31,"l":14.27,"n":197,"o":14.31,"t":"2026-10-13T15:45:00Z","v":7620,"vw":14.28548},{"c":14.235,"h":14.27,"l":14.235,"n":158,"o":14.27,"t":"2026-10-13T16:00:00Z","v":6121,"vw":14.256425},{"c":14.23,"h":14.25,"l":14.23,"n":180,"o":14.24,"t":"2026-10-13T16:15:00Z","v":6332,"vw":14.241284},{"c":14.23,"h":14.23,"l":14.21,"n":129,"o":14.22,"t":"2026-10-13T16:30:00Z","v":4511,"vw":14.218526},{"c":14.2499,"h":14.25,"l":14.225,"n":188,"o":14.23,"t":"2026-10-13T16:45:00Z","v":9983,"vw":14.239518},{"c":14.26,"h":14.27,"l":14.22,"n":218,"o":14.24,"t":"2026-10-13T17:00:00Z","v":21304,"vw":14.245731},{"c":14.26,"h":14.265,"l":14.25,"n":86,"o":14.265,"t":"2026-10-13T17:15:00Z","v":3996,"vw":14.257582},{"c":14.29,"h":14.29,"l":14.235,"n":217,"o":14.255,"t":"2026-10-13T17:30:00Z","v":10684,"vw":14.258489},{"c":14.255,"h":14.29,"l":14.25,"n":130,"o":14.29,"t":"2026-10-13T17:45:00Z","v":9638,"vw":14.260821},{"c":14.29,"h":14.305,"l":14.26,"n":253,"o":14.26,"t":"2026-10-13T18:00:00Z","v":17070,"vw":14.282834},{"c":14.305,"h":14.31,"l":14.28,"n":102,"o":14.29,"t":"2026-10-13T18:15:00Z","v":5881,"vw":14.296595},{"c":14.32,"h":14.32,"l":14.295,"n":175,"o":14.31,"t":"2026-10-13T18:30:00Z","v":7339,"vw":14.30316},{"c":14.325,"h":14.325,"l":14.31,"n":152,"o":14.32,"t":"2026-10-13T18:45:00Z","v":7606,"vw":14.319749},{"c":14.345,"h":14.345,"l":14.31,"n":243,"o":14.325,"t":"2026-10-13T19:00:00Z","v":13185,"vw":14.329607},{"c":14.345,"h":14.3599,"l":14.34,"n":194,"o":14.345,"t":"2026-10-13T19:15:00Z","v":8988,"vw":14.349489},{"c":14.36,"h":14.38,"l":14.345,"n":428,"o":14.345,"t":"2026-10-13T19:30:00Z","v":28453,"vw":14.366683},{"c":14.23,"h":14.38,"l":14.22,"n":1292,"o":14.355,"t":"2026-10-13T19:45:00Z","v":200347,"vw":14.286829},{"c":14.24,"h":14.24,"l":14.235,"n":14,"o":14.235,"t":"2026-10-13T20:00:00Z","v":74895,"vw":14.235023},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-10-14T12:30:00Z","v":502,"vw":14.24},{"c":14.08,"h":14.13,"l":14.02,"n":458,"o":14.08,"t":"2026-10-14T13:30:00Z","v":36158,"vw":14.056124},{"c":14.055,"h":14.07,"l":14.03,"n":342,"o":14.07,"t":"2026-10-14T13:45:00Z","v":21670,"vw":14.048874},{"c":14.12,"h":14.12,"l":14.05,"n":378,"o":14.06,"t":"2026-10-14T14:00:00Z","v":27771,"vw":14.084376},{"c":14.215,"h":14.23,"l":14.11,"n":278,"o":14.12,"t":"2026-10-14T14:15:00Z","v":17777,"vw":14.17333},{"c":14.26,"h":14.265,"l":14.22,"n":192,"o":14.22,"t":"2026-10-14T14:30:00Z","v":11890,"vw":14.243216},{"c":14.28,"h":14.285,"l":14.235,"n":203,"o":14.26,"t":"2026-10-14T14:45:00Z","v":9408,"vw":14.265023},{"c":14.235,"h":14.275,"l":14.225,"n":270,"o":14.275,"t":"2026-10-14T15:00:00Z","v":13852,"vw":14.242649},{"c":14.245,"h":14.245,"l":14.225,"n":81,"o":14.235,"t":"2026-10-14T15:15:00Z","v":3538,"vw":14.23381},{"c":14.285,"h":14.3,"l":14.245,"n":200,"o":14.245,"t":"2026-10-14T15:30:00Z","v":7528,"vw":14.283306},{"c":14.3,"h":14.3097,"l":14.28,"n":155,"o":14.285,"t":"2026-10-14T15:45:00Z","v":8624,"vw":14.298133},{"c":14.265,"h":14.305,"l":14.26,"n":173,"o":14.305,"t":"2026-10-14T16:00:00Z","v":7846,"vw":14.277964},{"c":14.265,"h":14.275,"l":14.23,"n":572,"o":14.265,"t":"2026-10-14T16:15:00Z","v":64486,"vw":14.252045},{"c":14.25,"h":14.275,"l":14.25,"n":175,"o":14.265,"t":"2026-10-14T16:30:00Z","v":8694,"vw":14.263115},{"c":14.235,"h":14.245,"l":14.23,"n":65,"o":14.245,"t":"2026-10-14T16:45:00Z","v":2532,"vw":14.238569},{"c":14.205,"h":14.235,"l":14.2,"n":139,"o":14.235,"t":"2026-10-14T17:00:00Z","v":5723,"vw":14.212018},{"c":14.22,"h":14.225,"l":14.195,"n":208,"o":14.21,"t":"2026-10-14T17:15:00Z","v":10646,"vw":14.210471},{"c":14.205,"h":14.2211,"l":14.2,"n":172,"o":14.21,"t":"2026-10-14T17:30:00Z","v":8313,"vw":14.213359},{"c":14.175,"h":14.205,"l":14.165,"n":231,"o":14.205,"t":"2026-10-14T17:45:00Z","v":12292,"vw":14.188796},{"c":14.175,"h":14.18,"l":14.155,"n":255,"o":14.17,"t":"2026-10-14T18:00:00Z","v":12612,"vw":14.167016},{"c":14.2,"h":14.205,"l":14.17,"n":157,"o":14.175,"t":"2026-10-14T18:15:00Z","v":9692,"vw":14.187153},{"c":14.185,"h":14.2,"l":14.18,"n":239,"o":14.2,"t":"2026-10-14T18:30:00Z","v":9839,"vw":14.189865},{"c":14.175,"h":14.19,"l":14.1725,"n":259,"o":14.185,"t":"2026-10-14T18:45:00Z","v":10583,"vw":14.180028},{"c":14.205,"h":14.21,"l":14.17,"n":307,"o":14.175,"t":"2026-10-14T19:00:00Z","v":10505,"vw":14.186524},{"c":14.195,"h":14.21,"l":14.18,"n":280,"o":14.205,"t":"2026-10-14T19:15:00Z","v":14549,"vw":14.19453},{"c":14.155,"h":14.195,"l":14.15,"n":426,"o":14.195,"t":"2026-10-14T19:30:00Z","v":24234,"vw":14.165719},{"c":14.19,"h":14.22,"l":14.14,"n":1215,"o":14.155,"t":