{"symbol":"RWM","url":"https://intraalpha.com/companies/RWM","capturedAt":"2026-10-23T05:03:10.973Z","state":"ready","quote":{"symbol":"RWM","last_price":14.5,"prev_close":14.51,"regular_close":14.5,"change":-0.01,"change_pct":-0.0689,"regular_change":-0.01,"regular_change_pct":-0.0689,"extended_change":0,"extended_change_pct":0,"bid":14.47,"ask":14.73,"bid_size":400,"ask_size":200,"volume":76104308,"vwap":14.551444,"open":14.6,"high":14.62,"low":14.47,"close":14.5,"trade_count":21145,"last_trade_at":"2026-10-23T00:00:00.176676951Z","last_quote_at":"2026-10-22T23:59:59.215846755Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:58.787352607-04:00","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":null,"fundProfile":{"net_assets":170100000,"net_expense_ratio":0.0095,"portfolio_turnover":0,"dividend_yield":0.0331,"inception_date":"2007-01-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:10.334628+00:00"},"optionObservedAt":"2026-10-22T19:49:50.426Z","bars":[{"c":14.55,"h":14.55,"l":14.55,"n":17,"o":14.55,"t":"2026-10-16T08:00:00Z","v":349,"vw":14.55},{"c":14.52,"h":14.53,"l":14.52,"n":3,"o":14.53,"t":"2026-10-16T08:35:00Z","v":805,"vw":14.521242},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-10-16T09:30:00Z","v":9728,"vw":14.52},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-10-16T09:45:00Z","v":9728,"vw":14.52},{"c":14.525,"h":14.525,"l":14.52,"n":4,"o":14.52,"t":"2026-10-16T09:50:00Z","v":5700,"vw":14.520088},{"c":14.5318,"h":14.535,"l":14.53,"n":4,"o":14.53,"t":"2026-10-16T09:55:00Z","v":3600,"vw":14.530189},{"c":14.5309,"h":14.54,"l":14.5309,"n":2,"o":14.54,"t":"2026-10-16T10:00:00Z","v":200,"vw":14.53545},{"c":14.56,"h":14.56,"l":14.55,"n":2,"o":14.55,"t":"2026-10-16T11:10:00Z","v":7300,"vw":14.550137},{"c":14.56,"h":14.56,"l":14.5485,"n":9,"o":14.5485,"t":"2026-10-16T11:25:00Z","v":5900,"vw":14.550117},{"c":14.565,"h":14.565,"l":14.565,"n":3,"o":14.565,"t":"2026-10-16T11:35:00Z","v":500,"vw":14.565},{"c":14.5598,"h":14.5598,"l":14.5598,"n":1,"o":14.5598,"t":"2026-10-16T12:00:00Z","v":100,"vw":14.5598},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-16T12:15:00Z","v":110,"vw":14.57},{"c":14.56,"h":14.56,"l":14.5501,"n":3,"o":14.5501,"t":"2026-10-16T12:25:00Z","v":9200,"vw":14.550315},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-16T12:35:00Z","v":4900,"vw":14.56},{"c":14.5602,"h":14.57,"l":14.5602,"n":3,"o":14.57,"t":"2026-10-16T12:55:00Z","v":326,"vw":14.566231},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-16T13:25:00Z","v":540,"vw":14.57},{"c":14.58,"h":14.5899,"l":14.55,"n":137,"o":14.55,"t":"2026-10-16T13:30:00Z","v":244229,"vw":14.570826},{"c":14.555,"h":14.575,"l":14.545,"n":242,"o":14.5701,"t":"2026-10-16T13:35:00Z","v":697233,"vw":14.562145},{"c":14.54,"h":14.575,"l":14.54,"n":129,"o":14.5507,"t":"2026-10-16T13:40:00Z","v":403223,"vw":14.558239},{"c":14.575,"h":14.58,"l":14.544,"n":287,"o":14.545,"t":"2026-10-16T13:45:00Z","v":981092,"vw":14.564276},{"c":14.575,"h":14.59,"l":14.57,"n":254,"o":14.575,"t":"2026-10-16T13:50:00Z","v":1064282,"vw":14.579673},{"c":14.59,"h":14.59,"l":14.5644,"n":372,"o":14.576,"t":"2026-10-16T13:55:00Z","v":1498325,"vw":14.577278},{"c":14.585,"h":14.5999,"l":14.565,"n":444,"o":14.5901,"t":"2026-10-16T14:00:00Z","v":1962692,"vw":14.583888},{"c":14.605,"h":14.6094,"l":14.5801,"n":288,"o":14.5801,"t":"2026-10-16T14:05:00Z","v":1056797,"vw":14.59363},{"c":14.6001,"h":14.62,"l":14.6,"n":369,"o":14.6099,"t":"2026-10-16T14:10:00Z","v":1413130,"vw":14.608768},{"c":14.605,"h":14.61,"l":14.594,"n":374,"o":14.605,"t":"2026-10-16T14:15:00Z","v":1346700,"vw":14.602355},{"c":14.585,"h":14.61,"l":14.585,"n":160,"o":14.61,"t":"2026-10-16T14:20:00Z","v":634341,"vw":14.594824},{"c":14.6101,"h":14.616,"l":14.585,"n":375,"o":14.585,"t":"2026-10-16T14:25:00Z","v":1107922,"vw":14.602894},{"c":14.6001,"h":14.6101,"l":14.59,"n":497,"o":14.6101,"t":"2026-10-16T14:30:00Z","v":2081674,"vw":14.603744},{"c":14.6001,"h":14.61,"l":14.59,"n":402,"o":14.6001,"t":"2026-10-16T14:35:00Z","v":1915568,"vw":14.599561},{"c":14.62,"h":14.62,"l":14.605,"n":87,"o":14.605,"t":"2026-10-16T14:40:00Z","v":389909,"vw":14.611277},{"c":14.605,"h":14.6192,"l":14.6,"n":214,"o":14.615,"t":"2026-10-16T14:45:00Z","v":762236,"vw":14.610436},{"c":14.625,"h":14.63,"l":14.604,"n":288,"o":14.605,"t":"2026-10-16T14:50:00Z","v":1106262,"vw":14.614896},{"c":14.625,"h":14.6251,"l":14.62,"n":142,"o":14.625,"t":"2026-10-16T14:55:00Z","v":571085,"vw":14.620238},{"c":14.6387,"h":14.6399,"l":14.625,"n":124,"o":14.625,"t":"2026-10-16T15:00:00Z","v":490350,"vw":14.630207},{"c":14.655,"h":14.66,"l":14.6201,"n":361,"o":14.631,"t":"2026-10-16T15:05:00Z","v":1241281,"vw":14.636083},{"c":14.6499,"h":14.6599,"l":14.64,"n":394,"o":14.655,"t":"2026-10-16T15:10:00Z","v":1823494,"vw":14.650013},{"c":14.665,"h":14.6692,"l":14.644,"n":269,"o":14.6499,"t":"2026-10-16T15:15:00Z","v":1132580,"vw":14.651304},{"c":14.6799,"h":14.69,"l":14.65,"n":803,"o":14.6601,"t":"2026-10-16T15:20:00Z","v":3384455,"vw":14.671297},{"c":14.6807,"h":14.69,"l":14.67,"n":262,"o":14.6793,"t":"2026-10-16T15:25:00Z","v":1135010,"vw":14.67995},{"c":14.67,"h":14.686,"l":14.66,"n":301,"o":14.6828,"t":"2026-10-16T15:30:00Z","v":1222678,"vw":14.677987},{"c":14.6801,"h":14.69,"l":14.665,"n":547,"o":14.67,"t":"2026-10-16T15:35:00Z","v":2235999,"vw":14.677329},{"c":14.7,"h":14.7,"l":14.685,"n":224,"o":14.6899,"t":"2026-10-16T15:40:00Z","v":774788,"vw":14.693565},{"c":14.7002,"h":14.71,"l":14.68,"n":444,"o":14.7,"t":"2026-10-16T15:45:00Z","v":1520544,"vw":14.691905},{"c":14.7201,"h":14.725,"l":14.7,"n":373,"o":14.705,"t":"2026-10-16T15:50:00Z","v":1416880,"vw":14.711584},{"c":14.735,"h":14.74,"l":14.7201,"n":75,"o":14.725,"t":"2026-10-16T15:55:00Z","v":209014,"vw":14.730081},{"c":14.7401,"h":14.7592,"l":14.73,"n":573,"o":14.735,"t":"2026-10-16T16:00:00Z","v":2306412,"vw":14.745003},{"c":14.7499,"h":14.75,"l":14.73,"n":568,"o":14.74,"t":"2026-10-16T16:05:00Z","v":2298477,"vw":14.739956},{"c":14.7399,"h":14.7499,"l":14.73,"n":81,"o":14.7499,"t":"2026-10-16T16:10:00Z","v":243314,"vw":14.740427},{"c":14.745,"h":14.7599,"l":14.7301,"n":200,"o":14.7399,"t":"2026-10-16T16:15:00Z","v":951156,"vw":14.748831},{"c":14.745,"h":14.7499,"l":14.73,"n":217,"o":14.745,"t":"2026-10-16T16:20:00Z","v":888248,"vw":14.740214},{"c":14.75,"h":14.76,"l":14.7402,"n":71,"o":14.75,"t":"2026-10-16T16:25:00Z","v":357401,"vw":14.74978},{"c":14.7691,"h":14.77,"l":14.75,"n":427,"o":14.7588,"t":"2026-10-16T16:30:00Z","v":1791290,"vw":14.760234},{"c":14.765,"h":14.77,"l":14.76,"n":17,"o":14.7694,"t":"2026-10-16T16:35:00Z","v":50591,"vw":14.769009},{"c":14.775,"h":14.78,"l":14.76,"n":191,"o":14.7639,"t":"2026-10-16T16:40:00Z","v":764380,"vw":14.770211},{"c":14.7901,"h":14.8,"l":14.76,"n":866,"o":14.77,"t":"2026-10-16T16:45:00Z","v":3482339,"vw":14.778127},{"c":14.785,"h":14.8,"l":14.78,"n":473,"o":14.7901,"t":"2026-10-16T16:50:00Z","v":1700624,"vw":14.79001},{"c":14.77,"h":14.7899,"l":14.77,"n":87,"o":14.7899,"t":"2026-10-16T16:55:00Z","v":245944,"vw":14.780692},{"c":14.805,"h":14.805,"l":14.774,"n":223,"o":14.775,"t":"2026-10-16T17:00:00Z","v":582785,"vw":14.791226},{"c":14.8104,"h":14.82,"l":14.805,"n":411,"o":14.8099,"t":"2026-10-16T17:05:00Z","v":1640398,"vw":14.810662},{"c":14.82,"h":14.83,"l":14.81,"n":268,"o":14.815,"t":"2026-10-16T17:10:00Z","v":1191207,"vw":14.819583},{"c":14.8308,"h":14.84,"l":14.81,"n":328,"o":14.8199,"t":"2026-10-16T17:15:00Z","v":1355802,"vw":14.824625},{"c":14.81,"h":14.84,"l":14.81,"n":396,"o":14.8301,"t":"2026-10-16T17:20:00Z","v":1500439,"vw":14.828994},{"c":14.8101,"h":14.83,"l":14.8,"n":518,"o":14.815,"t":"2026-10-16T17:25:00Z","v":2220891,"vw":14.81518},{"c":14.8,"h":14.815,"l":14.8,"n":254,"o":14.81,"t":"2026-10-16T17:30:00Z","v":1038330,"vw":14.809531},{"c":14.81,"h":14.81,"l":14.79,"n":356,"o":14.8001,"t":"2026-10-16T17:35:00Z","v":1386155,"vw":14.802604},{"c":14.785,"h":14.816,"l":14.7701,"n":492,"o":14.8101,"t":"2026-10-16T17:40:00Z","v":1862058,"vw":14.793042},{"c":14.81,"h":14.81,"l":14.785,"n":88,"o":14.79,"t":"2026-10-16T17:45:00Z","v":467543,"vw":14.795279},{"c":14.829,"h":14.83,"l":14.804,"n":142,"o":14.8099,"t":"2026-10-16T17:50:00Z","v":498228,"vw":14.815814},{"c":14.83,"h":14.84,"l":14.8205,"n":243,"o":14.825,"t":"2026-10-16T17:55:00Z","v":976486,"vw":14.830585},{"c":14.84,"h":14.86,"l":14.83,"n":557,"o":14.835,"t":"2026-10-16T18:00:00Z","v":2404710,"vw":14.842797},{"c":14.835,"h":14.855,"l":14.83,"n":263,"o":14.845,"t":"2026-10-16T18:05:00Z","v":1017178,"vw":14.84457},{"c":14.8301,"h":14.845,"l":14.83,"n":248,"o":14.8399,"t":"2026-10-16T18:10:00Z","v":1064196,"vw":14.8397},{"c":14.845,"h":14.85,"l":14.82,"n":196,"o":14.83,"t":"2026-10-16T18:15:00Z","v":789196,"vw":14.832583},{"c":14.8301,"h":14.8497,"l":14.83,"n":181,"o":14.845,"t":"2026-10-16T18:20:00Z","v":718098,"vw":14.839203},{"c":14.8301,"h":14.85,"l":14.82,"n":494,"o":14.83,"t":"2026-10-16T18:25:00Z","v":1839110,"vw":14.837938},{"c":14.82,"h":14.84,"l":14.82,"n":306,"o":14.8399,"t":"2026-10-16T18:30:00Z","v":1185437,"vw":14.834694},{"c":14.82,"h":14.84,"l":14.82,"n":229,"o":14.8299,"t":"2026-10-16T18:35:00Z","v":1022732,"vw":14.829939},{"c":14.825,"h":14.836,"l":14.81,"n":324,"o":14.825,"t":"2026-10-16T18:40:00Z","v":1326202,"vw":14.823575},{"c":14.8301,"h":14.84,"l":14.82,"n":355,"o":14.825,"t":"2026-10-16T18:45:00Z","v":1633001,"vw":14.829965},{"c":14.8401,"h":14.8499,"l":14.82,"n":269,"o":14.83,"t":"2026-10-16T18:50:00Z","v":1155226,"vw":14.833544},{"c":14.8385,"h":14.846,"l":14.83,"n":143,"o":14.846,"t":"2026-10-16T18:55:00Z","v":463747,"vw":14.839606},{"c":14.845,"h":14.8493,"l":14.83,"n":168,"o":14.835,"t":"2026-10-16T19:00:00Z","v":761936,"vw":14.83944},{"c":14.845,"h":14.86,"l":14.83,"n":325,"o":14.8497,"t":"2026-10-16T19:05:00Z","v":1319692,"vw":14.844728},{"c":14.8201,"h":14.8488,"l":14.82,"n":72,"o":14.8488,"t":"2026-10-16T19:10:00Z","v":198859,"vw":14.831218},{"c":14.8201,"h":14.84,"l":14.81,"n":227,"o":14.82,"t":"2026-10-16T19:15:00Z","v":1023388,"vw":14.824998},{"c":14.805,"h":14.8201,"l":14.8,"n":236,"o":14.8201,"t":"2026-10-16T19:20:00Z","v":1090872,"vw":14.811626},{"c":14.81,"h":14.825,"l":14.805,"n":230,"o":14.8099,"t":"2026-10-16T19:25:00Z","v":1018893,"vw":14.81536},{"c":14.825,"h":14.84,"l":14.8,"n":390,"o":14.81,"t":"2026-10-16T19:30:00Z","v":1398650,"vw":14.821966},{"c":14.8399,"h":14.84,"l":14.8201,"n":62,"o":14.8201,"t":"2026-10-16T19:35:00Z","v":196281,"vw":14.82942},{"c":14.8501,"h":14.86,"l":14.83,"n":121,"o":14.831,"t":"2026-10-16T19:40:00Z","v":298268,"vw":14.843999},{"c":14.8401,"h":14.856,"l":14.84,"n":150,"o":14.85,"t":"2026-10-16T19:45:00Z","v":594526,"vw":14.849145},{"c":14.835,"h":14.84,"l":14.82,"n":347,"o":14.8377,"t":"2026-10-16T19:50:00Z","v":566248,"vw":14.831562},{"c":14.825,"h":14.8356,"l":14.82,"n":297,"o":14.8306,"t":"2026-10-16T19:55:00Z","v":494866,"vw":14.825446},{"c":14.83,"h":14.83,"l":14.82,"n":10,"o":14.82,"t":"2026-10-16T20:00:00Z","v":16852,"vw":14.827123},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-16T21:25:00Z","v":1680,"vw":14.81},{"c":14.532,"h":14.532,"l":14.532,"n":1,"o":14.532,"t":"2026-10-16T22:05:00Z","v":208,"vw":14.532},{"c":14.8565,"h":14.8565,"l":14.8565,"n":1,"o":14.8565,"t":"2026-10-16T22:45:00Z","v":2000,"vw":14.8565},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-16T22:50:00Z","v":1000,"vw":14.78},{"c":14.8599,"h":14.8599,"l":14.8599,"n":2,"o":14.8599,"t":"2026-10-16T23:55:00Z","v":1001,"vw":14.8599},{"c":14.75,"h":14.75,"l":14.7,"n":11,"o":14.7,"t":"2026-10-19T08:00:00Z","v":4602,"vw":14.725435},{"c":14.744,"h":14.744,"l":14.744,"n":1,"o":14.744,"t":"2026-10-19T10:00:00Z","v":1000,"vw":14.744},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-19T10:45:00Z","v":100,"vw":14.72},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-19T10:55:00Z","v":1000,"vw":14.74},{"c":14.75,"h":14.75,"l":14.75,"n":8,"o":14.75,"t":"2026-10-19T11:00:00Z","v":3000,"vw":14.75},{"c":14.7417,"h":14.7417,"l":14.7417,"n":1,"o":14.7417,"t":"2026-10-19T11:10:00Z","v":2000,"vw":14.7417},{"c":14.761,"h":14.761,"l":14.761,"n":1,"o":14.761,"t":"2026-10-19T12:10:00Z","v":150,"vw":14.761},{"c":14.7617,"h":14.7617,"l":14.7617,"n":1,"o":14.7617,"t":"2026-10-19T12:50:00Z","v":100,"vw":14.7617},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-19T12:55:00Z","v":170,"vw":14.76},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T13:25:00Z","v":602,"vw":14.74},{"c":14.7299,"h":14.76,"l":14.7193,"n":238,"o":14.76,"t":"2026-10-19T13:30:00Z","v":519226,"vw":14.734347},{"c":14.7499,"h":14.76,"l":14.725,"n":318,"o":14.7299,"t":"2026-10-19T13:35:00Z","v":850272,"vw":14.744587},{"c":14.7801,"h":14.79,"l":14.735,"n":407,"o":14.7456,"t":"2026-10-19T13:40:00Z","v":1683128,"vw":14.76348},{"c":14.7897,"h":14.79,"l":14.775,"n":226,"o":14.785,"t":"2026-10-19T13:45:00Z","v":745748,"vw":14.782989},{"c":14.805,"h":14.805,"l":14.78,"n":392,"o":14.7899,"t":"2026-10-19T13:50:00Z","v":1600872,"vw":14.792794},{"c":14.81,"h":14.815,"l":14.7901,"n":134,"o":14.805,"t":"2026-10-19T13:55:00Z","v":554824,"vw":14.805793},{"c":14.805,"h":14.8199,"l":14.7949,"n":324,"o":14.81,"t":"2026-10-19T14:00:00Z","v":1404876,"vw":14.804651},{"c":14.795,"h":14.8,"l":14.785,"n":153,"o":14.8,"t":"2026-10-19T14:05:00Z","v":680176,"vw":14.791106},{"c":14.77,"h":14.8053,"l":14.77,"n":348,"o":14.795,"t":"2026-10-19T14:10:00Z","v":1535857,"vw":14.794279},{"c":14.7637,"h":14.7702,"l":14.755,"n":154,"o":14.77,"t":"2026-10-19T14:15:00Z","v":608788,"vw":14.761792},{"c":14.77,"h":14.78,"l":14.7601,"n":307,"o":14.7699,"t":"2026-10-19T14:20:00Z","v":1113576,"vw":14.77083},{"c":14.7699,"h":14.78,"l":14.76,"n":217,"o":14.7699,"t":"2026-10-19T14:25:00Z","v":807994,"vw":14.770446},{"c":14.795,"h":14.8,"l":14.765,"n":501,"o":14.768,"t":"2026-10-19T14:30:00Z","v":1837116,"vw":14.784451},{"c":14.7999,"h":14.8,"l":14.78,"n":209,"o":14.795,"t":"2026-10-19T14:35:00Z","v":878924,"vw":14.790525},{"c":14.8,"h":14.8,"l":14.7901,"n":127,"o":14.7946,"t":"2026-10-19T14:40:00Z","v":402380,"vw":14.798057},{"c":14.79,"h":14.8,"l":14.774,"n":344,"o":14.7951,"t":"2026-10-19T14:45:00Z","v":1429985,"vw":14.788003},{"c":14.7901,"h":14.795,"l":14.79,"n":85,"o":14.79,"t":"2026-10-19T14:50:00Z","v":303113,"vw":14.790074},{"c":14.7799,"h":14.7901,"l":14.77,"n":94,"o":14.79,"t":"2026-10-19T14:55:00Z","v":320578,"vw":14.780563},{"c":14.7699,"h":14.78,"l":14.76,"n":258,"o":14.7748,"t":"2026-10-19T15:00:00Z","v":903544,"vw":14.770002},{"c":14.755,"h":14.77,"l":14.75,"n":85,"o":14.765,"t":"2026-10-19T15:05:00Z","v":329607,"vw":14.758833},{"c":14.74,"h":14.76,"l":14.7301,"n":200,"o":14.755,"t":"2026-10-19T15:10:00Z","v":674125,"vw":14.742146},{"c":14.7301,"h":14.75,"l":14.73,"n":279,"o":14.7401,"t":"2026-10-19T15:15:00Z","v":1076499,"vw":14.739341},{"c":14.725,"h":14.74,"l":14.7201,"n":205,"o":14.735,"t":"2026-10-19T15:20:00Z","v":611955,"vw":14.730366},{"c":14.725,"h":14.74,"l":14.72,"n":295,"o":14.7299,"t":"2026-10-19T15:25:00Z","v":1013892,"vw":14.729692},{"c":14.725,"h":14.7352,"l":14.72,"n":225,"o":14.725,"t":"2026-10-19T15:30:00Z","v":845241,"vw":14.730012},{"c":14.7148,"h":14.7201,"l":14.71,"n":51,"o":14.72,"t":"2026-10-19T15:35:00Z","v":139277,"vw":14.719154},{"c":14.715,"h":14.72,"l":14.715,"n":32,"o":14.7157,"t":"2026-10-19T15:40:00Z","v":34990,"vw":14.717609},{"c":14.725,"h":14.73,"l":14.715,"n":390,"o":14.7165,"t":"2026-10-19T15:45:00Z","v":1556233,"vw":14.720056},{"c":14.725,"h":14.725,"l":14.72,"n":118,"o":14.725,"t":"2026-10-19T15:50:00Z","v":344506,"vw":14.720703},{"c":14.73,"h":14.74,"l":14.7108,"n":745,"o":14.725,"t":"2026-10-19T15:55:00Z","v":2992518,"vw":14.728802},{"c":14.7501,"h":14.77,"l":14.72,"n":339,"o":14.73,"t":"2026-10-19T16:00:00Z","v":1253657,"vw":14.745366},{"c":14.765,"h":14.77,"l":14.75,"n":194,"o":14.7501,"t":"2026-10-19T16:05:00Z","v":620925,"vw":14.76115},{"c":14.754,"h":14.765,"l":14.75,"n":54,"o":14.765,"t":"2026-10-19T16:10:00Z","v":195157,"vw":14.759573},{"c":14.7595,"h":14.76,"l":14.745,"n":220,"o":14.75,"t":"2026-10-19T16:15:00Z","v":869483,"vw":14.749861},{"c":14.765,"h":14.7693,"l":14.7599,"n":106,"o":14.7599,"t":"2026-10-19T16:20:00Z","v":453384,"vw":14.761158},{"c":14.76,"h":14.765,"l":14.76,"n":39,"o":14.76,"t":"2026-10-19T16:25:00Z","v":122061,"vw":14.760682},{"c":14.7629,"h":14.78,"l":14.76,"n":315,"o":14.765,"t":"2026-10-19T16:30:00Z","v":1335919,"vw":14.769972},{"c":14.765,"h":14.77,"l":14.7601,"n":23,"o":14.765,"t":"2026-10-19T16:35:00Z","v":47722,"vw":14.767264},{"c":14.765,"h":14.765,"l":14.76,"n":15,"o":14.76,"t":"2026-10-19T16:40:00Z","v":42063,"vw":14.760489},{"c":14.7699,"h":14.77,"l":14.765,"n":106,"o":14.77,"t":"2026-10-19T16:45:00Z","v":421490,"vw":14.769132},{"c":14.7707,"h":14.78,"l":14.7661,"n":98,"o":14.7699,"t":"2026-10-19T16:50:00Z","v":379480,"vw":14.770976},{"c":14.7799,"h":14.78,"l":14.7706,"n":7,"o":14.775,"t":"2026-10-19T16:55:00Z","v":12462,"vw":14.776798},{"c":14.7806,"h":14.79,"l":14.77,"n":133,"o":14.78,"t":"2026-10-19T17:00:00Z","v":384050,"vw":14.78109},{"c":14.795,"h":14.8,"l":14.78,"n":276,"o":14.79,"t":"2026-10-19T17:05:00Z","v":1032242,"vw":14.790042},{"c":14.7899,"h":14.8,"l":14.78,"n":84,"o":14.7915,"t":"2026-10-19T17:10:00Z","v":252215,"vw":14.790581},{"c":14.7795,"h":14.7899,"l":14.7708,"n":76,"o":14.7899,"t":"2026-10-19T17:15:00Z","v":335735,"vw":14.778841},{"c":14.77,"h":14.79,"l":14.77,"n":182,"o":14.7799,"t":"2026-10-19T17:20:00Z","v":669505,"vw":14.780098},{"c":14.775,"h":14.7799,"l":14.775,"n":5,"o":14.775,"t":"2026-10-19T17:25:00Z","v":14500,"vw":14.77793},{"c":14.785,"h":14.79,"l":14.775,"n":102,"o":14.775,"t":"2026-10-19T17:30:00Z","v":380199,"vw":14.779409},{"c":14.7899,"h":14.79,"l":14.7801,"n":27,"o":14.7854,"t":"2026-10-19T17:35:00Z","v":88780,"vw":14.788125},{"c":14.7801,"h":14.8,"l":14.77,"n":217,"o":14.7899,"t":"2026-10-19T17:40:00Z","v":803695,"vw":14.78199},{"c":14.8,"h":14.81,"l":14.789,"n":309,"o":14.7899,"t":"2026-10-19T17:45:00Z","v":1182916,"vw":14.797008},{"c":14.7941,"h":14.8,"l":14.79,"n":208,"o":14.8,"t":"2026-10-19T17:50:00Z","v":863224,"vw":14.797994},{"c":14.785,"h":14.796,"l":14.78,"n":148,"o":14.795,"t":"2026-10-19T17:55:00Z","v":525576,"vw":14.78973},{"c":14.785,"h":14.8,"l":14.7801,"n":185,"o":14.785,"t":"2026-10-19T18:00:00Z","v":683784,"vw":14.788777},{"c":14.795,"h":14.8,"l":14.784,"n":249,"o":14.7899,"t":"2026-10-19T18:05:00Z","v":894001,"vw":14.79048},{"c":14.785,"h":14.795,"l":14.78,"n":156,"o":14.795,"t":"2026-10-19T18:10:00Z","v":514328,"vw":14.789183},{"c":14.79,"h":14.8,"l":14.7836,"n":227,"o":14.79,"t":"2026-10-19T18:15:00Z","v":802948,"vw":14.790685},{"c":14.7901,"h":14.795,"l":14.785,"n":191,"o":14.79,"t":"2026-10-19T18:20:00Z","v":693987,"vw":14.789843},{"c":14.8001,"h":14.805,"l":14.795,"n":83,"o":14.7955,"t":"2026-10-19T18:25:00Z","v":328244,"vw":14.79999},{"c":14.8007,"h":14.8093,"l":14.79,"n":180,"o":14.8,"t":"2026-10-19T18:30:00Z","v":600133,"vw":14.799687},{"c":14.8,"h":14.81,"l":14.8,"n":77,"o":14.805,"t":"2026-10-19T18:35:00Z","v":284321,"vw":14.801101},{"c":14.795,"h":14.795,"l":14.7948,"n":8,"o":14.7948,"t":"2026-10-19T18:40:00Z","v":509,"vw":14.794867},{"c":14.785,"h":14.7901,"l":14.78,"n":37,"o":14.79,"t":"2026-10-19T18:45:00Z","v":10980,"vw":14.789656},{"c":14.7901,"h":14.8,"l":14.784,"n":108,"o":14.785,"t":"2026-10-19T18:50:00Z","v":373725,"vw":14.789583},{"c":14.785,"h":14.7951,"l":14.78,"n":78,"o":14.795,"t":"2026-10-19T18:55:00Z","v":327715,"vw":14.790163},{"c":14.7837,"h":14.785,"l":14.7837,"n":10,"o":14.785,"t":"2026-10-19T19:00:00Z","v":11085,"vw":14.784823},{"c":14.7945,"h":14.8,"l":14.78,"n":157,"o":14.785,"t":"2026-10-19T19:05:00Z","v":582130,"vw":14.789856},{"c":14.7999,"h":14.7999,"l":14.79,"n":20,"o":14.795,"t":"2026-10-19T19:10:00Z","v":265663,"vw":14.790577},{"c":14.78,"h":14.7951,"l":14.78,"n":154,"o":14.7946,"t":"2026-10-19T19:15:00Z","v":505983,"vw":14.790083},{"c":14.7798,"h":14.785,"l":14.77,"n":161,"o":14.785,"t":"2026-10-19T19:20:00Z","v":543100,"vw":14.779278},{"c":14.7801,"h":14.785,"l":14.77,"n":212,"o":14.77,"t":"2026-10-19T19:25:00Z","v":805503,"vw":14.779992},{"c":14.77,"h":14.785,"l":14.77,"n":96,"o":14.785,"t":"2026-10-19T19:30:00Z","v":209575,"vw":14.779996},{"c":14.76,"h":14.775,"l":14.76,"n":75,"o":14.775,"t":"2026-10-19T19:35:00Z","v":136695,"vw":14.767275},{"c":14.7636,"h":14.7685,"l":14.76,"n":47,"o":14.765,"t":"2026-10-19T19:40:00Z","v":105610,"vw":14.760078},{"c":14.77,"h":14.77,"l":14.765,"n":27,"o":14.765,"t":"2026-10-19T19:45:00Z","v":93453,"vw":14.769234},{"c":14.786,"h":14.79,"l":14.77,"n":180,"o":14.77,"t":"2026-10-19T19:50:00Z","v":284371,"vw":14.778188},{"c":14.785,"h":14.8,"l":14.785,"n":402,"o":14.79,"t":"2026-10-19T19:55:00Z","v":777166,"vw":14.790531},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-10-19T20:00:00Z","v":21865,"vw":14.79},{"c":14.78,"h":14.78,"l":14.78,"n":4,"o":14.78,"t":"2026-10-19T20:35:00Z","v":311,"vw":14.78},{"c":14.789,"h":14.789,"l":14.789,"n":2,"o":14.789,"t":"2026-10-19T20:40:00Z","v":136,"vw":14.789},{"c":14.78,"h":14.79,"l":14.76,"n":6,"o":14.79,"t":"2026-10-20T08:00:00Z","v":2625,"vw":14.773524},{"c":14.78,"h":14.789,"l":14.78,"n":3,"o":14.789,"t":"2026-10-20T08:05:00Z","v":4000,"vw":14.784275},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-20T08:10:00Z","v":100,"vw":14.87},{"c":14.77,"h":14.77,"l":14.77,"n":5,"o":14.77,"t":"2026-10-20T08:15:00Z","v":1050,"vw":14.77},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-20T08:25:00Z","v":150,"vw":14.77},{"c":14.795,"h":14.795,"l":14.795,"n":3,"o":14.795,"t":"2026-10-20T09:40:00Z","v":2000,"vw":14.795},{"c":14.79,"h":14.795,"l":14.79,"n":2,"o":14.795,"t":"2026-10-20T09:55:00Z","v":812,"vw":14.790616},{"c":14.795,"h":14.795,"l":14.78,"n":2,"o":14.78,"t":"2026-10-20T10:00:00Z","v":2100,"vw":14.780714},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-20T10:20:00Z","v":100,"vw":14.78},{"c":14.7809,"h":14.7809,"l":14.7809,"n":1,"o":14.7809,"t":"2026-10-20T10:45:00Z","v":100,"vw":14.7809},{"c":14.805,"h":14.805,"l":14.8,"n":3,"o":14.8,"t":"2026-10-20T11:00:00Z","v":481,"vw":14.80375},{"c":14.819,"h":14.819,"l":14.819,"n":1,"o":14.819,"t":"2026-10-20T11:35:00Z","v":135,"vw":14.819},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-20T11:40:00Z","v":600,"vw":14.8},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-20T13:05:00Z","v":115,"vw":14.78},{"c":14.7599,"h":14.7899,"l":14.74,"n":157,"o":14.77,"t":"2026-10-20T13:30:00Z","v":402339,"vw":14.759322},{"c":14.725,"h":14.76,"l":14.72,"n":287,"o":14.76,"t":"2026-10-20T13:35:00Z","v":687610,"vw":14.737835},{"c":14.71,"h":14.735,"l":14.7,"n":328,"o":14.71,"t":"2026-10-20T13:40:00Z","v":966511,"vw":14.721745},{"c":14.6844,"h":14.72,"l":14.6844,"n":358,"o":14.715,"t":"2026-10-20T13:45:00Z","v":1137209,"vw":14.702025},{"c":14.65,"h":14.685,"l":14.635,"n":268,"o":14.68,"t":"2026-10-20T13:50:00Z","v":808222,"vw":14.656288},{"c":14.6201,"h":14.6599,"l":14.62,"n":238,"o":14.6501,"t":"2026-10-20T13:55:00Z","v":1164808,"vw":14.646783},{"c":14.655,"h":14.66,"l":14.62,"n":422,"o":14.625,"t":"2026-10-20T14:00:00Z","v":1833939,"vw":14.639348},{"c":14.65,"h":14.67,"l":14.63,"n":432,"o":14.6599,"t":"2026-10-20T14:05:00Z","v":1589120,"vw":14.647083},{"c":14.6401,"h":14.65,"l":14.6301,"n":207,"o":14.6447,"t":"2026-10-20T14:10:00Z","v":878723,"vw":14.641307},{"c":14.615,"h":14.64,"l":14.6101,"n":266,"o":14.64,"t":"2026-10-20T14:15:00Z","v":906900,"vw":14.629077},{"c":14.565,"h":14.62,"l":14.56,"n":432,"o":14.615,"t":"2026-10-20T14:20:00Z","v":972523,"vw":14.598677},{"c":14.5307,"h":14.576,"l":14.53,"n":340,"o":14.5604,"t":"2026-10-20T14:25:00Z","v":1193149,"vw":14.555934},{"c":14.5499,"h":14.56,"l":14.52,"n":330,"o":14.53,"t":"2026-10-20T14:30:00Z","v":1338510,"vw":14.540291},{"c":14.5495,"h":14.555,"l":14.53,"n":608,"o":14.5499,"t":"2026-10-20T14:35:00Z","v":2350461,"vw":14.542429},{"c":14.5194,"h":14.5401,"l":14.51,"n":87,"o":14.5401,"t":"2026-10-20T14:40:00Z","v":295484,"vw":14.529408},{"c":14.52,"h":14.52,"l":14.5,"n":380,"o":14.5134,"t":"2026-10-20T14:45:00Z","v":1549960,"vw":14.509907},{"c":14.4901,"h":14.53,"l":14.49,"n":277,"o":14.5199,"t":"2026-10-20T14:50:00Z","v":1114303,"vw":14.51224},{"c":14.4899,"h":14.4908,"l":14.48,"n":56,"o":14.4902,"t":"2026-10-20T14:55:00Z","v":189687,"vw":14.489853},{"c":14.505,"h":14.51,"l":14.48,"n":463,"o":14.49,"t":"2026-10-20T15:00:00Z","v":1763008,"vw":14.493534},{"c":14.495,"h":14.51,"l":14.49,"n":450,"o":14.5,"t":"2026-10-20T15:05:00Z","v":1970688,"vw":14.499531},{"c":14.545,"h":14.565,"l":14.495,"n":591,"o":14.495,"t":"2026-10-20T15:10:00Z","v":2433100,"vw":14.532056},{"c":14.525,"h":14.55,"l":14.51,"n":379,"o":14.55,"t":"2026-10-20T15:15:00Z","v":1532436,"vw":14.523518},{"c":14.52,"h":14.54,"l":14.51,"n":208,"o":14.52,"t":"2026-10-20T15:20:00Z","v":767614,"vw":14.52707},{"c":14.5301,"h":14.54,"l":14.5201,"n":364,"o":14.5297,"t":"2026-10-20T15:25:00Z","v":1786296,"vw":14.529673},{"c":14.5501,"h":14.56,"l":14.53,"n":324,"o":14.5399,"t":"2026-10-20T15:30:00Z","v":1299836,"vw":14.541994},{"c":14.5406,"h":14.555,"l":14.54,"n":171,"o":14.5501,"t":"2026-10-20T15:35:00Z","v":704011,"vw":14.548751},{"c":14.525,"h":14.545,"l":14.51,"n":246,"o":14.545,"t":"2026-10-20T15:40:00Z","v":1166810,"vw":14.524646},{"c":14.5401,"h":14.55,"l":14.52,"n":286,"o":14.53,"t":"2026-10-20T15:45:00Z","v":1141677,"vw":14.538333},{"c":14.53,"h":14.55,"l":14.52,"n":148,"o":14.54,"t":"2026-10-20T15:50:00Z","v":590732,"vw":14.538807},{"c":14.545,"h":14.55,"l":14.52,"n":318,"o":14.5299,"t":"2026-10-20T15:55:00Z","v":1290286,"vw":14.535671},{"c":14.5566,"h":14.56,"l":14.54,"n":95,"o":14.545,"t":"2026-10-20T16:00:00Z","v":455082,"vw":14.554139},{"c":14.5601,"h":14.57,"l":14.55,"n":216,"o":14.555,"t":"2026-10-20T16:05:00Z","v":920801,"vw":14.560733},{"c":14.5701,"h":14.576,"l":14.565,"n":139,"o":14.565,"t":"2026-10-20T16:10:00Z","v":715310,"vw":14.570166},{"c":14.5902,"h":14.596,"l":14.56,"n":236,"o":14.57,"t":"2026-10-20T16:15:00Z","v":1124490,"vw":14.583556},{"c":14.57,"h":14.595,"l":14.57,"n":215,"o":14.59,"t":"2026-10-20T16:20:00Z","v":1002277,"vw":14.582342},{"c":14.5601,"h":14.575,"l":14.56,"n":22,"o":14.575,"t":"2026-10-20T16:25:00Z","v":35916,"vw":14.562869},{"c":14.5599,"h":14.56,"l":14.54,"n":90,"o":14.56,"t":"2026-10-20T16:30:00Z","v":298361,"vw":14.552174},{"c":14.5499,"h":14.56,"l":14.54,"n":78,"o":14.555,"t":"2026-10-20T16:35:00Z","v":342280,"vw":14.547353},{"c":14.5501,"h":14.56,"l":14.54,"n":206,"o":14.5499,"t":"2026-10-20T16:40:00Z","v":868074,"vw":14.549758},{"c":14.5401,"h":14.56,"l":14.54,"n":241,"o":14.5501,"t":"2026-10-20T16:45:00Z","v":952883,"vw":14.548618},{"c":14.5741,"h":14.58,"l":14.54,"n":227,"o":14.54,"t":"2026-10-20T16:50:00Z","v":950852,"vw":14.554803},{"c":14.5701,"h":14.575,"l":14.56,"n":253,"o":14.575,"t":"2026-10-20T16:55:00Z","v":1349379,"vw":14.56965},{"c":14.5672,"h":14.575,"l":14.56,"n":178,"o":14.57,"t":"2026-10-20T17:00:00Z","v":630251,"vw":14.568802},{"c":14.5701,"h":14.5799,"l":14.5605,"n":58,"o":14.5695,"t":"2026-10-20T17:05:00Z","v":289857,"vw":14.570939},{"c":14.5601,"h":14.575,"l":14.56,"n":78,"o":14.5701,"t":"2026-10-20T17:10:00Z","v":281443,"vw":14.569234},{"c":14.5599,"h":14.56,"l":14.555,"n":17,"o":14.56,"t":"2026-10-20T17:15:00Z","v":52885,"vw":14.559263},{"c":14.5499,"h":14.55,"l":14.54,"n":20,"o":14.55,"t":"2026-10-20T17:20:00Z","v":48525,"vw":14.547449},{"c":14.5501,"h":14.555,"l":14.54,"n":169,"o":14.5499,"t":"2026-10-20T17:25:00Z","v":939953,"vw":14.549988},{"c":14.545,"h":14.55,"l":14.54,"n":79,"o":14.55,"t":"2026-10-20T17:30:00Z","v":342354,"vw":14.547655},{"c":14.545,"h":14.545,"l":14.5401,"n":3,"o":14.5401,"t":"2026-10-20T17:35:00Z","v":1243,"vw":14.540666},{"c":14.535,"h":14.55,"l":14.535,"n":61,"o":14.545,"t":"2026-10-20T17:40:00Z","v":240040,"vw":14.541281},{"c":14.535,"h":14.5399,"l":14.53,"n":17,"o":14.535,"t":"2026-10-20T17:45:00Z","v":34251,"vw":14.538646},{"c":14.535,"h":14.535,"l":14.535,"n":8,"o":14.535,"t":"2026-10-20T17:50:00Z","v":4600,"vw":14.535},{"c":14.535,"h":14.54,"l":14.5301,"n":115,"o":14.5304,"t":"2026-10-20T17:55:00Z","v":485610,"vw":14.539641},{"c":14.525,"h":14.536,"l":14.525,"n":157,"o":14.5301,"t":"2026-10-20T18:00:00Z","v":515884,"vw":14.530534},{"c":14.525,"h":14.54,"l":14.52,"n":430,"o":14.529,"t":"2026-10-20T18:05:00Z","v":1966632,"vw":14.530069},{"c":14.525,"h":14.525,"l":14.5201,"n":18,"o":14.525,"t":"2026-10-20T18:10:00Z","v":1432,"vw":14.522697},{"c":14.5356,"h":14.54,"l":14.525,"n":122,"o":14.525,"t":"2026-10-20T18:15:00Z","v":647902,"vw":14.530236},{"c":14.54,"h":14.54,"l":14.531,"n":39,"o":14.531,"t":"2026-10-20T18:20:00Z","v":164209,"vw":14.53943},{"c":14.53,"h":14.55,"l":14.53,"n":164,"o":14.54,"t":"2026-10-20T18:25:00Z","v":822294,"vw":14.539952},{"c":14.5407,"h":14.55,"l":14.53,"n":204,"o":14.535,"t":"2026-10-20T18:30:00Z","v":815550,"vw":14.539801},{"c":14.545,"h":14.545,"l":14.545,"n":1,"o":14.545,"t":"2026-10-20T18:35:00Z","v":150,"vw":14.545},{"c":14.555,"h":14.56,"l":14.5401,"n":39,"o":14.5401,"t":"2026-10-20T18:40:00Z","v":172785,"vw":14.550505},{"c":14.5499,"h":14.56,"l":14.54,"n":152,"o":14.5501,"t":"2026-10-20T18:45:00Z","v":497333,"vw":14.549659},{"c":14.535,"h":14.5486,"l":14.53,"n":83,"o":14.545,"t":"2026-10-20T18:50:00Z","v":259407,"vw":14.539659},{"c":14.5399,"h":14.5399,"l":14.5312,"n":30,"o":14.5312,"t":"2026-10-20T18:55:00Z","v":62191,"vw":14.538519},{"c":14.5301,"h":14.54,"l":14.52,"n":146,"o":14.53,"t":"2026-10-20T19:00:00Z","v":699503,"vw":14.52959},{"c":14.525,"h":14.54,"l":14.52,"n":144,"o":14.5345,"t":"2026-10-20T19:05:00Z","v":685697,"vw":14.530077},{"c":14.54,"h":14.54,"l":14.52,"n":153,"o":14.521,"t":"2026-10-20T19:10:00Z","v":601280,"vw":14.52957},{"c":14.52,"h":14.54,"l":14.52,"n":198,"o":14.54,"t":"2026-10-20T19:15:00Z","v":730727,"vw":14.530427},{"c":14.545,"h":14.5499,"l":14.525,"n":361,"o":14.525,"t":"2026-10-20T19:20:00Z","v":1567308,"vw":14.536561},{"c":14.535,"h":14.546,"l":14.53,"n":90,"o":14.545,"t":"2026-10-20T19:25:00Z","v":690183,"vw":14.539224},{"c":14.535,"h":14.535,"l":14.535,"n":20,"o":14.535,"t":"2026-10-20T19:30:00Z","v":7939,"vw":14.535},{"c":14.54,"h":14.5499,"l":14.535,"n":93,"o":14.5399,"t":"2026-10-20T19:35:00Z","v":251640,"vw":14.539762},{"c":14.53,"h":14.544,"l":14.53,"n":78,"o":14.544,"t":"2026-10-20T19:40:00Z","v":205865,"vw":14.538991},{"c":14.54,"h":14.54,"l":14.52,"n":87,"o":14.53,"t":"2026-10-20T19:45:00Z","v":197309,"vw":14.531326},{"c":14.5439,"h":14.55,"l":14.535,"n":185,"o":14.54,"t":"2026-10-20T19:50:00Z","v":83458,"vw":14.542407},{"c":14.545,"h":14.55,"l":14.54,"n":264,"o":14.54,"t":"2026-10-20T19:55:00Z","v":298758,"vw":14.545087},{"c":14.54,"h":14.54,"l":14.54,"n":4,"o":14.54,"t":"2026-10-20T20:00:00Z","v":21127,"vw":14.54},{"c":14.53,"h":14.53,"l":14.5213,"n":3,"o":14.5213,"t":"2026-10-20T20:20:00Z","v":21600,"vw":14.528792},{"c":14.53,"h":14.53,"l":14.525,"n":13,"o":14.525,"t":"2026-10-20T20:55:00Z","v":15305,"vw":14.527098},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-20T21:05:00Z","v":1000,"vw":14.53},{"c":14.526,"h":14.526,"l":14.526,"n":1,"o":14.526,"t":"2026-10-20T21:30:00Z","v":100,"vw":14.526},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-20T21:35:00Z","v":2000,"vw":14.52},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-10-20T21:50:00Z","v":185,"vw":14.52},{"c":14.5286,"h":14.5286,"l":14.5,"n":4,"o":14.5,"t":"2026-10-20T22:20:00Z","v":11380,"vw":14.501621},{"c":14.52,"h":14.52,"l":14.52,"n":3,"o":14.52,"t":"2026-10-20T22:25:00Z","v":18751,"vw":14.52},{"c":14.5104,"h":14.5104,"l":14.5104,"n":1,"o":14.5104,"t":"2026-10-20T22:30:00Z","v":2000,"vw":14.5104},{"c":14.5215,"h":14.5215,"l":14.5215,"n":1,"o":14.5215,"t":"2026-10-20T23:05:00Z","v":700,"vw":14.5215},{"c":14.52,"h":14.59,"l":14.52,"n":13,"o":14.55,"t":"2026-10-21T08:00:00Z","v":1404,"vw":14.556212},{"c":14.555,"h":14.555,"l":14.555,"n":1,"o":14.555,"t":"2026-10-21T09:15:00Z","v":7200,"vw":14.555},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-21T09:45:00Z","v":100,"vw":14.55},{"c":14.575,"h":14.575,"l":14.575,"n":1,"o":14.575,"t":"2026-10-21T10:00:00Z","v":100,"vw":14.575},{"c":14.59,"h":14.5901,"l":14.58,"n":5,"o":14.58,"t":"2026-10-21T10:15:00Z","v":500,"vw":14.58802},{"c":14.58,"h":14.5901,"l":14.58,"n":4,"o":14.59,"t":"2026-10-21T10:20:00Z","v":400,"vw":14.585275},{"c":14.575,"h":14.575,"l":14.575,"n":1,"o":14.575,"t":"2026-10-21T10:25:00Z","v":100,"vw":14.575},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-21T10:30:00Z","v":100,"vw":14.56},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-21T11:00:00Z","v":5000,"vw":14.55},{"c":14.5285,"h":14.5285,"l":14.5285,"n":1,"o":14.5285,"t":"2026-10-21T11:25:00Z","v":2000,"vw":14.5285},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-21T11:30:00Z","v":200,"vw":14.52},{"c":14.5201,"h":14.5201,"l":14.5201,"n":1,"o":14.5201,"t":"2026-10-21T11:45:00Z","v":200,"vw":14.5201},{"c":14.511,"h":14.511,"l":14.511,"n":1,"o":14.511,"t":"2026-10-21T11:50:00Z","v":250,"vw":14.511},{"c":14.4819,"h":14.4819,"l":14.4819,"n":1,"o":14.4819,"t":"2026-10-21T13:00:00Z","v":250,"vw":14.4819},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-21T13:20:00Z","v":100,"vw":14.49},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-21T13:25:00Z","v":2400,"vw":14.48},{"c":14.49,"h":14.5,"l":14.475,"n":118,"o":14.48,"t":"2026-10-21T13:30:00Z","v":224215,"vw":14.488665},{"c":14.4721,"h":14.4901,"l":14.46,"n":141,"o":14.49,"t":"2026-10-21T13:35:00Z","v":480909,"vw":14.476188},{"c":14.4901,"h":14.495,"l":14.46,"n":265,"o":14.47,"t":"2026-10-21T13:40:00Z","v":947191,"vw":14.47917},{"c":14.465,"h":14.496,"l":14.455,"n":407,"o":14.49,"t":"2026-10-21T13:45:00Z","v":1275062,"vw":14.469309},{"c":14.465,"h":14.475,"l":14.445,"n":291,"o":14.4648,"t":"2026-10-21T13:50:00Z","v":1157242,"vw":14.4602},{"c":14.4892,"h":14.4892,"l":14.454,"n":251,"o":14.465,"t":"2026-10-21T13:55:00Z","v":864226,"vw":14.470511},{"c":14.5183,"h":14.52,"l":14.48,"n":467,"o":14.4825,"t":"2026-10-21T14:00:00Z","v":2092498,"vw":14.504462},{"c":14.525,"h":14.54,"l":14.515,"n":566,"o":14.515,"t":"2026-10-21T14:05:00Z","v":2066285,"vw":14.527489},{"c":14.515,"h":14.5299,"l":14.5,"n":624,"o":14.525,"t":"2026-10-21T14:10:00Z","v":2085128,"vw":14.512184},{"c":14.515,"h":14.52,"l":14.5,"n":186,"o":14.5137,"t":"2026-10-21T14:15:00Z","v":689166,"vw":14.511844},{"c":14.4999,"h":14.52,"l":14.49,"n":150,"o":14.515,"t":"2026-10-21T14:20:00Z","v":557842,"vw":14.500668},{"c":14.5028,"h":14.51,"l":14.49,"n":159,"o":14.495,"t":"2026-10-21T14:25:00Z","v":682614,"vw":14.496997},{"c":14.4754,"h":14.506,"l":14.475,"n":211,"o":14.505,"t":"2026-10-21T14:30:00Z","v":821008,"vw":14.488339},{"c":14.48,"h":14.49,"l":14.47,"n":501,"o":14.4754,"t":"2026-10-21T14:35:00Z","v":2356544,"vw":14.480538},{"c":14.475,"h":14.49,"l":14.47,"n":552,"o":14.48,"t":"2026-10-21T14:40:00Z","v":1986660,"vw":14.480004},{"c":14.465,"h":14.48,"l":14.46,"n":346,"o":14.475,"t":"2026-10-21T14:45:00Z","v":1317168,"vw":14.473186},{"c":14.47,"h":14.48,"l":14.46,"n":183,"o":14.4601,"t":"2026-10-21T14:50:00Z","v":698524,"vw":14.470034},{"c":14.4999,"h":14.4999,"l":14.475,"n":160,"o":14.4799,"t":"2026-10-21T14:55:00Z","v":622486,"vw":14.485615},{"c":14.5001,"h":14.51,"l":14.49,"n":439,"o":14.495,"t":"2026-10-21T15:00:00Z","v":2137272,"vw":14.499547},{"c":14.505,"h":14.51,"l":14.49,"n":227,"o":14.5001,"t":"2026-10-21T15:05:00Z","v":961570,"vw":14.50066},{"c":14.505,"h":14.51,"l":14.4901,"n":263,"o":14.5043,"t":"2026-10-21T15:10:00Z","v":952668,"vw":14.500312},{"c":14.5099,"h":14.51,"l":14.5,"n":144,"o":14.505,"t":"2026-10-21T15:15:00Z","v":527326,"vw":14.503625},{"c":14.505,"h":14.51,"l":14.49,"n":386,"o":14.5099,"t":"2026-10-21T15:20:00Z","v":1391049,"vw":14.499849},{"c":14.485,"h":14.505,"l":14.48,"n":780,"o":14.5047,"t":"2026-10-21T15:25:00Z","v":2738528,"vw":14.49008},{"c":14.4916,"h":14.5,"l":14.4801,"n":136,"o":14.4801,"t":"2026-10-21T15:30:00Z","v":473965,"vw":14.490661},{"c":14.4939,"h":14.5,"l":14.4801,"n":273,"o":14.49,"t":"2026-10-21T15:35:00Z","v":1016230,"vw":14.490076},{"c":14.495,"h":14.5,"l":14.48,"n":319,"o":14.495,"t":"2026-10-21T15:40:00Z","v":918027,"vw":14.490102},{"c":14.49,"h":14.495,"l":14.48,"n":170,"o":14.4901,"t":"2026-10-21T15:45:00Z","v":419650,"vw":14.489611},{"c":14.481,"h":14.485,"l":14.481,"n":2,"o":14.485,"t":"2026-10-21T15:50:00Z","v":944,"vw":14.483119},{"c":14.485,"h":14.4859,"l":14.485,"n":6,"o":14.485,"t":"2026-10-21T15:55:00Z","v":5778,"vw":14.48502},{"c":14.495,"h":14.4999,"l":14.485,"n":85,"o":14.4899,"t":"2026-10-21T16:00:00Z","v":172496,"vw":14.491619},{"c":14.505,"h":14.51,"l":14.495,"n":110,"o":14.495,"t":"2026-10-21T16:05:00Z","v":385811,"vw":14.501826},{"c":14.5001,"h":14.505,"l":14.5001,"n":5,"o":14.5048,"t":"2026-10-21T16:10:00Z","v":11401,"vw":14.501509},{"c":14.5099,"h":14.5099,"l":14.5,"n":21,"o":14.5,"t":"2026-10-21T16:15:00Z","v":47780,"vw":14.500923},{"c":14.5,"h":14.509,"l":14.5,"n":8,"o":14.509,"t":"2026-10-21T16:20:00Z","v":22404,"vw":14.504062},{"c":14.5001,"h":14.5099,"l":14.5,"n":110,"o":14.505,"t":"2026-10-21T16:25:00Z","v":379227,"vw":14.500592},{"c":14.505,"h":14.51,"l":14.49,"n":137,"o":14.5002,"t":"2026-10-21T16:30:00Z","v":575032,"vw":14.499625},{"c":14.46,"h":14.505,"l":14.4599,"n":138,"o":14.5009,"t":"2026-10-21T16:35:00Z","v":488338,"vw":14.481429},{"c":14.485,"h":14.5,"l":14.4501,"n":279,"o":14.46,"t":"2026-10-21T16:40:00Z","v":1194406,"vw":14.48287},{"c":14.485,"h":14.4999,"l":14.48,"n":220,"o":14.485,"t":"2026-10-21T16:45:00Z","v":988060,"vw":14.489666},{"c":14.4809,"h":14.485,"l":14.4801,"n":5,"o":14.4801,"t":"2026-10-21T16:50:00Z","v":12280,"vw":14.482854},{"c":14.48,"h":14.486,"l":14.48,"n":37,"o":14.4801,"t":"2026-10-21T16:55:00Z","v":148031,"vw":14.480586},{"c":14.4861,"h":14.5,"l":14.48,"n":170,"o":14.485,"t":"2026-10-21T17:00:00Z","v":489214,"vw":14.489052},{"c":14.4799,"h":14.485,"l":14.475,"n":148,"o":14.485,"t":"2026-10-21T17:05:00Z","v":523238,"vw":14.480118},{"c":14.49,"h":14.49,"l":14.474,"n":160,"o":14.4755,"t":"2026-10-21T17:10:00Z","v":569878,"vw":14.480187},{"c":14.485,"h":14.49,"l":14.4826,"n":7,"o":14.49,"t":"2026-10-21T17:15:00Z","v":10975,"vw":14.485346},{"c":14.485,"h":14.49,"l":14.485,"n":18,"o":14.49,"t":"2026-10-21T17:20:00Z","v":28114,"vw":14.489403},{"c":14.485,"h":14.485,"l":14.48,"n":40,"o":14.485,"t":"2026-10-21T17:30:00Z","v":178429,"vw":14.481381},{"c":14.4751,"h":14.485,"l":14.47,"n":103,"o":14.485,"t":"2026-10-21T17:35:00Z","v":363823,"vw":14.47932},{"c":14.475,"h":14.48,"l":14.475,"n":8,"o":14.479,"t":"2026-10-21T17:40:00Z","v":8775,"vw":14.479215},{"c":14.48,"h":14.49,"l":14.47,"n":157,"o":14.4799,"t":"2026-10-21T17:45:00Z","v":525330,"vw":14.480527},{"c":14.475,"h":14.481,"l":14.4701,"n":57,"o":14.48,"t":"2026-10-21T17:50:00Z","v":192631,"vw":14.479011},{"c":14.4799,"h":14.4799,"l":14.4799,"n":2,"o":14.4799,"t":"2026-10-21T17:55:00Z","v":1010,"vw":14.4799},{"c":14.4701,"h":14.4799,"l":14.47,"n":7,"o":14.47,"t":"2026-10-21T18:00:00Z","v":29722,"vw":14.47306},{"c":14.4799,"h":14.4799,"l":14.475,"n":9,"o":14.475,"t":"2026-10-21T18:05:00Z","v":29972,"vw":14.47727},{"c":14.4799,"h":14.48,"l":14.47,"n":101,"o":14.475,"t":"2026-10-21T18:10:00Z","v":312482,"vw":14.470266},{"c":14.4741,"h":14.48,"l":14.46,"n":177,"o":14.4701,"t":"2026-10-21T18:15:00Z","v":711368,"vw":14.470186},{"c":14.47,"h":14.48,"l":14.47,"n":16,"o":14.475,"t":"2026-10-21T18:20:00Z","v":54048,"vw":14.472795},{"c":14.47,"h":14.475,"l":14.47,"n":73,"o":14.475,"t":"2026-10-21T18:25:00Z","v":53903,"vw":14.470822},{"c":14.465,"h":14.48,"l":14.46,"n":118,"o":14.4742,"t":"2026-10-21T18:30:00Z","v":462779,"vw":14.469905},{"c":14.4699,"h":14.47,"l":14.4601,"n":33,"o":14.4699,"t":"2026-10-21T18:35:00Z","v":130056,"vw":14.469887},{"c":14.46,"h":14.4649,"l":14.46,"n":5,"o":14.46,"t":"2026-10-21T18:40:00Z","v":16667,"vw":14.461478},{"c":14.49,"h":14.49,"l":14.46,"n":180,"o":14.465,"t":"2026-10-21T18:45:00Z","v":640235,"vw":14.476384},{"c":14.495,"h":14.51,"l":14.49,"n":156,"o":14.4907,"t":"2026-10-21T18:50:00Z","v":545888,"vw":14.49873},{"c":14.53,"h":14.5355,"l":14.49,"n":343,"o":14.49,"t":"2026-10-21T18:55:00Z","v":1231381,"vw":14.514137},{"c":14.545,"h":14.57,"l":14.53,"n":601,"o":14.535,"t":"2026-10-21T19:00:00Z","v":1902723,"vw":14.550135},{"c":14.555,"h":14.57,"l":14.53,"n":480,"o":14.545,"t":"2026-10-21T19:05:00Z","v":1545911,"vw":14.54768},{"c":14.5497,"h":14.57,"l":14.545,"n":232,"o":14.55,"t":"2026-10-21T19:10:00Z","v":645777,"vw":14.558049},{"c":14.5202,"h":14.546,"l":14.52,"n":174,"o":14.546,"t":"2026-10-21T19:15:00Z","v":645486,"vw":14.531531},{"c":14.5232,"h":14.54,"l":14.52,"n":265,"o":14.52,"t":"2026-10-21T19:20:00Z","v":849066,"vw":14.526053},{"c":14.5001,"h":14.525,"l":14.5,"n":210,"o":14.5201,"t":"2026-10-21T19:25:00Z","v":799684,"vw":14.51221},{"c":14.505,"h":14.505,"l":14.5,"n":95,"o":14.5001,"t":"2026-10-21T19:30:00Z","v":543393,"vw":14.500048},{"c":14.505,"h":14.51,"l":14.5,"n":29,"o":14.505,"t":"2026-10-21T19:35:00Z","v":36135,"vw":14.501559},{"c":14.51,"h":14.51,"l":14.5,"n":256,"o":14.5099,"t":"2026-10-21T19:40:00Z","v":151543,"vw":14.504073},{"c":14.5001,"h":14.51,"l":14.49,"n":263,"o":14.5,"t":"2026-10-21T19:45:00Z","v":837058,"vw":14.499286},{"c":14.5,"h":14.51,"l":14.49,"n":314,"o":14.5,"t":"2026-10-21T19:50:00Z","v":391960,"vw":14.500432},{"c":14.51,"h":14.516,"l":14.5,"n":466,"o":14.505,"t":"2026-10-21T19:55:00Z","v":855977,"vw":14.509385},{"c":14.51,"h":14.51,"l":14.51,"n":5,"o":14.51,"t":"2026-10-21T20:00:00Z","v":22055,"vw":14.51},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-21T20:05:00Z","v":300,"vw":14.51},{"c":14.5201,"h":14.5201,"l":14.52,"n":2,"o":14.52,"t":"2026-10-21T20:25:00Z","v":200,"vw":14.52005},{"c":14.5285,"h":14.5285,"l":14.5285,"n":1,"o":14.5285,"t":"2026-10-21T20:30:00Z","v":700,"vw":14.5285},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-21T20:40:00Z","v":250,"vw":14.53},{"c":14.55,"h":14.55,"l":14.53,"n":5,"o":14.53,"t":"2026-10-21T22:00:00Z","v":1151,"vw":14.536522},{"c":14.55,"h":14.5505,"l":14.55,"n":2,"o":14.5505,"t":"2026-10-21T22:05:00Z","v":1080,"vw":14.550116},{"c":14.545,"h":14.5515,"l":14.54,"n":3,"o":14.5515,"t":"2026-10-21T22:10:00Z","v":300,"vw":14.5455},{"c":14.55,"h":14.555,"l":14.541,"n":11,"o":14.5415,"t":"2026-10-21T22:15:00Z","v":1100,"vw":14.5496},{"c":14.5696,"h":14.5696,"l":14.5696,"n":1,"o":14.5696,"t":"2026-10-21T22:40:00Z","v":991,"vw":14.5696},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-21T23:30:00Z","v":500,"vw":14.59},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-21T23:55:00Z","v":10281,"vw":14.62},{"c":14.6419,"h":14.65,"l":14.61,"n":10,"o":14.63,"t":"2026-10-22T08:00:00Z","v":1124,"vw":14.625338},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-22T08:30:00Z","v":200,"vw":14.63},{"c":14.6421,"h":14.6421,"l":14.64,"n":5,"o":14.64,"t":"2026-10-22T08:55:00Z","v":10400,"vw":14.64002},{"c":14.63,"h":14.65,"l":14.63,"n":9,"o":14.65,"t":"2026-10-22T09:10:00Z","v":12600,"vw":14.642937},{"c":14.63,"h":14.63,"l":14.63,"n":4,"o":14.63,"t":"2026-10-22T09:15:00Z","v":5600,"vw":14.63},{"c":14.63,"h":14.64,"l":14.63,"n":5,"o":14.64,"t":"2026-10-22T09:45:00Z","v":7700,"vw":14.63987},{"c":14.635,"h":14.635,"l":14.635,"n":1,"o":14.635,"t":"2026-10-22T09:55:00Z","v":100,"vw":14.635},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-22T10:00:00Z","v":100,"vw":14.63},{"c":14.62,"h":14.63,"l":14.62,"n":2,"o":14.63,"t":"2026-10-22T10:55:00Z","v":600,"vw":14.628333},{"c":14.63,"h":14.63,"l":14.621,"n":4,"o":14.621,"t":"2026-10-22T11:00:00Z","v":12700,"vw":14.629504},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-10-22T11:10:00Z","v":280,"vw":14.62},{"c":14.61,"h":14.6199,"l":14.61,"n":2,"o":14.6199,"t":"2026-10-22T11:15:00Z","v":325,"vw":14.616092},{"c":14.5982,"h":14.5982,"l":14.5982,"n":1,"o":14.5982,"t":"2026-10-22T11:40:00Z","v":250,"vw":14.5982},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-22T12:05:00Z","v":200,"vw":14.6},{"c":14.5998,"h":14.5998,"l":14.5998,"n":1,"o":14.5998,"t":"2026-10-22T12:10:00Z","v":100,"vw":14.5998},{"c":14.595,"h":14.595,"l":14.59,"n":5,"o":14.5915,"t":"2026-10-22T12:25:00Z","v":6999,"vw":14.590882},{"c":14.59,"h":14.59,"l":14.59,"n":4,"o":14.59,"t":"2026-10-22T12:30:00Z","v":19200,"vw":14.59},{"c":14.5985,"h":14.6,"l":14.5985,"n":3,"o":14.6,"t":"2026-10-22T13:10:00Z","v":6950,"vw":14.598522},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-22T13:15:00Z","v":100,"vw":14.6},{"c":14.5882,"h":14.5882,"l":14.5882,"n":1,"o":14.5882,"t":"2026-10-22T13:20:00Z","v":300,"vw":14.5882},{"c":14.59,"h":14.59,"l":14.59,"n":19,"o":14.59,"t":"2026-10-22T13:25:00Z","v":102810,"vw":14.59},{"c":14.5499,"h":14.6,"l":14.545,"n":219,"o":14.6,"t":"2026-10-22T13:30:00Z","v":615154,"vw":14.581651},{"c":14.54,"h":14.55,"l":14.52,"n":204,"o":14.545,"t":"2026-10-22T13:35:00Z","v":489184,"vw":14.534895},{"c":14.555,"h":14.56,"l":14.535,"n":401,"o":14.5401,"t":"2026-10-22T13:40:00Z","v":1033537,"vw":14.546683},{"c":14.53,"h":14.565,"l":14.525,"n":632,"o":14.555,"t":"2026-10-22T13:45:00Z","v":1784169,"vw":14.543906},{"c":14.525,"h":14.55,"l":14.52,"n":342,"o":14.535,"t":"2026-10-22T13:50:00Z","v":830985,"vw":14.535507},{"c":14.4899,"h":14.535,"l":14.48,"n":388,"o":14.53,"t":"2026-10-22T13:55:00Z","v":961302,"vw":14.512329},{"c":14.5,"h":14.5,"l":14.47,"n":226,"o":14.48,"t":"2026-10-22T14:00:00Z","v":647066,"vw":14.485929},{"c":14.5299,"h":14.535,"l":14.495,"n":432,"o":14.4999,"t":"2026-10-22T14:05:00Z","v":1515751,"vw":14.520469},{"c":14.535,"h":14.54,"l":14.51,"n":435,"o":14.5299,"t":"2026-10-22T14:10:00Z","v":1229572,"vw":14.525743},{"c":14.53,"h":14.55,"l":14.51,"n":495,"o":14.5368,"t":"2026-10-22T14:15:00Z","v":1848549,"vw":14.53025},{"c":14.5577,"h":14.5599,"l":14.52,"n":490,"o":14.53,"t":"2026-10-22T14:20:00Z","v":2165215,"vw":14.544624},{"c":14.59,"h":14.59,"l":14.5501,"n":352,"o":14.5573,"t":"2026-10-22T14:25:00Z","v":1262536,"vw":14.57517},{"c":14.5972,"h":14.6,"l":14.58,"n":466,"o":14.5868,"t":"2026-10-22T14:30:00Z","v":1954410,"vw":14.589922},{"c":14.606,"h":14.62,"l":14.59,"n":602,"o":14.5901,"t":"2026-10-22T14:35:00Z","v":2629349,"vw":14.604326},{"c":14.5752,"h":14.6001,"l":14.57,"n":550,"o":14.6,"t":"2026-10-22T14:40:00Z","v":2177240,"vw":14.585729},{"c":14.5901,"h":14.6,"l":14.56,"n":790,"o":14.575,"t":"2026-10-22T14:45:00Z","v":3261087,"vw":14.582559},{"c":14.575,"h":14.6,"l":14.57,"n":580,"o":14.59,"t":"2026-10-22T14:50:00Z","v":2130301,"vw":14.584264},{"c":14.565,"h":14.59,"l":14.56,"n":545,"o":14.57,"t":"2026-10-22T14:55:00Z","v":2076411,"vw":14.57835},{"c":14.5801,"h":14.59,"l":14.56,"n":588,"o":14.56,"t":"2026-10-22T15:00:00Z","v":2375035,"vw":14.574771},{"c":14.5901,"h":14.6,"l":14.57,"n":397,"o":14.59,"t":"2026-10-22T15:05:00Z","v":1377279,"vw":14.584817},{"c":14.596,"h":14.6,"l":14.58,"n":304,"o":14.59,"t":"2026-10-22T15:10:00Z","v":1384120,"vw":14.59122},{"c":14.5499,"h":14.595,"l":14.54,"n":318,"o":14.591,"t":"2026-10-22T15:15:00Z","v":1277603,"vw":14.560437},{"c":14.5309,"h":14.55,"l":14.53,"n":241,"o":14.54,"t":"2026-10-22T15:20:00Z","v":1022607,"vw":14.539394},{"c":14.56,"h":14.57,"l":14.535,"n":284,"o":14.5399,"t":"2026-10-22T15:25:00Z","v":1129800,"vw":14.553064},{"c":14.565,"h":14.57,"l":14.55,"n":274,"o":14.565,"t":"2026-10-22T15:30:00Z","v":1072710,"vw":14.559858},{"c":14.5599,"h":14.565,"l":14.55,"n":147,"o":14.5609,"t":"2026-10-22T15:35:00Z","v":570439,"vw":14.556742},{"c":14.56,"h":14.58,"l":14.54,"n":555,"o":14.5599,"t":"2026-10-22T15:40:00Z","v":2197487,"vw":14.557117},{"c":14.5501,"h":14.56,"l":14.54,"n":135,"o":14.553,"t":"2026-10-22T15:45:00Z","v":592467,"vw":14.549683},{"c":14.5308,"h":14.556,"l":14.52,"n":468,"o":14.555,"t":"2026-10-22T15:50:00Z","v":2064507,"vw":14.539074},{"c":14.525,"h":14.5339,"l":14.51,"n":221,"o":14.5301,"t":"2026-10-22T15:55:00Z","v":917617,"vw":14.522458},{"c":14.525,"h":14.53,"l":14.51,"n":148,"o":14.52,"t":"2026-10-22T16:00:00Z","v":544201,"vw":14.51886},{"c":14.5101,"h":14.54,"l":14.51,"n":240,"o":14.525,"t":"2026-10-22T16:05:00Z","v":1009987,"vw":14.525544},{"c":14.515,"h":14.53,"l":14.504,"n":411,"o":14.5101,"t":"2026-10-22T16:10:00Z","v":1674186,"vw":14.516156},{"c":14.5061,"h":14.52,"l":14.5,"n":253,"o":14.51,"t":"2026-10-22T16:15:00Z","v":1045963,"vw":14.510126},{"c":14.505,"h":14.5099,"l":14.5001,"n":27,"o":14.5099,"t":"2026-10-22T16:20:00Z","v":43281,"vw":14.507368},{"c":14.5,"h":14.51,"l":14.4901,"n":224,"o":14.505,"t":"2026-10-22T16:25:00Z","v":819584,"vw":14.500387},{"c":14.5208,"h":14.53,"l":14.505,"n":151,"o":14.505,"t":"2026-10-22T16:30:00Z","v":612228,"vw":14.516415},{"c":14.5401,"h":14.55,"l":14.52,"n":306,"o":14.5207,"t":"2026-10-22T16:35:00Z","v":1232586,"vw":14.529396},{"c":14.56,"h":14.57,"l":14.545,"n":244,"o":14.545,"t":"2026-10-22T16:40:00Z","v":537953,"vw":14.554},{"c":14.565,"h":14.58,"l":14.56,"n":605,"o":14.565,"t":"2026-10-22T16:45:00Z","v":1975571,"vw":14.569235},{"c":14.545,"h":14.5699,"l":14.534,"n":270,"o":14.565,"t":"2026-10-22T16:50:00Z","v":985344,"vw":14.545441},{"c":14.525,"h":14.55,"l":14.52,"n":294,"o":14.5416,"t":"2026-10-22T16:55:00Z","v":1223388,"vw":14.536074},{"c":14.555,"h":14.555,"l":14.52,"n":161,"o":14.5299,"t":"2026-10-22T17:00:00Z","v":616738,"vw":14.535678},{"c":14.5501,"h":14.56,"l":14.55,"n":50,"o":14.555,"t":"2026-10-22T17:05:00Z","v":183391,"vw":14.551438},{"c":14.55,"h":14.56,"l":14.54,"n":262,"o":14.5501,"t":"2026-10-22T17:10:00Z","v":1082445,"vw":14.54978},{"c":14.55,"h":14.56,"l":14.54,"n":245,"o":14.55,"t":"2026-10-22T17:15:00Z","v":1046757,"vw":14.550001},{"c":14.555,"h":14.56,"l":14.54,"n":143,"o":14.55,"t":"2026-10-22T17:20:00Z","v":523766,"vw":14.54931},{"c":14.545,"h":14.555,"l":14.54,"n":120,"o":14.55,"t":"2026-10-22T17:25:00Z","v":405306,"vw":14.549479},{"c":14.5359,"h":14.55,"l":14.53,"n":52,"o":14.5492,"t":"2026-10-22T17:30:00Z","v":123055,"vw":14.543089},{"c":14.5392,"h":14.55,"l":14.53,"n":364,"o":14.535,"t":"2026-10-22T17:35:00Z","v":1571739,"vw":14.539758},{"c":14.5363,"h":14.55,"l":14.53,"n":164,"o":14.54,"t":"2026-10-22T17:40:00Z","v":571835,"vw":14.540024},{"c":14.54,"h":14.55,"l":14.53,"n":109,"o":14.535,"t":"2026-10-22T17:45:00Z","v":365197,"vw":14.539928},{"c":14.5485,"h":14.56,"l":14.54,"n":219,"o":14.5499,"t":"2026-10-22T17:50:00Z","v":864812,"vw":14.549717},{"c":14.545,"h":14.55,"l":14.53,"n":114,"o":14.54,"t":"2026-10-22T17:55:00Z","v":501696,"vw":14.539472},{"c":14.5793,"h":14.58,"l":14.545,"n":181,"o":14.545,"t":"2026-10-22T18:00:00Z","v":698815,"vw":14.56097},{"c":14.5501,"h":14.58,"l":14.55,"n":390,"o":14.57,"t":"2026-10-22T18:05:00Z","v":1459844,"vw":14.561783},{"c":14.5501,"h":14.555,"l":14.54,"n":142,"o":14.55,"t":"2026-10-22T18:10:00Z","v":444074,"vw":14.548939},{"c":14.5399,"h":14.5551,"l":14.5399,"n":145,"o":14.555,"t":"2026-10-22T18:15:00Z","v":549039,"vw":14.549224},{"c":14.5261,"h":14.535,"l":14.52,"n":49,"o":14.535,"t":"2026-10-22T18:20:00Z","v":112564,"vw":14.527399},{"c":14.5401,"h":14.546,"l":14.525,"n":154,"o":14.525,"t":"2026-10-22T18:25:00Z","v":449180,"vw":14.532129},{"c":14.545,"h":14.55,"l":14.5401,"n":24,"o":14.545,"t":"2026-10-22T18:30:00Z","v":58628,"vw":14.548922},{"c":14.545,"h":14.55,"l":14.545,"n":8,"o":14.545,"t":"2026-10-22T18:35:00Z","v":2607,"vw":14.547498},{"c":14.5492,"h":14.5582,"l":14.54,"n":265,"o":14.5499,"t":"2026-10-22T18:40:00Z","v":820949,"vw":14.550124},{"c":14.54,"h":14.5499,"l":14.54,"n":36,"o":14.545,"t":"2026-10-22T18:45:00Z","v":55145,"vw":14.544808},{"c":14.545,"h":14.545,"l":14.54,"n":4,"o":14.54,"t":"2026-10-22T18:50:00Z","v":968,"vw":14.542778},{"c":14.545,"h":14.55,"l":14.535,"n":203,"o":14.545,"t":"2026-10-22T18:55:00Z","v":802468,"vw":14.539987},{"c":14.5501,"h":14.56,"l":14.545,"n":59,"o":14.55,"t":"2026-10-22T19:00:00Z","v":236635,"vw":14.551071},{"c":14.5399,"h":14.5551,"l":14.53,"n":269,"o":14.5501,"t":"2026-10-22T19:05:00Z","v":1032366,"vw":14.543614},{"c":14.5299,"h":14.55,"l":14.52,"n":205,"o":14.54,"t":"2026-10-22T19:10:00Z","v":769138,"vw":14.538342},{"c":14.52,"h":14.54,"l":14.52,"n":83,"o":14.5299,"t":"2026-10-22T19:15:00Z","v":350053,"vw":14.528529},{"c":14.515,"h":14.53,"l":14.51,"n":157,"o":14.525,"t":"2026-10-22T19:20:00Z","v":557626,"vw":14.52},{"c":14.515,"h":14.53,"l":14.51,"n":316,"o":14.5199,"t":"2026-10-22T19:25:00Z","v":1004920,"vw":14.519805},{"c":14.5301,"h":14.5301,"l":14.515,"n":129,"o":14.515,"t":"2026-10-22T19:30:00Z","v":477974,"vw":14.524195},{"c":14.535,"h":14.54,"l":14.53,"n":26,"o":14.5318,"t":"2026-10-22T19:35:00Z","v":47691,"vw":14.531414},{"c":14.53,"h":14.54,"l":14.53,"n":57,"o":14.54,"t":"2026-10-22T19:40:00Z","v":154201,"vw":14.532136},{"c":14.53,"h":14.545,"l":14.53,"n":88,"o":14.535,"t":"2026-10-22T19:45:00Z","v":298072,"vw":14.539865},{"c":14.5037,"h":14.53,"l":14.49,"n":351,"o":14.53,"t":"2026-10-22T19:50:00Z","v":808131,"vw":14.507378},{"c":14.5,"h":14.51,"l":14.495,"n":368,"o":14.5,"t":"2026-10-22T19:55:00Z","v":508778,"vw":14.500316},{"c":14.49,"h":14.5,"l":14.49,"n":7,"o":14.5,"t":"2026-10-22T20:00:00Z","v":43586,"vw":14.497797},{"c":14.4913,"h":14.4913,"l":14.4913,"n":1,"o":14.4913,"t":"2026-10-22T20:05:00Z","v":1500,"vw":14.4913},{"c":14.5074,"h":14.5074,"l":14.5074,"n":1,"o":14.5074,"t":"2026-10-22T20:10:00Z","v":1500,"vw":14.5074},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-10-22T20:50:00Z","v":4800,"vw":14.52},{"c":14.5001,"h":14.5001,"l":14.5001,"n":1,"o":14.5001,"t":"2026-10-22T21:00