"2026-10-14T19:45:00Z","v":63497,"vw":14.1883},{"c":14.2,"h":14.2,"l":14.2,"n":17,"o":14.2,"t":"2026-10-14T20:00:00Z","v":69444,"vw":14.2},{"c":14.24,"h":14.32,"l":14.2,"n":100,"o":14.32,"t":"2026-10-15T13:30:00Z","v":11161,"vw":14.260278},{"c":14.37,"h":14.38,"l":14.23,"n":305,"o":14.23,"t":"2026-10-15T13:45:00Z","v":14988,"vw":14.310762},{"c":14.42,"h":14.44,"l":14.34,"n":331,"o":14.34,"t":"2026-10-15T14:00:00Z","v":14225,"vw":14.38951},{"c":14.435,"h":14.435,"l":14.39,"n":262,"o":14.425,"t":"2026-10-15T14:15:00Z","v":17345,"vw":14.407642},{"c":14.5,"h":14.515,"l":14.44,"n":361,"o":14.44,"t":"2026-10-15T14:30:00Z","v":15369,"vw":14.476993},{"c":14.43,"h":14.47,"l":14.43,"n":266,"o":14.46,"t":"2026-10-15T14:45:00Z","v":11267,"vw":14.453622},{"c":14.375,"h":14.445,"l":14.375,"n":184,"o":14.445,"t":"2026-10-15T15:00:00Z","v":10418,"vw":14.415251},{"c":14.325,"h":14.37,"l":14.325,"n":207,"o":14.37,"t":"2026-10-15T15:15:00Z","v":10314,"vw":14.351738},{"c":14.365,"h":14.365,"l":14.33,"n":212,"o":14.33,"t":"2026-10-15T15:30:00Z","v":9270,"vw":14.350449},{"c":14.345,"h":14.37,"l":14.34,"n":157,"o":14.37,"t":"2026-10-15T15:45:00Z","v":5175,"vw":14.355173},{"c":14.33,"h":14.355,"l":14.33,"n":202,"o":14.34,"t":"2026-10-15T16:00:00Z","v":18893,"vw":14.334779},{"c":14.35,"h":14.35,"l":14.32,"n":179,"o":14.335,"t":"2026-10-15T16:15:00Z","v":6592,"vw":14.33597},{"c":14.375,"h":14.38,"l":14.355,"n":227,"o":14.355,"t":"2026-10-15T16:30:00Z","v":30911,"vw":14.369287},{"c":14.385,"h":14.39,"l":14.37,"n":132,"o":14.375,"t":"2026-10-15T16:45:00Z","v":4334,"vw":14.383876},{"c":14.395,"h":14.395,"l":14.385,"n":85,"o":14.39,"t":"2026-10-15T17:00:00Z","v":3122,"vw":14.38936},{"c":14.395,"h":14.395,"l":14.39,"n":66,"o":14.39,"t":"2026-10-15T17:15:00Z","v":1881,"vw":14.391481},{"c":14.37,"h":14.395,"l":14.37,"n":160,"o":14.39,"t":"2026-10-15T17:30:00Z","v":4497,"vw":14.389451},{"c":14.34,"h":14.375,"l":14.34,"n":190,"o":14.37,"t":"2026-10-15T17:45:00Z","v":5900,"vw":14.356148},{"c":14.345,"h":14.345,"l":14.33,"n":140,"o":14.33,"t":"2026-10-15T18:00:00Z","v":5272,"vw":14.338018},{"c":14.36,"h":14.36,"l":14.345,"n":111,"o":14.35,"t":"2026-10-15T18:15:00Z","v":3783,"vw":14.353463},{"c":14.3483,"h":14.36,"l":14.335,"n":146,"o":14.36,"t":"2026-10-15T18:30:00Z","v":6401,"vw":14.343455},{"c":14.345,"h":14.35,"l":14.34,"n":79,"o":14.35,"t":"2026-10-15T18:45:00Z","v":2655,"vw":14.345},{"c":14.32,"h":14.335,"l":14.32,"n":131,"o":14.33,"t":"2026-10-15T19:00:00Z","v":4103,"vw":14.326853},{"c":14.34,"h":14.35,"l":14.325,"n":118,"o":14.325,"t":"2026-10-15T19:15:00Z","v":4358,"vw":14.334565},{"c":14.315,"h":14.355,"l":14.315,"n":262,"o":14.33,"t":"2026-10-15T19:30:00Z","v":9451,"vw":14.332643},{"c":14.335,"h":14.37,"l":14.29,"n":1248,"o":14.31,"t":"2026-10-15T19:45:00Z","v":54244,"vw":14.332802},{"c":14.34,"h":14.34,"l":14.34,"n":14,"o":14.34,"t":"2026-10-15T20:00:00Z","v":74526,"vw":14.34},{"c":14.38,"h":14.38,"l":14.3,"n":3,"o":14.32,"t":"2026-10-16T12:15:00Z","v":1100,"vw":14.311073},{"c":14.34,"h":14.34,"l":14.34,"n":7,"o":14.34,"t":"2026-10-16T13:15:00Z","v":700,"vw":14.34},{"c":14.57,"h":14.62,"l":14.34,"n":517,"o":14.43,"t":"2026-10-16T13:30:00Z","v":44383,"vw":14.499031},{"c":14.52,"h":14.576,"l":14.52,"n":210,"o":14.57,"t":"2026-10-16T13:45:00Z","v":14301,"vw":14.552587},{"c":14.505,"h":14.55,"l":14.485,"n":430,"o":14.525,"t":"2026-10-16T14:00:00Z","v":36745,"vw":14.512316},{"c":14.52,"h":14.545,"l":14.505,"n":546,"o":14.505,"t":"2026-10-16T14:15:00Z","v":38731,"vw":14.523203},{"c":14.47,"h":14.525,"l":14.47,"n":412,"o":14.52,"t":"2026-10-16T14:30:00Z","v":24455,"vw":14.496601},{"c":14.43,"h":14.495,"l":14.43,"n":472,"o":14.475,"t":"2026-10-16T14:45:00Z","v":27377,"vw":14.456638},{"c":14.475,"h":14.48,"l":14.43,"n":299,"o":14.43,"t":"2026-10-16T15:00:00Z","v":16777,"vw":14.449574},{"c":14.41,"h":14.47,"l":14.41,"n":472,"o":14.47,"t":"2026-10-16T15:15:00Z","v":35910,"vw":14.436832},{"c":14.4,"h":14.425,"l":14.395,"n":255,"o":14.415,"t":"2026-10-16T15:30:00Z","v":14675,"vw":14.412665},{"c":14.375,"h":14.4,"l":14.365,"n":221,"o":14.4,"t":"2026-10-16T15:45:00Z","v":21049,"vw":14.380204},{"c":14.34,"h":14.375,"l":14.34,"n":300,"o":14.375,"t":"2026-10-16T16:00:00Z","v":16066,"vw":14.354835},{"c":14.33,"h":14.345,"l":14.3,"n":389,"o":14.33,"t":"2026-10-16T16:15:00Z","v":25458,"vw":14.329691},{"c":14.315,"h":14.34,"l":14.31,"n":154,"o":14.33,"t":"2026-10-16T16:30:00Z","v":9303,"vw":14.32507},{"c":14.28,"h":14.315,"l":14.275,"n":289,"o":14.315,"t":"2026-10-16T16:45:00Z","v":20692,"vw":14.285919},{"c":14.255,"h":14.285