:00Z","v":200,"vw":14.5001},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-22T21:25:00Z","v":400,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":10,"o":14.5,"t":"2026-10-22T22:10:00Z","v":1632,"vw":14.5},{"c":14.4898,"h":14.4898,"l":14.4898,"n":1,"o":14.4898,"t":"2026-10-22T22:20:00Z","v":300,"vw":14.4898},{"c":14.495,"h":14.495,"l":14.495,"n":4,"o":14.495,"t":"2026-10-22T22:30:00Z","v":720,"vw":14.495},{"c":14.5,"h":14.5,"l":14.5,"n":4,"o":14.5,"t":"2026-10-22T22:45:00Z","v":237,"vw":14.5},{"c":14.4999,"h":14.4999,"l":14.4999,"n":1,"o":14.4999,"t":"2026-10-22T23:10:00Z","v":100,"vw":14.4999},{"c":14.4906,"h":14.51,"l":14.4906,"n":4,"o":14.51,"t":"2026-10-22T23:50:00Z","v":600,"vw":14.502517},{"c":14.4901,"h":14.4951,"l":14.4901,"n":2,"o":14.4951,"t":"2026-10-22T23:55:00Z","v":700,"vw":14.491529}],"history":[{"c":18.88,"h":18.925,"l":18.585,"n":4744,"o":18.6,"t":"2024-10-21T04:00:00Z","v":4744762,"vw":18.843924},{"c":18.96,"h":19.035,"l":18.91,"n":4544,"o":18.94,"t":"2024-10-22T04:00:00Z","v":4037968,"vw":18.965789},{"c":19.12,"h":19.2809,"l":18.995,"n":5117,"o":19.06,"t":"2024-10-23T04:00:00Z","v":5219264,"vw":19.133584},{"c":19.09,"h":19.1999,"l":18.98,"n":5519,"o":19.03,"t":"2024-10-24T04:00:00Z","v":5706061,"vw":19.099608},{"c":19.18,"h":19.21,"l":18.911,"n":5363,"o":18.98,"t":"2024-10-25T04:00:00Z","v":5058204,"vw":19.068934},{"c":18.87,"h":19.04,"l":18.8279,"n":4786,"o":19.02,"t":"2024-10-28T04:00:00Z","v":4651787,"vw":18.875017},{"c":18.93,"h":19.08,"l":18.92,"n":5316,"o":19.02,"t":"2024-10-29T04:00:00Z","v":4276725,"vw":18.978562},{"c":18.96,"h":19.01,"l":18.705,"n":5399,"o":18.99,"t":"2024-10-30T04:00:00Z","v":5023052,"vw":18.852168},{"c":19.29,"h":19.29,"l":18.945,"n":7045,"o":18.99,"t":"2024-10-31T04:00:00Z","v":5273776,"vw":19.146233},{"c":19.18,"h":19.25,"l":19.0199,"n":7897,"o":19.14,"t":"2024-11-01T04:00:00Z","v":6355165,"vw":19.149136},{"c":19.1,"h":19.285,"l":18.9579,"n":5512,"o":19.24,"t":"2024-11-04T05:00:00Z","v":4105088,"vw":19.047994},{"c":18.74,"h":19.185,"l":18.74,"n":6908,"o":19.17,"t":"2024-11-05T05:00:00Z","v":4987379,"vw":18.902404},{"c":17.65,"h":18.0399,"l":17.63,"n":15307,"o":17.71,"t":"2024-11-06T05:00:00Z","v":10812196,"vw":17.779193},{"c":17.72,"h":17.79,"l":17.5656,"n":7880,"o":17.68,"t":"2024-11-07T05:00:00Z","v":8376940,"vw":17.684979},{"c":17.61,"h":17.79,"l":17.5888,"n":7108,"o":17.77,"t":"2024-11-08T05:00:00Z","v":6609111,"vw":17.673337},{"c":17.35,"h":17.4821,"l":17.2979,"n":7528,"o":17.43,"t":"2024-11-11T05:00:00Z","v":7466109,"vw":17.367867},{"c":17.66,"h":17.72,"l":17.345,"n":6709,"o":17.47,"t":"2024-11-12T05:00:00Z","v":6662165,"vw":17.57942},{"c":17.83,"h":17.85,"l":17.48,"n":8000,"o":17.54,"t":"2024-11-13T05:00:00Z","v":7027190,"vw":17.633932},{"c":18.07,"h":18.125,"l":17.745,"n":8684,"o":17.78,"t":"2024-11-14T05:00:00Z","v":6853806,"vw":17.990328},{"c":18.36,"h":18.41,"l":18.06,"n":8663,"o":18.06,"t":"2024-11-15T05:00:00Z","v":7607309,"vw":18.322123},{"c":18.32,"h":18.39,"l":18.19,"n":6892,"o":18.3,"t":"2024-11-18T05:00:00Z","v":5983587,"vw":18.285767},{"c":18.19,"h":18.53,"l":18.18,"n":7247,"o":18.52,"t":"2024-11-19T05:00:00Z","v":6436094,"vw":18.312262},{"c":18.18,"h":18.4,"l":18.18,"n":6591,"o":18.23,"t":"2024-11-20T05:00:00Z","v":6195703,"vw":18.279718},{"c":17.89,"h":18.16,"l":17.8179,"n":5636,"o":18.09,"t":"2024-11-21T05:00:00Z","v":6799828,"vw":17.931051},{"c":17.58,"h":17.84,"l":17.55,"n":5711,"o":17.83,"t":"2024-11-22T05:00:00Z","v":6684092,"vw":17.648877},{"c":17.33,"h":17.3916,"l":17.1377,"n":7692,"o":17.39,"t":"2024-11-25T05:00:00Z","v":8076441,"vw":17.243996},{"c":17.45,"h":17.5399,"l":17.38,"n":6834,"o":17.41,"t":"2024-11-26T05:00:00Z","v":6651109,"vw":17.443795},{"c":17.44,"h":17.475,"l":17.2301,"n":5139,"o":17.35,"t":"2024-11-27T05:00:00Z","v":5447017,"vw":17.416857},{"c":17.38,"h":17.4026,"l":17.26,"n":2956,"o":17.34,"t":"2024-11-29T05:00:00Z","v":2418655,"vw":17.371207},{"c":17.38,"h":17.52,"l":17.33,"n":5092,"o":17.35,"t":"2024-12-02T05:00:00Z","v":5922187,"vw":17.412309},{"c":17.52,"h":17.565,"l":17.37,"n":4465,"o":17.41,"t":"2024-12-03T05:00:00Z","v":5091686,"vw":17.505918},{"c":17.47,"h":17.5848,"l":17.4099,"n":5680,"o":17.51,"t":"2024-12-04T05:00:00Z","v":5982824,"vw":17.491787},{"c":17.67,"h":17.69,"l":17.47,"n":5139,"o":17.5,"t":"2024-12-05T05:00:00Z","v":4984730,"vw":17.598741},{"c":17.61,"h":17.66,"l":17.545,"n":5430,"o":17.55,"t":"2024-12-06T05:00:00Z","v":5454168,"vw":17.615154},{"c":17.71,"h":17.72,"l":17.44,"n":5332,"o":17.51,"t":"2024-12-09T05:00:00Z","v":5572517,"vw":17.602615},{"c":17.79,"h":17.8499,"l":17.635,"n":5445,"o":17.73,"t":"2024-12-10T05:00:00Z","v":4917192,"vw":17.722773},{"c":17.71,"h":17.7828,"l":17.6,"n":6283,"o":17.65,"t":"2024-12-11T05:00:00Z","v":7211918,"vw":17.680346},{"c":17.95,"h":17.965,"l":17.73,"n":5852,"o":17.76,"t":"2024-12-12T05:00:00Z","v":5340600,"vw":17.861273},{"c":18.07,"h":18.165,"l":17.9499,"n":6078,"o":17.98,"t":"2024-12-13T05:00:00Z","v":4926351,"vw":18.091707},{"c":17.97,"h":18.1363,"l":17.8879,"n":4529,"o":18.1,"t":"2024-12-16T05:00:00Z","v":4618446,"vw":17.950828},{"c":18.19,"h":18.22,"l":18.0099,"n":7245,"o":18.07,"t":"2024-12-17T05:00:00Z","v":7448541,"vw":18.153217},{"c":18.99,"h":19.145,"l":18.04,"n":9221,"o":18.09,"t":"2024-12-18T05:00:00Z","v":8049876,"vw":18.439201},{"c":19.08,"h":19.13,"l":18.7,"n":11650,"o":18.8,"t":"2024-12-19T05:00:00Z","v":6726868,"vw":19.002607},{"c":18.9,"h":19.24,"l":18.69,"n":12301,"o":19.2,"t":"2024-12-20T05:00:00Z","v":8361879,"vw":18.848918},{"c":18.66,"h":18.8363,"l":18.59,"n":8105,"o":18.63,"t":"2024-12-23T05:00:00Z","v":5230594,"vw":18.719596},{"c":18.5,"h":18.74,"l":18.485,"n":3495,"o":18.62,"t":"2024-12-24T05:00:00Z","v":2803433,"vw":18.591847},{"c":18.31,"h":18.67,"l":18.285,"n":6521,"o":18.59,"t":"2024-12-26T05:00:00Z","v":5166516,"vw":18.418153},{"c":18.6,"h":18.775,"l":18.352,"n":8472,"o":18.44,"t":"2024-12-27T05:00:00Z","v":6127829,"vw":18.642651},{"c":18.74,"h":18.985,"l":18.6579,"n":8489,"o":18.76,"t":"2024-12-30T05:00:00Z","v":5760766,"vw":18.791536},{"c":18.74,"h":18.8,"l":18.5301,"n":7733,"o":18.64,"t":"2024-12-31T05:00:00Z","v":5862838,"vw":18.692717},{"c":18.71,"h":18.8495,"l":18.448,"n":8124,"o":18.58,"t":"2025-01-02T05:00:00Z","v":6364945,"vw":18.682844},{"c":18.44,"h":18.71,"l":18.4201,"n":7416,"o":18.65,"t":"2025-01-03T05:00:00Z","v":6155141,"vw":18.533379},{"c":18.44,"h":18.475,"l":18.235,"n":8281,"o":18.34,"t":"2025-01-06T05:00:00Z","v":7295708,"vw":18.338644},{"c":18.59,"h":18.71,"l":18.295,"n":10225,"o":18.37,"t":"2025-01-07T05:00:00Z","v":8063782,"vw":18.584004},{"c":18.69,"h":18.9199,"l":18.64,"n":9095,"o":18.75,"t":"2025-01-08T05:00:00Z","v":7813068,"vw":18.76398},{"c":19.11,"h":19.24,"l":18.9501,"n":11518,"o":18.99,"t":"2025-01-10T05:00:00Z","v":8257446,"vw":19.123813},{"c":19.08,"h":19.37,"l":19.065,"n":11414,"o":19.33,"t":"2025-01-13T05:00:00Z","v":9853333,"vw":19.229767},{"c":18.86,"h":19.09,"l":18.8287,"n":10586,"o":18.91,"t":"2025-01-14T05:00:00Z","v":8548296,"vw":18.937973},{"c":18.5,"h":18.595,"l":18.38,"n":10924,"o":18.39,"t":"2025-01-15T05:00:00Z","v":11287518,"vw":18.499246},{"c":18.47,"h":18.61,"l":18.41,"n":8683,"o":18.49,"t":"2025-01-16T05:00:00Z","v":9423950,"vw":18.482637},{"c":18.41,"h":18.4699,"l":18.28,"n":6951,"o":18.28,"t":"2025-01-17T05:00:00Z","v":6565593,"vw":18.384203},{"c":18.05,"h":18.2887,"l":18.05,"n":9059,"o":18.23,"t":"2025-01-21T05:00:00Z","v":8204122,"vw":18.130631},{"c":18.17,"h":18.22,"l":18.0521,"n":6550,"o":18.09,"t":"2025-01-22T05:00:00Z","v":7035960,"vw":18.162292},{"c":18.1,"h":18.3199,"l":18.095,"n":8023,"o":18.28,"t":"2025-01-23T05:00:00Z","v":9716030,"vw":18.17337},{"c":18.17,"h":18.2099,"l":18.04,"n":7373,"o":18.15,"t":"2025-01-24T05:00:00Z","v":8035621,"vw":18.132006},{"c":18.34,"h":18.4399,"l":18.09,"n":11661,"o":18.32,"t":"2025-01-27T05:00:00Z","v":10911017,"vw":18.298161},{"c":18.31,"h":18.445,"l":18.26,"n":7534,"o":18.31,"t":"2025-01-28T05:00:00Z","v":8074415,"vw":18.348544},{"c":18.37,"h":18.4992,"l":18.2072,"n":9106,"o":18.33,"t":"2025-01-29T05:00:00Z","v":8778008,"vw":18.342781},{"c":18.19,"h":18.32,"l":18.06,"n":8207,"o":18.19,"t":"2025-01-30T05:00:00Z","v":7659559,"vw":18.148058},{"c":18.36,"h":18.435,"l":18.055,"n":12252,"o":18.17,"t":"2025-01-31T05:00:00Z","v":11756804,"vw":18.234497},{"c":18.58,"h":18.83,"l":18.44,"n":12818,"o":18.77,"t":"2025-02-03T05:00:00Z","v":11538298,"vw":18.581608},{"c":18.32,"h":18.62,"l":18.31,"n":7681,"o":18.6,"t":"2025-02-04T05:00:00Z","v":7630094,"vw":18.405233},{"c":18.12,"h":18.32,"l":18.12,"n":6386,"o":18.24,"t":"2025-02-05T05:00:00Z","v":6955959,"vw":18.181789},{"c":18.2,"h":18.295,"l":18.03,"n":5262,"o":18.05,"t":"2025-02-06T05:00:00Z","v":5850434,"vw":18.16141},{"c":18.42,"h":18.4401,"l":18.1599,"n":8730,"o":18.19,"t":"2025-02-07T05:00:00Z","v":8248574,"vw":18.362866},{"c":18.34,"h":18.4254,"l":18.295,"n":4921,"o":18.3,"t":"2025-02-10T05:00:00Z","v":4893680,"vw":18.357601},{"c":18.45,"h":18.51,"l":18.385,"n":4116,"o":18.49,"t":"2025-02-11T05:00:00Z","v":4496460,"vw":18.455944},{"c":18.62,"h":18.765,"l":18.54,"n":6292,"o":18.74,"t":"2025-02-12T05:00:00Z","v":6816512,"vw":18.642037},{"c":18.41,"h":18.6101,"l":18.3949,"n":6850,"o":18.51,"t":"2025-02-13T05:00:00Z","v":6530817,"vw":18.525484},{"c":18.43,"h":18.47,"l":18.2799,"n":4847,"o":18.33,"t":"2025-02-14T05:00:00Z","v":5031020,"vw":18.409592},{"c":18.34,"h":18.48,"l":18.3146,"n":4741,"o":18.42,"t":"2025-02-18T05:00:00Z","v":5406082,"vw":18.388116},{"c":18.41,"h":18.515,"l":18.3579,"n":4527,"o":18.49,"t":"2025-02-19T05:00:00Z","v":5489254,"vw":18.424919},{"c":18.59,"h":18.6962,"l":18.44,"n":4903,"o":18.44,"t":"2025-02-20T05:00:00Z","v":6110627,"vw":18.624681},{"c":19.15,"h":19.17,"l":18.4558,"n":9353,"o":18.46,"t":"2025-02-21T05:00:00Z","v":9834952,"vw":18.949162},{"c":19.3,"h":19.38,"l":19.05,"n":11074,"o":19.05,"t":"2025-02-24T05:00:00Z","v":8766084,"vw":19.20898},{"c":19.36,"h":19.535,"l":19.205,"n":12280,"o":19.28,"t":"2025-02-25T05:00:00Z","v":8835611,"vw":19.390546},{"c":19.34,"h":19.4151,"l":19.09,"n":9123,"o":19.31,"t":"2025-02-26T05:00:00Z","v":8036051,"vw":19.250493},{"c":19.63,"h":19.65,"l":19.2764,"n":11937,"o":19.34,"t":"2025-02-27T05:00:00Z","v":8982135,"vw":19.443399},{"c":19.45,"h":19.78,"l":19.44,"n":11126,"o":19.73,"t":"2025-02-28T05:00:00Z","v":10534376,"vw":19.608408},{"c":19.98,"h":20.1095,"l":19.335,"n":16230,"o":19.38,"t":"2025-03-03T05:00:00Z","v":13318330,"vw":19.646906},{"c":20.21,"h":20.52,"l":19.89,"n":14627,"o":20.26,"t":"2025-03-04T05:00:00Z","v":10476703,"vw":20.278754},{"c":20.01,"h":20.3699,"l":19.98,"n":12457,"o":20.2,"t":"2025-03-05T05:00:00Z","v":10277658,"vw":20.165478},{"c":20.33,"h":20.4551,"l":20.055,"n":13655,"o":20.28,"t":"2025-03-06T05:00:00Z","v":10316365,"vw":20.279225},{"c":20.27,"h":20.685,"l":20.16,"n":18124,"o":20.37,"t":"2025-03-07T05:00:00Z","v":11612407,"vw":20.389889},{"c":20.79,"h":20.9899,"l":20.39,"n":15917,"o":20.53,"t":"2025-03-10T04:00:00Z","v":8430537,"vw":20.677623},{"c":20.78,"h":21.02,"l":20.5399,"n":18097,"o":20.76,"t":"2025-03-11T04:00:00Z","v":7570692,"vw":20.793469},{"c":20.75,"h":20.9199,"l":20.49,"n":17861,"o":20.55,"t":"2025-03-12T04:00:00Z","v":7138772,"vw":20.74692},{"c":21.08,"h":21.185,"l":20.68,"n":14781,"o":20.74,"t":"2025-03-13T04:00:00Z","v":7016450,"vw":21.001093},{"c":20.57,"h":20.95,"l":20.55,"n":13801,"o":20.85,"t":"2025-03-14T04:00:00Z","v":7620954,"vw":20.670732},{"c":20.31,"h":20.6,"l":20.26,"n":11561,"o":20.6,"t":"2025-03-17T04:00:00Z","v":6946876,"vw":20.391954},{"c":20.49,"h":20.5801,"l":20.43,"n":13555,"o":20.43,"t":"2025-03-18T04:00:00Z","v":8140360,"vw":20.505229},{"c":20.18,"h":20.5,"l":20.06,"n":9492,"o":20.49,"t":"2025-03-19T04:00:00Z","v":5969378,"vw":20.315102},{"c":20.31,"h":20.39,"l":20.1,"n":9353,"o":20.38,"t":"2025-03-20T04:00:00Z","v":7472607,"vw":20.225902},{"c":20.46,"h":20.6582,"l":20.395,"n":8643,"o":20.56,"t":"2025-03-21T04:00:00Z","v":6385845,"vw":20.495111},{"c":19.94,"h":20.165,"l":19.92,"n":8296,"o":20.14,"t":"2025-03-24T04:00:00Z","v":6416309,"vw":20.015339},{"c":20.06,"h":20.1299,"l":19.92,"n":7573,"o":19.96,"t":"2025-03-25T04:00:00Z","v":6929608,"vw":20.029753},{"c":20.135,"h":20.2251,"l":19.82,"n":8806,"o":19.91,"t":"2025-03-26T04:00:00Z","v":8813094,"vw":20.092874},{"c":20.23,"h":20.315,"l":20.065,"n":9313,"o":20.16,"t":"2025-03-27T04:00:00Z","v":9931560,"vw":20.178835},{"c":20.65,"h":20.7699,"l":20.255,"n":9463,"o":20.26,"t":"2025-03-28T04:00:00Z","v":10452244,"vw":20.654138},{"c":20.75,"h":21.1773,"l":20.655,"n":12486,"o":20.98,"t":"2025-03-31T04:00:00Z","v":11533042,"vw":20.8523},{"c":20.77,"h":21.065,"l":20.58,"n":9593,"o":20.81,"t":"2025-04-01T04:00:00Z","v":8450685,"vw":20.804425},{"c":20.43,"h":21.08,"l":20.3749,"n":11784,"o":21.06,"t":"2025-04-02T04:00:00Z","v":12238369,"vw":20.569217},{"c":21.76,"h":21.8,"l":21.21,"n":13887,"o":21.4,"t":"2025-04-03T04:00:00Z","v":11076079,"vw":21.614716},{"c":22.75,"h":23.25,"l":22.42,"n":25672,"o":22.58,"t":"2025-04-04T04:00:00Z","v":11679140,"vw":22.78923},{"c":22.95,"h":23.925,"l":21.61,"n":53973,"o":23.62,"t":"2025-04-07T04:00:00Z","v":24801587,"vw":22.963597},{"c":23.57,"h":23.88,"l":22.145,"n":28796,"o":22.16,"t":"2025-04-08T04:00:00Z","v":12513864,"vw":22.977486},{"c":21.54,"h":23.99,"l":21.24,"n":43031,"o":23.85,"t":"2025-04-09T04:00:00Z","v":22541572,"vw":22.417527},{"c":22.45,"h":23,"l":22.05,"n":32287,"o":22.16,"t":"2025-04-10T04:00:00Z","v":11716320,"vw":22.537369},{"c":22.14,"h":22.87,"l":22.095,"n":11945,"o":22.54,"t":"2025-04-11T04:00:00Z","v":6692205,"vw":22.467275},{"c":21.89,"h":22.3,"l":21.73,"n":9680,"o":21.73,"t":"2025-04-14T04:00:00Z","v":5012478,"vw":21.97499},{"c":21.87,"h":21.98,"l":21.61,"n":6586,"o":21.92,"t":"2025-04-15T04:00:00Z","v":4651319,"vw":21.847027},{"c":22.1,"h":22.37,"l":21.89,"n":8862,"o":22.01,"t":"2025-04-16T04:00:00Z","v":5353684,"vw":22.120566},{"c":21.91,"h":22.17,"l":21.8198,"n":5730,"o":22.11,"t":"2025-04-17T04:00:00Z","v":2774122,"vw":21.950967},{"c":22.37,"h":22.6056,"l":22.08,"n":6087,"o":22.11,"t":"2025-04-21T04:00:00Z","v":2124509,"vw":22.406695},{"c":21.78,"h":22.155,"l":21.72,"n":6120,"o":22.08,"t":"2025-04-22T04:00:00Z","v":3127412,"vw":21.892173},{"c":21.47,"h":21.52,"l":20.86,"n":6964,"o":21.17,"t":"2025-04-23T04:00:00Z","v":4388371,"vw":21.193822},{"c":21.04,"h":21.51,"l":21.01,"n":5700,"o":21.41,"t":"2025-04-24T04:00:00Z","v":3180886,"vw":21.201017},{"c":21.06,"h":21.325,"l":21.04,"n":6471,"o":21.21,"t":"2025-04-25T04:00:00Z","v":4643697,"vw":21.16012},{"c":20.97,"h":21.23,"l":20.8427,"n":7886,"o":21.01,"t":"2025-04-28T04:00:00Z","v":8129909,"vw":21.075889},{"c":20.86,"h":21.19,"l":20.78,"n":9103,"o":21.03,"t":"2025-04-29T04:00:00Z","v":9330715,"vw":20.933418},{"c":21,"h":21.4201,"l":20.925,"n":8286,"o":21.18,"t":"2025-04-30T04:00:00Z","v":9444293,"vw":21.124876},{"c":20.86,"h":21.105,"l":20.69,"n":7887,"o":20.91,"t":"2025-05-01T04:00:00Z","v":7680229,"vw":20.809818},{"c":20.41,"h":20.645,"l":20.3325,"n":7688,"o":20.63,"t":"2025-05-02T04:00:00Z","v":7079048,"vw":20.424252},{"c":20.57,"h":20.6486,"l":20.41,"n":5901,"o":20.6,"t":"2025-05-05T04:00:00Z","v":7803006,"vw":20.482503},{"c":20.79,"h":20.9101,"l":20.61,"n":7144,"o":20.82,"t":"2025-05-06T04:00:00Z","v":8578951,"vw":20.744873},{"c":20.73,"h":20.88,"l":20.6101,"n":8278,"o":20.66,"t":"2025-05-07T04:00:00Z","v":10577331,"vw":20.718738},{"c":20.35,"h":20.65,"l":20.18,"n":8904,"o":20.49,"t":"2025-05-08T04:00:00Z","v":10543785,"vw":20.356504},{"c":20.39,"h":20.48,"l":20.24,"n":7512,"o":20.32,"t":"2025-05-09T04:00:00Z","v":10669088,"vw":20.392959},{"c":19.68,"h":19.8854,"l":19.4935,"n":11268,"o":19.58,"t":"2025-05-12T04:00:00Z","v":14240913,"vw":19.72529},{"c":19.61,"h":19.6797,"l":19.52,"n":9245,"o":19.59,"t":"2025-05-13T04:00:00Z","v":10673750,"vw":19.584882},{"c":19.78,"h":19.82,"l":19.635,"n":10269,"o":19.67,"t":"2025-05-14T04:00:00Z","v":14125407,"vw":19.742348},{"c":19.67,"h":19.93,"l":19.66,"n":8651,"o":19.81,"t":"2025-05-15T04:00:00Z","v":12614250,"vw":19.759396},{"c":19.52,"h":19.7199,"l":19.49,"n":7506,"o":19.65,"t":"2025-05-16T04:00:00Z","v":13673372,"vw":19.593689},{"c":19.6,"h":19.85,"l":19.595,"n":9309,"o":19.8,"t":"2025-05-19T04:00:00Z","v":15407566,"vw":19.682324},{"c":19.6,"h":19.705,"l":19.54,"n":8782,"o":19.65,"t":"2025-05-20T04:00:00Z","v":15805009,"vw":19.611735},{"c":20.16,"h":20.19,"l":19.7445,"n":12475,"o":19.84,"t":"2025-05-21T04:00:00Z","v":24182243,"vw":19.941308},{"c":20.15,"h":20.3197,"l":20.04,"n":11221,"o":20.26,"t":"2025-05-22T04:00:00Z","v":13649021,"vw":20.163437},{"c":20.23,"h":20.52,"l":20.17,"n":11070,"o":20.52,"t":"2025-05-23T04:00:00Z","v":16267533,"vw":20.265153},{"c":19.73,"h":20.08,"l":19.73,"n":9439,"o":19.94,"t":"2025-05-27T04:00:00Z","v":15364056,"vw":19.828618},{"c":19.94,"h":19.9757,"l":19.705,"n":11095,"o":19.73,"t":"2025-05-28T04:00:00Z","v":21360947,"vw":19.874663},{"c":19.88,"h":20.04,"l":19.8,"n":18296,"o":19.8,"t":"2025-05-29T04:00:00Z","v":32963246,"vw":19.936942},{"c":20,"h":20.15,"l":19.89,"n":14687,"o":20,"t":"2025-05-30T04:00:00Z","v":28814486,"vw":20.000875},{"c":19.94,"h":20.2301,"l":19.9335,"n":9291,"o":19.98,"t":"2025-06-02T04:00:00Z","v":10379629,"vw":20.016544},{"c":19.62,"h":19.96,"l":19.57,"n":8725,"o":19.88,"t":"2025-06-03T04:00:00Z","v":8900360,"vw":19.678042},{"c":19.68,"h":19.71,"l":19.54,"n":6185,"o":19.61,"t":"2025-06-04T04:00:00Z","v":7702422,"vw":19.651363},{"c":19.68,"h":19.8201,"l":19.5647,"n":9260,"o":19.67,"t":"2025-06-05T04:00:00Z","v":10287873,"vw":19.664428},{"c":19.38,"h":19.505,"l":19.36,"n":10211,"o":19.41,"t":"2025-06-06T04:00:00Z","v":9026988,"vw":19.42924},{"c":19.26,"h":19.33,"l":19.1647,"n":6702,"o":19.21,"t":"2025-06-09T04:00:00Z","v":7190914,"vw":19.242532},{"c":19.14,"h":19.21,"l":19.0646,"n":8836,"o":19.16,"t":"2025-06-10T04:00:00Z","v":10190673,"vw":19.13811},{"c":19.23,"h":19.26,"l":19.0299,"n":10889,"o":19.06,"t":"2025-06-11T04:00:00Z","v":13464637,"vw":19.130333},{"c":19.31,"h":19.415,"l":19.2701,"n":6553,"o":19.37,"t":"2025-06-12T04:00:00Z","v":8108984,"vw":19.32799},{"c":19.68,"h":19.74,"l":19.44,"n":10502,"o":19.59,"t":"2025-06-13T04:00:00Z","v":12891123,"vw":19.58748},{"c":19.45,"h":19.55,"l":19.3401,"n":6168,"o":19.47,"t":"2025-06-16T04:00:00Z","v":6451303,"vw":19.445778},{"c":19.67,"h":19.675,"l":19.48,"n":6536,"o":19.62,"t":"2025-06-17T04:00:00Z","v":6927267,"vw":19.572158},{"c":19.56,"h":19.735,"l":19.4,"n":5975,"o":19.69,"t":"2025-06-18T04:00:00Z","v":6483577,"vw":19.499137},{"c":19.62,"h":19.6874,"l":19.43,"n":7814,"o":19.44,"t":"2025-06-20T04:00:00Z","v":8387458,"vw":19.593197},{"c":19.39,"h":19.8451,"l":19.39,"n":8015,"o":19.69,"t":"2025-06-23T04:00:00Z","v":8249509,"vw":19.602126},{"c":19.15,"h":19.335,"l":19.1,"n":5979,"o":19.24,"t":"2025-06-24T04:00:00Z","v":5787894,"vw":19.173382},{"c":19.15,"h":19.16,"l":18.911,"n":4932,"o":18.93,"t":"2025-06-25T04:00:00Z","v":5774024,"vw":19.093211},{"c":18.84,"h":19.095,"l":18.83,"n":5685,"o":19.09,"t":"2025-06-26T04:00:00Z","v":7030670,"vw":18.970147},{"c":18.84,"h":18.97,"l":18.69,"n":8047,"o":18.8,"t":"2025-06-27T04:00:00Z","v":11327855,"vw":18.817468},{"c":18.82,"h":18.86,"l":18.745,"n":6654,"o":18.76,"t":"2025-06-30T04:00:00Z","v":7836083,"vw":18.808534},{"c":18.64,"h":18.96,"l":18.42,"n":9512,"o":18.93,"t":"2025-07-01T04:00:00Z","v":12230694,"vw":18.662102},{"c":18.38,"h":18.69,"l":18.375,"n":7086,"o":18.61,"t":"2025-07-02T04:00:00Z","v":7631702,"vw":18.502809},{"c":18.23,"h":18.3281,"l":18.21,"n":4417,"o":18.32,"t":"2025-07-03T04:00:00Z","v":5941128,"vw":18.252414},{"c":18.49,"h":18.61,"l":18.255,"n":8742,"o":18.36,"t":"2025-07-07T04:00:00Z","v":11432496,"vw":18.456862},{"c":18.38,"h":18.45,"l":18.29,"n":6678,"o":18.44,"t":"2025-07-08T04:00:00Z","v":10053111,"vw":18.367327},{"c":18.18,"h":18.3999,"l":18.18,"n":5571,"o":18.27,"t":"2025-07-09T04:00:00Z","v":8019040,"vw":18.297796},{"c":18.1,"h":18.25,"l":17.995,"n":5742,"o":18.22,"t":"2025-07-10T04:00:00Z","v":8126604,"vw":18.090046},{"c":18.35,"h":18.36,"l":18.21,"n":5775,"o":18.23,"t":"2025-07-11T04:00:00Z","v":8426940,"vw":18.301616},{"c":18.23,"h":18.42,"l":18.2247,"n":8049,"o":18.39,"t":"2025-07-14T04:00:00Z","v":9933889,"vw":18.29993},{"c":18.59,"h":18.59,"l":18.151,"n":9529,"o":18.16,"t":"2025-07-15T04:00:00Z","v":12215231,"vw":18.41903},{"c":18.41,"h":18.76,"l":18.3809,"n":8342,"o":18.48,"t":"2025-07-16T04:00:00Z","v":8972464,"vw":18.505388},{"c":18.19,"h":18.44,"l":18.15,"n":8395,"o":18.42,"t":"2025-07-17T04:00:00Z","v":10605141,"vw":18.234104},{"c":18.31,"h":18.3451,"l":18.07,"n":9490,"o":18.07,"t":"2025-07-18T04:00:00Z","v":11717222,"vw":18.270155},{"c":18.39,"h":18.41,"l":18.1522,"n":6962,"o":18.23,"t":"2025-07-21T04:00:00Z","v":8274948,"vw":18.257034},{"c":18.24,"h":18.465,"l":18.2,"n":8601,"o":18.38,"t":"2025-07-22T04:00:00Z","v":8553706,"vw":18.300464},{"c":17.98,"h":18.1801,"l":17.975,"n":8664,"o":18.12,"t":"2025-07-23T04:00:00Z","v":7765283,"vw":18.068969},{"c":18.22,"h":18.23,"l":18.0426,"n":8028,"o":18.06,"t":"2025-07-24T04:00:00Z","v":9953727,"vw":18.135585},{"c":18.17,"h":18.3179,"l":18.15,"n":7084,"o":18.17,"t":"2025-07-25T04:00:00Z","v":7823017,"vw":18.241139},{"c":18.19,"h":18.2487,"l":18.09,"n":6209,"o":18.09,"t":"2025-07-28T04:00:00Z","v":6797879,"vw":18.188491},{"c":18.32,"h":18.36,"l":18.07,"n":9034,"o":18.07,"t":"2025-07-29T04:00:00Z","v":10106754,"vw":18.258969},{"c":18.4,"h":18.5252,"l":18.1335,"n":9453,"o":18.24,"t":"2025-07-30T04:00:00Z","v":11979008,"vw":18.293166},{"c":18.59,"h":18.6298,"l":18.37,"n":8684,"o":18.5,"t":"2025-07-31T04:00:00Z","v":13930195,"vw":18.502777},{"c":18.97,"h":19.19,"l":18.835,"n":11815,"o":18.87,"t":"2025-08-01T04:00:00Z","v":13913035,"vw":18.974122},{"c":18.56,"h":18.875,"l":18.56,"n":6671,"o":18.85,"t":"2025-08-04T04:00:00Z","v":7968294,"vw":18.700898},{"c":18.47,"h":18.69,"l":18.4379,"n":7305,"o":18.49,"t":"2025-08-05T04:00:00Z","v":8366646,"vw":18.548673},{"c":18.5,"h":18.595,"l":18.46,"n":6681,"o":18.46,"t":"2025-08-06T04:00:00Z","v":8938711,"vw":18.519674},{"c":18.56,"h":18.675,"l":18.31,"n":14365,"o":18.31,"t":"2025-08-07T04:00:00Z","v":15244804,"vw":18.586011},{"c":18.53,"h":18.59,"l":18.42,"n":9846,"o":18.48,"t":"2025-08-08T04:00:00Z","v":11060619,"vw":18.507349},{"c":18.55,"h":18.58,"l":18.43,"n":7751,"o":18.49,"t":"2025-08-11T04:00:00Z","v":10081882,"vw":18.52368},{"c":17.99,"h":18.47,"l":17.98,"n":11077,"o":18.42,"t":"2025-08-12T04:00:00Z","v":12952098,"vw":18.154154},{"c":17.65,"h":17.91,"l":17.63,"n":9451,"o":17.88,"t":"2025-08-13T04:00:00Z","v":10305206,"vw":17.792617},{"c":17.87,"h":18.04,"l":17.83,"n":10513,"o":17.87,"t":"2025-08-14T04:00:00Z","v":11852308,"vw":17.933182},{"c":17.97,"h":18.06,"l":17.85,"n":8141,"o":17.85,"t":"2025-08-15T04:00:00Z","v":8710030,"vw":17.977772},{"c":17.91,"h":17.99,"l":17.8702,"n":6144,"o":17.98,"t":"2025-08-18T04:00:00Z","v":7106152,"vw":17.922561},{"c":18.05,"h":18.0999,"l":17.8301,"n":10042,"o":17.93,"t":"2025-08-19T04:00:00Z","v":10323939,"vw":17.992658},{"c":18.13,"h":18.26,"l":18.05,"n":10540,"o":18.09,"t":"2025-08-20T04:00:00Z","v":12262820,"vw":18.176596},{"c":18.07,"h":18.2599,"l":18.05,"n":7415,"o":18.21,"t":"2025-08-21T04:00:00Z","v":10043973,"vw":18.130936},{"c":17.39,"h":17.99,"l":17.34,"n":13101,"o":17.98,"t":"2025-08-22T04:00:00Z","v":14575606,"vw":17.447554},{"c":17.57,"h":17.57,"l":17.4262,"n":6941,"o":17.45,"t":"2025-08-25T04:00:00Z","v":7020481,"vw":17.486154},{"c":17.43,"h":17.55,"l":17.3867,"n":6605,"o":17.55,"t":"2025-08-26T04:00:00Z","v":7835378,"vw":17.438174},{"c":17.3,"h":17.48,"l":17.3,"n":5949,"o":17.48,"t":"2025-08-27T04:00:00Z","v":7444774,"vw":17.345954},{"c":17.29,"h":17.36,"l":17.23,"n":6549,"o":17.24,"t":"2025-08-28T04:00:00Z","v":7006331,"vw":17.304309},{"c":17.37,"h":17.4399,"l":17.25,"n":6988,"o":17.26,"t":"2025-08-29T04:00:00Z","v":9281053,"vw":17.390446},{"c":17.48,"h":17.65,"l":17.44,"n":8941,"o":17.61,"t":"2025-09-02T04:00:00Z","v":11382661,"vw":17.548255},{"c":17.51,"h":17.5999,"l":17.38,"n":8149,"o":17.53,"t":"2025-09-03T04:00:00Z","v":10203936,"vw":17.517018},{"c":17.29,"h":17.51,"l":17.2846,"n":7118,"o":17.46,"t":"2025-09-04T04:00:00Z","v":9436146,"vw":17.4269},{"c":17.21,"h":17.415,"l":17.0749,"n":11157,"o":17.22,"t":"2025-09-05T04:00:00Z","v":14499793,"vw":17.271424},{"c":17.19,"h":17.32,"l":17.17,"n":5821,"o":17.17,"t":"2025-09-08T04:00:00Z","v":7266897,"vw":17.234497},{"c":17.28,"h":17.39,"l":17.2,"n":7545,"o":17.2,"t":"2025-09-09T04:00:00Z","v":9176874,"vw":17.309974},{"c":17.31,"h":17.3899,"l":17.1883,"n":7875,"o":17.26,"t":"2025-09-10T04:00:00Z","v":9263839,"vw":17.288902},{"c":17.01,"h":17.33,"l":16.995,"n":7541,"o":17.29,"t":"2025-09-11T04:00:00Z","v":8505299,"vw":17.084303},{"c":17.19,"h":17.1957,"l":17.05,"n":5856,"o":17.05,"t":"2025-09-12T04:00:00Z","v":6041438,"vw":17.137465},{"c":17.12,"h":17.175,"l":17.07,"n":7270,"o":17.13,"t":"2025-09-15T04:00:00Z","v":7783595,"vw":17.120594},{"c":17.15,"h":17.265,"l":17.11,"n":6635,"o":17.14,"t":"2025-09-16T04:00:00Z","v":8276905,"vw":17.208313},{"c":17.11,"h":17.24,"l":16.73,"n":11293,"o":17.12,"t":"2025-09-17T04:00:00Z","v":13353423,"vw":17.003341},{"c":16.7,"h":17.02,"l":16.67,"n":9333,"o":16.98,"t":"2025-09-18T04:00:00Z","v":11013935,"vw":16.787621},{"c":16.82,"h":16.85,"l":16.65,"n":7530,"o":16.65,"t":"2025-09-19T04:00:00Z","v":8392125,"vw":16.788643},{"c":16.72,"h":16.95,"l":16.7,"n":7156,"o":16.87,"t":"2025-09-22T04:00:00Z","v":8711667,"vw":16.806263},{"c":16.77,"h":16.8,"l":16.545,"n":6772,"o":16.69,"t":"2025-09-23T04:00:00Z","v":9234124,"vw":16.672948},{"c":16.78,"h":16.795,"l":16.59,"n":6332,"o":16.63,"t":"2025-09-24T04:00:00Z","v":7266546,"vw":16.707121},{"c":16.96,"h":17.07,"l":16.91,"n":7445,"o":16.98,"t":"2025-09-25T04:00:00Z","v":8983089,"vw":16.959483},{"c":16.82,"h":16.9599,"l":16.8,"n":5688,"o":16.94,"t":"2025-09-26T04:00:00Z","v":8196649,"vw":16.877296},{"c":16.8,"h":16.86,"l":16.71,"n":5399,"o":16.72,"t":"2025-09-29T04:00:00Z","v":7978672,"vw":16.816133},{"c":16.79,"h":16.96,"l":16.7781,"n":6076,"o":16.85,"t":"2025-09-30T04:00:00Z","v":7172509,"vw":16.898502},{"c":16.76,"h":16.88,"l":16.72,"n":4806,"o":16.88,"t":"2025-10-01T04:00:00Z","v":7282084,"vw":16.797876},{"c":16.66,"h":16.83,"l":16.6484,"n":5833,"o":16.72,"t":"2025-10-02T04:00:00Z","v":7967675,"vw":16.750555},{"c":16.54,"h":16.5811,"l":16.38,"n":6580,"o":16.57,"t":"2025-10-03T04:00:00Z","v":9680719,"vw":16.47361},{"c":16.48,"h":16.5299,"l":16.36,"n":6284,"o":16.42,"t":"2025-10-06T04:00:00Z","v":10766049,"vw":16.426747},{"c":16.65,"h":16.7199,"l":16.425,"n":7151,"o":16.44,"t":"2025-10-07T04:00:00Z","v":10170740,"vw":16.626046},{"c":16.49,"h":16.6852,"l":16.4701,"n":4503,"o":16.59,"t":"2025-10-08T04:00:00Z","