,"l":14.255,"n":458,"o":14.285,"t":"2026-10-16T17:00:00Z","v":20376,"vw":14.278305},{"c":14.305,"h":14.31,"l":14.255,"n":270,"o":14.255,"t":"2026-10-16T17:15:00Z","v":16891,"vw":14.280248},{"c":14.3208,"h":14.34,"l":14.295,"n":515,"o":14.3,"t":"2026-10-16T17:30:00Z","v":30071,"vw":14.324798},{"c":14.305,"h":14.33,"l":14.295,"n":287,"o":14.32,"t":"2026-10-16T17:45:00Z","v":16684,"vw":14.307801},{"c":14.31,"h":14.32,"l":14.275,"n":358,"o":14.3,"t":"2026-10-16T18:00:00Z","v":30584,"vw":14.298867},{"c":14.31,"h":14.315,"l":14.29,"n":181,"o":14.31,"t":"2026-10-16T18:15:00Z","v":11253,"vw":14.300809},{"c":14.31,"h":14.325,"l":14.29,"n":316,"o":14.3,"t":"2026-10-16T18:30:00Z","v":18484,"vw":14.306874},{"c":14.305,"h":14.32,"l":14.285,"n":309,"o":14.31,"t":"2026-10-16T18:45:00Z","v":22601,"vw":14.299634},{"c":14.305,"h":14.315,"l":14.29,"n":271,"o":14.305,"t":"2026-10-16T19:00:00Z","v":18814,"vw":14.30479},{"c":14.31,"h":14.32,"l":14.305,"n":353,"o":14.31,"t":"2026-10-16T19:15:00Z","v":23235,"vw":14.310925},{"c":14.3,"h":14.33,"l":14.285,"n":827,"o":14.31,"t":"2026-10-16T19:30:00Z","v":54951,"vw":14.309053},{"c":14.355,"h":14.375,"l":14.28,"n":2336,"o":14.3,"t":"2026-10-16T19:45:00Z","v":219569,"vw":14.329647},{"c":14.35,"h":14.35,"l":14.35,"n":13,"o":14.35,"t":"2026-10-16T20:00:00Z","v":196490,"vw":14.35},{"c":14.37,"h":14.41,"l":14.27,"n":142,"o":14.34,"t":"2026-10-19T13:30:00Z","v":12738,"vw":14.362615},{"c":14.3,"h":14.36,"l":14.3,"n":408,"o":14.36,"t":"2026-10-19T13:45:00Z","v":12657,"vw":14.316443},{"c":14.345,"h":14.36,"l":14.32,"n":190,"o":14.32,"t":"2026-10-19T14:00:00Z","v":7657,"vw":14.336299},{"c":14.36,"h":14.365,"l":14.325,"n":486,"o":14.34,"t":"2026-10-19T14:15:00Z","v":21728,"vw":14.347182},{"c":14.33,"h":14.38,"l":14.33,"n":620,"o":14.365,"t":"2026-10-19T14:30:00Z","v":16316,"vw":14.356327},{"c":14.345,"h":14.355,"l":14.34,"n":290,"o":14.34,"t":"2026-10-19T14:45:00Z","v":6861,"vw":14.343617},{"c":14.405,"h":14.405,"l":14.35,"n":288,"o":14.35,"t":"2026-10-19T15:00:00Z","v":6410,"vw":14.376205},{"c":14.36,"h":14.4,"l":14.36,"n":381,"o":14.4,"t":"2026-10-19T15:15:00Z","v":6832,"vw":14.380325},{"c":14.38,"h":14.385,"l":14.37,"n":298,"o":14.37,"t":"2026-10-19T15:30:00Z","v":5801,"vw":14.375401},{"c":14.38,"h":14.38,"l":14.375,"n":218,"o":14.38,"t":"2026-10-19T15:45:00Z","v":4558,"vw":14.379196},{"c":14.35,"h":14.39,"l":14.345,"n":452,"o":14.39,"t":"2026-10-19T16:00:00Z","v":11019,"vw":14.359123},{"c":14.315,"h":14.355,"l":14.315,"n":346,"o":14.35,"t":"2026-10-19T16:15:00Z","v":13631,"vw":14.332026},{"c":14.295,"h":14.32,"l":14.29,"n":412,"o":14.315,"t":"2026-10-19T16:30:00Z","v":26105,"vw":14.301729},{"c":14.305,"h":14.315,"l":14.295,"n":366,"o":14.295,"t":"2026-10-19T16:45:00Z","v":14340,"vw":14.302717},{"c":14.27,"h":14.305,"l":14.265,"n":436,"o":14.305,"t":"2026-10-19T17:00:00Z","v":16412,"vw":14.289009},{"c":14.28,"h":14.285,"l":14.265,"n":201,"o":14.265,"t":"2026-10-19T17:15:00Z","v":5068,"vw":14.27231},{"c":14.275,"h":14.285,"l":14.265,"n":483,"o":14.28,"t":"2026-10-19T17:30:00Z","v":11285,"vw":14.274935},{"c":14.265,"h":14.275,"l":14.265,"n":389,"o":14.27,"t":"2026-10-19T17:45:00Z","v":12926,"vw":14.26956},{"c":14.275,"h":14.275,"l":14.265,"n":457,"o":14.265,"t":"2026-10-19T18:00:00Z","v":10751,"vw":14.268002},{"c":14.265,"h":14.285,"l":14.26,"n":380,"o":14.275,"t":"2026-10-19T18:15:00Z","v":8886,"vw":14.274118},{"c":14.275,"h":14.285,"l":14.255,"n":375,"o":14.26,"t":"2026-10-19T18:30:00Z","v":13477,"vw":14.269628},{"c":14.27,"h":14.2791,"l":14.265,"n":383,"o":14.275,"t":"2026-10-19T18:45:00Z","v":9144,"vw":14.270377},{"c":14.275,"h":14.275,"l":14.265,"n":337,"o":14.275,"t":"2026-10-19T19:00:00Z","v":12354,"vw":14.269052},{"c":14.26,"h":14.28,"l":14.26,"n":460,"o":14.27,"t":"2026-10-19T19:15:00Z","v":17180,"vw":14.269131},{"c":14.265,"h":14.275,"l":14.255,"n":620,"o":14.26,"t":"2026-10-19T19:30:00Z","v":18240,"vw":14.259412},{"c":14.225,"h":14.27,"l":14.21,"n":1638,"o":14.265,"t":"2026-10-19T19:45:00Z","v":86055,"vw":14.228872},{"c":14.23,"h":14.23,"l":14.23,"n":17,"o":14.23,"t":"2026-10-19T20:00:00Z","v":81827,"vw":14.23},{"c":14.5,"h":14.535,"l":14.23,"n":215,"o":14.23,"t":"2026-10-20T13:30:00Z","v":7300,"vw":14.384642},{"c":14.565,"h":14.565,"l":14.52,"n":251,"o":14.52,"t":"2026-10-20T13:45:00Z","v":27971,"vw":14.537504},{"c":14.45,"h":14.57,"l":14.45,"n":277,"o":14.56,"t":"2026-10-20T14:00:00Z","v":16863,"vw":14.5053},{"c":14.56,"h":14.57,"l":14.455,"n":295,"o":14.46,"t":"2026-10-20T14:15:00Z","v":15955,"vw":14.516085},{"c":14.545,"h":14.57,"l":14.51,"n":263,"o":14