v":6917844,"vw":16.54377},{"c":16.59,"h":16.6698,"l":16.45,"n":6251,"o":16.51,"t":"2025-10-09T04:00:00Z","v":7842181,"vw":16.591905},{"c":17.1,"h":17.1062,"l":16.4813,"n":9073,"o":16.56,"t":"2025-10-10T04:00:00Z","v":11948271,"vw":16.829316},{"c":16.63,"h":16.8382,"l":16.61,"n":7341,"o":16.8,"t":"2025-10-13T04:00:00Z","v":9710257,"vw":16.701767},{"c":16.39,"h":16.8996,"l":16.275,"n":8401,"o":16.85,"t":"2025-10-14T04:00:00Z","v":12478165,"vw":16.494207},{"c":16.23,"h":16.4401,"l":16.075,"n":7363,"o":16.23,"t":"2025-10-15T04:00:00Z","v":11880181,"vw":16.262666},{"c":16.58,"h":16.645,"l":16.18,"n":8636,"o":16.19,"t":"2025-10-16T04:00:00Z","v":13714407,"vw":16.453528},{"c":16.7,"h":16.83,"l":16.58,"n":9032,"o":16.71,"t":"2025-10-17T04:00:00Z","v":10347159,"vw":16.721165},{"c":16.38,"h":16.51,"l":16.3617,"n":5195,"o":16.49,"t":"2025-10-20T04:00:00Z","v":7226883,"vw":16.427043},{"c":16.45,"h":16.55,"l":16.3634,"n":5921,"o":16.42,"t":"2025-10-21T04:00:00Z","v":7757709,"vw":16.437596},{"c":16.71,"h":16.87,"l":16.47,"n":9231,"o":16.52,"t":"2025-10-22T04:00:00Z","v":15613229,"vw":16.71942},{"c":16.5,"h":16.685,"l":16.45,"n":6972,"o":16.64,"t":"2025-10-23T04:00:00Z","v":9557606,"vw":16.54878},{"c":16.3,"h":16.33,"l":16.19,"n":6443,"o":16.27,"t":"2025-10-24T04:00:00Z","v":8528449,"vw":16.259636},{"c":16.24,"h":16.2999,"l":16.13,"n":5457,"o":16.15,"t":"2025-10-27T04:00:00Z","v":7727375,"vw":16.236734},{"c":16.33,"h":16.385,"l":16.2108,"n":6818,"o":16.29,"t":"2025-10-28T04:00:00Z","v":9060673,"vw":16.293234},{"c":16.48,"h":16.62,"l":16.2,"n":9254,"o":16.35,"t":"2025-10-29T04:00:00Z","v":16436168,"vw":16.33576},{"c":16.62,"h":16.63,"l":16.4,"n":7104,"o":16.58,"t":"2025-10-30T04:00:00Z","v":10725536,"vw":16.499573},{"c":16.53,"h":16.7051,"l":16.5,"n":7428,"o":16.62,"t":"2025-10-31T04:00:00Z","v":11319958,"vw":16.59958},{"c":16.6,"h":16.7885,"l":16.535,"n":5994,"o":16.54,"t":"2025-11-03T05:00:00Z","v":11581759,"vw":16.651473},{"c":16.88,"h":16.89,"l":16.6845,"n":7813,"o":16.85,"t":"2025-11-04T05:00:00Z","v":14078390,"vw":16.783405},{"c":16.64,"h":16.85,"l":16.56,"n":7072,"o":16.82,"t":"2025-11-05T05:00:00Z","v":13029920,"vw":16.679642},{"c":16.93,"h":16.97,"l":16.64,"n":7916,"o":16.66,"t":"2025-11-06T05:00:00Z","v":14473712,"vw":16.858241},{"c":16.86,"h":17.23,"l":16.85,"n":8461,"o":17.085,"t":"2025-11-07T05:00:00Z","v":16432430,"vw":17.063731},{"c":16.68,"h":16.8101,"l":16.605,"n":6899,"o":16.62,"t":"2025-11-10T05:00:00Z","v":10849174,"vw":16.692188},{"c":16.68,"h":16.7933,"l":16.6415,"n":6287,"o":16.73,"t":"2025-11-11T05:00:00Z","v":12250702,"vw":16.71121},{"c":16.73,"h":16.745,"l":16.5399,"n":8622,"o":16.63,"t":"2025-11-12T05:00:00Z","v":14849991,"vw":16.670466},{"c":17.2,"h":17.265,"l":16.795,"n":8902,"o":16.85,"t":"2025-11-13T05:00:00Z","v":15902281,"vw":17.072325},{"c":17.16,"h":17.47,"l":17.07,"n":10876,"o":17.47,"t":"2025-11-14T05:00:00Z","v":18931872,"vw":17.166933},{"c":17.51,"h":17.5799,"l":17.14,"n":8594,"o":17.24,"t":"2025-11-17T05:00:00Z","v":16644917,"vw":17.337259},{"c":17.45,"h":17.6399,"l":17.335,"n":10459,"o":17.62,"t":"2025-11-18T05:00:00Z","v":22316787,"vw":17.453735},{"c":17.46,"h":17.53,"l":17.24,"n":11949,"o":17.43,"t":"2025-11-19T05:00:00Z","v":29740773,"vw":17.424502},{"c":17.78,"h":17.7999,"l":17.03,"n":13993,"o":17.16,"t":"2025-11-20T05:00:00Z","v":34237580,"vw":17.491827},{"c":17.29,"h":17.75,"l":17.175,"n":13895,"o":17.73,"t":"2025-11-21T05:00:00Z","v":33071506,"vw":17.340594},{"c":16.97,"h":17.29,"l":16.945,"n":9680,"o":17.27,"t":"2025-11-24T05:00:00Z","v":17014810,"vw":17.042683},{"c":16.6,"h":16.9656,"l":16.58,"n":8983,"o":16.93,"t":"2025-11-25T05:00:00Z","v":15563370,"vw":16.709045},{"c":16.47,"h":16.63,"l":16.37,"n":9387,"o":16.62,"t":"2025-11-26T05:00:00Z","v":17261491,"vw":16.482014},{"c":16.39,"h":16.49,"l":16.38,"n":3924,"o":16.45,"t":"2025-11-28T05:00:00Z","v":5726253,"vw":16.418968},{"c":16.58,"h":16.61,"l":16.46,"n":7843,"o":16.59,"t":"2025-12-01T05:00:00Z","v":19213561,"vw":16.529065},{"c":16.62,"h":16.63,"l":16.47,"n":8430,"o":16.47,"t":"2025-12-02T05:00:00Z","v":18740245,"vw":16.558001},{"c":16.33,"h":16.605,"l":16.3101,"n":8401,"o":16.57,"t":"2025-12-03T05:00:00Z","v":14925674,"vw":16.437618},{"c":16.19,"h":16.3999,"l":16.13,"n":9221,"o":16.37,"t":"2025-12-04T05:00:00Z","v":18241697,"vw":16.237596},{"c":16.26,"h":16.2867,"l":16.14,"n":7666,"o":16.21,"t":"2025-12-05T05:00:00Z","v":17361531,"vw":16.224739},{"c":16.26,"h":16.3,"l":16.13,"n":6949,"o":16.13,"t":"2025-12-08T05:00:00Z","v":14072018,"vw":16.234359},{"c":16.24,"h":16.31,"l":16.13,"n":6743,"o":16.31,"t":"2025-12-09T05:00:00Z","v":14663594,"vw":16.196118},{"c":16,"h":16.2801,"l":15.905,"n":9286,"o":16.27,"t":"2025-12-10T05:00:00Z","v":20208753,"vw":16.122745},{"c":15.82,"h":16.045,"l":15.81,"n":8390,"o":16.02,"t":"2025-12-11T05:00:00Z","v":22429733,"vw":15.89968},{"c":16.08,"h":16.1,"l":15.815,"n":12936,"o":15.82,"t":"2025-12-12T05:00:00Z","v":31833748,"vw":15.995767},{"c":16.19,"h":16.21,"l":15.965,"n":11059,"o":15.98,"t":"2025-12-15T05:00:00Z","v":27967176,"vw":16.149475},{"c":16.27,"h":16.3699,"l":16.135,"n":11188,"o":16.25,"t":"2025-12-16T05:00:00Z","v":28054497,"vw":16.278313},{"c":16.46,"h":16.49,"l":16.135,"n":11588,"o":16.25,"t":"2025-12-17T05:00:00Z","v":31875538,"vw":16.340113},{"c":16.36,"h":16.396,"l":16.19,"n":10273,"o":16.26,"t":"2025-12-18T05:00:00Z","v":26466719,"vw":16.299893},{"c":16.23,"h":16.34,"l":16.19,"n":7902,"o":16.34,"t":"2025-12-19T05:00:00Z","v":18454451,"vw":16.235223},{"c":16.06,"h":16.15,"l":15.955,"n":6408,"o":16.14,"t":"2025-12-22T05:00:00Z","v":16166811,"vw":16.013058},{"c":16.16,"h":16.1887,"l":16.08,"n":6109,"o":16.13,"t":"2025-12-23T05:00:00Z","v":14578743,"vw":16.140159},{"c":15.94,"h":16.0301,"l":15.93,"n":3448,"o":15.98,"t":"2025-12-24T05:00:00Z","v":8096917,"vw":15.969301},{"c":16.02,"h":16.0899,"l":15.95,"n":5666,"o":15.955,"t":"2025-12-26T05:00:00Z","v":12824259,"vw":16.051791},{"c":16.13,"h":16.16,"l":16.02,"n":8140,"o":16.1,"t":"2025-12-29T05:00:00Z","v":17572791,"vw":16.130349},{"c":16.25,"h":16.257,"l":16.12,"n":5882,"o":16.12,"t":"2025-12-30T05:00:00Z","v":12847656,"vw":16.186768},{"c":16.37,"h":16.3899,"l":16.24,"n":5681,"o":16.24,"t":"2025-12-31T05:00:00Z","v":13323949,"vw":16.323316},{"c":16.22,"h":16.41,"l":16.1901,"n":10910,"o":16.29,"t":"2026-01-02T05:00:00Z","v":27330093,"vw":16.296827},{"c":15.95,"h":16.15,"l":15.9,"n":10240,"o":16.14,"t":"2026-01-05T05:00:00Z","v":27449884,"vw":15.985969},{"c":15.75,"h":16.035,"l":15.74,"n":9016,"o":15.98,"t":"2026-01-06T05:00:00Z","v":22673895,"vw":15.919093},{"c":15.78,"h":15.8899,"l":15.71,"n":7199,"o":15.73,"t":"2026-01-07T05:00:00Z","v":18741997,"vw":15.805493},{"c":15.61,"h":15.845,"l":15.58,"n":9453,"o":15.83,"t":"2026-01-08T05:00:00Z","v":22654782,"vw":15.659473},{"c":15.51,"h":15.6351,"l":15.42,"n":8585,"o":15.54,"t":"2026-01-09T05:00:00Z","v":19997462,"vw":15.499003},{"c":15.43,"h":15.6267,"l":15.42,"n":6258,"o":15.56,"t":"2026-01-12T05:00:00Z","v":15565844,"vw":15.508474},{"c":15.45,"h":15.4994,"l":15.36,"n":8479,"o":15.39,"t":"2026-01-13T05:00:00Z","v":21756841,"vw":15.433647},{"c":15.34,"h":15.5199,"l":15.325,"n":9596,"o":15.46,"t":"2026-01-14T05:00:00Z","v":23720745,"vw":15.439713},{"c":15.21,"h":15.31,"l":15.12,"n":8064,"o":15.29,"t":"2026-01-15T05:00:00Z","v":18829987,"vw":15.185153},{"c":15.21,"h":15.265,"l":15.12,"n":9220,"o":15.2,"t":"2026-01-16T05:00:00Z","v":20354081,"vw":15.180605},{"c":15.38,"h":15.4699,"l":15.2424,"n":12694,"o":15.46,"t":"2026-01-20T05:00:00Z","v":28315081,"vw":15.337377},{"c":15.08,"h":15.369,"l":15.04,"n":12444,"o":15.27,"t":"2026-01-21T05:00:00Z","v":29417665,"vw":15.22093},{"c":14.98,"h":15,"l":14.87,"n":8825,"o":14.97,"t":"2026-01-22T05:00:00Z","v":22038765,"vw":14.926589},{"c":15.25,"h":15.28,"l":15.02,"n":9350,"o":15.02,"t":"2026-01-23T05:00:00Z","v":22277349,"vw":15.193847},{"c":15.32,"h":15.34,"l":15.1558,"n":7913,"o":15.24,"t":"2026-01-26T05:00:00Z","v":19029089,"vw":15.287385},{"c":15.27,"h":15.39,"l":15.2603,"n":6471,"o":15.31,"t":"2026-01-27T05:00:00Z","v":14652484,"vw":15.323441},{"c":15.35,"h":15.395,"l":15.16,"n":9136,"o":15.21,"t":"2026-01-28T05:00:00Z","v":20323066,"vw":15.329649},{"c":15.35,"h":15.58,"l":15.25,"n":11094,"o":15.32,"t":"2026-01-29T05:00:00Z","v":25519629,"vw":15.43352},{"c":15.58,"h":15.68,"l":15.3882,"n":12010,"o":15.5,"t":"2026-01-30T05:00:00Z","v":26597519,"vw":15.574307},{"c":15.43,"h":15.66,"l":15.33,"n":7854,"o":15.66,"t":"2026-02-02T05:00:00Z","v":20513792,"vw":15.40292},{"c":15.4,"h":15.65,"l":15.265,"n":10785,"o":15.38,"t":"2026-02-03T05:00:00Z","v":29274526,"vw":15.463425},{"c":15.54,"h":15.73,"l":15.29,"n":12494,"o":15.32,"t":"2026-02-04T05:00:00Z","v":37174224,"vw":15.559284},{"c":15.81,"h":15.86,"l":15.47,"n":12949,"o":15.65,"t":"2026-02-05T05:00:00Z","v":33079735,"vw":15.692601},{"c":15.25,"h":15.585,"l":15.21,"n":8102,"o":15.57,"t":"2026-02-06T05:00:00Z","v":19900467,"vw":15.364624},{"c":15.15,"h":15.3425,"l":15.1,"n":6209,"o":15.26,"t":"2026-02-09T05:00:00Z","v":16058121,"vw":15.180295},{"c":15.19,"h":15.21,"l":15.055,"n":7683,"o":15.12,"t":"2026-02-10T05:00:00Z","v":22081947,"vw":15.124129},{"c":15.27,"h":15.43,"l":15.03,"n":9250,"o":15.06,"t":"2026-02-11T05:00:00Z","v":25659731,"vw":15.317042},{"c":15.57,"h":15.65,"l":15.1275,"n":11362,"o":15.14,"t":"2026-02-12T05:00:00Z","v":28341301,"vw":15.487311},{"c":15.39,"h":15.64,"l":15.25,"n":11455,"o":15.525,"t":"2026-02-13T05:00:00Z","v":28386155,"vw":15.352309},{"c":15.38,"h":15.615,"l":15.305,"n":11244,"o":15.425,"t":"2026-02-17T05:00:00Z","v":29127324,"vw":15.437745},{"c":15.33,"h":15.45,"l":15.16,"n":8667,"o":15.38,"t":"2026-02-18T05:00:00Z","v":22555307,"vw":15.26707},{"c":15.29,"h":15.5,"l":15.29,"n":9760,"o":15.42,"t":"2026-02-19T05:00:00Z","v":24456710,"vw":15.378524},{"c":15.3,"h":15.4499,"l":15.1597,"n":12149,"o":15.4,"t":"2026-02-20T05:00:00Z","v":29038540,"vw":15.328848},{"c":15.54,"h":15.675,"l":15.32,"n":9504,"o":15.38,"t":"2026-02-23T05:00:00Z","v":26196121,"vw":15.586823},{"c":15.38,"h":15.58,"l":15.3201,"n":7041,"o":15.54,"t":"2026-02-24T05:00:00Z","v":18025928,"vw":15.39529},{"c":15.3,"h":15.425,"l":15.26,"n":5964,"o":15.26,"t":"2026-02-25T05:00:00Z","v":14137875,"vw":15.348527},{"c":15.22,"h":15.4499,"l":15.21,"n":7483,"o":15.27,"t":"2026-02-26T05:00:00Z","v":19984010,"vw":15.336736},{"c":15.5,"h":15.59,"l":15.42,"n":10000,"o":15.46,"t":"2026-02-27T05:00:00Z","v":26761545,"vw":15.524892},{"c":15.36,"h":15.71,"l":15.325,"n":10665,"o":15.705,"t":"2026-03-02T05:00:00Z","v":25032104,"vw":15.429189},{"c":15.61,"h":15.9651,"l":15.51,"n":14013,"o":15.77,"t":"2026-03-03T05:00:00Z","v":30088842,"vw":15.68684},{"c":15.48,"h":15.645,"l":15.4001,"n":10091,"o":15.51,"t":"2026-03-04T05:00:00Z","v":21863203,"vw":15.473406},{"c":15.76,"h":15.925,"l":15.5301,"n":14987,"o":15.64,"t":"2026-03-05T05:00:00Z","v":34222820,"vw":15.788861},{"c":16.14,"h":16.2,"l":15.99,"n":14916,"o":16.09,"t":"2026-03-06T05:00:00Z","v":29589332,"vw":16.102701},{"c":15.97,"h":16.555,"l":15.9,"n":18181,"o":16.36,"t":"2026-03-09T04:00:00Z","v":34079864,"vw":16.269222},{"c":15.98,"h":16.049,"l":15.71,"n":14627,"o":16,"t":"2026-03-10T04:00:00Z","v":29401031,"vw":15.869985},{"c":16.03,"h":16.1598,"l":15.925,"n":13791,"o":16.04,"t":"2026-03-11T04:00:00Z","v":30343999,"vw":16.071747},{"c":16.36,"h":16.42,"l":16.215,"n":16712,"o":16.26,"t":"2026-03-12T04:00:00Z","v":34179056,"vw":16.308849},{"c":16.44,"h":16.5,"l":16.165,"n":15343,"o":16.26,"t":"2026-03-13T04:00:00Z","v":32338121,"vw":16.429265},{"c":16.27,"h":16.32,"l":16.1184,"n":12560,"o":16.225,"t":"2026-03-16T04:00:00Z","v":24538175,"vw":16.230585},{"c":16.18,"h":16.245,"l":16.07,"n":10512,"o":16.18,"t":"2026-03-17T04:00:00Z","v":19765159,"vw":16.169803},{"c":16.44,"h":16.45,"l":16.2301,"n":13378,"o":16.29,"t":"2026-03-18T04:00:00Z","v":24812123,"vw":16.320992},{"c":16.33,"h":16.67,"l":16.1701,"n":18944,"o":16.65,"t":"2026-03-19T04:00:00Z","v":41862925,"vw":16.463447},{"c":16.7,"h":16.82,"l":16.35,"n":16147,"o":16.38,"t":"2026-03-20T04:00:00Z","v":32910678,"vw":16.609572},{"c":16.35,"h":16.43,"l":16.07,"n":15128,"o":16.36,"t":"2026-03-23T04:00:00Z","v":31928242,"vw":16.244185},{"c":16.25,"h":16.525,"l":16.165,"n":14041,"o":16.48,"t":"2026-03-24T04:00:00Z","v":31939044,"vw":16.274811},{"c":15.99,"h":16.145,"l":15.9199,"n":14527,"o":16,"t":"2026-03-25T04:00:00Z","v":29800028,"vw":16.005504},{"c":16.28,"h":16.29,"l":15.9998,"n":12178,"o":16.19,"t":"2026-03-26T04:00:00Z","v":29908617,"vw":16.152392},{"c":16.57,"h":16.62,"l":16.33,"n":12971,"o":16.38,"t":"2026-03-27T04:00:00Z","v":33650612,"vw":16.474644},{"c":16.81,"h":16.87,"l":16.425,"n":12177,"o":16.43,"t":"2026-03-30T04:00:00Z","v":34891674,"vw":16.710122},{"c":16.22,"h":16.6299,"l":16.17,"n":15903,"o":16.57,"t":"2026-03-31T04:00:00Z","v":42043949,"vw":16.390597},{"c":16.13,"h":16.155,"l":15.935,"n":11735,"o":16.1,"t":"2026-04-01T04:00:00Z","v":28731427,"vw":16.035333},{"c":16.03,"h":16.44,"l":15.96,"n":12047,"o":16.44,"t":"2026-04-02T04:00:00Z","v":25402998,"vw":16.118485},{"c":15.96,"h":16.0901,"l":15.9199,"n":8189,"o":16.05,"t":"2026-04-06T04:00:00Z","v":17654099,"vw":15.989455},{"c":15.92,"h":16.145,"l":15.89,"n":12029,"o":16.04,"t":"2026-04-07T04:00:00Z","v":29121084,"vw":16.022778},{"c":15.46,"h":15.58,"l":15.345,"n":11338,"o":15.38,"t":"2026-04-08T04:00:00Z","v":25302567,"vw":15.47118},{"c":15.38,"h":15.55,"l":15.31,"n":7058,"o":15.55,"t":"2026-04-09T04:00:00Z","v":18168484,"vw":15.406566},{"c":15.42,"h":15.47,"l":15.34,"n":5536,"o":15.34,"t":"2026-04-10T04:00:00Z","v":13924293,"vw":15.415951},{"c":15.19,"h":15.4967,"l":15.1701,"n":7217,"o":15.48,"t":"2026-04-13T04:00:00Z","v":16626315,"vw":15.314119},{"c":15,"h":15.13,"l":14.95,"n":5737,"o":15.08,"t":"2026-04-14T04:00:00Z","v":13895166,"vw":15.011331},{"c":14.95,"h":15.05,"l":14.9402,"n":5623,"o":14.99,"t":"2026-04-15T04:00:00Z","v":14041465,"vw":14.992406},{"c":14.91,"h":15.025,"l":14.9,"n":6889,"o":14.94,"t":"2026-04-16T04:00:00Z","v":20886812,"vw":14.956993},{"c":14.62,"h":14.745,"l":14.51,"n":8992,"o":14.71,"t":"2026-04-17T04:00:00Z","v":23256747,"vw":14.601339},{"c":14.54,"h":14.68,"l":14.5101,"n":6131,"o":14.66,"t":"2026-04-20T04:00:00Z","v":15595119,"vw":14.571369},{"c":14.68,"h":14.72,"l":14.4099,"n":8302,"o":14.48,"t":"2026-04-21T04:00:00Z","v":21188446,"vw":14.596485},{"c":14.58,"h":14.66,"l":14.5,"n":6873,"o":14.52,"t":"2026-04-22T04:00:00Z","v":17321350,"vw":14.597874},{"c":14.63,"h":14.82,"l":14.505,"n":8653,"o":14.56,"t":"2026-04-23T04:00:00Z","v":23216370,"vw":14.626871},{"c":14.57,"h":14.7,"l":14.5,"n":7127,"o":14.57,"t":"2026-04-24T04:00:00Z","v":20016668,"vw":14.57134},{"c":14.56,"h":14.5999,"l":14.495,"n":5108,"o":14.56,"t":"2026-04-27T04:00:00Z","v":14998456,"vw":14.56312},{"c":14.72,"h":14.775,"l":14.565,"n":6922,"o":14.61,"t":"2026-04-28T04:00:00Z","v":18158125,"vw":14.724151},{"c":14.82,"h":14.9199,"l":14.71,"n":7829,"o":14.72,"t":"2026-04-29T04:00:00Z","v":19547666,"vw":14.840441},{"c":14.5,"h":14.8,"l":14.4997,"n":5354,"o":14.77,"t":"2026-04-30T04:00:00Z","v":12617144,"vw":14.648592},{"c":14.44,"h":14.585,"l":14.42,"n":6672,"o":14.47,"t":"2026-05-01T04:00:00Z","v":16166892,"vw":14.477907},{"c":14.53,"h":14.61,"l":14.3701,"n":8337,"o":14.48,"t":"2026-05-04T04:00:00Z","v":19103416,"vw":14.497822},{"c":14.27,"h":14.41,"l":14.2601,"n":5929,"o":14.4,"t":"2026-05-05T04:00:00Z","v":12035976,"vw":14.316488},{"c":14.06,"h":14.24,"l":14.055,"n":5933,"o":14.14,"t":"2026-05-06T04:00:00Z","v":14627666,"vw":14.143517},{"c":14.3,"h":14.3499,"l":14.03,"n":8519,"o":14.03,"t":"2026-05-07T04:00:00Z","v":20800572,"vw":14.244859},{"c":14.2,"h":14.285,"l":14.165,"n":5423,"o":14.21,"t":"2026-05-08T04:00:00Z","v":13903476,"vw":14.232902},{"c":14.15,"h":14.1896,"l":14.065,"n":5081,"o":14.17,"t":"2026-05-11T04:00:00Z","v":12902490,"vw":14.112337},{"c":14.29,"h":14.4999,"l":14.22,"n":9733,"o":14.22,"t":"2026-05-12T04:00:00Z","v":20304383,"vw":14.388811},{"c":14.29,"h":14.42,"l":14.2497,"n":6707,"o":14.27,"t":"2026-05-13T04:00:00Z","v":14955609,"vw":14.328037},{"c":14.2,"h":14.3207,"l":14.14,"n":5929,"o":14.23,"t":"2026-05-14T04:00:00Z","v":15830800,"vw":14.213108},{"c":14.55,"h":14.565,"l":14.41,"n":8037,"o":14.42,"t":"2026-05-15T04:00:00Z","v":19091839,"vw":14.514508},{"c":14.63,"h":14.74,"l":14.48,"n":9085,"o":14.49,"t":"2026-05-18T04:00:00Z","v":24370498,"vw":14.637548},{"c":14.8,"h":14.92,"l":14.69,"n":7415,"o":14.76,"t":"2026-05-19T04:00:00Z","v":19022964,"vw":14.806304},{"c":14.42,"h":14.7701,"l":14.42,"n":8488,"o":14.69,"t":"2026-05-20T04:00:00Z","v":23528692,"vw":14.505033},{"c":14.28,"h":14.565,"l":14.235,"n":9189,"o":14.49,"t":"2026-05-21T04:00:00Z","v":19334834,"vw":14.361163},{"c":14.17,"h":14.24,"l":14.095,"n":6026,"o":14.21,"t":"2026-05-22T04:00:00Z","v":15484414,"vw":14.171196},{"c":13.91,"h":14.035,"l":13.9,"n":5842,"o":14,"t":"2026-05-26T04:00:00Z","v":12988953,"vw":13.95156},{"c":13.91,"h":13.955,"l":13.84,"n":6546,"o":13.87,"t":"2026-05-27T04:00:00Z","v":14444961,"vw":13.903366},{"c":13.84,"h":14.0203,"l":13.8001,"n":4860,"o":13.96,"t":"2026-05-28T04:00:00Z","v":10057779,"vw":13.889498},{"c":13.92,"h":14.015,"l":13.87,"n":5212,"o":13.87,"t":"2026-05-29T04:00:00Z","v":11204195,"vw":13.943594},{"c":13.98,"h":14.12,"l":13.915,"n":5341,"o":14.02,"t":"2026-06-01T04:00:00Z","v":11642484,"vw":14.013939},{"c":13.86,"h":14.015,"l":13.8502,"n":5545,"o":14.01,"t":"2026-06-02T04:00:00Z","v":13068574,"vw":13.897825},{"c":14.05,"h":14.095,"l":13.94,"n":5353,"o":13.94,"t":"2026-06-03T04:00:00Z","v":11256739,"vw":14.03381},{"c":13.84,"h":14.1,"l":13.805,"n":7310,"o":14.07,"t":"2026-06-04T04:00:00Z","v":11592355,"vw":13.897981},{"c":14.35,"h":14.41,"l":13.98,"n":9440,"o":13.98,"t":"2026-06-05T04:00:00Z","v":18966652,"vw":14.210104},{"c":14.22,"h":14.245,"l":14.08,"n":9452,"o":14.14,"t":"2026-06-08T04:00:00Z","v":17587997,"vw":14.167241},{"c":14.18,"h":14.54,"l":13.8804,"n":11502,"o":14.07,"t":"2026-06-09T04:00:00Z","v":23453693,"vw":14.249518},{"c":14.33,"h":14.34,"l":13.98,"n":11328,"o":14.2,"t":"2026-06-10T04:00:00Z","v":23994349,"vw":14.190128},{"c":13.91,"h":14.22,"l":13.87,"n":12166,"o":14.2,"t":"2026-06-11T04:00:00Z","v":24815718,"vw":14.07034},{"c":13.78,"h":13.9101,"l":13.655,"n":10221,"o":13.84,"t":"2026-06-12T04:00:00Z","v":23196461,"vw":13.750064},{"c":13.68,"h":13.71,"l":13.52,"n":8271,"o":13.58,"t":"2026-06-15T04:00:00Z","v":17727841,"vw":13.636395},{"c":13.8,"h":13.82,"l":13.5897,"n":7360,"o":13.65,"t":"2026-06-16T04:00:00Z","v":20623226,"vw":13.724816},{"c":13.9,"h":13.95,"l":13.625,"n":8940,"o":13.78,"t":"2026-06-17T04:00:00Z","v":16896618,"vw":13.753902},{"c":13.64,"h":13.84,"l":13.62,"n":6380,"o":13.7,"t":"2026-06-18T04:00:00Z","v":11327773,"vw":13.719377},{"c":13.53,"h":13.6101,"l":13.46,"n":6159,"o":13.58,"t":"2026-06-22T04:00:00Z","v":10603926,"vw":13.536546},{"c":13.65,"h":13.78,"l":13.54,"n":7112,"o":13.75,"t":"2026-06-23T04:00:00Z","v":12092316,"vw":13.611619},{"c":13.45,"h":13.5401,"l":13.31,"n":9019,"o":13.49,"t":"2026-06-24T04:00:00Z","v":14695554,"vw":13.418645},{"c":13.37,"h":13.455,"l":13.2383,"n":8069,"o":13.32,"t":"2026-06-25T04:00:00Z","v":15123127,"vw":13.359343},{"c":13.42,"h":13.5,"l":13.32,"n":8713,"o":13.47,"t":"2026-06-26T04:00:00Z","v":15454945,"vw":13.392472},{"c":13.37,"h":13.55,"l":13.3501,"n":5126,"o":13.39,"t":"2026-06-29T04:00:00Z","v":10533123,"vw":13.444075},{"c":13.29,"h":13.4297,"l":13.2702,"n":5563,"o":13.38,"t":"2026-06-30T04:00:00Z","v":9300233,"vw":13.319558},{"c":13.34,"h":13.36,"l":13.195,"n":6548,"o":13.32,"t":"2026-07-01T04:00:00Z","v":10935294,"vw":13.255548},{"c":13.44,"h":13.55,"l":13.225,"n":6827,"o":13.31,"t":"2026-07-02T04:00:00Z","v":15262943,"vw":13.422837},{"c":13.39,"h":13.43,"l":13.31,"n":4218,"o":13.43,"t":"2026-07-06T04:00:00Z","v":8793803,"vw":13.349475},{"c":13.49,"h":13.545,"l":13.335,"n":5643,"o":13.37,"t":"2026-07-07T04:00:00Z","v":13149309,"vw":13.474323},{"c":13.63,"h":13.755,"l":13.55,"n":8017,"o":13.6,"t":"2026-07-08T04:00:00Z","v":17101414,"vw":13.659419},{"c":13.46,"h":13.5602,"l":13.42,"n":4631,"o":13.55,"t":"2026-07-09T04:00:00Z","v":10614665,"vw":13.464129},{"c":13.52,"h":13.62,"l":13.42,"n":5193,"o":13.45,"t":"2026-07-10T04:00:00Z","v":10243666,"vw":13.540252},{"c":13.63,"h":13.67,"l":13.53,"n":7105,"o":13.57,"t":"2026-07-13T04:00:00Z","v":13494973,"vw":13.612766},{"c":13.59,"h":13.625,"l":13.5198,"n":5420,"o":13.53,"t":"2026-07-14T04:00:00Z","v":11233881,"vw":13.584913},{"c":13.53,"h":13.61,"l":13.475,"n":9848,"o":13.56,"t":"2026-07-15T04:00:00Z","v":25110718,"vw":13.542154},{"c":13.55,"h":13.6,"l":13.44,"n":10924,"o":13.59,"t":"2026-07-16T04:00:00Z","v":27790274,"vw":13.523052},{"c":13.61,"h":13.7203,"l":13.525,"n":10991,"o":13.72,"t":"2026-07-17T04:00:00Z","v":33468012,"vw":13.607411},{"c":13.7,"h":13.71,"l":13.5301,"n":12230,"o":13.58,"t":"2026-07-20T04:00:00Z","v":41062598,"vw":13.64081},{"c":13.51,"h":13.685,"l":13.495,"n":8452,"o":13.66,"t":"2026-07-21T04:00:00Z","v":23308586,"vw":13.565458},{"c":13.64,"h":13.65,"l":13.5199,"n":8435,"o":13.54,"t":"2026-07-22T04:00:00Z","v":21751719,"vw":13.601257},{"c":13.72,"h":13.8,"l":13.675,"n":10401,"o":13.77,"t":"2026-07-23T04:00:00Z","v":27554083,"vw":13.736911},{"c":13.76,"h":13.7956,"l":13.6339,"n":9597,"o":13.65,"t":"2026-07-24T04:00:00Z","v":26321763,"vw":13.714132},{"c":13.69,"h":13.77,"l":13.56,"n":11514,"o":13.64,"t":"2026-07-27T04:00:00Z","v":30401466,"vw":13.70269},{"c":13.66,"h":13.805,"l":13.645,"n":11850,"o":13.68,"t":"2026-07-28T04:00:00Z","v":33461405,"vw":13.71342},{"c":13.88,"h":13.91,"l":13.655,"n":10530,"o":13.71,"t":"2026-07-29T04:00:00Z","v":28514326,"vw":13.817146},{"c":13.71,"h":13.88,"l":13.69,"n":9568,"o":13.77,"t":"2026-07-30T04:00:00Z","v":23157856,"vw":13.788982},{"c":13.77,"h":13.93,"l":13.65,"n":19740,"o":13.67,"t":"2026-07-31T04:00:00Z","v":23958907,"vw":13.802696},{"c":13.55,"h":13.715,"l":13.52,"n":15376,"o":13.7,"t":"2026-08-03T04:00:00Z","v":21818027,"vw":13.574196},{"c":13.29,"h":13.5,"l":13.26,"n":9015,"o":13.48,"t":"2026-08-04T04:00:00Z","v":16826789,"vw":13.368654},{"c":13.37,"h":13.38,"l":13.235,"n":17758,"o":13.27,"t":"2026-08-05T04:00:00Z","v":22023129,"vw":13.312918},{"c":13.45,"h":13.46,"l":13.31,"n":18260,"o":13.38,"t":"2026-08-06T04:00:00Z","v":18845010,"vw":13.383333},{"c":13.3,"h":13.3899,"l":13.2801,"n":15939,"o":13.36,"t":"2026-08-07T04:00:00Z","v":19048968,"vw":13.338311},{"c":13.39,"h":13.4199,"l":13.315,"n":9220,"o":13.36,"t":"2026-08-10T04:00:00Z","v":11803507,"vw":13.366284},{"c":13.33,"h":13.355,"l":13.29,"n":13106,"o":13.34,"t":"2026-08-11T04:00:00Z","v":14491143,"vw":13.321806},{"c":13.26,"h":13.34,"l":13.2301,"n":9428,"o":13.25,"t":"2026-08-12T04:00:00Z","v":11811517,"vw":13.288254},{"c":13.22,"h":13.2699,"l":13.16,"n":6609,"o":13.21,"t":"2026-08-13T04:00:00Z","v":13692553,"vw":13.217679},{"c":13.16,"h":13.27,"l":13.16,"n":10945,"o":13.24,"t":"2026-08-14T04:00:00Z","v":14067206,"vw":13.197694},{"c":13.22,"h":13.25,"l":13.2,"n":5664,"o":13.21,"t":"2026-08-17T04:00:00Z","v":13798422,"vw":13.222428},{"c":13.39,"h":13.39,"l":13.255,"n":6312,"o":13.29,"t":"2026-08-18T04:00:00Z","v":14341028,"vw":13.335901},{"c":13.32,"h":13.335,"l":13.24,"n":6803,"o":13.26,"t":"2026-08-19T04:00:00Z","v":13791843,"vw":13.289654},{"c":13.5,"h":13.525,"l":13.3901,"n":6989,"o":13.42,"t":"2026-08-20T04:00:00Z","v":14913363,"vw":13.464729},{"c":13.39,"h":13.475,"l":13.38,"n":4896,"o":13.4,"t":"2026-08-21T04:00:00Z","v":10681748,"vw":13.425052},{"c":13.49,"h":13.515,"l":13.415,"n":6220,"o":13.43,"t":"2026-08-24T04:00:00Z","v":15743553,"vw":13.466568},{"c":13.43,"h":13.495,"l":13.41,"n":4482,"o":13.41,"t":"2026-08-25T04:00:00Z","v":11540013,"vw":13.456315},{"c":13.46,"h":13.485,"l":13.4049,"n":5343,"o":13.46,"t":"2026-08-26T04:00:00Z","v":13760901,"vw":13.448005},{"c":13.41,"h":13.49,"l":13.39,"n":4740,"o":13.46,"t":"2026-08-27T04:00:00Z","v":10076975,"vw":13.436703},{"c":13.6,"h":13.6077,"l":13.394,"n":9067,"o":13.43,"t":"2026-08-28T04:00:00Z","v":23412030,"vw":13.529842},{"c":13.68,"h":13.745,"l":13.625,"n":7695,"o":13.63,"t":"2026-08-31T04:00:00Z","v":16907895,"vw":13.716035},{"c":13.85,"h":13.875,"l":13.74,"n":8704,"o":13.79,"t":"2026-09-01T04:00:00Z","v":19668986,"vw":13.810842},{"c":13.68,"h":13.815,"l":13.67,"n":8830,"o":13.81,"t":"2026-09-02T04:00:00Z","v":20935064,"vw":13.725605},{"c":13.64,"h":13.7151,"l":13.59,"n":7561,"o":13.6,"t":"2026-09-03T04:00:00Z","v":18699866,"vw":13.653338},{"c":13.6,"h":13.72,"l":13.59,"n":6526,"o":13.72,"t":"2026-09-04T04:00:00Z","v":14277363,"vw":13.634458},{"c":13.66,"h":13.6899,"l":13.6,"n":7003,"o":13.63,"t":"2026-09-08T04:00:00Z","v":17612797,"vw":13.642396},{"c":13.85,"h":13.87,"l":13.695,"n":6962,"o":13.73,"t":"2026-09-09T04:00:00Z","v":15871833,"vw":13.809988},{"c":13.99,"h":14.02,"l":13.9003,"n":10940,"o":13.96,"t":"2026-09-10T04:00:00Z","v":23411583,"vw":13.975189},{"c":13.95,"h":13.955,"l":13.8202,"n":9338,"o":13.86,"t":"2026-09-11T04:00:00Z","v":20067160,"vw":13.915098},{"c":13.99,"h":14.0398,"l":13.905,"n":10211,"o":14.02,"t":"2026-09-14T04:00:00Z","v":22307021,"vw":13.97445},{"c":14.1,"h":14.15,"l":14.01,"n":9539,"o":14.03,"t":"2026-09-15T04:00:00Z","v":23473388,"vw":14.104702},{"c":14.16,"h":14.3,"l":14,"n":11186,"o":14.08,"t":"2026-09-16T04:00:00Z","v":30060206,"vw":14.103589},{"c":14.09,"h":14.095,"l":13.945,"n":9065,"o":13.96,"t":"2026-09-17T04:00:00Z","v":22737903,"vw":14.015691},{"c":14.16,"h":14.24,"l":14.115,"n":8935,"o":14.12,"t":"2026-09-18T04:00:00Z","v":19893447,"vw":14.204652},{"c":14.09,"h":14.12,"l":14.04,"n":11927,"o":14.06,"t":"2026-09-21T04:00:00Z","v":26719037,"vw":14.076097},{"c":14.01,"h":14.065,"l":13.9205,"n":15034,"o":13.98,"t":"2026-09-22T04:00:00Z","v":34437575,"vw":14.010196},{"c":14.18,"h":14.18,"l":13.9699,"n":16009,"o":13.98,"t":"2026-09-23T04:00:00Z","v":43201661,"vw":14.114431},{"c":14.19,"h":14.33,"l":14.16,"n":15672,"o":14.21,"t":"2026-09-24T04:00:00Z","v":49897635,"vw":14.235597},{"c":14.18,"h":14.26,"l":14.105,"n":18119,"o":14.17,"t":"2026-09-25T04:00:00Z","v":58970329,"vw":14.192969},{"c":14.29,"h":14.35,"l":14.2,"n":14119,"o":14.27,"t":"2026-09-28T04:00:00Z","v":44804360,"vw":14.275602},{"c":14.33,"h":14.42,"l":14.23,"n":13935,"o":14.28,"t":"2026-09-29T04:00:00Z","v":43243541,"vw":14.358923},{"c":14.39,"h":14.395,"l":14.265,"n":13207,"o":14.29,"t":"2026-09-30T04:00:00Z","v":43372238,"vw":14.31818},{"c":14.35,"h":14.5297,"l":14.26,"n":19290,"o":14.43,"t":"2026-10-01T04:00:00Z","v":62865786,"vw":14.408821},{"c":14.22,"h":14.26,"l":14.12,"n":16926,"o":14.18,"t":"2026-10-02T04:00:00Z","v":50445315,"vw":14.199655},{"c":14.13,"h":14.3,"l":14.09,"n":13137,"o":14.2,"t":"2026-10-05T04:00:00Z","v":38111414