.57,"t":"2026-10-20T14:30:00Z","v":10275,"vw":14.528502},{"c":14.5101,"h":14.555,"l":14.495,"n":423,"o":14.55,"t":"2026-10-20T14:45:00Z","v":16722,"vw":14.526205},{"c":14.44,"h":14.515,"l":14.43,"n":436,"o":14.515,"t":"2026-10-20T15:00:00Z","v":15096,"vw":14.455307},{"c":14.435,"h":14.46,"l":14.435,"n":298,"o":14.445,"t":"2026-10-20T15:15:00Z","v":7838,"vw":14.446036},{"c":14.465,"h":14.47,"l":14.405,"n":278,"o":14.43,"t":"2026-10-20T15:30:00Z","v":8613,"vw":14.429907},{"c":14.435,"h":14.46,"l":14.435,"n":144,"o":14.46,"t":"2026-10-20T15:45:00Z","v":3759,"vw":14.453636},{"c":14.41,"h":14.44,"l":14.41,"n":186,"o":14.44,"t":"2026-10-20T16:00:00Z","v":5295,"vw":14.431485},{"c":14.41,"h":14.42,"l":14.395,"n":236,"o":14.42,"t":"2026-10-20T16:15:00Z","v":8392,"vw":14.406709},{"c":14.41,"h":14.42,"l":14.395,"n":220,"o":14.42,"t":"2026-10-20T16:30:00Z","v":7223,"vw":14.406302},{"c":14.4,"h":14.42,"l":14.39,"n":202,"o":14.405,"t":"2026-10-20T16:45:00Z","v":6113,"vw":14.407269},{"c":14.4,"h":14.4012,"l":14.35,"n":1506,"o":14.39,"t":"2026-10-20T17:00:00Z","v":114190,"vw":14.373261},{"c":14.375,"h":14.4,"l":14.36,"n":376,"o":14.4,"t":"2026-10-20T17:15:00Z","v":39030,"vw":14.366726},{"c":14.375,"h":14.395,"l":14.37,"n":179,"o":14.375,"t":"2026-10-20T17:30:00Z","v":8454,"vw":14.379074},{"c":14.37,"h":14.395,"l":14.36,"n":220,"o":14.38,"t":"2026-10-20T17:45:00Z","v":10005,"vw":14.381015},{"c":14.385,"h":14.385,"l":14.37,"n":170,"o":14.37,"t":"2026-10-20T18:00:00Z","v":6391,"vw":14.37806},{"c":14.375,"h":14.405,"l":14.365,"n":486,"o":14.385,"t":"2026-10-20T18:15:00Z","v":25823,"vw":14.382642},{"c":14.385,"h":14.385,"l":14.38,"n":91,"o":14.38,"t":"2026-10-20T18:30:00Z","v":2785,"vw":14.384},{"c":14.41,"h":14.415,"l":14.39,"n":249,"o":14.39,"t":"2026-10-20T18:45:00Z","v":9006,"vw":14.405368},{"c":14.42,"h":14.43,"l":14.4,"n":375,"o":14.42,"t":"2026-10-20T19:00:00Z","v":17734,"vw":14.414161},{"c":14.465,"h":14.465,"l":14.411,"n":398,"o":14.411,"t":"2026-10-20T19:15:00Z","v":16597,"vw":14.449065},{"c":14.49,"h":14.49,"l":14.435,"n":654,"o":14.46,"t":"2026-10-20T19:30:00Z","v":39731,"vw":14.46765},{"c":14.61,"h":14.66,"l":14.48,"n":3532,"o":14.5,"t":"2026-10-20T19:45:00Z","v":454950,"vw":14.61059},{"c":14.6,"h":14.6,"l":14.6,"n":13,"o":14.6,"t":"2026-10-20T20:00:00Z","v":76465,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-20T20:15:00Z","v":11386,"vw":14.6},{"c":14.8,"h":14.8,"l":14.8,"n":8,"o":14.8,"t":"2026-10-21T13:15:00Z","v":162,"vw":14.8},{"c":14.615,"h":14.72,"l":14.53,"n":355,"o":14.65,"t":"2026-10-21T13:30:00Z","v":52187,"vw":14.653837},{"c":14.56,"h":14.67,"l":14.56,"n":450,"o":14.615,"t":"2026-10-21T13:45:00Z","v":37433,"vw":14.637678},{"c":14.475,"h":14.56,"l":14.44,"n":402,"o":14.56,"t":"2026-10-21T14:00:00Z","v":22459,"vw":14.477774},{"c":14.535,"h":14.535,"l":14.48,"n":351,"o":14.48,"t":"2026-10-21T14:15:00Z","v":11544,"vw":14.499372},{"c":14.56,"h":14.575,"l":14.53,"n":330,"o":14.54,"t":"2026-10-21T14:30:00Z","v":10431,"vw":14.554412},{"c":14.55,"h":14.595,"l":14.55,"n":191,"o":14.57,"t":"2026-10-21T14:45:00Z","v":6651,"vw":14.574458},{"c":14.53,"h":14.54,"l":14.525,"n":208,"o":14.525,"t":"2026-10-21T15:00:00Z","v":7609,"vw":14.530629},{"c":14.55,"h":14.55,"l":14.525,"n":329,"o":14.525,"t":"2026-10-21T15:15:00Z","v":11172,"vw":14.538362},{"c":14.535,"h":14.55,"l":14.53,"n":122,"o":14.55,"t":"2026-10-21T15:30:00Z","v":3474,"vw":14.53973},{"c":14.51,"h":14.535,"l":14.49,"n":415,"o":14.535,"t":"2026-10-21T15:45:00Z","v":70036,"vw":14.504107},{"c":14.49,"h":14.51,"l":14.49,"n":135,"o":14.51,"t":"2026-10-21T16:00:00Z","v":5535,"vw":14.502185},{"c":14.505,"h":14.505,"l":14.49,"n":215,"o":14.5,"t":"2026-10-21T16:15:00Z","v":7411,"vw":14.49782},{"c":14.53,"h":14.55,"l":14.505,"n":302,"o":14.51,"t":"2026-10-21T16:30:00Z","v":15078,"vw":14.522928},{"c":14.515,"h":14.53,"l":14.51,"n":77,"o":14.53,"t":"2026-10-21T16:45:00Z","v":3302,"vw":14.520866},{"c":14.5,"h":14.545,"l":14.5,"n":246,"o":14.52,"t":"2026-10-21T17:00:00Z","v":13068,"vw":14.520106},{"c":14.56,"h":14.605,"l":14.5,"n":465,"o":14.5,"t":"2026-10-21T17:15:00Z","v":44410,"vw":14.560929},{"c":14.55,"h":14.565,"l":14.55,"n":216,"o":14.555,"t":"2026-10-21T17:30:00Z","v":12944,"vw":14.561354},{"c":14.525,"h":14.555,"l":14.525,"n":189,"o":14.55,"t":"2026-10-21T17:45:00Z","v":9034,"vw":14.538647},{"c":14.5,"h":14.535,"l":14.5,"n":177,"o":14.525,"t":"2026-10-21T18:00:00Z","v":8220,"vw":14.518391},{"c":14.5001,"h":14.515,"l":14.49,"n":285,"o":14.505,"t":"2026-10-21T18:15:00Z","v":11216,"vw":14.503138},{"c":14.525,"h":14.525,"l":14.505,"n":167,"o":14.505,"t":"2026-10-21T18:30:00Z","v":4844,"vw":14.515013},{"c":14.47,"h":14.53,"l":14.46,"n":631,"o":14.525,"t":"2026-10-21T18:45:00Z","v":39205,"vw":14.503611},{"c":14.495,"h":14.495,"l":14.43,"n":483,"o":14.465,"t":"2026-10-21T19:00:00Z","v":21179,"vw":14.458644},{"c":14.565,"h":14.565,"l":14.495,"n":430,"o":14.495,"t":"2026-10-21T19:15:00Z","v":19119,"vw":14.52316},{"c":14.62,"h":14.62,"l":14.535,"n":895,"o":14.57,"t":"2026-10-21T19:30:00Z","v":61097,"vw":14.584577},{"c":14.63,"h":14.66,"l":14.615,"n":3179,"o":14.62,"t":"2026-10-21T19:45:00Z","v":307760,"vw":14.641633},{"c":14.63,"h":14.63,"l":14.63,"n":11,"o":14.63,"t":"2026-10-21T20:00:00Z","v":80243,"vw":14.63},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-21T20:15:00Z","v":200,"vw":14.75},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-21T20:30:00Z","v":572,"vw":14.7},{"c":14.63,"h":14.75,"l":14.63,"n":11,"o":14.75,"t":"2026-10-21T20:45:00Z","v":1421,"vw":14.639789},{"c":14.815,"h":14.82,"l":14.555,"n":317,"o":14.63,"t":"2026-10-22T13:30:00Z","v":17590,"vw":14.73986},{"c":14.89,"h":14.89,"l":14.8,"n":363,"o":14.83,"t":"2026-10-22T13:45:00Z","v":18407,"vw":14.84124},{"c":14.91,"h":14.92,"l":14.865,"n":264,"o":14.92,"t":"2026-10-22T14:00:00Z","v":14874,"vw":14.891825},{"c":14.93,"h":14.95,"l":14.9,"n":245,"o":14.91,"t":"2026-10-22T14:15:00Z","v":10935,"vw":14.921236},{"c":14.885,"h":14.94,"l":14.85,"n":275,"o":14.94,"t":"2026-10-22T14:30:00Z","v":11203,"vw":14.873908},{"c":14.92,"h":14.92,"l":14.88,"n":364,"o":14.9,"t":"2026-10-22T14:45:00Z","v":13592,"vw":14.895872},{"c":14.93,"h":14.93,"l":14.875,"n":325,"o":14.91,"t":"2026-10-22T15:00:00Z","v":15288,"vw":14.912574},{"c":14.96,"h":14.985,"l":14.935,"n":261,"o":14.935,"t":"2026-10-22T15:15:00Z","v":15374,"vw":14.960021},{"c":14.975,"h":14.985,"l":14.96,"n":341,"o":14.96,"t":"2026-10-22T15:30:00Z","v":25450,"vw":14.965318},{"c":15,"h":15,"l":14.97,"n":283,"o":14.98,"t":"2026-10-22T15:45:00Z","v":20345,"vw":14.977425},{"c":15,"h":15.005,"l":14.98,"n":353,"o":15,"t":"2026-10-22T16:00:00Z","v":13693,"vw":14.995065},{"c":15.03,"h":15.055,"l":14.995,"n":278,"o":15,"t":"2026-10-22T16:15:00Z","v":11276,"vw":15.023712},{"c":15.055,"h":15.06,"l":15.02,"n":237,"o":15.03,"t":"2026-10-22T16:30:00Z","v":10493,"vw":15.046568},{"c":15.12,"h":15.12,"l":15.04,"n":323,"o":15.06,"t":"2026-10-22T16:45:00Z","v":12562,"vw":15.081372},{"c":15.1007,"h":15.125,"l":15.09,"n":350,"o":15.125,"t":"2026-10-22T17:00:00Z","v":17282,"vw":15.112331},{"c":15.135,"h":15.135,"l":15.105,"n":229,"o":15.11,"t":"2026-10-22T17:15:00Z","v":8394,"vw":15.114881},{"c":15.145,"h":15.15,"l":15.12,"n":191,"o":15.135,"t":"2026-10-22T17:30:00Z","v":10029,"vw":15.138208},{"c":15.135,"h":15.145,"l":15.105,"n":184,"o":15.14,"t":"2026-10-22T17:45:00Z","v":5470,"vw":15.124941},{"c":15.125,"h":15.13,"l":15.115,"n":173,"o":15.13,"t":"2026-10-22T18:00:00Z","v":7035,"vw":15.121714},{"c":15.12,"h":15.145,"l":15.12,"n":317,"o":15.125,"t":"2026-10-22T18:15:00Z","v":11334,"vw":15.13685},{"c":15.11,"h":15.12,"l":15.09,"n":232,"o":15.12,"t":"2026-10-22T18:30:00Z","v":7110,"vw":15.112154},{"c":15.13,"h":15.135,"l":15.1,"n":206,"o":15.1,"t":"2026-10-22T18:45:00Z","v":6612,"vw":15.124305},{"c":15.14,"h":15.15,"l":15.13,"n":280,"o":15.13,"t":"2026-10-22T19:00:00Z","v":11479,"vw":15.142013},{"c":15.135,"h":15.1499,"l":15.11,"n":295,"o":15.135,"t":"2026-10-22T19:15:00Z","v":11618,"vw":15.129868},{"c":15.15,"h":15.17,"l":15.13,"n":463,"o":15.135,"t":"2026-10-22T19:30:00Z","v":19970,"vw":15.147855},{"c":15.18,"h":15.2,"l":15.145,"n":1291,"o":15.15,"t":"2026-10-22T19:45:00Z","v":70679,"vw":15.173741},{"c":15.1,"h":15.19,"l":15.1,"n":20,"o":15.19,"t":"2026-10-22T20:00:00Z","v":70618,"vw":15.18852}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.47531318814115303,"strike":21.050110102584483,"iv":1.1626381155412504,"gamma":0.05683225440617119,"theta":-0.024269541975090007,"vega":0.011875456497576445,"rho":0.001976960214041808,"breakevenPct":42.55247212401085},{"delta":0.25,"premium":0.375,"strike":17.47960766368275,"iv":0.6536937267656899,"gamma":0.1162802805538912,"theta":-0.015617390355239704,"vega":0.013455642259605652,"rho":0.0026163067994738882,"breakevenPct":18.242434858826165},{"delta":0.3,"premium":1.1,"strike":21.94592602485557,"iv":1.718805396173937,"gamma":0.047738886640384226,"theta":-0.04440836240824906,"vega":0.014747179043288372,"rho":0.0026836071365542976,"breakevenPct":52.622026654672666},{"delta":0.35,"premium":1.128139547569639,"strike":18.92101179629575,"iv":1.366317603319696,"gamma":0.06364317441953