,"vw":14.179375},{"c":14.25,"h":14.27,"l":14.07,"n":14149,"o":14.08,"t":"2026-10-06T04:00:00Z","v":42784463,"vw":14.183065},{"c":14.42,"h":14.47,"l":14.355,"n":17672,"o":14.4,"t":"2026-10-07T04:00:00Z","v":53687786,"vw":14.417819},{"c":14.43,"h":14.5999,"l":14.42,"n":23795,"o":14.5,"t":"2026-10-08T04:00:00Z","v":77483478,"vw":14.506109},{"c":14.37,"h":14.45,"l":14.32,"n":13427,"o":14.41,"t":"2026-10-09T04:00:00Z","v":39603761,"vw":14.38951},{"c":14.42,"h":14.43,"l":14.36,"n":8289,"o":14.39,"t":"2026-10-12T04:00:00Z","v":23031516,"vw":14.405087},{"c":14.48,"h":14.5499,"l":14.38,"n":11682,"o":14.43,"t":"2026-10-13T04:00:00Z","v":36994879,"vw":14.492526},{"c":14.77,"h":14.83,"l":14.61,"n":18676,"o":14.66,"t":"2026-10-14T04:00:00Z","v":59139455,"vw":14.737917},{"c":14.57,"h":14.81,"l":14.57,"n":16748,"o":14.77,"t":"2026-10-15T04:00:00Z","v":52102708,"vw":14.670353},{"c":14.82,"h":14.86,"l":14.54,"n":23062,"o":14.55,"t":"2026-10-16T04:00:00Z","v":89288279,"vw":14.736077},{"c":14.79,"h":14.8199,"l":14.71,"n":14035,"o":14.76,"t":"2026-10-19T04:00:00Z","v":49959132,"vw":14.771261},{"c":14.54,"h":14.7899,"l":14.48,"n":15666,"o":14.77,"t":"2026-10-20T04:00:00Z","v":60247541,"vw":14.561118},{"c":14.51,"h":14.57,"l":14.445,"n":15497,"o":14.48,"t":"2026-10-21T04:00:00Z","v":53267732,"vw":14.497351},{"c":14.5,"h":14.62,"l":14.47,"n":21145,"o":14.6,"t":"2026-10-22T04:00:00Z","v":76104308,"vw":14.551444}],"volatilityBars":[{"c":14.1299,"h":14.13,"l":14.03,"n":24,"o":14.11,"t":"2026-09-22T08:00:00Z","v":1538,"vw":14.121393},{"c":14.06,"h":14.09,"l":14.06,"n":11,"o":14.09,"t":"2026-09-22T08:45:00Z","v":8568,"vw":14.080352},{"c":14.08,"h":14.08,"l":14.08,"n":3,"o":14.08,"t":"2026-09-22T09:30:00Z","v":2200,"vw":14.08},{"c":14.02,"h":14.02,"l":14.02,"n":5,"o":14.02,"t":"2026-09-22T09:45:00Z","v":2330,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-09-22T10:00:00Z","v":100,"vw":14.02},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-09-22T10:45:00Z","v":2200,"vw":14},{"c":14.04,"h":14.04,"l":14.01,"n":40,"o":14.01,"t":"2026-09-22T11:00:00Z","v":19859,"vw":14.030425},{"c":14.01,"h":14.02,"l":14.01,"n":11,"o":14.02,"t":"2026-09-22T11:30:00Z","v":8620,"vw":14.010118},{"c":14,"h":14,"l":14,"n":5,"o":14,"t":"2026-09-22T11:45:00Z","v":220,"vw":14},{"c":14.01,"h":14.01,"l":14.01,"n":9,"o":14.01,"t":"2026-09-22T12:00:00Z","v":4720,"vw":14.01},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-09-22T12:15:00Z","v":4000,"vw":14.02},{"c":13.99,"h":13.99,"l":13.99,"n":5,"o":13.99,"t":"2026-09-22T12:30:00Z","v":700,"vw":13.99},{"c":13.97,"h":14,"l":13.97,"n":14,"o":13.99,"t":"2026-09-22T13:00:00Z","v":17080,"vw":13.982336},{"c":13.98,"h":13.98,"l":13.96,"n":24,"o":13.96,"t":"2026-09-22T13:15:00Z","v":11075,"vw":13.963298},{"c":13.995,"h":14.025,"l":13.97,"n":624,"o":13.98,"t":"2026-09-22T13:30:00Z","v":1917030,"vw":14.00164},{"c":13.96,"h":14.015,"l":13.9501,"n":699,"o":13.9999,"t":"2026-09-22T13:45:00Z","v":1978476,"vw":13.983631},{"c":13.93,"h":13.9694,"l":13.9205,"n":946,"o":13.96,"t":"2026-09-22T14:00:00Z","v":2468135,"vw":13.949923},{"c":14.005,"h":14.01,"l":13.935,"n":695,"o":13.9399,"t":"2026-09-22T14:15:00Z","v":1908978,"vw":13.980656},{"c":14.04,"h":14.045,"l":14.0001,"n":687,"o":14.005,"t":"2026-09-22T14:30:00Z","v":1684339,"vw":14.02124},{"c":14.0499,"h":14.065,"l":14.04,"n":694,"o":14.045,"t":"2026-09-22T14:45:00Z","v":1593513,"vw":14.05075},{"c":14.0301,"h":14.0551,"l":14.03,"n":1526,"o":14.045,"t":"2026-09-22T15:00:00Z","v":3845827,"vw":14.042915},{"c":14.0301,"h":14.0499,"l":14.0201,"n":1168,"o":14.0302,"t":"2026-09-22T15:15:00Z","v":2481578,"vw":14.034534},{"c":14.056,"h":14.0599,"l":14.035,"n":267,"o":14.035,"t":"2026-09-22T15:30:00Z","v":725928,"vw":14.043581},{"c":14.045,"h":14.06,"l":14.03,"n":741,"o":14.055,"t":"2026-09-22T15:45:00Z","v":1382757,"vw":14.046084},{"c":14.04,"h":14.0451,"l":14.03,"n":1025,"o":14.0401,"t":"2026-09-22T16:00:00Z","v":2189805,"vw":14.039727},{"c":14.045,"h":14.05,"l":14.035,"n":123,"o":14.0397,"t":"2026-09-22T16:15:00Z","v":317171,"vw":14.041114},{"c":14.03,"h":14.0451,"l":14.02,"n":183,"o":14.045,"t":"2026-09-22T16:30:00Z","v":435032,"vw":14.034833},{"c":14.0189,"h":14.03,"l":14.01,"n":424,"o":14.025,"t":"2026-09-22T16:45:00Z","v":811485,"vw":14.020481},{"c":14.025,"h":14.03,"l":14.0101,"n":223,"o":14.0194,"t":"2026-09-22T17:00:00Z","v":483249,"vw":14.019872},{"c":14.025,"h":14.0399,"l":14.02,"n":445,"o":14.025,"t":"2026-09-22T17:15:00Z","v":763687,"vw":14.030058},{"c":14.015,"h":14.03,"l":14.015,"n":75,"o":14.025,"t":"2026-09-22T17:30:00Z","v":108625,"vw":14.020205},{"c":13.9799,"h":14.0199,"l":13.975,"n":924,"o":14.0101,"t":"2026-09-22T17:45:00Z","v":2209594,"vw":13.999754},{"c":13.9762,"h":13.9899,"l":13.9601,"n":852,"o":13.9703,"t":"2026-09-22T18:00:00Z","v":1701088,"vw":13.976048},{"c":13.985,"h":13.9862,"l":13.97,"n":554,"o":13.9801,"t":"2026-09-22T18:15:00Z","v":983637,"vw":13.979961},{"c":13.9999,"h":14.01,"l":13.98,"n":536,"o":13.9814,"t":"2026-09-22T18:30:00Z","v":1294949,"vw":13.994659},{"c":13.995,"h":14,"l":13.99,"n":78,"o":13.995,"t":"2026-09-22T18:45:00Z","v":117881,"vw":13.998935},{"c":13.995,"h":14.005,"l":13.99,"n":173,"o":13.995,"t":"2026-09-22T19:00:00Z","v":452650,"vw":14.000118},{"c":13.995,"h":14,"l":13.99,"n":159,"o":13.995,"t":"2026-09-22T19:15:00Z","v":391134,"vw":13.997309},{"c":13.985,"h":13.995,"l":13.9725,"n":294,"o":13.995,"t":"2026-09-22T19:30:00Z","v":759459,"vw":13.983079},{"c":14.015,"h":14.015,"l":13.975,"n":632,"o":13.985,"t":"2026-09-22T19:45:00Z","v":1277886,"vw":13.994245},{"c":14.01,"h":14.01,"l":14.01,"n":6,"o":14.01,"t":"2026-09-22T20:00:00Z","v":29070,"vw":14.01},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-22T20:15:00Z","v":7800,"vw":14.01},{"c":14.01,"h":14.01,"l":14.01,"n":3,"o":14.01,"t":"2026-09-22T20:30:00Z","v":30300,"vw":14.01},{"c":14.02,"h":14.02,"l":14.02,"n":6,"o":14.02,"t":"2026-09-22T20:45:00Z","v":765,"vw":14.02},{"c":14,"h":14.01,"l":14,"n":3,"o":14.01,"t":"2026-09-22T22:30:00Z","v":855,"vw":14.001649},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-22T23:00:00Z","v":199,"vw":14.01},{"c":13.94,"h":13.94,"l":13.94,"n":2,"o":13.94,"t":"2026-09-23T08:00:00Z","v":115,"vw":13.94},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-09-23T08:30:00Z","v":9790,"vw":13.95},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-09-23T08:45:00Z","v":8400,"vw":13.95},{"c":13.99,"h":13.99,"l":13.99,"n":4,"o":13.99,"t":"2026-09-23T11:45:00Z","v":3900,"vw":13.99},{"c":14,"h":14,"l":13.99,"n":5,"o":13.99,"t":"2026-09-23T12:00:00Z","v":3648,"vw":13.99393},{"c":13.9915,"h":13.9915,"l":13.9915,"n":1,"o":13.9915,"t":"2026-09-23T12:15:00Z","v":135,"vw":13.9915},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-09-23T12:30:00Z","v":725,"vw":13.99},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-09-23T12:45:00Z","v":224,"vw":13.98},{"c":13.99,"h":13.99,"l":13.9885,"n":2,"o":13.9885,"t":"2026-09-23T13:00:00Z","v":3674,"vw":13.988541},{"c":13.9815,"h":14,"l":13.9815,"n":9,"o":13.99,"t":"2026-09-23T13:15:00Z","v":20600,"vw":13.988187},{"c":14.055,"h":14.06,"l":13.9699,"n":880,"o":13.98,"t":"2026-09-23T13:30:00Z","v":2699671,"vw":14.023032},{"c":14.075,"h":14.085,"l":14.055,"n":654,"o":14.055,"t":"2026-09-23T13:45:00Z","v":2117255,"vw":14.071543},{"c":14.075,"h":14.09,"l":14.06,"n":738,"o":14.071,"t":"2026-09-23T14:00:00Z","v":2364437,"vw":14.07916},{"c":14.1009,"h":14.1099,"l":14.065,"n":955,"o":14.0792,"t":"2026-09-23T14:15:00Z","v":2609648,"vw":14.088038},{"c":14.1212,"h":14.135,"l":14.085,"n":735,"o":14.105,"t":"2026-09-23T14:30:00Z","v":2099091,"vw":14.111342},{"c":14.1,"h":14.145,"l":14.1,"n":1482,"o":14.1299,"t":"2026-09-23T14:45:00Z","v":3115596,"vw":14.123672},{"c":14.08,"h":14.115,"l":14.08,"n":492,"o":14.1091,"t":"2026-09-23T15:00:00Z","v":1318461,"vw":14.107334},{"c":14.09,"h":14.09,"l":14.07,"n":763,"o":14.08,"t":"2026-09-23T15:15:00Z","v":2178868,"vw":14.080829},{"c":14.099,"h":14.1199,"l":14.09,"n":870,"o":14.1,"t":"2026-09-23T15:30:00Z","v":2502014,"vw":14.102956},{"c":14.115,"h":14.1292,"l":14.09,"n":616,"o":14.095,"t":"2026-09-23T15:45:00Z","v":1968905,"vw":14.112455},{"c":14.115,"h":14.13,"l":14.114,"n":312,"o":14.115,"t":"2026-09-23T16:00:00Z","v":740512,"vw":14.120026},{"c":14.12,"h":14.125,"l":14.11,"n":367,"o":14.115,"t":"2026-09-23T16:15:00Z","v":1145388,"vw":14.119214},{"c":14.12,"h":14.1299,"l":14.1,"n":646,"o":14.1101,"t":"2026-09-23T16:30:00Z","v":1946336,"vw":14.115852},{"c":14.1494,"h":14.1575,"l":14.12,"n":718,"o":14.12,"t":"2026-09-23T16:45:00Z","v":2040736,"vw":14.139831},{"c":14.165,"h":14.1799,"l":14.145,"n":434,"o":14.145,"t":"2026-09-23T17:00:00Z","v":1124414,"vw":14.165983},{"c":14.1479,"h":14.169,"l":14.14,"n":633,"o":14.165,"t":"2026-09-23T17:15:00Z","v":1571572,"vw":14.148871},{"c":14.1351,"h":14.1699,"l":14.1302,"n":651,"o":14.145,"t":"2026-09-23T17:30:00Z","v":1645822,"vw":14.151763},{"c":14.125,"h":14.14,"l":14.12,"n":107,"o":14.135,"t":"2026-09-23T17:45:00Z","v":161223,"vw":14.131573},{"c":14.145,"h":14.15,"l":14.125,"n":388,"o":14.129,"t":"2026-09-23T18:00:00Z","v":1205260,"vw":14.135264},{"c":14.149,"h":14.149,"l":14.13,"n":395,"o":14.14,"t":"2026-09-23T18:15:00Z","v":1379341,"vw":14.140073},{"c":14.155,"h":14.16,"l":14.14,"n":549,"o":14.1499,"t":"2026-09-23T18:30:00Z","v":1712332,"vw":14.149941},{"c":14.145,"h":14.1699,"l":14.1403,"n":357,"o":14.155,"t":"2026-09-23T18:45:00Z","v":937477,"vw":14.159834},{"c":14.145,"h":14.1572,"l":14.13,"n":451,"o":14.15,"t":"2026-09-23T19:00:00Z","v":1238386,"vw":14.145242},{"c":14.15,"h":14.16,"l":14.145,"n":406,"o":14.145,"t":"2026-09-23T19:15:00Z","v":1197260,"vw":14.149748},{"c":14.1685,"h":14.1685,"l":14.1413,"n":347,"o":14.15,"t":"2026-09-23T19:30:00Z","v":1047461,"vw":14.153759},{"c":14.175,"h":14.18,"l":14.16,"n":766,"o":14.165,"t":"2026-09-23T19:45:00Z","v":1009589,"vw":14.168165},{"c":14.17,"h":14.18,"l":14.17,"n":9,"o":14.18,"t":"2026-09-23T20:00:00Z","v":54179,"vw":14.179945},{"c":14.17,"h":14.1701,"l":14.17,"n":4,"o":14.17,"t":"2026-09-23T20:30:00Z","v":4685,"vw":14.170004},{"c":14.1929,"h":14.1993,"l":14.1929,"n":3,"o":14.1993,"t":"2026-09-23T23:45:00Z","v":353,"vw":14.197167},{"c":14.2396,"h":14.26,"l":14.208,"n":20,"o":14.22,"t":"2026-09-24T08:00:00Z","v":45232,"vw":14.231318},{"c":14.24,"h":14.24,"l":14.23,"n":8,"o":14.238,"t":"2026-09-24T08:15:00Z","v":7215,"vw":14.238742},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-09-24T08:45:00Z","v":692,"vw":14.23},{"c":14.235,"h":14.235,"l":14.23,"n":2,"o":14.23,"t":"2026-09-24T09:00:00Z","v":619,"vw":14.230808},{"c":14.23,"h":14.23,"l":14.23,"n":8,"o":14.23,"t":"2026-09-24T09:15:00Z","v":19200,"vw":14.23},{"c":14.24,"h":14.25,"l":14.24,"n":5,"o":14.24,"t":"2026-09-24T10:00:00Z","v":6200,"vw":14.244839},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-09-24T10:15:00Z","v":1000,"vw":14.24},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-09-24T10:30:00Z","v":6110,"vw":14.23},{"c":14.2192,"h":14.22,"l":14.2192,"n":5,"o":14.22,"t":"2026-09-24T10:45:00Z","v":6610,"vw":14.219939},{"c":14.22,"h":14.22,"l":14.218,"n":3,"o":14.218,"t":"2026-09-24T11:00:00Z","v":5778,"vw":14.218269},{"c":14.2192,"h":14.22,"l":14.2184,"n":4,"o":14.22,"t":"2026-09-24T11:15:00Z","v":3166,"vw":14.219655},{"c":14.22,"h":14.22,"l":14.22,"n":7,"o":14.22,"t":"2026-09-24T11:45:00Z","v":17602,"vw":14.22},{"c":14.23,"h":14.23,"l":14.22,"n":6,"o":14.22,"t":"2026-09-24T12:00:00Z","v":12000,"vw":14.228333},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-09-24T12:15:00Z","v":1000,"vw":14.22},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-09-24T12:30:00Z","v":1200,"vw":14.24},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-09-24T12:45:00Z","v":300,"vw":14.23},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-09-24T13:00:00Z","v":6300,"vw":14.22},{"c":14.201,"h":14.22,"l":14.201,"n":12,"o":14.208,"t":"2026-09-24T13:15:00Z","v":10455,"vw":14.21211},{"c":14.2392,"h":14.24,"l":14.1899,"n":711,"o":14.21,"t":"2026-09-24T13:30:00Z","v":1487450,"vw":14.219388},{"c":14.245,"h":14.2499,"l":14.23,"n":777,"o":14.24,"t":"2026-09-24T13:45:00Z","v":2416798,"vw":14.240211},{"c":14.225,"h":14.255,"l":14.2201,"n":698,"o":14.245,"t":"2026-09-24T14:00:00Z","v":2187227,"vw":14.240563},{"c":14.2405,"h":14.2587,"l":14.225,"n":598,"o":14.2299,"t":"2026-09-24T14:15:00Z","v":1665948,"vw":14.243157},{"c":14.255,"h":14.2587,"l":14.22,"n":730,"o":14.245,"t":"2026-09-24T14:30:00Z","v":2566852,"vw":14.233899},{"c":14.275,"h":14.28,"l":14.25,"n":498,"o":14.255,"t":"2026-09-24T14:45:00Z","v":1725998,"vw":14.263178},{"c":14.2938,"h":14.2991,"l":14.27,"n":426,"o":14.27,"t":"2026-09-24T15:00:00Z","v":1488869,"vw":14.282},{"c":14.305,"h":14.3051,"l":14.28,"n":905,"o":14.295,"t":"2026-09-24T15:15:00Z","v":3100763,"vw":14.293769},{"c":14.3001,"h":14.315,"l":14.3,"n":442,"o":14.3079,"t":"2026-09-24T15:30:00Z","v":1209281,"vw":14.308969},{"c":14.3,"h":14.32,"l":14.3,"n":391,"o":14.3001,"t":"2026-09-24T15:45:00Z","v":1495882,"vw":14.310303},{"c":14.31,"h":14.33,"l":14.305,"n":608,"o":14.305,"t":"2026-09-24T16:00:00Z","v":2151666,"vw":14.316972},{"c":14.215,"h":14.305,"l":14.1806,"n":1139,"o":14.305,"t":"2026-09-24T16:15:00Z","v":3210670,"vw":14.231197},{"c":14.2013,"h":14.24,"l":14.16,"n":971,"o":14.22,"t":"2026-09-24T16:30:00Z","v":3603945,"vw":14.210053},{"c":14.2023,"h":14.21,"l":14.19,"n":909,"o":14.21,"t":"2026-09-24T16:45:00Z","v":3163129,"vw":14.201361},{"c":14.2001,"h":14.2294,"l":14.19,"n":904,"o":14.21,"t":"2026-09-24T17:00:00Z","v":3424103,"vw":14.207531},{"c":14.225,"h":14.23,"l":14.19,"n":574,"o":14.195,"t":"2026-09-24T17:15:00Z","v":2079769,"vw":14.211926},{"c":14.2401,"h":14.25,"l":14.215,"n":564,"o":14.2201,"t":"2026-09-24T17:30:00Z","v":1984758,"vw":14.228916},{"c":14.2199,"h":14.2405,"l":14.21,"n":292,"o":14.24,"t":"2026-09-24T17:45:00Z","v":946610,"vw":14.230221},{"c":14.2101,"h":14.25,"l":14.21,"n":562,"o":14.215,"t":"2026-09-24T18:00:00Z","v":1973305,"vw":14.227974},{"c":14.1895,"h":14.2199,"l":14.185,"n":577,"o":14.2101,"t":"2026-09-24T18:15:00Z","v":2001122,"vw":14.206464},{"c":14.19,"h":14.21,"l":14.1699,"n":657,"o":14.1899,"t":"2026-09-24T18:30:00Z","v":1993592,"vw":14.190227},{"c":14.18,"h":14.195,"l":14.18,"n":68,"o":14.195,"t":"2026-09-24T18:45:00Z","v":130226,"vw":14.187887},{"c":14.21,"h":14.21,"l":14.185,"n":425,"o":14.1899,"t":"2026-09-24T19:00:00Z","v":1532980,"vw":14.197419},{"c":14.2099,"h":14.22,"l":14.2005,"n":442,"o":14.21,"t":"2026-09-24T19:15:00Z","v":1246782,"vw":14.210201},{"c":14.19,"h":14.21,"l":14.19,"n":89,"o":14.21,"t":"2026-09-24T19:30:00Z","v":260836,"vw":14.197606},{"c":14.19,"h":14.2,"l":14.18,"n":500,"o":14.19,"t":"2026-09-24T19:45:00Z","v":669021,"vw":14.190734},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-09-24T20:00:00Z","v":14893,"vw":14.19},{"c":14.22,"h":14.2299,"l":14.22,"n":2,"o":14.2299,"t":"2026-09-24T20:30:00Z","v":5600,"vw":14.220884},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-09-24T20:45:00Z","v":100,"vw":14.21},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-09-24T21:15:00Z","v":100,"vw":14.19},{"c":14.21,"h":14.21,"l":14.21,"n":7,"o":14.21,"t":"2026-09-24T22:00:00Z","v":5221,"vw":14.21},{"c":14.2194,"h":14.2194,"l":14.2194,"n":1,"o":14.2194,"t":"2026-09-24T22:45:00Z","v":500,"vw":14.2194},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-24T23:15:00Z","v":1620,"vw":14.22},{"c":14.17,"h":14.18,"l":14.11,"n":16,"o":14.175,"t":"2026-09-25T08:00:00Z","v":29436,"vw":14.162668},{"c":14.16,"h":14.16,"l":14.16,"n":8,"o":14.16,"t":"2026-09-25T08:30:00Z","v":10100,"vw":14.16},{"c":14.15,"h":14.155,"l":14.15,"n":3,"o":14.15,"t":"2026-09-25T08:45:00Z","v":4100,"vw":14.150122},{"c":14.14,"h":14.15,"l":14.14,"n":23,"o":14.15,"t":"2026-09-25T09:15:00Z","v":12157,"vw":14.149836},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-09-25T10:00:00Z","v":100,"vw":14.17},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-25T10:15:00Z","v":100,"vw":14.16},{"c":14.16,"h":14.16,"l":14.159,"n":3,"o":14.159,"t":"2026-09-25T10:30:00Z","v":4100,"vw":14.159512},{"c":14.17,"h":14.18,"l":14.17,"n":3,"o":14.17,"t":"2026-09-25T10:45:00Z","v":3000,"vw":14.170333},{"c":14.1302,"h":14.16,"l":14.1302,"n":8,"o":14.16,"t":"2026-09-25T11:00:00Z","v":8577,"vw":14.158414},{"c":14.14,"h":14.14,"l":14.14,"n":3,"o":14.14,"t":"2026-09-25T11:45:00Z","v":10000,"vw":14.14},{"c":14.15,"h":14.15,"l":14.1407,"n":14,"o":14.1407,"t":"2026-09-25T12:00:00Z","v":17116,"vw":14.149782},{"c":14.169,"h":14.169,"l":14.1615,"n":6,"o":14.169,"t":"2026-09-25T12:30:00Z","v":32298,"vw":14.168303},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-09-25T12:45:00Z","v":10119,"vw":14.15},{"c":14.1519,"h":14.161,"l":14.1519,"n":2,"o":14.161,"t":"2026-09-25T13:00:00Z","v":3621,"vw":14.152151},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-25T13:15:00Z","v":1200,"vw":14.16},{"c":14.185,"h":14.195,"l":14.15,"n":713,"o":14.17,"t":"2026-09-25T13:30:00Z","v":1870773,"vw":14.177407},{"c":14.19,"h":14.21,"l":14.1732,"n":837,"o":14.189,"t":"2026-09-25T13:45:00Z","v":2743774,"vw":14.193005},{"c":14.2394,"h":14.255,"l":14.1801,"n":1445,"o":14.1901,"t":"2026-09-25T14:00:00Z","v":5066441,"vw":14.228677},{"c":14.235,"h":14.2599,"l":14.2101,"n":1498,"o":14.235,"t":"2026-09-25T14:15:00Z","v":4954137,"vw":14.23464},{"c":14.2401,"h":14.25,"l":14.2208,"n":977,"o":14.239,"t":"2026-09-25T14:30:00Z","v":3103655,"vw":14.23947},{"c":14.2302,"h":14.26,"l":14.225,"n":1117,"o":14.24,"t":"2026-09-25T14:45:00Z","v":3857858,"vw":14.241},{"c":14.2099,"h":14.2338,"l":14.195,"n":976,"o":14.23,"t":"2026-09-25T15:00:00Z","v":3543381,"vw":14.210519},{"c":14.215,"h":14.2199,"l":14.19,"n":1086,"o":14.2099,"t":"2026-09-25T15:15:00Z","v":4109617,"vw":14.208972},{"c":14.2301,"h":14.2301,"l":14.1868,"n":661,"o":14.21,"t":"2026-09-25T15:30:00Z","v":2260202,"vw":14.205377},{"c":14.1799,"h":14.2499,"l":14.1701,"n":834,"o":14.2301,"t":"2026-09-25T15:45:00Z","v":2697844,"vw":14.222652},{"c":14.1201,"h":14.1794,"l":14.105,"n":1405,"o":14.1701,"t":"2026-09-25T16:00:00Z","v":4660993,"vw":14.131907},{"c":14.1399,"h":14.1599,"l":14.11,"n":940,"o":14.125,"t":"2026-09-25T16:15:00Z","v":3341286,"vw":14.135329},{"c":14.1408,"h":14.165,"l":14.125,"n":1108,"o":14.1301,"t":"2026-09-25T16:30:00Z","v":3964699,"vw":14.1424},{"c":14.1701,"h":14.1799,"l":14.145,"n":264,"o":14.1493,"t":"2026-09-25T16:45:00Z","v":765116,"vw":14.161958},{"c":14.1699,"h":14.1799,"l":14.16,"n":481,"o":14.17,"t":"2026-09-25T17:00:00Z","v":1758835,"vw":14.169357},{"c":14.175,"h":14.1793,"l":14.165,"n":55,"o":14.169,"t":"2026-09-25T17:15:00Z","v":185447,"vw":14.170488},{"c":14.1891,"h":14.2,"l":14.175,"n":723,"o":14.175,"t":"2026-09-25T17:30:00Z","v":2068087,"vw":14.187042},{"c":14.18,"h":14.19,"l":14.18,"n":230,"o":14.185,"t":"2026-09-25T17:45:00Z","v":538447,"vw":14.189105},{"c":14.1792,"h":14.19,"l":14.1708,"n":183,"o":14.1899,"t":"2026-09-25T18:00:00Z","v":579206,"vw":14.18149},{"c":14.1838,"h":14.185,"l":14.17,"n":164,"o":14.175,"t":"2026-09-25T18:15:00Z","v":563800,"vw":14.179441},{"c":14.1801,"h":14.1891,"l":14.1738,"n":258,"o":14.185,"t":"2026-09-25T18:30:00Z","v":877912,"vw":14.179859},{"c":14.175,"h":14.185,"l":14.17,"n":137,"o":14.18,"t":"2026-09-25T18:45:00Z","v":424053,"vw":14.179774},{"c":14.16,"h":14.18,"l":14.16,"n":347,"o":14.17,"t":"2026-09-25T19:00:00Z","v":1168885,"vw":14.168913},{"c":14.18,"h":14.18,"l":14.16,"n":267,"o":14.16,"t":"2026-09-25T19:15:00Z","v":681306,"vw":14.166107},{"c":14.1599,"h":14.185,"l":14.15,"n":289,"o":14.18,"t":"2026-09-25T19:30:00Z","v":976174,"vw":14.17485},{"c":14.1819,"h":14.185,"l":14.14,"n":903,"o":14.1501,"t":"2026-09-25T19:45:00Z","v":2005442,"vw":14.15969},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-09-25T20:00:00Z","v":50867,"vw":14.18},{"c":14.1897,"h":14.1897,"l":14.1897,"n":1,"o":14.1897,"t":"2026-09-25T20:15:00Z","v":500,"vw":14.1897},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-09-25T21:00:00Z","v":150,"vw":14.19},{"c":14.21,"h":14.21,"l":14.2,"n":2,"o":14.2,"t":"2026-09-25T21:15:00Z","v":1000,"vw":14.209},{"c":14.11,"h":14.12,"l":14.11,"n":42,"o":14.12,"t":"2026-09-25T22:30:00Z","v":2005,"vw":14.115195},{"c":14.26,"h":14.26,"l":14.25,"n":8,"o":14.25,"t":"2026-09-28T08:15:00Z","v":8484,"vw":14.25057},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-09-28T08:30:00Z","v":300,"vw":14.27},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-09-28T09:00:00Z","v":259,"vw":14.29},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-09-28T09:15:00Z","v":259,"vw":14.29},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-28T09:30:00Z","v":2000,"vw":14.28},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-09-28T09:45:00Z","v":2000,"vw":14.27},{"c":14.28,"h":14.29,"l":14.28,"n":20,"o":14.29,"t":"2026-09-28T10:00:00Z","v":14000,"vw":14.282876},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-09-28T10:15:00Z","v":7086,"vw":14.28},{"c":14.26,"h":14.26,"l":14.26,"n":3,"o":14.26,"t":"2026-09-28T10:45:00Z","v":4900,"vw":14.26},{"c":14.2884,"h":14.2884,"l":14.2715,"n":7,"o":14.2715,"t":"2026-09-28T11:00:00Z","v":2908,"vw":14.273444},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-09-28T11:15:00Z","v":2000,"vw":14.27},{"c":14.27,"h":14.278,"l":14.27,"n":3,"o":14.27,"t":"2026-09-28T11:30:00Z","v":1518,"vw":14.27527},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-09-28T11:45:00Z","v":2002,"vw":14.27},{"c":14.2591,"h":14.28,"l":14.2591,"n":17,"o":14.28,"t":"2026-09-28T12:00:00Z","v":48211,"vw":14.278297},{"c":14.2695,"h":14.2695,"l":14.2695,"n":1,"o":14.2695,"t":"2026-09-28T13:00:00Z","v":200,"vw":14.2695},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-28T13:15:00Z","v":500,"vw":14.28},{"c":14.2801,"h":14.315,"l":14.27,"n":495,"o":14.27,"t":"2026-09-28T13:30:00Z","v":1218897,"vw":14.296706},{"c":14.28,"h":14.305,"l":14.2706,"n":1008,"o":14.28,"t":"2026-09-28T13:45:00Z","v":2938086,"vw":14.289435},{"c":14.27,"h":14.29,"l":14.24,"n":642,"o":14.28,"t":"2026-09-28T14:00:00Z","v":2225475,"vw":14.271855},{"c":14.24,"h":14.27,"l":14.24,"n":773,"o":14.2601,"t":"2026-09-28T14:15:00Z","v":2514135,"vw":14.254243},{"c":14.3,"h":14.3,"l":14.245,"n":581,"o":14.2499,"t":"2026-09-28T14:30:00Z","v":2179470,"vw":14.273703},{"c":14.3208,"h":14.33,"l":14.3,"n":855,"o":14.301,"t":"2026-09-28T14:45:00Z","v":2687899,"vw":14.314127},{"c":14.335,"h":14.34,"l":14.315,"n":600,"o":14.325,"t":"2026-09-28T15:00:00Z","v":2109178,"vw":14.323868},{"c":14.3301,"h":14.34,"l":14.3201,"n":168,"o":14.335,"t":"2026-09-28T15:15:00Z","v":455864,"vw":14.331506},{"c":14.3308,"h":14.34,"l":14.325,"n":279,"o":14.3301,"t":"2026-09-28T15:30:00Z","v":865295,"vw":14.33138},{"c":14.3299,"h":14.35,"l":14.32,"n":295,"o":14.335,"t":"2026-09-28T15:45:00Z","v":1202330,"vw":14.339287},{"c":14.3238,"h":14.33,"l":14.31,"n":427,"o":14.325,"t":"2026-09-28T16:00:00Z","v":1243535,"vw":14.32221},{"c":14.225,"h":14.325,"l":14.21,"n":1428,"o":14.325,"t":"2026-09-28T16:15:00Z","v":4967961,"vw":14.267052},{"c":14.2723,"h":14.285,"l":14.225,"n":1025,"o":14.225,"t":"2026-09-28T16:30:00Z","v":3774600,"vw":14.260468},{"c":14.2801,"h":14.295,"l":14.265,"n":289,"o":14.275,"t":"2026-09-28T16:45:00Z","v":925458,"vw":14.285904},{"c":14.215,"h":14.2899,"l":14.2,"n":601,"o":14.2801,"t":"2026-09-28T17:00:00Z","v":2088688,"vw":14.240487},{"c":14.2512,"h":14.2599,"l":14.215,"n":477,"o":14.215,"t":"2026-09-28T17:15:00Z","v":1589410,"vw":14.242781},{"c":14.2589,"h":14.2699,"l":14.25,"n":539,"o":14.2501,"t":"2026-09-28T17:30:00Z","v":2001803,"vw":14.260058},{"c":14.255,"h":14.26,"l":14.25,"n":72,"o":14.2593,"t":"2026-09-28T17:45:00Z","v":241968,"vw":14.259103},{"c":14.245,"h":14.26,"l":14.24,"n":104,"o":14.2501,"t":"2026-09-28T18:00:00Z","v":254857,"vw":14.25191},{"c":14.2501,"h":14.26,"l":14.24,"n":468,"o":14.2401,"t":"2026-09-28T18:15:00Z","v":1618527,"vw":14.24984},{"c":14.2499,"h":14.26,"l":14.24,"n":443,"o":14.25,"t":"2026-09-28T18:30:00Z","v":1553961,"vw":14.250064},{"c":14.2487,"h":14.26,"l":14.23,"n":622,"o":14.2499,"t":"2026-09-28T18:45:00Z","v":2060351,"vw":14.248472},{"c":14.2807,"h":14.29,"l":14.245,"n":482,"o":14.2499,"t":"2026-09-28T19:00:00Z","v":1459750,"vw":14.261954},{"c":14.27,"h":14.2881,"l":14.2601,"n":250,"o":14.285,"t":"2026-09-28T19:15:00Z","v":889709,"vw":14.275117},{"c":14.2732,"h":14.2788,"l":14.26,"n":321,"o":14.265,"t":"2026-09-28T19:30:00Z","v":715834,"vw":14.267233},{"c":14.285,"h":14.3,"l":14.27,"n":673,"o":14.275,"t":"2026-09-28T19:45:00Z","v":882457,"vw":14.282985},{"c":14.28,"h":14.29,"l":14.28,"n":6,"o":14.29,"t":"2026-09-28T20:00:00Z","v":10011,"vw":14.28985},{"c":14.28,"h":14.28,"l":14.27,"n":31,"o":14.28,"t":"2026-09-28T20:45:00Z","v":30008,"vw":14.279011},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-28T21:15:00Z","v":100,"vw":14.25},{"c":14.3,"h":14.3,"l":14.28,"n":2,"o":14.28,"t":"2026-09-28T22:00:00Z","v":760,"vw":14.283947},{"c":14.2799,"h":14.2799,"l":14.2799,"n":1,"o":14.2799,"t":"2026-09-28T22:30:00Z","v":174,"vw":14.2799},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-28T22:45:00Z","v":173,"vw":14.28},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-09-28T23:30:00Z","v":204,"vw":14.27},{"c":14.3,"h":14.31,"l":14.3,"n":6,"o":14.31,"t":"2026-09-29T08:00:00Z","v":334,"vw":14.306667},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-09-29T09:45:00Z","v":3126,"vw":14.3},{"c":14.29,"h":14.3,"l":14.29,"n":2,"o":14.3,"t":"2026-09-29T10:00:00Z","v":312,"vw":14.293846},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-09-29T10:15:00Z","v":341,"vw":14.29},{"c":14.28,"h":14.28,"l":14.28,"n":6,"o":14.28,"t":"2026-09-29T10:30:00Z","v":644,"vw":14.28},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-29T11:00:00Z","v":100,"vw":14.25},{"c":14.24,"h":14.24,"l":14.24,"n":7,"o":14.24,"t":"2026-09-29T11:45:00Z","v":460,"vw":14.24},{"c":14.26,"h":14.26,"l":14.24,"n":4,"o":14.24,"t":"2026-09-29T12:15:00Z","v":702,"vw":14.248433},{"c":14.2516,"h":14.2516,"l":14.2516,"n":1,"o":14.2516,"t":"2026-09-29T12:45:00Z","v":366,"vw":14.2516},{"c":14.26,"h":14.2619,"l":14.26,"n":15,"o":14.2619,"t":"2026-09-29T13:00:00Z","v":2355,"vw":14.260403},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-09-29T13:15:00Z","v":3700,"vw":14.26},{"c":14.265,"h":14.295,"l":14.23,"n":667,"o":14.28,"t":"2026-09-29T13:30:00Z","v":1937164,"vw":14.260807},{"c":14.3006,"h":14.305,"l":14.2601,"n":775,"o":14.27,"t":"2026-09-29T13:45:00Z","v":2656947,"vw":14.284396},{"c":14.3099,"h":14.3299,"l":14.285,"n":983,"o":14.305,"t":"2026-09-29T14:00:00Z","v":3357098,"vw":14.307341},{"c":14.3201,"h":14.33,"l":14.3,"n":733,"o":14.305,"t":"2026-09-29T14:15:00Z","v":2719205,"vw":14.316254},{"c":14.335,"h":14.35,"l":14.3101,"n":561,"o":14.32,"t":"2026-09-29T14:30:00Z","v":1929484,"vw":14.330345},{"c":14.345,"h":14.35,"l":14.33,"n":395,"o":14.335,"t":"2026-09-29T14:45:00Z","v":1361696,"vw":14.339993},{"c":14.3801,"h":14.385,"l":14.349,"n":496,"o":14.349,"t":"2026-09-29T15:00:00Z","v":1426657,"vw":14.368201},{"c":14.3928,"h":14.4099,"l":14.37,"n":533,"o":14.385,"t":"2026-09-29T15:15:00Z","v":1692310,"vw":14.392999},{"c":14.385,"h":14.4,"l":14.38,"n":576,"o":14.39,"t":"2026-09-29T15:30:00Z","v":1738577,"vw":14.388816},{"c":14.3922,"h":14.405,"l":14.36,"n":784,"o":14.385,"t":"2026-09-29T15:45:00Z","v":2566830,"vw":14.385137},{"c":14.405,"h":14.41,"l":14.3801,"n":970,"o":14.395,"t":"2026-09-29T16:00:00Z","v":3097999,"vw":14.396358},{"c":14.39,"h":14.4099,"l":14.39,"n":384,"o":14.4001,"t":"2026-09-29T16:15:00Z","v":1211782,"vw":14.399357},{"c":14.4099,"h":14.41,"l":14.39,"n":216,"o":14.395,"t":"2026-09-29T16:30:00Z","v":374899,"vw":14.399788},{"c":14.4001,"h":14.415,"l":14.39,"n":517,"o":14.41,"t":"2026-09-29T16:45:00Z","v":1599557,"vw":14.406171},{"c":14.405,"h":14.42,"l":14.4,"n":541,"o":14.4099,"t":"2026-09-29T17:00:00Z","v":1963918,"vw":14.409894},{"c":14.405,"h":14.4179,"l":14.404,"n":379,"o":14.405,"t":"2026-09-29T17:15:00Z","v":1209428,"vw":14.409899},{"c":14.4,"h":14.4072,"l":14.4,"n":83,"o":14.405,"t":"2026-09-29T17:30:00Z","v":165215,"vw":14.401186},{"c":14.4101,"h":14.415,"l":14.385,"n":405,"o":14.395,"t":"2026-09-29T17:45:00Z","v":1323132,"vw":14.399609},{"c":14.375,"h":14.415,"l":14.36,"n":988,"o":14.41,"t":"2026-09-29T18:00:00Z","v":3485266,"vw":14.380076},{"c":14.37,"h":14.38,"l":14.365,"n":397,"o":14.38,"t":"2026-09-29T18:15:00Z","v":1187626,"vw":14.370758},{"c":14.355,"h":14.3851,"l":14.34,"n":751,"o":14.365,"t":"2026-09-29T18:30:00Z","v":2827593,"vw":14.37173},{"c":14.355,"h":14.37,"l":14.3501,"n":212,"o":14.3501,"t":"2026-09-29T18:45:00Z","v":599041,"vw":14.360436},{"c":14.35,"h":14.36,"l":14.34,"n":362,"o":14.355,"t":"2026-09-29T19:00:00Z","v":1178450,"vw":14.349937},{"c":14.345,"h":14.355,"l":14.3401,"n":177,"o":14.35,"t":"2026-09-29T19:15:00Z","v":409578,"vw":14.349514},{"c":14.35,"h":14.35,"l":14.34,"n":221,"o":14.345,"t":"2026-09-29T19:30:00Z","v":162978,"vw":14.346547},{"c":14.335,"h":14.35,"l":14.33,"n":645,"o":14.35,"t":"2026-09-29T19:45:00Z","v":989095,"vw":14.340897},{"c":14.3315,"h":14.3315,"l":14.33,"n":5,"o":14.33,"t":"2026-09-29T20:00:00Z","v":27032,"vw":14.330006},{"c":14.33,"h":14.33,"l":14.32,"n":3,"o":14.32,"t":"2026-09-29T20:45:00Z","v":14375,"vw":14.323043},{"c":14.3,"h":14.3,"l":14.3,"n":12,"o":14.3,"t":"2026-09-29T22:15:00Z","v":2544,"vw":14.3},{"c":14.29,"h":14.3,"l":14.29,"n":7,"o":14.3,"t":"2026-09-29T23:00:00Z","v":11400,"vw":14.290316},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-29T23:15:00Z","v":500,"vw":14.3},{"c":14.2999,"h":14.3,"l":14.2999,"n":2,"o":14.3,"t":"2026-09-29T23:30:00Z","v":200,"vw":14.29995},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-09-29T23:45:00Z","v":2000,"vw":14.29},{"c":14.29,"h":14.3,"l":14.26,"n":12,"o":14.29,"t":"2026-09-30T08:00:00Z","v":14814,"vw":14.28989},{"c":14.29,"h":14.29,"l":14.29,"n":6,"o":14.29,"t":"2026-09-30T08:15:00Z","v":10100,"vw":14.29},{"c":14.29,"h":14.29,"l":14.29,"n":11,"o":14.29,"t":"2026-09-30T08:30:00Z","v":14200,"vw":14.29},{"c":14.3,"h":14.3,"l":14.3,"n":17,"o":14.3,"t":"2026-09-30T08:45:00Z","v":9133,"vw":14.3},{"c":14.32,"h":14.32,"l":14.32,"n":2,"o":14.32,"t":"2026-09-30T09:00:00Z","v":2100,"vw":14.32},{"c":14.335,"h":14.335,"l":14.33,"n":4,"o":14.33,"t":"2026-09-30T09:30:00Z","v":4100,"vw":14.330123},{"c":14.335,"h":14.335,"l":14.335,"n":1,"o":14.335,"t":"2026-09-30T10:00:00Z","v":100,"vw":14.335},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-30T10:30:00Z","v":541,"vw":14.35},{"c":14.355,"h":14.355,"l":14.35,"n":2,"o":14.35,"t":"2026-09-30T10:45:00Z","v":526,"vw":14.350951},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-09-30T11:00:00Z","v":3433,"vw":14.38},{"c":14.36,"h":14.38,"l":14.36,"n":2,"o":14.38,"t":"2026-09-30T11:15:00Z","v":967,"vw":14.373795},{"c":14.35,"h":14.35,"l":14.35,"n":33,"o":14.35,"t":"2026-09-30T11:45:00Z","v":1320,"vw":14.35},{"c":14.3315,"h":14.36,"l":14.3315,"n":21,"o":14.35,"t":"2026-09-30T12:15:00Z","v":2248,"vw":14.354157},{"c":14.2697,"h":14.29,"l":14.22,"n":28,"o":14.29,"t":"2026-09-30T12:30:00Z","v":5217,"vw":14.241971},{"c":14.28,"h":14.2916,"l":14.2701,"n":10,"o":14.29,"t":"2026-09-30T12:45:00Z","v":10555,"vw":14.276771},{"c":14.27,"h":14.27,"l":14.2601,"n":5,"o":14.2601,"t":"2026-09-30T13:00:00Z","v":3184,"vw":14.267646},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-09-30T13:15:00Z","v":1747,"vw":14.29},{"c":14.3104,"h":14.3199,"l":14.28,"n":516,"o":14.29,"t":"2026-09-30T13:30:00Z","v":1419754,"vw":14.304795},{"c":14.3298,"h":14.335,"l":14.304,"n":646,"o":14.31,"t":"2026-09-30T13:45:00Z","v":2162969,"vw":14.317863},{"c":14.2899,"h":14.3399,"l":14.2801,"n":1201,"o":14.3201,"t":"2026-09-30T14:00:00Z","v":4295103,"vw":14.303559},{"c":14.3306,"h":14.3397,"l":14.28,"n":497,"o":14.2899,"t":"2026-09-30T14:15:00Z","v":1846194,"vw":14.300767},{"c":14.32,"h":14.34,"l":14.305,"n":1251,"o":14.335,"t":"2026-09-30T14:30:00Z","v":4473751,"vw":14.325326},{"c":14.2798,"h":14.325,"l":14.275,"n":440,"o":14.3199,"t":"2026-09-30T14:45:00Z","v":1555417,"vw":14.299154},{"c":14.2799,"h":14.29,"l":14.27,"n":508,"o":14.2799,"t":"2026-09-30T15:00:00Z","v":1823677,"vw":14.280849},{"c":14.295,"h":14.31,"l":14.265,"n":559,"o":14.275,"t":"2026-09-30T15:15:00Z","v":2073173,"vw":14.286398},{"c":14.325,"h":14.325,"l":14.2805,"n":612,"o":14.2901,"t":"2026-09-30T15:30:00Z","v":2250316,"vw":14.304166},{"c":14.3199,"h":14.33,"l":14.3,"n":463,"o":14.3201,"t":"2026-09-30T15:45:00Z","v":1704251,"vw":14.315763},{"c":14.3114,"h":14.3199,"l":14.3,"n":613,"o":14.315,"t":"2026-09-30T16:00:00Z","v":2199500,"vw":14.310039},{"c":14.315,"h":14.3281,"l":14.31,"n":200,"o":14.315,"t":"2026-09-30T16:15:00Z","v":664969,"vw":14.320137},{"c":14.3099,"h":14.3299,"l":14.3001,"n":495,"o":14.315,"t":"2026-09-30T16:30:00Z","v":1729570,"vw":14.314123},{"c":14.3101,"h":14.325,"l":14.304,"n":391,"o":14.305,"t":"2026-09-30T16:45:00Z","v":1498429,"vw":14.316393},{"c":14.325,"h":14.33,"l":14.314,"n":463,"o":14.3199,"t":"2026-09-30T17:00:00Z","v":1737572,"vw":14.320445},{"c":14.3499,"h":14.36,"l":14.325,"n":695,"o":14.3299,"t":"2026-09-30T17:15:00Z","v":2326635,"vw":14.343219},{"c":14.3299,"h":14.35,"l":14.324,"n":283,"o":14.345,"t":"2026-09-30T17:30:00Z","v":984936,"vw":14.337896},{"c":14.3301,"h":14.3499,"l":14.32,"n":337,"o":14.33,"t":"2026-09-30T17:45:00Z","v":1241303,"vw":14.335677},{"c":14.335,"h":14.34,"l":14.32,"n":179,"o":14.34,"t":"2026-09-30T18:00:00Z","v":477441,"vw":14.330497},{"c":14.335,"h":14.345,"l":14.33,"n":280,"o":14.3399,"t":"2026-09-30T18:15:00Z","v":770192,"vw":14.340077},{"c":14.335,"h":14.34,"l":14.33,"n":289,"o":14.33,"t":"2026-09-30T18:30:00Z","v":703063,"vw":14.33697},{"c":14.34,"h":14.35,"l":14.33,"n":324,"o":14.335,"t":"2026-09-30T18:45:00Z","v":776589,"vw":14.340272},{"c":14.335,"h":14.3499,"l":14.3301,"n":431,"o":14.3399,"t":"2026-09-30T19:00:00Z","v":1410031,"vw":14.340012},{"c":14.345,"h":14.35,"l":14.33,"n":124,"o":14.335,"t":"2026-09-30T19:15:00Z","v":329542,"vw":14.339997},{"c":14.345,"h":14.3499,"l":14.33,"n":271,"o":14.345,"t":"2026-09-30T19:30:00Z","v":778949,"vw":14.340119},{"c":14.395,"h":14.395,"l":14.3401,"n":829,"o":14.345,"t":"2026-09-30T19:45:00Z","v":2025964,"vw":14.365875},{"c":14.4,"h":14.405,"l":14.39,"n":15,"o":14.39,"t":"2026-09-30T20:00:00Z","v":4655,"vw":14.390791},{"c":14.38,"h":14.39,"l":14.38,"n":10,"o":14.39,"t":"2026-09-30T20:15:00Z","v":10217,"vw":14.385196},{"c":14.3801,"h":14.3801,"l":14.3801,"n":4,"o":14.3801,"t":"2026-09-30T20:30:00Z","v":345,"vw":14.3801},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-30T23:00:00Z","v":1200,"vw":14.35},{"c":14.37,"h":14.37,"l":14.36,"n":16,"o":14.37,"t":"2026-09-30T23:15:00Z","v":10404,"vw":14.362019},{"c":14.46,"h":14.47,"l":14.32,"n":20,"o":14.47,"t":"2026-10-01T08:00:00Z","v":7641,"vw":14.446284},{"c":14.48,"h":14.48,"l":14.47,"n":12,"o":14.47,"t":"2026-10-01T08:15:00Z","v":15012,"vw":14.471735},{"c":14.46,"h":14.49,"l":14.46,"n":7,"o":14.482,"t":"2026-10-01T08:30:00Z","v":5126,"vw":14.482183},{"c":14.46,"h":14.46,"l":14.46,"n":13,"o":14.46,"t":"2026-10-01T08:45:00Z","v":3058,"vw":14.46},{"c":14.43,"h":14.45,"l":14.43,"n":3,"o":14.45,"t":"2026-10-01T09:00:00Z","v":4238,"vw":14.44},{"c":14.42,"h":14.43,"l":14.42,"n":12,"o":14.4202,"t":"2026-10-01T09:15:00Z","v":3918,"vw":14.422681},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-01T09:30:00Z","v":2705,"vw":14.42},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-01T09:45:00Z","v":685,"vw":14.41},{"c":14.41,"h":14.43,"l":14.41,"n":4,"o":14.42,"t":"2026-10-01T10:00:00Z","v":1657,"vw":14.421654},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-01T10:15:00Z","v":150,"vw":14.41},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-01T11:00:00Z","v":100,"vw":14.36},{"c":14.4,"h":14.4,"l":14.39,"n":8,"o":14.4,"t":"2026-10-01T11:15:00Z","v":4279,"vw":14.39976},{"c":14.37,"h":14.38,"l":14.37,"n":3,"o":14.38,"t":"2026-10-01T11:30:00Z","v":2494,"vw":14.379599},{"c":14.34,"h":14.35,"l":14.34,"n":5,"o":14.35,"t":"2026-10-01T12:00:00Z","v":1946,"vw":14.344853},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-01T12:15:00Z","v":1157,"vw":14.35},{"c":14.35,"h":14.35,"l":14.32,"n":13,"o":14.35,"t":"2026-10-01T12:30:00Z","v":17967,"vw":14.338033},{"c":14.37,"h":14.37,"l":14.37,"n":2,"o":14.37,"t":"2026-10-01T12:45:00Z","v":1600,"vw":14.37},{"c":14.3999,"h":14.3999,"l":14.3999,"n":1,"o":14.3999,"t":"2026-10-01T13:00:00Z","v":500,"vw":14.3999},{"c":14.43,"h":14.43,"l":14.408,"n":6,"o":14.408,"t":"2026-10-01T13:15:00Z","v":8981,"vw":14.418743},{"c":14.455,"h":14.465,"l":14.375,"n":637,"o":14.43,"t":"2026-10-01T13:30:00Z","v":1663835,"vw":14.43239},{"c":14.46,"h":14.4894,"l":14.43,"n":1002,"o":14.455,"t":"2026-10-01T13:45:00Z","v":3265716,"vw":14.457783},{"c":14.4801,"h":14.5297,"l":14.4605,"n":1810,"o":14.4605,"t":"2026-10-01T14:00:00Z","v":4849667,"vw":14.492373},{"c":14.4801,"h":14.49,"l":14.4506,"n":1014,"o":14.4802,"t":"2026-10-01T14:15:00Z","v":3105370,"vw":14.474341},{"c":14.4692,"h":14.49,"l":14.4503,"n":1086,"o":14.49,"t":"2026-10-01T14:30:00Z","v":3921154,"vw":14.47123},{"c":14.47,"h":14.5,"l":14.4401,"n":1051,"o":14.46,"t":"2026-10-01T14:45:00Z","v":4061045,"vw":14.476137},{"c":14.475,"h":14.4993,"l":14.465,"n":1038,"o":14.4698,"t":"2026-10-01T15:00:00Z","v":2728513,"vw":14.483659},{"c":14.475,"h":14.48,"l":14.45,"n":800,"o":14.4799,"t":"2026-10-01T15:15:00Z","v":3076347,"vw":14.467638},{"c":14.455,"h":14.495,"l":14.44,"n":664,"o":14.4799,"t":"2026-10-01T15:30:00Z","v":2677545,"vw":14.466971},{"c":14.42,"h":14.46,"l":14.41,"n":946,"o":14.45,"t":"2026-10-01T15:45:00Z","v":3693368,"vw":14.437362},{"c":14.4001,"h":14.4299,"l":14.385,"n":823,"o":14.4201,"t":"2026-10-01T16:00:00Z","v":2864174,"vw":14.399786},{"c":14.3699,"h":14.4195,"l":14.3601,"n":749,"o":14.41,"t":"2026-10-01T16:15:00Z","v":2664661,"vw":14.389049},{"c":14.345,"h":14.3792,"l":14.34,"n":495,"o":14.37,"t":"2026-10-01T16:30:00Z","v":1585697,"vw":14.355981},{"c":14.37,"h":14.3792,"l":14.34,"n":673,"o":14.3499,"t":"2026-10-01T16:45:00Z","v":2551837,"vw":14.355393},{"c":14.3499,"h":14.38,"l":14.34,"n":634,"o":14.365,"t":"2026-10-01T17:00:00Z","v":2166936,"vw":14.355681},{"c":14.305,"h":14.355,"l":14.2903,"n":543,"o":14.35,"t":"2026-10-01T17:15:00Z","v":1961511,"vw":14.325408},{"c":14.28,"h":14.3095,"l":14.26,"n":1009,"o":14.3,"t":"2026-10-01T17:30:00Z","v":3685615,"vw":14.284293},{"c":14.33,"h":14.35,"l":14.28,"n":924,"o":14.2899,"t":"2026-10-01T17:45:00Z","v":3266138,"vw":14.319693},{"c":14.3501,"h":14.38,"l":14.335,"n":642,"o":14.3399,"t":"2026-10-01T18:00:00Z","v":1965883,"vw":14.356337},{"c":14.325,"h":14.355,"l":14.315,"n":504,"o":14.35,"t":"2026-10-01T18:15:00Z","v":1608662,"vw":14.332457},{"c":14.33,"h":14.34,"l":14.3001,"n":360,"o":14.33,"t":"2026-10-01T18:30:00Z","v":1186568,"vw":14.322761},{"c":14.3299,"h":14.34,"l":14.325,"n":108,"o":14.3299,"t":"2026-10-01T18:45:00Z","v":315979,"vw":14.330433},{"c":14.335,"h":14.35,"l":14.3205,"n":235,"o":14.3205,"t":"2026-10-01T19:00:00Z","v":733260,"vw":14.336635},{"c":14.33,"h":14.34,"l":14.3208,"n":354,"o":14.335,"t":"2026-10-01T19:15:00Z","v":1402681,"vw":14.329972},{"c":14.35,"h":14.35,"l":14.32,"n":117,"o":14.32,"t":"2026-10-01T19:30:00Z","v":341845,"vw":14.330607},{"c":14.3406,"h":14.35,"l":14.32,"n":862,"o":14.35,"t":"2026-10-01T19:45:00Z","v":1403942,"vw":14.33686},{"c":14.35,"h":14.35,"l":14.35,"n":5,"o":14.35,"t":"2026-10-01T20:00:00Z","v":16478,"vw":14.35},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-01T20:15:00Z","v":9800,"vw":14.32},{"c":14.33,"h":14.33,"l":14.32,"n":2,"o":14.32,"t":"2026-10-01T20:45:00Z","v":2825,"vw":14.328938},{"c":14.32,"h":14.32,"l":14.32,"n":3,"o":14.32,"t":"2026-10-01T23:30:00Z","v":304,"vw":14.32},{"c":14.32,"h":14.33,"l":14.32,"n":10,"o":14.33,"t":"2026-10-01T23:45:00Z","v":4256,"vw":14.326617},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-02T08:00:00Z","v":104,"vw":14.32},{"c":14.27,"h":14.27,"l":14.26,"n":10,"o":14.26,"t":"2026-10-02T08:45:00Z","v":7236,"vw":14.260596},{"c":14.26,"h":14.27,"l":14.26,"n":2,"o":14.27,"t":"2026-10-02T09:00:00Z","v":706,"vw":14.266402},{"c":14.26,"h":14.26,"l":14.26,"n":3,"o":14.26,"t":"2026-10-02T09:15:00Z","v":310,"vw":14.26},{"c":14.27,"h":14.28,"l":14.27,"n":9,"o":14.28,"t":"2026-10-02T09:45:00Z","v":6722,"vw":14.27089},{"c":14.27,"h":14.27,"l":14.27,"n":25,"o":14.27,"t":"2026-10-02T10:00:00Z","v":32626,"vw":14.27},{"c":14.29,"h":14.29,"l":14.29,"n":8,"o":14.29,"t":"2026-10-02T10:15:00Z","v":13661,"vw":14.29},{"c":14.27,"h":14.28,"l":14.27,"n":21,"o":14.28,"t":"2026-10-02T10:30:00Z","v":31691,"vw":14.274989},{"c":14.27,"h":14.27,"l":14.27,"n":7,"o":14.27,"t":"2026-10-02T10:45:00Z","v":10500,"vw":14.27},{"c":14.26,"h":14.27,"l":14.26,"n":11,"o":14.27,"t":"2026-10-02T11:00:00Z","v":8430,"vw":14.260452},{"c":14.25,"h":14.25,"l":14.25,"n":5,"o":14.25,"t":"2026-10-02T11:15:00Z","v":6030,"vw":14.25},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-02T11:45:00Z","v":100,"vw":14.26},{"c":14.26,"h":14.26,"l":14.26,"n":17,"o":14.26,"t":"2026-10-02T12:00:00Z","v":13163,"vw":14.26},{"c":14.24,"h":14.27,"l":14.24,"n":13,"o":14.26,"t":"2026-10-02T12:15:00Z","v":14510,"vw":14.24869},{"c":14.14,"h":14.2,"l":14.11,"n":80,"o":14.18,"t":"2026-10-02T12:30:00Z","v":79382,"vw":14.125606},{"c":14.12,"h":14.155,"l":14.12,"n":17,"o":14.15,"t":"2026-10-02T12:45:00Z","v":18600,"vw":14.132453},{"c":14.16,"h":14.16,"l":14.12,"n":13,"o":14.12,"t":"2026-10-02T13:00:00Z","v":11778,"vw":14.145385},{"c":14.18,"h":14.18,"l":14.1516,"n":19,"o":14.1516,"t":"2026-10-02T13:15:00Z","v":50475,"vw":14.174978},{"c":14.18,"h":14.2,"l":14.13,"n":896,"o":14.18,"t":"2026-10-02T13:30:00Z","v":1869940,"vw":14.172091},{"c":14.1701,"h":14.1999,"l":14.145,"n":1081,"o":14.18,"t":"2026-10-02T13:45:00Z","v":3318909,"vw":14.16931},{"c":14.1501,"h":14.205,"l":14.14,"n":756,"o":14.18,"t":"2026-10-02T14:00:00Z","v":2249113,"vw":14.166873},{"c":14.1499,"h":14.16,"l":14.13,"n":631,"o":14.155,"t":"2026-10-02T14:15:00Z","v":2010443,"vw":14.147143},{"c":14.1306,"h":14.17,"l":14.12,"n":875,"o":14.145,"t":"2026-10-02T14:30:00Z","v":3002948,"vw":14.146919},{"c":14.15,"h":14.16,"l":14.12,"n":1254,"o":14.135,"t":"2026-10-02T14:45:00Z","v":4013931,"vw":14.13851},{"c":14.2299,"h":14.24,"l":14.15,"n":1191,"o":14.15,"t":"2026-10-02T15:00:00Z","v":3674783,"vw":14.214193},{"c":14.215,"h":14.26,"l":14.21,"n":998,"o":14.225,"t":"2026-10-02T15:15:00Z","v":3356003,"vw":14.236029},{"c":14.21,"h":14.225,"l":14.19,"n":1558,"o":14.215,"t":"2026-10-02T15:30:00Z","v":5126411,"vw":14.207969},{"c":14.215,"h":14.22,"l":14.195,"n":778,"o":14.211,"t":"2026-10-02T15:45:00Z","v":2404887,"vw":14.206671},{"c":14.225,"h":14.23,"l":14.2,"n":634,"o":14.21,"t":"2026-10-02T16:00:00Z","v":1975882,"vw":14.216201},{"c":14.2399,"h":14.25,"l":14.2101,"n":702,"o":14.225,"t":"2026-10-02T16:15:00Z","v":2268419,"vw":14.232027},{"c":14.23,"h":14.2496,"l":14.22,"n":416,"o":14.235,"t":"2026-10-02T16:30:00Z","v":1214105,"vw":14.236324},{"c":14.2194,"h":14.2392,"l":14.21,"n":599,"o":14.2301,"t":"2026-10-02T16:45:00Z","v":2199776,"vw":14.224497},{"c":14.225,"h":14.2299,"l":14.2,"n":380,"o":14.22,"t":"2026-10-02T17:00:00Z","v":1113944,"vw":14.211351},{"c":14.245,"h":14.25,"l":14.21,"n":344,"o":14.22,"t":"2026-10-02T17:15:00Z","v":1096956,"vw":14.227623},{"c":14.22,"h":14.246,"l":14.22,"n":162,"o":14.2401,"t":"2026-10-02T17:30:00Z","v":443199,"vw":14.231292},{"c":14.2199,"h":14.23,"l":14.21,"n":183,"o":14.215,"t":"2026-10-02T17:45:00Z","v":421484,"vw":14.217733},{"c":14.215,"h":14.225,"l":14.21,"n":206,"o":14.215,"t":"2026-10-02T18:00:00Z","v":828888,"vw":14.219483},{"c":14.23,"h":14.25,"l":14.215,"n":480,"o":14.22,"t":"2026-10-02T18:15:00Z","v":1616871,"vw":14.230075},{"c":14.22,"h":14.2399,"l":14.22,"n":736,"o":14.2301,"t":"2026-10-02T18:30:00Z","v":2608867,"vw":14.23006},{"c":14.22,"h":14.2299,"l":14.22,"n":30,"o":14.22,"t":"2026-10-02T18:45:00Z","v":24914,"vw":14.227047},{"c":14.225,"h":14.23,"l":14.21,"n":177,"o":14.22,"t":"2026-10-02T19:00:00Z","v":428832,"vw":14.219425},{"c":14.2292,"h":14.235,"l":14.22,"n":264,"o":14.225,"t":"2026-10-02T19:15:00Z","v":722001,"vw":14.228722},{"c":14.225,"h":14.23,"l":14.21,"n":335,"o":14.22,"t":"2026-10-02T19:30:00Z","v":978745,"vw":14.220443},{"c":14.22,"h":14.2477,"l":14.21,"n":869,"o":14.22,"t":"2026-10-02T19:45:00Z","v":1101264,"vw":14.23045},{"c":14.22,"h":14.22,"l":14.22,"n":8,"o":14.22,"t":"2026-10-02T20:00:00Z","v":22209,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-02T20:45:00Z","v":14830,"vw":14.22},{"c":14.4498,"h":14.4498,"l":14.4498,"n":1,"o":14.4498,"t":"2026-10-02T22:30:00Z","v":10385,"vw":14.4498},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-02T22:45:00Z","v":1050,"vw":14.28},{"c":14.28,"h":14.28,"l":14.28,"n":16,"o":14.28,"t":"2026-10-02T23:00:00Z","v":17656,"vw":14.28},{"c":14.26,"h":14.26,"l":14.25,"n":4,"o":14.25,"t":"2026-10-05T08:00:00Z","v":202,"vw":14.255},{"c":14.24,"h":14.25,"l":14.24,"n":12,"o":14.25,"t":"2026-10-05T08:45:00Z","v":5231,"vw":14.248063},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-05T09:00:00Z","v":595,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-05T09:15:00Z","v":774,"vw":14.23},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-10-05T09:30:00Z","v":2100,"vw":14.24},{"c":14.25,"h":14.255,"l":14.25,"n":8,"o":14.255,"t":"2026-10-05T10:00:00Z","v":11300,"vw":14.250044},{"c":14.24,"h":14.25,"l":14.24,"n":6,"o":14.25,"t":"2026-10-05T10:15:00Z","v":8100,"vw":14.245062},{"c":14.26,"h":14.26,"l":14.25,"n":2,"o":14.25,"t":"2026-10-05T10:30:00Z","v":2100,"vw":14.250476},{"c":14.215,"h":14.23,"l":14.21,"n":9,"o":14.23,"t":"2026-10-05T10:45:00Z","v":10806,"vw":14.226114},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-05T11:00:00Z","v":4000,"vw":14.23},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-05T11:15:00Z","v":2000,"vw":14.22},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-10-05T11:30:00Z","v":6000,"vw":14.2},{"c":14.19,"h":14.191,"l":14.19,"n":19,"o":14.191,"t":"2026-10-05T12:00:00Z","v":41115,"vw":14.190255},{"c":14.19,"h":14.19,"l":14.18,"n":5,"o":14.19,"t":"2026-10-05T12:15:00Z","v":2400,"vw":14.187917},{"c":14.22,"h":14.22,"l":14.22,"n":5,"o":14.22,"t":"2026-10-05T12:45:00Z","v":18023,"vw":14.22},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-05T13:00:00Z","v":3682,"vw":14.21},{"c":14.21,"h":14.21,"l":14.2099,"n":4,"o":14.2099,"t":"2026-10-05T13:15:00Z","v":20725,"vw":14.209999},{"c":14.2802,"h":14.285,"l":14.195,"n":462,"o":14.2,"t":"2026-10-05T13:30:00Z","v":1181886,"vw":14.254213},{"c":14.2701,"h":14.3,"l":14.265,"n":572,"o":14.28,"t":"2026-10-05T13:45:00Z","v":1868636,"vw":14.282385},{"c":14.19,"h":14.285,"l":14.18,"n":892,"o":14.2701,"t":"2026-10-05T14:00:00Z","v":2852189,"vw":14.219972},{"c":14.195,"h":14.2,"l":14.165,"n":494,"o":14.195,"t":"2026-10-05T14:15:00Z","v":1641138,"vw":14.179537},{"c":14.215,"h":14.23,"l":14.1901,"n":1041,"o":14.1901,"t":"2026-10-05T14:30:00Z","v":2896462,"vw":14.215922},{"c":14.2,"h":14.23,"l":14.2,"n":377,"o":14.2101,"t":"2026-10-05T14:45:00Z","v":1146038,"vw":14.218466},{"c":14.21,"h":14.22,"l":14.2,"n":911,"o":14.2,"t":"2026-10-05T15:00:00Z","v":2829649,"vw":14.210016},{"c":14.1901,"h":14.22,"l":14.19,"n":795,"o":14.21,"t":"2026-10-05T15:15:00Z","v":2461739,"vw":14.208304},{"c":14.17,"h":14.195,"l":14.17,"n":563,"o":14.19,"t":"2026-10-05T15:30:00Z","v":1641603,"vw":14.188283},{"c":14.1601,"h":14.19,"l":14.15,"n":900,"o":14.1793,"t":"2026-10-05T15:45:00Z","v":2882157,"vw":14.170619},{"c":14.1592,"h":14.17,"l":14.15,"n":311,"o":14.165,"t":"2026-10-05T16:00:00Z","v":986557,"vw":14.16325},{"c":14.14,"h":14.16,"l":14.14,"n":330,"o":14.155,"t":"2026-10-05T16:15:00Z","v":1028321,"vw":14.152629},{"c":14.13,"h":14.1495,"l":14.13,"n":125,"o":14.1401,"t":"2026-10-05T16:30:00Z","v":244148,"vw":14.140168},{"c":14.14,"h":14.145,"l":14.13,"n":674,"o":14.1301,"t":"2026-10-05T16:45:00Z","v":2146517,"vw":14.139739},{"c":14.15,"h":14.1592,"l":14.14,"n":914,"o":14.14,"t":"2026-10-05T17:00:00Z","v":2255307,"vw":14.149602},{"c":14.15,"h":14.16,"l":14.1401,"n":391,"o":14.15,"t":"2026-10-05T17:15:00Z","v":1139816,"vw":14.150523},{"c":14.1402,"h":14.1599,"l":14.14,"n":130,"o":14.1506,"t":"2026-10-05T17:30:00Z","v":379516,"vw":14.15032},{"c":14.135,"h":14.145,"l":14.13,"n":134,"o":14.1401,"t":"2026-10-05T17:45:00Z","v":302157,"vw":14.139312},{"c":14.1399,"h":14.14,"l":14.13,"n":88,"o":14.135,"t":"2026-10-05T18:00:00Z","v":166676,"vw":14.13757},{"c":14.1351,"h":14.1399,"l":14.13,"n":52,"o":14.13,"t":"2026-10-05T18:15:00Z","v":165207,"vw":14.132024},{"c":14.1397,"h":14.14,"l":14.12,"n":398,"o":14.1301,"t":"2026-10-05T18:30:00Z","v":1126251,"vw":14.129814},{"c":14.12,"h":14.14,"l":14.12,"n":174,"o":14.135,"t":"2026-10-05T18:45:00Z","v":518889,"vw":14.130977},{"c":14.0989,"h":14.125,"l":14.09,"n":191,"o":14.125,"t":"2026-10-05T19:00:00Z","v":392625,"vw":14.108458},{"c":14.105,"h":14.105,"l":14.09,"n":242,"o":14.095,"t":"2026-10-05T19:15:00Z","v":746766,"vw":14.099444},{"c":14.1109,"h":14.13,"l":14.104,"n":701,"o":14.11,"t":"2026-10-05T19:30:00Z","v":2547051,"vw":14.119412},{"c":14.135,"h":14.155,"l":14.115,"n":1046,"o":14.12,"t":"2026-10-05T19:45:00Z","v":2390453,"vw":14.138789},{"c":14.13,"h":14.13,"l":14.13,"n":5,"o":14.13,"t":"2026-10-05T20:00:00Z","v":18949,"vw":14.13},{"c":14.14,"h":14.14,"l":14.14,"n":3,"o":14.14,"t":"2026-10-05T20:15:00Z","v":7524,"vw":14.14},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-05T20:30:00Z","v":300,"vw":14.15},{"c":14.14,"h":14.15,"l":14.14,"n":12,"o":14.15,"t":"2026-10-05T20:45:00Z","v":5406,"vw":14.143856},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-06T08:00:00Z","v":114,"vw":14.1},{"c":14.12,"h":14.12,"l":14.12,"n":4,"o":14.12,"t":"2026-10-06T08:15:00Z","v":8000,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-06T08:30:00Z","v":4000,"vw":14.12},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-06T09:30:00Z","v":2001,"vw":14.11},{"c":14.12,"h":14.13,"l":14.12,"n":4,"o":14.13,"t":"2026-10-06T11:00:00Z","v":694,"vw":14.121773},{"c":14.06,"h":14.09,"l":14.06,"n":10,"o":14.09,"t":"2026-10-06T11:30:00Z","v":3241,"vw":14.071732},{"c":14.052,"h":14.06,"l":14.052,"n":5,"o":14.06,"t":"2026-10-06T12:00:00Z","v":2143,"vw":14.057381},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-06T12:30:00Z","v":136,"vw":14.07},{"c":14.0797,"h":14.08,"l":14.0797,"n":4,"o":14.08,"t":"2026-10-06T12:45:00Z","v":959,"vw":14.079968},{"c":14.07,"h":14.07,"l":14.0625,"n":3,"o":14.0625,"t":"2026-10-06T13:00:00Z","v":700,"vw":14.064643},{"c":14.0805,"h":14.0905,"l":14.08,"n":18,"o":14.09,"t":"2026-10-06T13:15:00Z","v":41791,"vw":14.087582},{"c":14.12,"h":14.13,"l":14.07,"n":689,"o":14.08,"t":"2026-10-06T13:30:00Z","v":2068240,"vw":14.10585},{"c":14.135,"h":14.1499,"l":14.12,"n":682,"o":14.125,"t":"2026-10-06T13:45:00Z","v":2009474,"vw":14.133951},{"c":14.165,"h":14.17,"l":14.11,"n":1241,"o":14.1351,"t":"2026-10-06T14:00:00Z","v":3861107,"vw":14.134477},{"c":14.21,"h":14.2195,"l":14.16,"n":974,"o":14.165,"t":"2026-10-06T14:15:00Z","v":3256783,"vw":14.191297},{"c":14.215,"h":14.22,"l":14.195,"n":977,"o":14.2099,"t":"2026-10-06T14:30:00Z","v":3082314,"vw":14.208448},{"c":14.18,"h":14.22,"l":14.17,"n":1083,"o":14.2101,"t":"2026-10-06T14:45:00Z","v":3457423,"vw":14.187945},{"c":14.1499,"h":14.175,"l":14.14,"n":528,"o":14.175,"t":"2026-10-06T15:00:00Z","v":1710527,"vw":14.160733},{"c":14.1387,"h":14.15,"l":14.13,"n":128,"o":14.1499,"t":"2026-10-06T15:15:00Z","v":228703,"vw":14.140592},{"c":14.135,"h":14.155,"l":14.13,"n":1085,"o":14.14,"t":"2026-10-06T15:30:00Z","v":3830071,"vw":14.141902},{"c":14.165,"h":14.17,"l":14.135,"n":733,"o":14.135,"t":"2026-10-06T15:45:00Z","v":2513167,"vw":14.150073},{"c":14.175,"h":14.19,"l":14.16,"n":607,"o":14.165,"t":"2026-10-06T16:00:00Z","v":1034883,"vw":14.174452},{"c":14.2,"h":14.2,"l":14.175,"n":278,"o":14.175,"t":"2026-10-06T16:15:00Z","v":837448,"vw":14.185213},{"c":14.195,"h":14.2,"l":14.18,"n":626,"o":14.1901,"t":"2026-10-06T16:30:00Z","v":1649292,"vw":14.190211},{"c":14.205,"h":14.22,"l":14.195,"n":375,"o":14.195,"t":"2026-10-06T16:45:00Z","v":1096459,"vw":14.209775},{"c":14.215,"h":14.22,"l":14.2004,"n":552,"o":14.2099,"t":"2026-10-06T17:00:00Z","v":1716168,"vw":14.209629},{"c":14.2299,"h":14.24,"l":14.2108,"n":432,"o":14.215,"t":"2026-10-06T17:15:00Z","v":1372240,"vw":14.227635},{"c":14.225,"h":14.24,"l":14.215,"n":693,"o":14.225,"t":"2026-10-06T17:30:00Z","v":2027191,"vw":14.224686},{"c":14.225,"h":14.23,"l":14.215,"n":431,"o":14.225,"t":"2026-10-06T17:45:00Z","v":1386095,"vw":14.22047},{"c":14.22,"h":14.2299,"l":14.22,"n":46,"o":14.225,"t":"2026-10-06T18:00:00Z","v":109900,"vw":14.222593},{"c":14.23,"h":14.24,"l":14.22,"n":388,"o":14.225,"t":"2026-10-06T18:15:00Z","v":1384819,"vw":14.229913},{"c":14.235,"h":14.2399,"l":14.23,"n":67,"o":14.2399,"t":"2026-10-06T18:30:00Z","v":129228,"vw":14.236498},{"c":14.23,"h":14.24,"l":14.23,"n":31,"o":14.235,"t":"2026-10-06T18:45:00Z","v":479225,"vw":14.232889},{"c":14.24,"h":14.24,"l":14.23,"n":212,"o":14.235,"t":"2026-10-06T19:00:00Z","v":565867,"vw":14.238493},{"c":14.255,"h":14.26,"l":14.235,"n":187,"o":14.2399,"t":"2026-10-06T19:15:00Z","v":406689,"vw":14.24661},{"c":14.2599,"h":14.27,"l":14.25,"n":303,"o":14.255,"t":"2026-10-06T19:30:00Z","v":992683,"vw":14.25992},{"c":14.24,"h":14.27,"l":14.24,"n":601,"o":14.26,"t":"2026-10-06T19:45:00Z","v":1367447,"vw":14.255398},{"c":14.24,"h":14.