238,"theta":-0.03762096187178119,"vega":0.015649139620597285,"rho":0.0032490326885530386,"breakevenPct":32.775836714340336},{"delta":0.4,"premium":1.4181853225759435,"strike":18.106848217330686,"iv":1.385915277048995,"gamma":0.06340580431580888,"theta":-0.03859252294491633,"vega":0.015825813287416786,"rho":0.0036186015346099526,"breakevenPct":29.304857880176357},{"delta":0.45,"premium":1.7082310975822477,"strike":17.29268463836562,"iv":1.4055129507782942,"gamma":0.06316843421208537,"theta":-0.03956408401805146,"vega":0.016002486954236287,"rho":0.003988170380666866,"breakevenPct":25.833879046012378},{"delta":0.5,"premium":1.9982768725885518,"strike":16.478521059400556,"iv":1.425110624507593,"gamma":0.06293106410836187,"theta":-0.040535645091186595,"vega":0.016179160621055788,"rho":0.00435773922672378,"breakevenPct":22.362900211848398},{"delta":0.55,"premium":2.288322647594856,"strike":15.664357480435491,"iv":1.4447082982368922,"gamma":0.06269369400463838,"theta":-0.04150720616432173,"vega":0.01635583428787529,"rho":0.004727308072780693,"breakevenPct":18.89192137768442},{"delta":0.6,"premium":2.564779874213836,"strike":14.855345911949685,"iv":1.4437465408805032,"gamma":0.06278930817610062,"theta":-0.04154779874213836,"vega":0.01638427672955975,"rho":0.005107571246590794,"breakevenPct":15.3650714315465},{"delta":0.65,"premium":2.7809748427672956,"strike":14.069182389937106,"iv":1.3516081761006289,"gamma":0.06436163522012579,"theta":-0.037459748427672954,"vega":0.015755345911949683,"rho":0.0055352614391324245,"breakevenPct":11.590445249698032},{"delta":0.7,"premium":3.0425531914893615,"strike":13.393617021276597,"iv":1.2817702127659576,"gamma":0.06334787234042553,"theta":-0.03340106382978724,"vega":0.014729787234042554,"rho":0.005928057434039366,"breakevenPct":8.848809356065948},{"delta":0.75,"premium":3.6411337973076536,"strike":12.509851336324829,"iv":1.3432800353710599,"gamma":0.05709490065145944,"theta":-0.03119824019792281,"vega":0.013379951613495668,"rho":0.006055042975713915,"breakevenPct":6.960166447897238},{"delta":0.8,"premium":4.722344084826415,"strike":11.308506572415094,"iv":1.5922507103001289,"gamma":0.043602010091310955,"theta":-0.03168412303596891,"vega":0.011615127136769366,"rho":0.005801228189456946,"breakevenPct":6.164573889016621},{"delta":0.85,"premium":5.8035543723451735,"strike":10.107161808505364,"iv":1.841221385229197,"gamma":0.030109119531162513,"theta":-0.032170005874015015,"vega":0.009850302660043065,"rho":0.005547413403199978,"breakevenPct":5.368981330136007},{"delta":0.9,"premium":3.9453361467423034,"strike":11.47521800245864,"iv":0.9615333338532771,"gamma":0.04925946020460795,"theta":-0.014648408001445238,"vega":0.0074115432401304394,"rho":0.007609715822253643,"breakevenPct":2.122875160271144}],"put":[{"delta":0.1,"premium":0.970172414509909,"strike":7.238620683920728,"iv":3.1663408776990662,"gamma":0.01404549436609524,"theta":-0.040058805939986404,"vega":0.007429817822809875,"rho":-0.00197115320695503,"breakevenPct":58.487097553570734},{"delta":0.15,"premium":0.4551319251301722,"strike":11.358944598958622,"iv":1.1828298227924239,"gamma":0.047762069233436,"theta":-0.019899517675216995,"vega":0.00988850732480192,"rho":-0.002182732929653432,"breakevenPct":27.78932004087119},{"delta":0.2,"premium":0.41432828566869245,"strike":13.018953390683707,"iv":0.7499681226583741,"gamma":0.08902297170240979,"theta":-0.015139709119678626,"vega":0.0118504807226856,"rho":-0.002774690620710722,"breakevenPct":16.525661556191952},{"delta":0.25,"premium":1.1418407018314598,"strike":13.369561784015161,"iv":1.1460891328964724,"gamma":0.07381679412398622,"theta":-0.027310797131686947,"vega":0.013169690722341502,"rho":-0.003938357567543591,"breakevenPct":19.02171468752515},{"delta":0.3,"premium":1.869353117994227,"strike":13.720170177346615,"iv":1.5422101431345707,"gamma":0.058610616545562634,"theta":-0.03948188514369527,"vega":0.014488900721997404,"rho":-0.00510202451437646,"breakevenPct":21.51776781885835},{"delta":0.35,"premium":2.2728005730783805,"strike":14.098444126067566,"iv":1.7177764398152031,"gamma":0.06319198565542908,"theta":-0.04549513566246919,"vega":0.015660442546513862,"rho":-0.00602192120903597,"breakevenPct":21.684479781528562},{"delta":0.4,"premium":1.3950263290232712,"strike":14.586096483875961,"iv":1.021358662942384,"gamma":0.1460053058697482,"theta":-0.027162788959483153,"vega":0.016248164171428263,"rho":-0.005978048986347481,"breakevenPct":12.641919504286824},{"delta":0.45,"premium":0.6844387528076046,"strike":15.046696613976414,"iv":0.4321819475100244,"gamma":0.2145248931826974,"theta":-0.011567797370560207,"vega":0.01665951705626069,"rho":-0.006057150363118083,"breakevenPct":4.885709528683388},{"delta":0.5,"premium":0.9121594684561021,"strike":15.355470465703188,"iv":0.4448784464809342,"gamma":0.20282320282817679,"theta":-0.01133577122915012,"vega":0.01608102874512242,"rho":-0.006826421294339413,"breakevenPct":4.3489337930656475},{"delta":0.55,"premium":1.1398801841045998,"strike":15.664244317429965,"iv":0.4575749454518441,"gamma":0.19112151247365616,"theta":-0.011103745087740034,"vega":0.015502540433984151,"rho":-0.007595692225560743,"breakevenPct":3.812158057447906},{"delta":0.6,"premium":1.3676008997530973,"strike":15.973018169156742,"iv":0.47027144442275387,"gamma":0.17941982211913557,"theta":-0.010871718946329947,"vega":0.014924052122845883,"rho":-0.008364963156782073,"breakevenPct":3.275382321830166},{"delta":0.65,"premium":1.595321615401595,"strike":16.28179202088352,"iv":0.4829679433936637,"gamma":0.16771813176461495,"theta":-0.010639692804919861,"vega":0.014345563811707613,"rho":-0.009134234088003403,"breakevenPct":2.7386065862124247},{"delta":0.7,"premium":1.8230423310500923,"strike":16.590565872610295,"iv":0.4956644423645735,"gamma":0.15601644141009435,"theta":-0.010407666663509774,"vega":0.013767075500569345,"rho":-0.009903505019224731,"breakevenPct":2.201830850594685},{"delta":0.75,"premium":2.05076304669859,"strike":16.89933972433707,"iv":0.5083609413354834,"gamma":0.14431475105557373,"theta":-0.010175640522099688,"vega":0.013188587189431075,"rho":-0.010672775950446061,"breakevenPct":1.6650551149769437},{"delta":0.8,"premium":4.230674846625771,"strike":19.03067484662577,"iv":0.8426184049079758,"gamma":0.07810429447852757,"theta":-0.015539877300613502,"vega":0.011881595092024539,"rho":-0.012958467729937778,"breakevenPct":1.9867549668874103}]},"raw":{"call":[{"delta":0.2,"premium":0.47531318814115303,"strike":21.050110102584483,"iv":1.1626381155412504,"gamma":0.05683225440617119,"theta":-0.024269541975090007,"vega":0.011875456497576445,"rho":0.001976960214041808,"breakevenPct":42.55247212401085},{"delta":0.25,"premium":0.375,"strike":17.47960766368275,"iv":0.6536937267656899,"gamma":0.1162802805538912,"theta":-0.015617390355239704,"vega":0.013455642259605652,"rho":0.0026163067994738882,"breakevenPct":18.242434858826165},{"delta":0.3,"premium":1.1,"strike":21.94592602485557,"iv":1.718805396173937,"gamma":0.047738886640384226,"theta":-0.04440836240824906,"vega":0.014747179043288372,"rho":0.0026836071365542976,"breakevenPct":52.622026654672666},{"delta":0.35,"premium":1.128139547569639,"strike":18.92101179629575,"iv":1.366317603319696,"gamma":0.06364317441953238,"theta":-0.03762096187178119,"vega":0.015649139620597285,"rho":0.0032490326885530386,"breakevenPct":32.775836714340336},{"delta":0.4,"premium":1.4181853225759435,"strike":18.106848217330686,"iv":1.385915277048995,"gamma":0.06340580431580888,"theta":-0.03859252294491633,"vega":0.015825813287416786,"rho":0.0036186015346099526,"breakevenPct":29.304857880176357},{"delta":0.45,"premium":1.7082310975822477,"strike":17.29268463836562,"iv":1.4055129507782942,"gamma":0.06316843421208537,"theta":-0.03956408401805146,"vega":0.016002486954236287,"rho":0.003988170380666866,"breakevenPct":25.833879046012378},{"delta":0.5,"premium":1.9982768725885518,"strike":16.478521059400556,"iv":1.425110624507593,"gamma":0.06293106410836187,"theta":-0.040535645091186595,"vega":0.016179160621055788,"rho":0.00435773922672378,"breakevenPct":22.362900211848398},{"delta":0.55,"premium":2.288322647594856,"strike":15.664357480435491,"iv":1.4447082982368922,"gamma":0.06269369400463838,"theta":-0.04150720616432173,"vega":0.01635583428787529,"rho":0.004727308072780693,"breakevenPct":18.89192137768442},{"delta":0.6,"premium":2.564779874213836,"strike":14.855345911949685,"iv":1.4437465408805032,"gamma":0.06278930817610062,"theta":-0.04154779874213836,"vega":0.01638427672955975,"rho":0.005107571246590794,"breakevenPct":15.3650714315465},{"delta":0.65,"premium":2.7809748427672956,"strike":14.069182389937106,"iv":1.3516081761006289,"gamma":0.06436163522012579,"theta":-0.037459748427672954,"vega":0.015755345911949683,"rho":0.0055352614391324245,"breakevenPct":11.590445249698032},{"delta":0.7,"premium":3.0425531914893615,"strike":13.393617021276597,"iv":1.2817702127659576,"gamma":0.06334787234042553,"theta":-0.03340106382978724,"vega":0.014729787234042554,"rho":0.005928057434039366,"breakevenPct":8.848809356065948},{"delta":0.75,"premium":3.6411337973076536,"strike":12.509851336324829,"iv":1.3432800353710599,"gamma":0.05709490065145944,"theta":-0.03119824019792281,"vega":0.013379951613495668,"rho":0.006055042975713915,"breakevenPct":6.960166447897238},{"delta":0.8,"premium":4.722344084826415,"strike":11.308506572415094,"iv":1.5922507103001289,"gamma":0.043602010091310955,"theta":-0.03168412303596891,"vega":0.011615127136769366,"rho":0.005801228189456946,"breakevenPct":6.164573889016621},{"delta":0.85,"premium":5.8035543723451735,"strike":10.107161808505364,"iv":1.841221385229197,"gamma":0.030109119531162513,"theta":-0.032170005874015015,"vega":0.009850302660043065,"rho":0.005547413403199978,"breakevenPct":5.368981330136007},{"delta":0.9,"premium":3.9453361467423034,"strike":11.47521800245864,"iv":0.9615333338532771,"gamma":0.04925946020460795,"theta":-0.014648408001445238,"vega":0.0074115432401304394,"rho":0.007609715822253643,"breakevenPct":2.122875160271144}],"put":[{"delta":0.1,"premium":0.970172414509909,"strike":7.238620683920728,"iv":3.1663408776990662,"gamma":0.01404549436609524,"theta":-0.040058805939986404,"vega":0.007429817822809875,"rho":-0.00197115320695503,"breakevenPct":58.487097553570734},{"delta":0.15,"premium":0.4551319251301722,"strike":11.358944598958622,"iv":1.1828298227924239,"gamma":0.047762069233436,"theta":-0.019899517675216995,"vega":0.00988850732480192,"rho":-0.002182732929653432,"breakevenPct":27.78932004087119},{"delta":0.2,"premium":0.41432828566869245,"strike":13.018953390683707,"iv":0.7499681226583741,"gamma":0.08902297170240979,"theta":-0.015139709119678626,"vega":0.0118504807226856,"rho":-0.002774690620710722,"breakevenPct":16.525661556191952},{"delta":0.25,"premium":1.1418407018314598,"strike":13.369561784015161,"iv":1.1460891328964724,"gamma":0.07381679412398622,"theta":-0.027310797131686947,"vega":0.013169690722341502,"rho":-0.003938357567543591,"breakevenPct":19.02171468752515},{"delta":0.3,"premium":1.869353117994227,"strike":13.720170177346615,"iv":1.5422101431345707,"gamma":0.058610616545562634,"theta":-0.03948188514369527,"vega":0.014488900721997404,"rho":-0.00510202451437646,"breakevenPct":21.51776781885835},{"delta":0.35,"premium":2.2728005730783805,"strike":14.098444126067566,"iv":1.7177764398152031,"gamma":0.06319198565542908,"theta":-0.04549513566246919,"vega":0.015660442546513862,"rho":-0.00602192120903597,"breakevenPct":21.684479781528562},{"delta":0.4,"premium":1.3950263290232712,"strike":14.586096483875961,"iv":1.021358662942384,"gamma":0.1460053058697482,"theta":-0.027162788959483153,"vega":0.016248164171428263,"rho":-0.005978048986347481,"breakevenPct":12.641919504286824},{"delta":0.45,"premium":0.6844387528076046,"strike":15.046696613976414,"iv":0.4321819475100244,"gamma":0.2145248931826974,"theta":-0.011567797370560207,"vega":0.01665951705626069,"rho":-0.006057150363118083,"breakevenPct":4.885709528683388},{"delta":0.5,"premium":0.9121594684561021,"strike":15.355470465703188,"iv":0.4448784464809342,"gamma":0.20282320282817679,"theta":-0.01133577122915012,"vega":0.01608102874512242,"rho":-0.006826421294339413,"breakevenPct":4.3489337930656475},{"delta":0.55,"premium":1.1398801841045998,"strike":15.664244317429965,"iv":0.4575749454518441,"gamma":0.19112151247365616,"theta":-0.011103745087740034,"vega":0.015502540433984151,"rho":-0.007595692225560743,"breakevenPct":3.812158057447906},{"delta":0.6,"premium":1.3676008997530973,"strike":15.973018169156742,"iv":0.47027144442275387,"gamma":0.17941982211913557,"theta":-0.010871718946329947,"vega":0.014924052122845883,"rho":-0.008364963156782073,"breakevenPct":3.275382321830166},{"delta":0.65,"premium":1.595321615401595,"strike":16.28179202088352,"iv":0.4829679433936637,"gamma":0.16771813176461495,"theta":-0.010639692804919861,"vega":0.014345563811707613,"rho":-0.009134234088003403,"breakevenPct":2.7386065862124247},{"delta":0.7,"premium":1.8230423310500923,"strike":16.590565872610295,"iv":0.4956644423645735,"gamma":0.15601644141009435,"theta":-0.010407666663509774,"vega":0.013767075500569345,"rho":-0.009903505019224731,"breakevenPct":2.201830850594685},{"delta":0.75,"premium":2.05076304669859,"strike":16.89933972433707,"iv":0.5083609413354834,"gamma":0.14431475105557373,"theta":-0.010175640522099688,"vega":0.013188587189431075,"rho":-0.010672775950446061,"breakevenPct":1.6650551149769437},{"delta":0.8,"premium":4.230674846625771,"strike":19.03067484662577,"iv":0.8426184049079758,"gamma":0.07810429447852757,"theta":-0.015539877300613502,"vega":0.011881595092024539,"rho":-0.012958467729937778,"breakevenPct":1.9867549668874103}]}},"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"}}