25,"l":14.24,"n":4,"o":14.25,"t":"2026-10-06T20:00:00Z","v":49617,"vw":14.249819},{"c":14.25,"h":14.25,"l":14.24,"n":23,"o":14.24,"t":"2026-10-06T20:15:00Z","v":64128,"vw":14.244028},{"c":14.25,"h":14.25,"l":14.2498,"n":3,"o":14.2498,"t":"2026-10-06T20:30:00Z","v":3435,"vw":14.249965},{"c":14.24,"h":14.2485,"l":14.24,"n":2,"o":14.2485,"t":"2026-10-06T20:45:00Z","v":10300,"vw":14.240083},{"c":14.24,"h":14.24,"l":14.24,"n":5,"o":14.24,"t":"2026-10-06T22:00:00Z","v":10000,"vw":14.24},{"c":14.2212,"h":14.2273,"l":14.2212,"n":2,"o":14.2273,"t":"2026-10-06T22:15:00Z","v":7600,"vw":14.226738},{"c":14.3,"h":14.3,"l":14.27,"n":7,"o":14.29,"t":"2026-10-07T08:00:00Z","v":2331,"vw":14.289588},{"c":14.26,"h":14.27,"l":14.26,"n":13,"o":14.27,"t":"2026-10-07T08:15:00Z","v":22300,"vw":14.264484},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-07T08:45:00Z","v":2000,"vw":14.26},{"c":14.28,"h":14.28,"l":14.28,"n":3,"o":14.28,"t":"2026-10-07T09:00:00Z","v":6000,"vw":14.28},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-07T09:15:00Z","v":6000,"vw":14.29},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-07T09:30:00Z","v":1900,"vw":14.3},{"c":14.31,"h":14.31,"l":14.31,"n":3,"o":14.31,"t":"2026-10-07T09:45:00Z","v":4000,"vw":14.31},{"c":14.31,"h":14.31,"l":14.3,"n":10,"o":14.3,"t":"2026-10-07T10:00:00Z","v":9762,"vw":14.303858},{"c":14.31,"h":14.31,"l":14.31,"n":9,"o":14.31,"t":"2026-10-07T10:15:00Z","v":8519,"vw":14.31},{"c":14.33,"h":14.33,"l":14.33,"n":5,"o":14.33,"t":"2026-10-07T10:45:00Z","v":1163,"vw":14.33},{"c":14.33,"h":14.33,"l":14.3299,"n":4,"o":14.3299,"t":"2026-10-07T11:00:00Z","v":6216,"vw":14.329904},{"c":14.33,"h":14.34,"l":14.33,"n":5,"o":14.34,"t":"2026-10-07T11:15:00Z","v":8000,"vw":14.3325},{"c":14.36,"h":14.36,"l":14.34,"n":5,"o":14.34,"t":"2026-10-07T11:30:00Z","v":511,"vw":14.351463},{"c":14.35,"h":14.359,"l":14.35,"n":3,"o":14.359,"t":"2026-10-07T11:45:00Z","v":2500,"vw":14.3518},{"c":14.35,"h":14.35,"l":14.35,"n":7,"o":14.35,"t":"2026-10-07T12:00:00Z","v":3960,"vw":14.35},{"c":14.37,"h":14.37,"l":14.35,"n":11,"o":14.35,"t":"2026-10-07T12:15:00Z","v":8369,"vw":14.365437},{"c":14.36,"h":14.37,"l":14.36,"n":7,"o":14.37,"t":"2026-10-07T12:30:00Z","v":3375,"vw":14.363939},{"c":14.3515,"h":14.37,"l":14.3515,"n":9,"o":14.37,"t":"2026-10-07T12:45:00Z","v":7025,"vw":14.361602},{"c":14.3689,"h":14.3689,"l":14.3685,"n":2,"o":14.3685,"t":"2026-10-07T13:00:00Z","v":1750,"vw":14.368557},{"c":14.39,"h":14.39,"l":14.3783,"n":29,"o":14.3783,"t":"2026-10-07T13:15:00Z","v":117354,"vw":14.386736},{"c":14.3899,"h":14.4197,"l":14.355,"n":754,"o":14.4,"t":"2026-10-07T13:30:00Z","v":1972389,"vw":14.386822},{"c":14.3901,"h":14.4,"l":14.37,"n":649,"o":14.3801,"t":"2026-10-07T13:45:00Z","v":2167706,"vw":14.386447},{"c":14.4295,"h":14.43,"l":14.3808,"n":1157,"o":14.39,"t":"2026-10-07T14:00:00Z","v":3760511,"vw":14.410531},{"c":14.43,"h":14.43,"l":14.4,"n":885,"o":14.4292,"t":"2026-10-07T14:15:00Z","v":2829357,"vw":14.415204},{"c":14.4297,"h":14.43,"l":14.41,"n":742,"o":14.4297,"t":"2026-10-07T14:30:00Z","v":2158347,"vw":14.420227},{"c":14.435,"h":14.44,"l":14.42,"n":1138,"o":14.4299,"t":"2026-10-07T14:45:00Z","v":3788431,"vw":14.430143},{"c":14.4301,"h":14.46,"l":14.42,"n":1511,"o":14.435,"t":"2026-10-07T15:00:00Z","v":4804523,"vw":14.43991},{"c":14.45,"h":14.47,"l":14.4301,"n":602,"o":14.435,"t":"2026-10-07T15:15:00Z","v":1761674,"vw":14.454491},{"c":14.4405,"h":14.4501,"l":14.43,"n":949,"o":14.45,"t":"2026-10-07T15:30:00Z","v":3477674,"vw":14.439476},{"c":14.425,"h":14.4495,"l":14.4207,"n":426,"o":14.4401,"t":"2026-10-07T15:45:00Z","v":1498136,"vw":14.438696},{"c":14.42,"h":14.44,"l":14.42,"n":492,"o":14.4299,"t":"2026-10-07T16:00:00Z","v":1485250,"vw":14.430469},{"c":14.4201,"h":14.4299,"l":14.41,"n":820,"o":14.42,"t":"2026-10-07T16:15:00Z","v":2925707,"vw":14.420056},{"c":14.425,"h":14.43,"l":14.4101,"n":674,"o":14.42,"t":"2026-10-07T16:30:00Z","v":1967307,"vw":14.419766},{"c":14.425,"h":14.43,"l":14.4001,"n":469,"o":14.4201,"t":"2026-10-07T16:45:00Z","v":1457984,"vw":14.418497},{"c":14.385,"h":14.43,"l":14.38,"n":918,"o":14.425,"t":"2026-10-07T17:00:00Z","v":2646242,"vw":14.400523},{"c":14.405,"h":14.405,"l":14.38,"n":823,"o":14.385,"t":"2026-10-07T17:15:00Z","v":2604058,"vw":14.390647},{"c":14.405,"h":14.41,"l":14.4,"n":275,"o":14.41,"t":"2026-10-07T17:30:00Z","v":871594,"vw":14.401064},{"c":14.415,"h":14.42,"l":14.39,"n":417,"o":14.4094,"t":"2026-10-07T17:45:00Z","v":1324912,"vw":14.404819},{"c":14.4101,"h":14.42,"l":14.39,"n":527,"o":14.41,"t":"2026-10-07T18:00:00Z","v":1495499,"vw":14.406918},{"c":14.4008,"h":14.415,"l":14.4,"n":319,"o":14.415,"t":"2026-10-07T18:15:00Z","v":904538,"vw":14.409759},{"c":14.4,"h":14.41,"l":14.39,"n":376,"o":14.4099,"t":"2026-10-07T18:30:00Z","v":1169953,"vw":14.400274},{"c":14.4,"h":14.41,"l":14.3901,"n":328,"o":14.405,"t":"2026-10-07T18:45:00Z","v":972797,"vw":14.400398},{"c":14.4101,"h":14.42,"l":14.39,"n":392,"o":14.4001,"t":"2026-10-07T19:00:00Z","v":1283596,"vw":14.407219},{"c":14.415,"h":14.43,"l":14.4101,"n":548,"o":14.4191,"t":"2026-10-07T19:15:00Z","v":1727487,"vw":14.419771},{"c":14.4299,"h":14.435,"l":14.41,"n":478,"o":14.415,"t":"2026-10-07T19:30:00Z","v":1275861,"vw":14.428402},{"c":14.4299,"h":14.4399,"l":14.42,"n":745,"o":14.4299,"t":"2026-10-07T19:45:00Z","v":1090182,"vw":14.427681},{"c":14.42,"h":14.42,"l":14.42,"n":13,"o":14.42,"t":"2026-10-07T20:00:00Z","v":22953,"vw":14.42},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-07T20:15:00Z","v":252,"vw":14.42},{"c":14.42,"h":14.42,"l":14.42,"n":5,"o":14.42,"t":"2026-10-07T20:30:00Z","v":7217,"vw":14.42},{"c":14.4205,"h":14.4205,"l":14.4205,"n":1,"o":14.4205,"t":"2026-10-07T20:45:00Z","v":250,"vw":14.4205},{"c":14.428,"h":14.43,"l":14.428,"n":9,"o":14.43,"t":"2026-10-07T23:45:00Z","v":10532,"vw":14.429971},{"c":14.53,"h":14.57,"l":14.46,"n":15,"o":14.54,"t":"2026-10-08T08:00:00Z","v":10117,"vw":14.552629},{"c":14.52,"h":14.52,"l":14.52,"n":7,"o":14.52,"t":"2026-10-08T08:15:00Z","v":4725,"vw":14.52},{"c":14.529,"h":14.535,"l":14.529,"n":3,"o":14.535,"t":"2026-10-08T09:00:00Z","v":1606,"vw":14.530249},{"c":14.545,"h":14.545,"l":14.545,"n":4,"o":14.545,"t":"2026-10-08T09:45:00Z","v":400,"vw":14.545},{"c":14.545,"h":14.545,"l":14.545,"n":1,"o":14.545,"t":"2026-10-08T10:00:00Z","v":100,"vw":14.545},{"c":14.57,"h":14.58,"l":14.57,"n":49,"o":14.57,"t":"2026-10-08T10:15:00Z","v":55986,"vw":14.570018},{"c":14.58,"h":14.59,"l":14.58,"n":9,"o":14.5899,"t":"2026-10-08T10:30:00Z","v":11200,"vw":14.587674},{"c":14.57,"h":14.585,"l":14.57,"n":6,"o":14.585,"t":"2026-10-08T10:45:00Z","v":702,"vw":14.582143},{"c":14.5815,"h":14.5815,"l":14.575,"n":8,"o":14.575,"t":"2026-10-08T11:00:00Z","v":3700,"vw":14.578819},{"c":14.56,"h":14.5797,"l":14.56,"n":3,"o":14.5797,"t":"2026-10-08T11:15:00Z","v":7000,"vw":14.568443},{"c":14.5598,"h":14.56,"l":14.55,"n":14,"o":14.56,"t":"2026-10-08T11:30:00Z","v":20525,"vw":14.558946},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-10-08T12:00:00Z","v":1400,"vw":14.54},{"c":14.5391,"h":14.5391,"l":14.5391,"n":1,"o":14.5391,"t":"2026-10-08T12:30:00Z","v":100,"vw":14.5391},{"c":14.5382,"h":14.5483,"l":14.5382,"n":2,"o":14.5483,"t":"2026-10-08T12:45:00Z","v":349,"vw":14.541094},{"c":14.5101,"h":14.53,"l":14.51,"n":12,"o":14.53,"t":"2026-10-08T13:00:00Z","v":7297,"vw":14.515001},{"c":14.5,"h":14.51,"l":14.495,"n":19,"o":14.51,"t":"2026-10-08T13:15:00Z","v":51488,"vw":14.500524},{"c":14.505,"h":14.5301,"l":14.4805,"n":452,"o":14.5,"t":"2026-10-08T13:30:00Z","v":1496878,"vw":14.514283},{"c":14.4902,"h":14.51,"l":14.47,"n":593,"o":14.5001,"t":"2026-10-08T13:45:00Z","v":2177313,"vw":14.492154},{"c":14.515,"h":14.52,"l":14.49,"n":1235,"o":14.5,"t":"2026-10-08T14:00:00Z","v":4069359,"vw":14.502126},{"c":14.5101,"h":14.52,"l":14.5,"n":656,"o":14.515,"t":"2026-10-08T14:15:00Z","v":2248788,"vw":14.509749},{"c":14.5201,"h":14.53,"l":14.49,"n":1219,"o":14.5101,"t":"2026-10-08T14:30:00Z","v":4043606,"vw":14.5081},{"c":14.555,"h":14.56,"l":14.5205,"n":1669,"o":14.53,"t":"2026-10-08T14:45:00Z","v":5477779,"vw":14.540655},{"c":14.585,"h":14.59,"l":14.555,"n":553,"o":14.555,"t":"2026-10-08T15:00:00Z","v":1967413,"vw":14.568615},{"c":14.575,"h":14.59,"l":14.56,"n":1498,"o":14.5808,"t":"2026-10-08T15:15:00Z","v":5074073,"vw":14.578306},{"c":14.5702,"h":14.5999,"l":14.57,"n":892,"o":14.5706,"t":"2026-10-08T15:30:00Z","v":2787606,"vw":14.58383},{"c":14.5601,"h":14.57,"l":14.55,"n":1137,"o":14.57,"t":"2026-10-08T15:45:00Z","v":3855496,"vw":14.560029},{"c":14.5501,"h":14.5699,"l":14.54,"n":465,"o":14.5601,"t":"2026-10-08T16:00:00Z","v":1623485,"vw":14.551624},{"c":14.5201,"h":14.555,"l":14.455,"n":1826,"o":14.5501,"t":"2026-10-08T16:15:00Z","v":6000696,"vw":14.519006},{"c":14.525,"h":14.54,"l":14.51,"n":780,"o":14.5201,"t":"2026-10-08T16:30:00Z","v":2965644,"vw":14.521299},{"c":14.495,"h":14.55,"l":14.49,"n":1607,"o":14.5299,"t":"2026-10-08T16:45:00Z","v":5222502,"vw":14.523777},{"c":14.465,"h":14.525,"l":14.46,"n":1158,"o":14.4999,"t":"2026-10-08T17:00:00Z","v":3634393,"vw":14.50167},{"c":14.4799,"h":14.49,"l":14.455,"n":1178,"o":14.4699,"t":"2026-10-08T17:15:00Z","v":3771649,"vw":14.467749},{"c":14.445,"h":14.48,"l":14.4409,"n":771,"o":14.475,"t":"2026-10-08T17:30:00Z","v":2748903,"vw":14.463106},{"c":14.445,"h":14.47,"l":14.43,"n":898,"o":14.445,"t":"2026-10-08T17:45:00Z","v":2951298,"vw":14.450748},{"c":14.435,"h":14.47,"l":14.435,"n":1077,"o":14.45,"t":"2026-10-08T18:00:00Z","v":4002220,"vw":14.450563},{"c":14.44,"h":14.45,"l":14.4201,"n":729,"o":14.4301,"t":"2026-10-08T18:15:00Z","v":2845747,"vw":14.436085},{"c":14.4607,"h":14.47,"l":14.44,"n":326,"o":14.445,"t":"2026-10-08T18:30:00Z","v":1302543,"vw":14.451695},{"c":14.465,"h":14.47,"l":14.46,"n":77,"o":14.465,"t":"2026-10-08T18:45:00Z","v":176355,"vw":14.460895},{"c":14.45,"h":14.48,"l":14.45,"n":581,"o":14.465,"t":"2026-10-08T19:00:00Z","v":1859866,"vw":14.463105},{"c":14.445,"h":14.46,"l":14.42,"n":710,"o":14.455,"t":"2026-10-08T19:15:00Z","v":2464347,"vw":14.434376},{"c":14.445,"h":14.4499,"l":14.43,"n":390,"o":14.445,"t":"2026-10-08T19:30:00Z","v":1051361,"vw":14.440233},{"c":14.43,"h":14.4499,"l":14.42,"n":1064,"o":14.445,"t":"2026-10-08T19:45:00Z","v":1427229,"vw":14.434409},{"c":14.43,"h":14.43,"l":14.43,"n":6,"o":14.43,"t":"2026-10-08T20:00:00Z","v":29663,"vw":14.43},{"c":14.429,"h":14.429,"l":14.4202,"n":2,"o":14.4202,"t":"2026-10-08T20:15:00Z","v":640,"vw":14.427075},{"c":14.4201,"h":14.4201,"l":14.4201,"n":1,"o":14.4201,"t":"2026-10-08T20:30:00Z","v":700,"vw":14.4201},{"c":14.43,"h":14.43,"l":14.42,"n":9,"o":14.42,"t":"2026-10-08T20:45:00Z","v":22100,"vw":14.420114},{"c":14.428,"h":14.428,"l":14.428,"n":1,"o":14.428,"t":"2026-10-08T21:00:00Z","v":5000,"vw":14.428},{"c":14.4013,"h":14.4013,"l":14.4013,"n":1,"o":14.4013,"t":"2026-10-08T23:15:00Z","v":1150,"vw":14.4013},{"c":14.38,"h":14.41,"l":14.37,"n":7,"o":14.39,"t":"2026-10-09T08:00:00Z","v":1293,"vw":14.382527},{"c":14.37,"h":14.37,"l":14.37,"n":2,"o":14.37,"t":"2026-10-09T09:00:00Z","v":504,"vw":14.37},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-09T10:15:00Z","v":100,"vw":14.39},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-09T10:30:00Z","v":210,"vw":14.41},{"c":14.4,"h":14.4,"l":14.39,"n":18,"o":14.39,"t":"2026-10-09T10:45:00Z","v":23300,"vw":14.395349},{"c":14.4,"h":14.4,"l":14.39,"n":47,"o":14.4,"t":"2026-10-09T11:00:00Z","v":91241,"vw":14.393793},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-10-09T11:15:00Z","v":4000,"vw":14.39},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-09T11:30:00Z","v":2000,"vw":14.38},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-09T11:45:00Z","v":100,"vw":14.38},{"c":14.39,"h":14.39,"l":14.38,"n":9,"o":14.38,"t":"2026-10-09T12:00:00Z","v":3478,"vw":14.382377},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-09T12:15:00Z","v":100,"vw":14.39},{"c":14.41,"h":14.41,"l":14.39,"n":5,"o":14.39,"t":"2026-10-09T12:30:00Z","v":3200,"vw":14.4025},{"c":14.419,"h":14.419,"l":14.41,"n":4,"o":14.41,"t":"2026-10-09T12:45:00Z","v":3100,"vw":14.418387},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-09T13:00:00Z","v":800,"vw":14.41},{"c":14.42,"h":14.42,"l":14.4185,"n":9,"o":14.4185,"t":"2026-10-09T13:15:00Z","v":2700,"vw":14.419436},{"c":14.4305,"h":14.435,"l":14.38,"n":514,"o":14.41,"t":"2026-10-09T13:30:00Z","v":1279249,"vw":14.409838},{"c":14.385,"h":14.45,"l":14.3801,"n":806,"o":14.4323,"t":"2026-10-09T13:45:00Z","v":2681245,"vw":14.420939},{"c":14.395,"h":14.4,"l":14.37,"n":863,"o":14.39,"t":"2026-10-09T14:00:00Z","v":2692369,"vw":14.384211},{"c":14.395,"h":14.4099,"l":14.38,"n":1178,"o":14.3901,"t":"2026-10-09T14:15:00Z","v":3541992,"vw":14.392738},{"c":14.415,"h":14.42,"l":14.39,"n":1237,"o":14.3999,"t":"2026-10-09T14:30:00Z","v":4121310,"vw":14.406804},{"c":14.405,"h":14.43,"l":14.4,"n":1048,"o":14.4199,"t":"2026-10-09T14:45:00Z","v":3038628,"vw":14.414314},{"c":14.3809,"h":14.41,"l":14.38,"n":789,"o":14.4099,"t":"2026-10-09T15:00:00Z","v":2668435,"vw":14.398004},{"c":14.385,"h":14.39,"l":14.37,"n":642,"o":14.3899,"t":"2026-10-09T15:15:00Z","v":1882865,"vw":14.380787},{"c":14.3901,"h":14.4,"l":14.37,"n":1024,"o":14.3801,"t":"2026-10-09T15:30:00Z","v":3585523,"vw":14.385746},{"c":14.3897,"h":14.3999,"l":14.38,"n":262,"o":14.3901,"t":"2026-10-09T15:45:00Z","v":809319,"vw":14.390062},{"c":14.3899,"h":14.4,"l":14.38,"n":528,"o":14.385,"t":"2026-10-09T16:00:00Z","v":1961623,"vw":14.389606},{"c":14.3801,"h":14.4,"l":14.38,"n":436,"o":14.3899,"t":"2026-10-09T16:15:00Z","v":1436267,"vw":14.390088},{"c":14.3799,"h":14.385,"l":14.37,"n":151,"o":14.385,"t":"2026-10-09T16:30:00Z","v":351076,"vw":14.378264},{"c":14.37,"h":14.3794,"l":14.37,"n":218,"o":14.3728,"t":"2026-10-09T16:45:00Z","v":508097,"vw":14.370518},{"c":14.39,"h":14.39,"l":14.36,"n":503,"o":14.375,"t":"2026-10-09T17:00:00Z","v":1507006,"vw":14.373878},{"c":14.375,"h":14.39,"l":14.37,"n":338,"o":14.38,"t":"2026-10-09T17:15:00Z","v":1059814,"vw":14.380012},{"c":14.365,"h":14.3792,"l":14.36,"n":395,"o":14.375,"t":"2026-10-09T17:30:00Z","v":1094814,"vw":14.369507},{"c":14.3501,"h":14.3699,"l":14.35,"n":203,"o":14.3605,"t":"2026-10-09T17:45:00Z","v":497790,"vw":14.359176},{"c":14.355,"h":14.36,"l":14.35,"n":185,"o":14.355,"t":"2026-10-09T18:00:00Z","v":541162,"vw":14.357642},{"c":14.355,"h":14.355,"l":14.3503,"n":25,"o":14.355,"t":"2026-10-09T18:15:00Z","v":6265,"vw":14.352944},{"c":14.35,"h":14.355,"l":14.35,"n":53,"o":14.355,"t":"2026-10-09T18:30:00Z","v":101059,"vw":14.350364},{"c":14.34,"h":14.36,"l":14.32,"n":523,"o":14.3592,"t":"2026-10-09T18:45:00Z","v":1388581,"vw":14.339417},{"c":14.35,"h":14.355,"l":14.3401,"n":181,"o":14.3401,"t":"2026-10-09T19:00:00Z","v":382367,"vw":14.348866},{"c":14.3609,"h":14.37,"l":14.35,"n":184,"o":14.3509,"t":"2026-10-09T19:15:00Z","v":425478,"vw":14.359596},{"c":14.3599,"h":14.37,"l":14.3501,"n":261,"o":14.365,"t":"2026-10-09T19:30:00Z","v":804180,"vw":14.360551},{"c":14.375,"h":14.38,"l":14.36,"n":587,"o":14.36,"t":"2026-10-09T19:45:00Z","v":1034509,"vw":14.369342},{"c":14.3703,"h":14.38,"l":14.37,"n":14,"o":14.37,"t":"2026-10-09T20:00:00Z","v":49161,"vw":14.372318},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-09T20:15:00Z","v":5000,"vw":14.36},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-09T20:30:00Z","v":9800,"vw":14.37},{"c":14.3631,"h":14.3631,"l":14.3631,"n":1,"o":14.3631,"t":"2026-10-09T21:15:00Z","v":350,"vw":14.3631},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-09T21:30:00Z","v":600,"vw":14.3},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-12T08:00:00Z","v":100,"vw":14.35},{"c":14.36,"h":14.37,"l":14.36,"n":2,"o":14.37,"t":"2026-10-12T08:45:00Z","v":7500,"vw":14.369867},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-12T09:00:00Z","v":100,"vw":14.37},{"c":14.365,"h":14.365,"l":14.365,"n":1,"o":14.365,"t":"2026-10-12T10:00:00Z","v":100,"vw":14.365},{"c":14.38,"h":14.38,"l":14.37,"n":2,"o":14.37,"t":"2026-10-12T11:15:00Z","v":1934,"vw":14.370517},{"c":14.37,"h":14.41,"l":14.365,"n":467,"o":14.39,"t":"2026-10-12T13:30:00Z","v":1081606,"vw":14.38628},{"c":14.395,"h":14.4,"l":14.36,"n":543,"o":14.3705,"t":"2026-10-12T13:45:00Z","v":2148377,"vw":14.382062},{"c":14.39,"h":14.43,"l":14.38,"n":626,"o":14.395,"t":"2026-10-12T14:00:00Z","v":2169062,"vw":14.408137},{"c":14.415,"h":14.42,"l":14.3998,"n":576,"o":14.3999,"t":"2026-10-12T14:15:00Z","v":1859264,"vw":14.410274},{"c":14.415,"h":14.42,"l":14.4,"n":421,"o":14.4101,"t":"2026-10-12T14:30:00Z","v":1375631,"vw":14.410921},{"c":14.395,"h":14.415,"l":14.39,"n":534,"o":14.415,"t":"2026-10-12T14:45:00Z","v":1473344,"vw":14.404494},{"c":14.4,"h":14.4,"l":14.39,"n":114,"o":14.4,"t":"2026-10-12T15:00:00Z","v":248834,"vw":14.397922},{"c":14.395,"h":14.4,"l":14.39,"n":86,"o":14.3999,"t":"2026-10-12T15:15:00Z","v":77771,"vw":14.396596},{"c":14.39,"h":14.4,"l":14.38,"n":315,"o":14.395,"t":"2026-10-12T15:30:00Z","v":596046,"vw":14.388798},{"c":14.385,"h":14.39,"l":14.38,"n":101,"o":14.3899,"t":"2026-10-12T15:45:00Z","v":253827,"vw":14.388444},{"c":14.385,"h":14.39,"l":14.38,"n":292,"o":14.385,"t":"2026-10-12T16:00:00Z","v":795458,"vw":14.389356},{"c":14.3994,"h":14.4,"l":14.3899,"n":258,"o":14.39,"t":"2026-10-12T16:15:00Z","v":680930,"vw":14.390874},{"c":14.395,"h":14.4,"l":14.39,"n":73,"o":14.395,"t":"2026-10-12T16:30:00Z","v":146254,"vw":14.393486},{"c":14.415,"h":14.42,"l":14.395,"n":458,"o":14.3996,"t":"2026-10-12T16:45:00Z","v":1250818,"vw":14.406191},{"c":14.405,"h":14.42,"l":14.4,"n":247,"o":14.415,"t":"2026-10-12T17:00:00Z","v":723316,"vw":14.409666},{"c":14.405,"h":14.41,"l":14.4,"n":194,"o":14.405,"t":"2026-10-12T17:15:00Z","v":408219,"vw":14.408666},{"c":14.4101,"h":14.42,"l":14.4,"n":507,"o":14.405,"t":"2026-10-12T17:30:00Z","v":1714228,"vw":14.410188},{"c":14.415,"h":14.42,"l":14.41,"n":79,"o":14.415,"t":"2026-10-12T17:45:00Z","v":222056,"vw":14.410773},{"c":14.41,"h":14.42,"l":14.4,"n":423,"o":14.41,"t":"2026-10-12T18:00:00Z","v":1441736,"vw":14.410128},{"c":14.41,"h":14.415,"l":14.41,"n":75,"o":14.41,"t":"2026-10-12T18:15:00Z","v":57708,"vw":14.410717},{"c":14.415,"h":14.42,"l":14.41,"n":77,"o":14.41,"t":"2026-10-12T18:30:00Z","v":61489,"vw":14.41392},{"c":14.4201,"h":14.43,"l":14.415,"n":515,"o":14.415,"t":"2026-10-12T18:45:00Z","v":1555200,"vw":14.420095},{"c":14.415,"h":14.4292,"l":14.41,"n":305,"o":14.42,"t":"2026-10-12T19:00:00Z","v":1013369,"vw":14.417934},{"c":14.425,"h":14.4293,"l":14.415,"n":148,"o":14.415,"t":"2026-10-12T19:15:00Z","v":330063,"vw":14.420227},{"c":14.425,"h":14.425,"l":14.42,"n":48,"o":14.425,"t":"2026-10-12T19:30:00Z","v":40694,"vw":14.423249},{"c":14.425,"h":14.43,"l":14.4105,"n":736,"o":14.4215,"t":"2026-10-12T19:45:00Z","v":1243799,"vw":14.420852},{"c":14.43,"h":14.43,"l":14.42,"n":7,"o":14.42,"t":"2026-10-12T20:00:00Z","v":41862,"vw":14.420167},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-12T20:30:00Z","v":163,"vw":14.43},{"c":14.43,"h":14.43,"l":14.43,"n":8,"o":14.43,"t":"2026-10-12T20:45:00Z","v":9800,"vw":14.43},{"c":14.38,"h":14.38,"l":14.35,"n":4,"o":14.35,"t":"2026-10-13T08:00:00Z","v":306,"vw":14.366711},{"c":14.37,"h":14.37,"l":14.37,"n":3,"o":14.37,"t":"2026-10-13T09:30:00Z","v":106,"vw":14.37},{"c":14.36,"h":14.36,"l":14.36,"n":7,"o":14.36,"t":"2026-10-13T10:00:00Z","v":10100,"vw":14.36},{"c":14.38,"h":14.38,"l":14.37,"n":3,"o":14.37,"t":"2026-10-13T10:30:00Z","v":2600,"vw":14.370385},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-10-13T12:00:00Z","v":120,"vw":14.39},{"c":14.39,"h":14.39,"l":14.3899,"n":4,"o":14.39,"t":"2026-10-13T12:30:00Z","v":2914,"vw":14.389983},{"c":14.43,"h":14.43,"l":14.42,"n":2,"o":14.42,"t":"2026-10-13T13:00:00Z","v":4100,"vw":14.420244},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-13T13:15:00Z","v":1200,"vw":14.42},{"c":14.3805,"h":14.4501,"l":14.38,"n":575,"o":14.43,"t":"2026-10-13T13:30:00Z","v":1528810,"vw":14.408936},{"c":14.4901,"h":14.495,"l":14.385,"n":758,"o":14.3899,"t":"2026-10-13T13:45:00Z","v":2895508,"vw":14.452642},{"c":14.4899,"h":14.51,"l":14.48,"n":1350,"o":14.495,"t":"2026-10-13T14:00:00Z","v":5319783,"vw":14.496895},{"c":14.51,"h":14.51,"l":14.48,"n":859,"o":14.485,"t":"2026-10-13T14:15:00Z","v":3258304,"vw":14.495948},{"c":14.5099,"h":14.52,"l":14.5,"n":656,"o":14.505,"t":"2026-10-13T14:30:00Z","v":2114101,"vw":14.50828},{"c":14.5195,"h":14.5195,"l":14.5,"n":411,"o":14.505,"t":"2026-10-13T14:45:00Z","v":1446176,"vw":14.509826},{"c":14.49,"h":14.53,"l":14.49,"n":425,"o":14.515,"t":"2026-10-13T15:00:00Z","v":1376883,"vw":14.512932},{"c":14.5106,"h":14.52,"l":14.49,"n":770,"o":14.5,"t":"2026-10-13T15:15:00Z","v":2569143,"vw":14.50192},{"c":14.525,"h":14.54,"l":14.515,"n":420,"o":14.52,"t":"2026-10-13T15:30:00Z","v":1467709,"vw":14.529191},{"c":14.525,"h":14.5499,"l":14.52,"n":623,"o":14.5299,"t":"2026-10-13T15:45:00Z","v":2021438,"vw":14.535483},{"c":14.52,"h":14.53,"l":14.51,"n":225,"o":14.525,"t":"2026-10-13T16:00:00Z","v":613805,"vw":14.520469},{"c":14.515,"h":14.525,"l":14.51,"n":108,"o":14.525,"t":"2026-10-13T16:15:00Z","v":244160,"vw":14.519781},{"c":14.495,"h":14.515,"l":14.49,"n":178,"o":14.515,"t":"2026-10-13T16:30:00Z","v":543687,"vw":14.504356},{"c":14.4999,"h":14.5,"l":14.49,"n":32,"o":14.495,"t":"2026-10-13T16:45:00Z","v":48072,"vw":14.497898},{"c":14.5001,"h":14.51,"l":14.495,"n":97,"o":14.5,"t":"2026-10-13T17:00:00Z","v":235599,"vw":14.503021},{"c":14.5101,"h":14.52,"l":14.505,"n":220,"o":14.51,"t":"2026-10-13T17:15:00Z","v":516720,"vw":14.510318},{"c":14.49,"h":14.515,"l":14.49,"n":201,"o":14.5101,"t":"2026-10-13T17:30:00Z","v":427059,"vw":14.504673},{"c":14.51,"h":14.52,"l":14.495,"n":626,"o":14.495,"t":"2026-10-13T17:45:00Z","v":1992603,"vw":14.504452},{"c":14.4799,"h":14.5199,"l":14.4601,"n":494,"o":14.5101,"t":"2026-10-13T18:00:00Z","v":1713488,"vw":14.488164},{"c":14.4705,"h":14.49,"l":14.4701,"n":411,"o":14.48,"t":"2026-10-13T18:15:00Z","v":1378584,"vw":14.479465},{"c":14.475,"h":14.4891,"l":14.47,"n":221,"o":14.47,"t":"2026-10-13T18:30:00Z","v":645728,"vw":14.47933},{"c":14.4701,"h":14.49,"l":14.47,"n":365,"o":14.475,"t":"2026-10-13T18:45:00Z","v":988800,"vw":14.479737},{"c":14.4701,"h":14.48,"l":14.464,"n":314,"o":14.475,"t":"2026-10-13T19:00:00Z","v":1101550,"vw":14.470154},{"c":14.475,"h":14.4799,"l":14.47,"n":88,"o":14.4701,"t":"2026-10-13T19:15:00Z","v":302476,"vw":14.470896},{"c":14.4699,"h":14.4795,"l":14.46,"n":282,"o":14.475,"t":"2026-10-13T19:30:00Z","v":890111,"vw":14.469903},{"c":14.49,"h":14.49,"l":14.465,"n":785,"o":14.465,"t":"2026-10-13T19:45:00Z","v":1209381,"vw":14.479913},{"c":14.48,"h":14.49,"l":14.48,"n":13,"o":14.48,"t":"2026-10-13T20:00:00Z","v":65639,"vw":14.483025},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-13T20:15:00Z","v":200,"vw":14.49},{"c":14.4885,"h":14.4885,"l":14.48,"n":3,"o":14.48,"t":"2026-10-13T20:45:00Z","v":10700,"vw":14.480794},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-13T21:00:00Z","v":500,"vw":14.49},{"c":14.5,"h":14.61,"l":14.5,"n":28,"o":14.595,"t":"2026-10-13T21:30:00Z","v":6357,"vw":14.580465},{"c":14.48,"h":14.51,"l":14.48,"n":4,"o":14.51,"t":"2026-10-13T22:00:00Z","v":698,"vw":14.491928},{"c":14.475,"h":14.48,"l":14.475,"n":5,"o":14.48,"t":"2026-10-13T22:30:00Z","v":3350,"vw":14.479478},{"c":14.48,"h":14.48,"l":14.47,"n":4,"o":14.47,"t":"2026-10-13T23:00:00Z","v":7707,"vw":14.479481},{"c":14.4885,"h":14.4885,"l":14.48,"n":4,"o":14.48,"t":"2026-10-13T23:15:00Z","v":8570,"vw":14.480249},{"c":14.49,"h":14.49,"l":14.4815,"n":27,"o":14.4815,"t":"2026-10-13T23:45:00Z","v":19112,"vw":14.489932},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-14T08:00:00Z","v":135,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-14T08:45:00Z","v":1900,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":12,"o":14.45,"t":"2026-10-14T09:15:00Z","v":11100,"vw":14.45},{"c":14.4427,"h":14.4427,"l":14.4427,"n":1,"o":14.4427,"t":"2026-10-14T10:00:00Z","v":700,"vw":14.4427},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-14T10:45:00Z","v":23800,"vw":14.45},{"c":14.47,"h":14.47,"l":14.46,"n":8,"o":14.46,"t":"2026-10-14T11:00:00Z","v":8310,"vw":14.460121},{"c":14.46,"h":14.46,"l":14.44,"n":10,"o":14.4497,"t":"2026-10-14T11:15:00Z","v":17700,"vw":14.45367},{"c":14.449,"h":14.449,"l":14.449,"n":1,"o":14.449,"t":"2026-10-14T12:00:00Z","v":200,"vw":14.449},{"c":14.439,"h":14.439,"l":14.439,"n":1,"o":14.439,"t":"2026-10-14T12:15:00Z","v":160,"vw":14.439},{"c":14.66,"h":14.6682,"l":14.55,"n":55,"o":14.55,"t":"2026-10-14T12:30:00Z","v":63681,"vw":14.607783},{"c":14.6817,"h":14.6817,"l":14.64,"n":13,"o":14.64,"t":"2026-10-14T12:45:00Z","v":25038,"vw":14.651245},{"c":14.67,"h":14.69,"l":14.668,"n":12,"o":14.69,"t":"2026-10-14T13:00:00Z","v":3778,"vw":14.676225},{"c":14.6685,"h":14.67,"l":14.65,"n":6,"o":14.65,"t":"2026-10-14T13:15:00Z","v":3001,"vw":14.6645},{"c":14.64,"h":14.675,"l":14.61,"n":678,"o":14.66,"t":"2026-10-14T13:30:00Z","v":1454504,"vw":14.635176},{"c":14.6801,"h":14.69,"l":14.625,"n":1361,"o":14.6401,"t":"2026-10-14T13:45:00Z","v":4531225,"vw":14.653251},{"c":14.695,"h":14.71,"l":14.66,"n":939,"o":14.68,"t":"2026-10-14T14:00:00Z","v":3355866,"vw":14.691079},{"c":14.69,"h":14.7099,"l":14.6707,"n":891,"o":14.6901,"t":"2026-10-14T14:15:00Z","v":3124961,"vw":14.691518},{"c":14.655,"h":14.69,"l":14.64,"n":1224,"o":14.685,"t":"2026-10-14T14:30:00Z","v":3376266,"vw":14.666306},{"c":14.685,"h":14.69,"l":14.65,"n":498,"o":14.655,"t":"2026-10-14T14:45:00Z","v":1640358,"vw":14.672527},{"c":14.71,"h":14.72,"l":14.685,"n":1382,"o":14.6899,"t":"2026-10-14T15:00:00Z","v":5083267,"vw":14.705686},{"c":14.7,"h":14.72,"l":14.7,"n":456,"o":14.715,"t":"2026-10-14T15:15:00Z","v":1856591,"vw":14.709286},{"c":14.735,"h":14.75,"l":14.705,"n":1063,"o":14.705,"t":"2026-10-14T15:30:00Z","v":3605348,"vw":14.723557},{"c":14.7499,"h":14.75,"l":14.72,"n":427,"o":14.7395,"t":"2026-10-14T15:45:00Z","v":1199770,"vw":14.73298},{"c":14.7701,"h":14.78,"l":14.74,"n":654,"o":14.7401,"t":"2026-10-14T16:00:00Z","v":1959498,"vw":14.753441},{"c":14.77,"h":14.78,"l":14.7601,"n":372,"o":14.7701,"t":"2026-10-14T16:15:00Z","v":1209657,"vw":14.770417},{"c":14.76,"h":14.78,"l":14.745,"n":1335,"o":14.775,"t":"2026-10-14T16:30:00Z","v":4319662,"vw":14.761553},{"c":14.76,"h":14.78,"l":14.75,"n":647,"o":14.7601,"t":"2026-10-14T16:45:00Z","v":2038380,"vw":14.76532},{"c":14.78,"h":14.78,"l":14.75,"n":613,"o":14.7601,"t":"2026-10-14T17:00:00Z","v":1991753,"vw":14.765235},{"c":14.784,"h":14.79,"l":14.77,"n":725,"o":14.7799,"t":"2026-10-14T17:15:00Z","v":2192614,"vw":14.779515},{"c":14.805,"h":14.81,"l":14.78,"n":426,"o":14.785,"t":"2026-10-14T17:30:00Z","v":1381679,"vw":14.797836},{"c":14.8193,"h":14.82,"l":14.8,"n":253,"o":14.805,"t":"2026-10-14T17:45:00Z","v":621113,"vw":14.808265},{"c":14.805,"h":14.83,"l":14.79,"n":1012,"o":14.8105,"t":"2026-10-14T18:00:00Z","v":3517716,"vw":14.811053},{"c":14.805,"h":14.81,"l":14.79,"n":475,"o":14.805,"t":"2026-10-14T18:15:00Z","v":1745438,"vw":14.800367},{"c":14.82,"h":14.82,"l":14.8,"n":376,"o":14.805,"t":"2026-10-14T18:30:00Z","v":1412691,"vw":14.809379},{"c":14.8099,"h":14.82,"l":14.8,"n":406,"o":14.81,"t":"2026-10-14T18:45:00Z","v":1468264,"vw":14.810127},{"c":14.81,"h":14.83,"l":14.8,"n":590,"o":14.81,"t":"2026-10-14T19:00:00Z","v":2078532,"vw":14.817718},{"c":14.7901,"h":14.81,"l":14.7801,"n":448,"o":14.805,"t":"2026-10-14T19:15:00Z","v":1295368,"vw":14.796304},{"c":14.805,"h":14.81,"l":14.7801,"n":408,"o":14.7901,"t":"2026-10-14T19:30:00Z","v":1069659,"vw":14.793946},{"c":14.77,"h":14.82,"l":14.77,"n":732,"o":14.805,"t":"2026-10-14T19:45:00Z","v":1417942,"vw":14.797523},{"c":14.7815,"h":14.79,"l":14.77,"n":16,"o":14.77,"t":"2026-10-14T20:00:00Z","v":23806,"vw":14.774824},{"c":14.7803,"h":14.7998,"l":14.7803,"n":2,"o":14.7998,"t":"2026-10-14T20:15:00Z","v":300,"vw":14.7933},{"c":14.7798,"h":14.7798,"l":14.7798,"n":3,"o":14.7798,"t":"2026-10-14T20:45:00Z","v":210,"vw":14.7798},{"c":14.7746,"h":14.7746,"l":14.7746,"n":1,"o":14.7746,"t":"2026-10-14T21:00:00Z","v":100,"vw":14.7746},{"c":14.795,"h":14.795,"l":14.7743,"n":3,"o":14.7743,"t":"2026-10-14T21:15:00Z","v":2004,"vw":14.776888},{"c":14.79,"h":14.79,"l":14.79,"n":5,"o":14.79,"t":"2026-10-14T21:45:00Z","v":2004,"vw":14.79},{"c":14.769,"h":14.769,"l":14.769,"n":2,"o":14.769,"t":"2026-10-14T22:00:00Z","v":560,"vw":14.769},{"c":14.7895,"h":14.7895,"l":14.7895,"n":1,"o":14.7895,"t":"2026-10-14T22:30:00Z","v":250,"vw":14.7895},{"c":14.7978,"h":14.7978,"l":14.7815,"n":2,"o":14.7815,"t":"2026-10-14T23:45:00Z","v":900,"vw":14.795989},{"c":14.7,"h":14.79,"l":14.7,"n":17,"o":14.71,"t":"2026-10-15T08:00:00Z","v":2257,"vw":14.739256},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-15T09:00:00Z","v":200,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-15T10:00:00Z","v":100,"vw":14.73},{"c":14.725,"h":14.725,"l":14.72,"n":2,"o":14.72,"t":"2026-10-15T10:30:00Z","v":200,"vw":14.7225},{"c":14.73,"h":14.7316,"l":14.7299,"n":10,"o":14.7299,"t":"2026-10-15T11:00:00Z","v":8818,"vw":14.731139},{"c":14.7399,"h":14.75,"l":14.7399,"n":5,"o":14.74,"t":"2026-10-15T11:15:00Z","v":1200,"vw":14.7417},{"c":14.74,"h":14.7485,"l":14.72,"n":7,"o":14.7485,"t":"2026-10-15T11:30:00Z","v":10200,"vw":14.739886},{"c":14.75,"h":14.75,"l":14.74,"n":3,"o":14.74,"t":"2026-10-15T12:15:00Z","v":305,"vw":14.743333},{"c":14.7515,"h":14.81,"l":14.74,"n":22,"o":14.79,"t":"2026-10-15T12:30:00Z","v":12614,"vw":14.76652},{"c":14.7603,"h":14.7603,"l":14.7603,"n":2,"o":14.7603,"t":"2026-10-15T12:45:00Z","v":1403,"vw":14.7603},{"c":14.755,"h":14.76,"l":14.7401,"n":5,"o":14.755,"t":"2026-10-15T13:00:00Z","v":545,"vw":14.751953},{"c":14.7615,"h":14.7615,"l":14.7515,"n":4,"o":14.76,"t":"2026-10-15T13:15:00Z","v":10100,"vw":14.759896},{"c":14.755,"h":14.785,"l":14.73,"n":717,"o":14.77,"t":"2026-10-15T13:30:00Z","v":1644821,"vw":14.760097},{"c":14.755,"h":14.81,"l":14.75,"n":880,"o":14.76,"t":"2026-10-15T13:45:00Z","v":2545281,"vw":14.774962},{"c":14.675,"h":14.7699,"l":14.66,"n":1496,"o":14.755,"t":"2026-10-15T14:00:00Z","v":4894714,"vw":14.702652},{"c":14.7094,"h":14.71,"l":14.67,"n":1138,"o":14.675,"t":"2026-10-15T14:15:00Z","v":4020564,"vw":14.690791},{"c":14.6401,"h":14.7194,"l":14.6301,"n":864,"o":14.709,"t":"2026-10-15T14:30:00Z","v":2641529,"vw":14.678711},{"c":14.6301,"h":14.66,"l":14.625,"n":1095,"o":14.645,"t":"2026-10-15T14:45:00Z","v":3188368,"vw":14.642265},{"c":14.6201,"h":14.64,"l":14.61,"n":1311,"o":14.63,"t":"2026-10-15T15:00:00Z","v":4439784,"vw":14.625479},{"c":14.64,"h":14.65,"l":14.61,"n":517,"o":14.62,"t":"2026-10-15T15:15:00Z","v":1865637,"vw":14.630236},{"c":14.655,"h":14.66,"l":14.63,"n":949,"o":14.645,"t":"2026-10-15T15:30:00Z","v":3204741,"vw":14.648218},{"c":14.651,"h":14.67,"l":14.65,"n":693,"o":14.6539,"t":"2026-10-15T15:45:00Z","v":2485581,"vw":14.65988},{"c":14.6799,"h":14.68,"l":14.654,"n":915,"o":14.655,"t":"2026-10-15T16:00:00Z","v":2604514,"vw":14.667531},{"c":14.6899,"h":14.7,"l":14.67,"n":1316,"o":14.68,"t":"2026-10-15T16:15:00Z","v":4658158,"vw":14.685188},{"c":14.675,"h":14.695,"l":14.6601,"n":933,"o":14.685,"t":"2026-10-15T16:30:00Z","v":3307837,"vw":14.681575},{"c":14.675,"h":14.686,"l":14.664,"n":716,"o":14.675,"t":"2026-10-15T16:45:00Z","v":2569815,"vw":14.675384},{"c":14.675,"h":14.68,"l":14.66,"n":367,"o":14.675,"t":"2026-10-15T17:00:00Z","v":1229902,"vw":14.670557},{"c":14.6699,"h":14.6739,"l":14.66,"n":98,"o":14.6701,"t":"2026-10-15T17:15:00Z","v":273126,"vw":14.669184},{"c":14.6499,"h":14.665,"l":14.64,"n":75,"o":14.665,"t":"2026-10-15T17:30:00Z","v":83235,"vw":14.654884},{"c":14.6401,"h":14.65,"l":14.64,"n":80,"o":14.6499,"t":"2026-10-15T17:45:00Z","v":183609,"vw":14.648999},{"c":14.6599,"h":14.66,"l":14.6401,"n":211,"o":14.645,"t":"2026-10-15T18:00:00Z","v":508215,"vw":14.652299},{"c":14.665,"h":14.67,"l":14.6501,"n":99,"o":14.66,"t":"2026-10-15T18:15:00Z","v":255794,"vw":14.660205},{"c":14.6693,"h":14.6699,"l":14.66,"n":223,"o":14.66,"t":"2026-10-15T18:30:00Z","v":609129,"vw":14.66093},{"c":14.655,"h":14.665,"l":14.65,"n":93,"o":14.665,"t":"2026-10-15T18:45:00Z","v":332768,"vw":14.659081},{"c":14.62,"h":14.6501,"l":14.62,"n":521,"o":14.65,"t":"2026-10-15T19:00:00Z","v":1344315,"vw":14.635207},{"c":14.605,"h":14.615,"l":14.58,"n":459,"o":14.6105,"t":"2026-10-15T19:15:00Z","v":1347936,"vw":14.595507},{"c":14.5701,"h":14.61,"l":14.5701,"n":187,"o":14.6001,"t":"2026-10-15T19:30:00Z","v":639272,"vw":14.592827},{"c":14.575,"h":14.595,"l":14.57,"n":597,"o":14.58,"t":"2026-10-15T19:45:00Z","v":1124909,"vw":14.581159},{"c":14.5785,"h":14.5785,"l":14.57,"n":8,"o":14.57,"t":"2026-10-15T20:00:00Z","v":30413,"vw":14.570112},{"c":14.5715,"h":14.5715,"l":14.5715,"n":1,"o":14.5715,"t":"2026-10-15T20:15:00Z","v":199,"vw":14.5715},{"c":14.57,"h":14.57,"l":14.5698,"n":3,"o":14.5698,"t":"2026-10-15T20:30:00Z","v":790,"vw":14.569857},{"c":14.58,"h":14.58,"l":14.57,"n":12,"o":14.57,"t":"2026-10-15T20:45:00Z","v":17268,"vw":14.574604},{"c":14.581,"h":14.5899,"l":14.581,"n":2,"o":14.5899,"t":"2026-10-15T23:15:00Z","v":894,"vw":14.585978},{"c":14.5998,"h":14.5998,"l":14.5998,"n":1,"o":14.5998,"t":"2026-10-15T23:45:00Z","v":300,"vw":14.5998},{"c":14.55,"h":14.55,"l":14.55,"n":17,"o":14.55,"t":"2026-10-16T08:00:00Z","v":349,"vw":14.55},{"c":14.52,"h":14.53,"l":14.52,"n":3,"o":14.53,"t":"2026-10-16T08:30:00Z","v":805,"vw":14.521242},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-10-16T09:30:00Z","v":9728,"vw":14.52},{"c":14.5318,"h":14.535,"l":14.52,"n":10,"o":14.52,"t":"2026-10-16T09:45:00Z","v":19028,"vw":14.521954},{"c":14.5309,"h":14.54,"l":14.5309,"n":2,"o":14.54,"t":"2026-10-16T10:00:00Z","v":200,"vw":14.53545},{"c":14.56,"h":14.56,"l":14.55,"n":2,"o":14.55,"t":"2026-10-16T11:00:00Z","v":7300,"vw":14.550137},{"c":14.56,"h":14.56,"l":14.5485,"n":9,"o":14.5485,"t":"2026-10-16T11:15:00Z","v":5900,"vw":14.550117},{"c":14.565,"h":14.565,"l":14.565,"n":3,"o":14.565,"t":"2026-10-16T11:30:00Z","v":500,"vw":14.565},{"c":14.5598,"h":14.5598,"l":14.5598,"n":1,"o":14.5598,"t":"2026-10-16T12:00:00Z","v":100,"vw":14.5598},{"c":14.56,"h":14.57,"l":14.5501,"n":5,"o":14.57,"t":"2026-10-16T12:15:00Z","v":9310,"vw":14.550527},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-16T12:30:00Z","v":4900,"vw":14.56},{"c":14.5602,"h":14.57,"l":14.5602,"n":3,"o":14.57,"t":"2026-10-16T12:45:00Z","v":326,"vw":14.566231},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-16T13:15:00Z","v":540,"vw":14.57},{"c":14.54,"h":14.5899,"l":14.54,"n":508,"o":14.55,"t":"2026-10-16T13:30:00Z","v":1344685,"vw":14.562547},{"c":14.59,"h":14.59,"l":14.544,"n":913,"o":14.545,"t":"2026-10-16T13:45:00Z","v":3543699,"vw":14.574397},{"c":14.6001,"h":14.62,"l":14.565,"n":1101,"o":14.5901,"t":"2026-10-16T14:00:00Z","v":4432619,"vw":14.59414},{"c":14.6101,"h":14.616,"l":14.585,"n":909,"o":14.605,"t":"2026-10-16T14:15:00Z","v":3088963,"vw":14.601002},{"c":14.62,"h":14.62,"l":14.59,"n":986,"o":14.6101,"t":"2026-10-16T14:30:00Z","v":4387151,"vw":14.602587},{"c":14.625,"h":14.63,"l":14.6,"n":644,"o":14.615,"t":"2026-10-16T14:45:00Z","v":2439583,"vw":14.614753},{"c":14.6499,"h":14.66,"l":14.6201,"n":879,"o":14.625,"t":"2026-10-16T15:00:00Z","v":3555125,"vw":14.642418},{"c":14.6807,"h":14.69,"l":14.644,"n":1334,"o":14.6499,"t":"2026-10-16T15:15:00Z","v":5652045,"vw":14.669028},{"c":14.7,"h":14.7,"l":14.66,"n":1072,"o":14.6828,"t":"2026-10-16T15:30:00Z","v":4233465,"vw":14.680491},{"c":14.735,"h":14.74,"l":14.68,"n":892,"o":14.7,"t":"2026-10-16T15:45:00Z","v":3146438,"vw":14.703306},{"c":14.7399,"h":14.7592,"l":14.73,"n":1222,"o":14.735,"t":"2026-10-16T16:00:00Z","v":4848203,"vw":14.742381},{"c":14.75,"h":14.76,"l":14.73,"n":488,"o":14.7399,"t":"2026-10-16T16:15:00Z","v":2196805,"vw":14.745503},{"c":14.775,"h":14.78,"l":14.75,"n":635,"o":14.7588,"t":"2026-10-16T16:30:00Z","v":2606261,"vw":14.76333},{"c":14.77,"h":14.8,"l":14.76,"n":1426,"o":14.77,"t":"2026-10-16T16:45:00Z","v":5428907,"vw":14.781965},{"c":14.82,"h":14.83,"l":14.774,"n":902,"o":14.775,"t":"2026-10-16T17:00:00Z","v":3414390,"vw":14.810459},{"c":14.8101,"h":14.84,"l":14.8,"n":1242,"o":14.8199,"t":"2026-10-16T17:15:00Z","v":5077132,"vw":14.821785},{"c":14.785,"h":14.816,"l":14.7701,"n":1102,"o":14.81,"t":"2026-10-16T17:30:00Z","v":4286543,"vw":14.800129},{"c":14.83,"h":14.84,"l":14.785,"n":473,"o":14.79,"t":"2026-10-16T17:45:00Z","v":1942257,"vw":14.818296},{"c":14.8301,"h":14.86,"l":14.83,"n":1068,"o":14.835,"t":"2026-10-16T18:00:00Z","v":4486084,"vw":14.842465},{"c":14.8301,"h":14.85,"l":14.82,"n":871,"o":14.83,"t":"2026-10-16T18:15:00Z","v":3346404,"vw":14.836946},{"c":14.825,"h":14.84,"l":14.81,"n":859,"o":14.8399,"t":"2026-10-16T18:30:00Z","v":3534371,"vw":14.829146},{"c":14.8385,"h":14.8499,"l":14.82,"n":767,"o":14.825,"t":"2026-10-16T18:45:00Z","v":3251974,"vw":14.83261},{"c":14.8201,"h":14.86,"l":14.82,"n":565,"o":14.835,"t":"2026-10-16T19:00:00Z","v":2280487,"vw":14.841782},{"c":14.81,"h":14.84,"l":14.8,"n":693,"o":14.82,"t":"2026-10-16T19:15:00Z","v":3133153,"vw":14.817207},{"c":14.8501,"h":14.86,"l":14.8,"n":573,"o":14.81,"t":"2026-10-16T19:30:00Z","v":1893199,"vw":14.826206},{"c":14.825,"h":14.856,"l":14.82,"n":794,"o":14.85,"t":"2026-10-16T19:45:00Z","v":1655640,"vw":14.836061},{"c":14.83,"h":14.83,"l":14.82,"n":10,"o":14.82,"t":"2026-10-16T20:00:00Z","v":16852,"vw":14.827123},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-16T21:15:00Z","v":1680,"vw":14.81},{"c":14.532,"h":14.532,"l":14.532,"n":1,"o":14.532,"t":"2026-10-16T22:00:00Z","v":208,"vw":14.532},{"c":14.78,"h":14.8565,"l":14.78,"n":2,"o":14.8565,"t":"2026-10-16T22:45:00Z","v":3000,"vw":14.831},{"c":14.8599,"h":14.8599,"l":14.8599,"n":2,"o":14.8599,"t":"2026-10-16T23:45:00Z","v":1001,"vw":14.8599},{"c":14.75,"h":14.75,"l":14.7,"n":11,"o":14.7,"t":"2026-10-19T08:00:00Z","v":4602,"vw":14.725435},{"c":14.744,"h":14.744,"l":14.744,"n":1,"o":14.744,"t":"2026-10-19T10:00:00Z","v":1000,"vw":14.744},{"c":14.74,"h":14.74,"l":14.72,"n":2,"o":14.72,"t":"2026-10-19T10:45:00Z","v":1100,"vw":14.738182},{"c":14.7417,"h":14.75,"l":14.7417,"n":9,"o":14.75,"t":"2026-10-19T11:00:00Z","v":5000,"vw":14.746656},{"c":14.761,"h":14.761,"l":14.761,"n":1,"o":14.761,"t":"2026-10-19T12:00:00Z","v":150,"vw":14.761},{"c":14.76,"h":14.7617,"l":14.76,"n":2,"o":14.7617,"t":"2026-10-19T12:45:00Z","v":270,"vw":14.76063},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T13:15:00Z","v":602,"vw":14.74},{"c":14.7801,"h":14.79,"l":14.7193,"n":963,"o":14.76,"t":"2026-10-19T13:30:00Z","v":3052626,"vw":14.753267},{"c":14.81,"h":14.815,"l":14.775,"n":752,"o":14.785,"t":"2026-10-19T13:45:00Z","v":2901444,"vw":14.79276},{"c":14.77,"h":14.8199,"l":14.77,"n":825,"o":14.81,"t":"2026-10-19T14:00:00Z","v":3620909,"vw":14.797708},{"c":14.7699,"h":14.78,"l":14.755,"n":678,"o":14.77,"t":"2026-10-19T14:15:00Z","v":2530358,"vw":14.768533},{"c":14.8,"h":14.8,"l":14.765,"n":837,"o":14.768,"t":"2026-10-19T14:30:00Z","v":3118420,"vw":14.787919},{"c":14.7799,"h":14.8,"l":14.77,"n":523,"o":14.7951,"t":"2026-10-19T14:45:00Z","v":2053676,"vw":14.787148},{"c":14.74,"h":14.78,"l":14.7301,"n":543,"o":14.7748,"t":"2026-10-19T15:00:00Z","v":1907276,"vw":14.758228},{"c":14.725,"h":14.75,"l":14.72,"n":779,"o":14.7401,"t":"2026-10-19T15:15:00Z","v":2702346,"vw":14.733689},{"c":14.715,"h":14.7352,"l":14.71,"n":308,"o":14.725,"t":"2026-10-19T15:30:00Z","v":1019508,"vw":14.728112},{"c":14.73,"h":14.74,"l":14.7108,"n":1253,"o":14.7165,"t":"2026-10-19T15:45:00Z","v":4893257,"vw":14.725451},{"c":14.754,"h":14.77,"l":14.72,"n":587,"o":14.73,"t":"2026-10-19T16:00:00Z","v":2069739,"vw":14.751441},{"c":14.76,"h":14.7693,"l":14.745,"n":365,"o":14.75,"t":"2026-10-19T16:15:00Z","v":1444928,"vw":14.754319},{"c":14.765,"h":14.78,"l":14.76,"n":353,"o":14.765,"t":"2026-10-19T16:30:00Z","v":1425704,"vw":14.769602},{"c":14.7799,"h":14.78,"l":14.765,"n":211,"o":14.77,"t":"2026-10-19T16:45:00Z","v":813432,"vw":14.77011},{"c":14.7899,"h":14.8,"l":14.77,"n":493,"o":14.78,"t":"2026-10-19T17:00:00Z","v":1668507,"vw":14.788062},{"c":14.775,"h":14.79,"l":14.77,"n":263,"o":14.7899,"t":"2026-10-19T17:15:00Z","v":1019740,"vw":14.779653},{"c":14.7801,"h":14.8,"l":14.77,"n":346,"o":14.775,"t":"2026-10-19T17:30:00Z","v":1272674,"vw":14.781647},{"c":14.785,"h":14.81,"l":14.78,"n":665,"o":14.7899,"t":"2026-10-19T17:45:00Z","v":2571716,"vw":14.795853},{"c":14.785,"h":14.8,"l":14.78,"n":590,"o":14.785,"t":"2026-10-19T18:00:00Z","v":2092113,"vw":14.789604},{"c":14.8001,"h":14.805,"l":14.7836,"n":501,"o":14.79,"t":"2026-10-19T18:15:00Z","v":1825179,"vw":14.792038},{"c":14.795,"h":14.81,"l":14.79,"n":265,"o":14.8,"t":"2026-10-19T18:30:00Z","v":884963,"vw":14.800139},{"c":14.785,"h":14.8,"l":14.78,"n":223,"o":14.79,"t":"2026-10-19T18:45:00Z","v":712420,"vw":14.789851},{"c":14.7999,"h":14.8,"l":14.78,"n":187,"o":14.785,"t":"2026-10-19T19:00:00Z","v":858878,"vw":14.790015},{"c":14.7801,"h":14.7951,"l":14.77,"n":527,"o":14.7946,"t":"2026-10-19T19:15:00Z","v":1854586,"vw":14.782535},{"c":14.7636,"h":14.785,"l":14.76,"n":218,"o":14.785,"t":"2026-10-19T19:30:00Z","v":451880,"vw":14.771495},{"c":14.785,"h":14.8,"l":14.765,"n":609,"o":14.765,"t":"2026-10-19T19:45:00Z","v":1154990,"vw":14.785775},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-10-19T20:00:00Z","v":21865,"vw":14.79},{"c":14.789,"h":14.789,"l":14.78,"n":6,"o":14.78,"t":"2026-10-19T20:30:00Z","v":447,"vw":14.784765},{"c":14.87,"h":14.87,"l":14.76,"n":10,"o":14.79,"t":"2026-10-20T08:00:00Z","v":6725,"vw":14.781353},{"c":14.77,"h":14.77,"l":14.77,"n":6,"o":14.77,"t":"2026-10-20T08:15:00Z","v":1200,"vw":14.77},{"c":14.795,"h":14.795,"l":14.795,"n":3,"o":14.795,"t":"2026-10-20T09:30:00Z","v":2000,"vw":14.795},{"c":14.79,"h":14.795,"l":14.79,"n":2,"o":14.795,"t":"2026-10-20T09:45:00Z","v":812,"vw":14.790616},{"c":14.795,"h":14.795,"l":14.78,"n":2,"o":14.78,"t":"2026-10-20T10:00:00Z","v":2100,"vw":14.780714},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-20T10:15:00Z","v":100,"vw":14.78},{"c":14.7809,"h":14.7809,"l":14.7809,"n":1,"o":14.7809,"t":"2026-10-20T10:45:00Z","v":100,"vw":14.7809},{"c":14.805,"h":14.805,"l":14.8,"n":3,"o":14.8,"t":"2026-10-20T11:00:00Z","v":481,"vw":14.80375},{"c":14.8,"h":14.819,"l":14.8,"n":3,"o":14.819,"t":"2026-10-20T11:30:00Z","v":735,"vw":14.80349},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-20T13:00:00Z","v":115,"vw":14.78},{"c":14.71,"h":14.7899,"l":14.7,"n":772,"o":14.77,"t":"2026-10-20T13:30:00Z","v":2056460,"vw":14.734482},{"c":14.6201,"h":14.72,"l":14.62,"n":864,"o":14.715,"t":"2026-10-20T13:45:00Z","v":3110239,"vw":14.669436},{"c":14.6401,"h":14.67,"l":14.62,"n":1061,"o":14.625,"t":"2026-10-20T14:00:00Z","v":4301782,"vw":14.642605},{"c":14.5307,"h":14.64,"l":14.53,"n":1038,"o":14.64,"t":"2026-10-20T14:15:00Z","v":3072572,"vw":14.590983},{"c":14.5194,"h":14.56,"l":14.51,"n":1025,"o":14.53,"t":"2026-10-20T14:30:00Z","v":3984455,"vw":14.540745},{"c":14.4899,"h":14.53,"l":14.48,"n":713,"o":14.5134,"t":"2026-10-20T14:45:00Z","v":2853950,"vw":14.509485},{"c":14.545,"h":14.565,"l":14.48,"n":1504,"o":14.49,"t":"2026-10-20T15:00:00Z","v":6166796,"vw":14.510651},{"c":14.5301,"h":14.55,"l":14.51,"n":951,"o":14.55,"t":"2026-10-20T15:15:00Z","v":4086346,"vw":14.526876},{"c":14.525,"h":14.56,"l":14.51,"n":741,"o":14.5399,"t":"2026-10-20T15:30:00Z","v":3170657,"vw":14.53711},{"c":14.545,"h":14.55,"l":14.52,"n":752,"o":14.53,"t":"2026-10-20T15:45:00Z","v":3022695,"vw":14.537289},{"c":14.5701,"h":14.576,"l":14.54,"n":450,"o":14.545,"t":"2026-10-20T16:00:00Z","v":2091193,"vw":14.562524},{"c":14.5601,"h":14.596,"l":14.56,"n":473,"o":14.57,"t":"2026-10-20T16:15:00Z","v":2162683,"vw":14.582652},{"c":14.5501,"h":14.56,"l":14.54,"n":374,"o":14.56,"t":"2026-10-20T16:30:00Z","v":1508715,"vw":14.54969},{"c":14.5701,"h":14.58,"l":14.54,"n":721,"o":14.5501,"t":"2026-10-20T16:45:00Z","v":3253114,"vw":14.559151},{"c":14.5601,"h":14.5799,"l":14.56,"n":314,"o":14.57,"t":"2026-10-20T17:00:00Z","v":1201551,"vw":14.569419},{"c":14.5501,"h":14.56,"l":14.54,"n":206,"o":14.56,"t":"2026-10-20T17:15:00Z","v":1041363,"vw":14.55034},{"c":14.535,"h":14.55,"l":14.535,"n":143,"o":14.55,"t":"2026-10-20T17:30:00Z","v":583637,"vw":14.545019},{"c":14.535,"h":14.54,"l":14.53,"n":140,"o":14.535,"t":"2026-10-20T17:45:00Z","v":524461,"vw":14.539536},{"c":14.525,"h":14.54,"l":14.52,"n":605,"o":14.5301,"t":"2026-10-20T18:00:00Z","v":2483948,"vw":14.530162},{"c":14.53,"h":14.55,"l":14.525,"n":325,"o":14.525,"t":"2026-10-20T18:15:00Z","v":1634405,"vw":14.536047},{"c":14.555,"h":14.56,"l":14.53,"n":244,"o":14.535,"t":"2026-10-20T18:30:00Z","v":988485,"vw":14.541672},{"c":14.5399,"h":14.56,"l":14.53,"n":265,"o":14.5501,"t":"2026-10-20T18:45:00Z","v":818931,"vw":14.545645},{"c":14.54,"h":14.54,"l":14.52,"n":443,"o":14.53,"t":"2026-10-20T19:00:00Z","v":1986480,"vw":14.529752},{"c":14.535,"h":14.5499,"l":14.52,"n":649,"o":14.54,"t":"2026-10-20T19:15:00Z","v":2988218,"vw":14.535676},{"c":14.53,"h":14.5499,"l":14.53,"n":191,"o":14.535,"t":"2026-10-20T19:30:00Z","v":465444,"vw":14.539341},{"c":14.545,"h":14.55,"l":14.52,"n":536,"o":14.53,"t":"2026-10-20T19:45:00Z","v":579525,"vw":14.54001},{"c":14.54,"h":14.54,"l":14.54,"n":4,"o":14.54,"t":"2026-10-20T20:00:00Z","v":21127,"vw":14.54},{"c":14.53,"h":14.53,"l":14.5213,"n":3,"o":14.5213,"t":"2026-10-20T20:15:00Z","v":21600,"vw":14.528792},{"c":14.53,"h":14.53,"l":14.525,"n":13,"o":14.525,"t":"2026-10-20T20:45:00Z","v":15305,"vw":14.527098},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-20T21:00:00Z","v":1000,"vw":14.53},{"c":14.52,"h":14.526,"l":14.52,"n":2,"o":14.526,"t":"2026-10-20T21:30:00Z","v":2100,"vw":14.520286},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-10-20T21:45:00Z","v":185,"vw":14.52},{"c":14.52,"h":14.5286,"l":14.5,"n":7,"o":14.5,"t":"2026-10-20T22:15:00Z","v":30131,"vw":14.513059},{"c":14.5104,"h":14.5104,"l":14.5104,"n":1,"o":14.5104,"t":"2026-10-20T22:30:00Z","v":2000,"vw":14.5104},{"c":14.5215,"h":14.5215,"l":14.5215,"n":1,"o":14.5215,"t":"2026-10-20T23:00:00Z","v":700,"vw":14.5215},{"c":14.52,"h":14.59,"l":14.52,"n":13,"o":14.55,"t":"2026-10-21T08:00:00Z","v":1404,"vw":14.556212},{"c":14.555,"h":14.555,"l":14.555,"n":1,"o":14.555,"t":"2026-10-21T09:15:00Z","v":7200,"vw":14.555},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-21T09:45:00Z","v":100,"vw":14.55},{"c":14.575,"h":14.575,"l":14.575,"n":1,"o":14.575,"t":"2026-10-21T10:00:00Z","v":100,"vw":14.575},{"c":14.575,"h":14.5901,"l":14.575,"n":10,"o":14.58,"t":"2026-10-21T10:15:00Z","v":1000,"vw":14.58562},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-21T10:30:00Z","v":100,"vw":14.56},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-21T11:00:00Z","v":5000,"vw":14.55},{"c":14.5285,"h":14.5285,"l":14.5285,"n":1,"o":14.5285,"t":"2026-10-21T11:15:00Z","v":2000,"vw":14.5285},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-21T11:30:00Z","v":200,"vw":14.52},{"c":14.511,"h":14.5201,"l":14.511,"n":2,"o":14.5201,"t":"2026-10-21T11:45:00Z","v":450,"vw":14.515044},{"c":14.4819,"h":14.4819,"l":14.4819,"n":1,"o":14.4819,"t":"2026-10-21T13:00:00Z","v":250,"vw":14.4819},{"c":14.48,"h":14.49,"l":14.48,"n":2,"o":14.49,"t":"2026-10-21T13:15:00Z","v":2500,"vw":14.4804},{"c":14.4901,"h":14.5,"l":14.46,"n":524,"o":14.48,"t":"2026-10-21T13:30:00Z","v":1652315,"vw":14.47959},{"c":14.4892,"h":14.496,"l":14.445,"n":949,"o":14.49,"t":"2026-10-21T13:45:00Z","v":3296530,"vw":14.466426},{"c":14.515,"h":14.54,"l":14.48,"n":1657,"o":14.4825,"t":"2026-10-21T14:00:00Z","v":6243911,"vw":14.514661},{"c":14.5028,"h":14.52,"l":14.49,"n":495,"o":14.5137,"t":"2026-10-21T14:15:00Z","v":1929622,"vw":14.503362},{"c":14.475,"h":14.506,"l":14.47,"n":1264,"o":14.505,"t":"2026-10-21T14:30:00Z","v":5164212,"vw":14.481573},{"c":14.4999,"h":14.4999,"l":14.46,"n":689,"o":14.475,"t":"2026-10-21T14:45:00Z","v":2638178,"vw":14.475285},{"c":14.505,"h":14.51,"l":14.49,"n":929,"o":14.495,"t":"2026-10-21T15:00:00Z","v":4051510,"vw":14.499991},{"c":14.485,"h":14.51,"l":14.48,"n":1310,"o":14.505,"t":"2026-10-21T15:15:00Z","v":4656903,"vw":14.49453},{"c":14.495,"h":14.5,"l":14.48,"n":728,"o":14.4801,"t":"2026-10-21T15:30:00Z","v":2408222,"vw":14.490201},{"c":14.485,"h":14.495,"l":14.48,"n":178,"o":14.4901,"t":"2026-10-21T15:45:00Z","v":426372,"vw":14.489536},{"c":14.5001,"h":14.51,"l":14.485,"n":200,"o":14.4899,"t":"2026-10-21T16:00:00Z","v":569708,"vw":14.49873},{"c":14.5001,"h":14.5099,"l":14.5,"n":139,"o":14.5,"t":"2026-10-21T16:15:00Z","v":449411,"vw":14.5008},{"c":14.485,"h":14.51,"l":14.4501,"n":554,"o":14.5002,"t":"2026-10-21T16:30:00Z","v":2257776,"vw":14.486831},{"c":14.48,"h":14.4999,"l":14.48,"n":262,"o":14.485,"t":"2026-10-21T16:45:00Z","v":1148371,"vw":14.488422},{"c":14.49,"h":14.5,"l":14.474,"n":478,"o":14.485,"t":"2026-10-21T17:00:00Z","v":1582330,"vw":14.482903},{"c":14.485,"h":14.49,"l":14.4826,"n":25,"o":14.49,"t":"2026-10-21T17:15:00Z","v":39089,"vw":14.48826},{"c":14.475,"h":14.485,"l":14.47,"n":151,"o":14.485,"t":"2026-10-21T17:30:00Z","v":551027,"vw":14.479986},{"c":14.4799,"h":14.49,"l":14.47,"n":216,"o":14.4799,"t":"2026-10-21T17:45:00Z","v":718971,"vw":14.48012},{"c":14.4799,"h":14.48,"l":14.47,"n":117,"o":14.47,"t":"2026-10-21T18:00:00Z","v":372176,"vw":14.471053},{"c":14.47,"h":14.48,"l":14.46,"n":266,"o":14.4701,"t":"2026-10-21T18:15:00Z","v":819319,"vw":14.4704},{"c":14.46,"h":14.48,"l":14.46,"n":156,"o":14.4742,"t":"2026-10-21T18:30:00Z","v":609502,"vw":14.46967},{"c":14.53,"h":14.5355,"l":14.46,"n":679,"o":14.465,"t":"2026-10-21T18:45:00Z","v":2417504,"vw":14.500662},{"c":14.5497,"h":14.57,"l":14.53,"n":1313,"o":14.535,"t":"2026-10-21T19:00:00Z","v":4094411,"vw":14.550457},{"c":14.5001,"h":14.546,"l":14.5,"n":649,"o":14.546,"t":"2026-10-21T19:15:00Z","v":2294236,"vw":14.52277},{"c":14.51,"h":14.51,"l":14.5,"n":380,"o":14.5001,"t":"2026-10-21T19:30:00Z","v":731071,"vw":14.500945},{"c":14.51,"h":14.516,"l":14.49,"n":1043,"o":14.5,"t":"2026-10-21T19:45:00Z","v":2084995,"vw":14.503648},{"c":14.51,"h":14.51,"l":14.51,"n":6,"o":14.51,"t":"2026-10-21T20:00:00Z","v":22355,"vw":14.51},{"c":14.5201,"h":14.5201,"l":14.52,"n":2,"o":14.52,"t":"2026-10-21T20:15:00Z","v":200,"vw":14.52005},{"c":14.53,"h":14.53,"l":14.5285,"n":2,"o":14.5285,"t":"2026-10-21T20:30:00Z","v":950,"vw":14.528895},{"c":14.545,"h":14.5515,"l":14.53,"n":10,"o":14.53,"t":"2026-10-21T22:00:00Z","v":2531,"vw":14.543389},{"c":14.55,"h":14.555,"l":14.541,"n":11,"o":14.5415,"t":"2026-10-21T22:15:00Z","v":1100,"vw":14.5496},{"c":14.5696,"h":14.5696,"l":14.5696,"n":1,"o":14.5696,"t":"2026-10-21T22:30:00Z","v":991,"vw":14.5696},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-21T23:30:00Z","v":500,"vw":14.59},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-21T23:45:00Z","v":10281,"vw":14.62},{"c":14.6419,"h":14.65,"l":14.61,"n":10,"o":14.63,"t":"2026-10-22T08:00:00Z","v":1124,"vw":14.625338},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-22T08:30:00Z","v":200,"vw":14.63},{"c":14.6421,"h":14.6421,"l":14.64,"n":5,"o":14.64,"t":"2026-10-22T08:45:00Z","v":10400,"vw":14.64002},{"c":14.63,"h":14.65,"l":14.63,"n":9,"o":14.65,"t":"2026-10-22T09:00:00Z","v":12600,"vw":14.642937},{"c":14.63,"h":14.63,"l":14.63,"n":4,"o":14.63,"t":"2026-10-22T09:15:00Z","v":5600,"vw":14.63},{"c":14.635,"h":14.64,"l":14.63,"n":6,"o":14.64,"t":"2026-10-22T09:45:00Z","v":7800,"vw":14.639808},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-22T10:00:00Z","v":100,"vw":14.63},{"c":14.62,"h":14.63,"l":14.62,"n":2,"o":14.63,"t":"2026-10-22T10:45:00Z","v":600,"vw":14.628333},{"c":14.62,"h":14.63,"l":14.62,"n":6,"o":14.621,"t":"2026-10-22T11:00:00Z","v":12980,"vw":14.629357},{"c":14.61,"h":14.6199,"l":14.61,"n":2,"o":14.6199,"t":"2026-10-22T11:15:00Z","v":325,"vw":14.616092},{"c":14.5982,"h":14.5982,"l":14.5982,"n":1,"o":14.5982,"t":"2026-10-22T11:30:00Z","v":250,"vw":14.5982},{"c":14.5998,"h":14.6,"l":14.5998,"n":2,"o":14.6,"t":"2026-10-22T12:00:00Z","v":300,"vw":14.599933},{"c":14.595,"h":14.595,"l":14.59,"n":5,"o":14.5915,"t":"2026-10-22T12:15:00Z","v":6999,"vw":14.590882},{"c":14.59,"h":14.59,"l":14.59,"n":4,"o":14.59,"t":"2026-10-22T12:30:00Z","v":19200,"vw":14.59},{"c":14.5985,"h":14.6,"l":14.5985,"n":3,"o":14.6,"t":"2026-10-22T13:00:00Z","v":6950,"vw":14.598522},{"c":14.59,"h":14.6,"l":14.5882,"n":21,"o":14.6,"t":"2026-10-22T13:15:00Z","v":103210,"vw":14.590004},{"c":14.555,"h":14.6,"l":14.52,"n":824,"o":14.6,"t":"2026-10-22T13:30:00Z","v":2137875,"vw":14.554055},{"c":14.4899,"h":14.565,"l":14.48,"n":1362,"o":14.555,"t":"2026-10-22T13:45:00Z","v":3576456,"vw":14.533466},{"c":14.535,"h":14.54,"l":14.47,"n":1093,"o":14.48,"t":"2026-10-22T14:00:00Z","v":3392389,"vw":14.515794},{"c":14.59,"h":14.59,"l":14.51,"n":1337,"o":14.5368,"t":"2026-10-22T14:15:00Z","v":5276300,"vw":14.546896},{"c":14.5752,"h":14.62,"l":14.57,"n":1618,"o":14.5868,"t":"2026-10-22T14:30:00Z","v":6760999,"vw":14.594174},{"c":14.565,"h":14.6,"l":14.56,"n":1915,"o":14.575,"t":"2026-10-22T14:45:00Z","v":7467799,"vw":14.581875},{"c":14.596,"h":14.6,"l":14.56,"n":1289,"o":14.56,"t":"2026-10-22T15:00:00Z","v":5136434,"vw":14.581897},{"c":14.56,"h":14.595,"l":14.53,"n":843,"o":14.591,"t":"2026-10-22T15:15:00Z","v":3430010,"vw":14.551735},{"c":14.56,"h":14.58,"l":14.54,"n":976,"o":14.565,"t":"2026-10-22T15:30:00Z","v":3840636,"vw":14.557827},{"c":14.525,"h":14.56,"l":14.51,"n":824,"o":14.553,"t":"2026-10-22T15:45:00Z","v":3574591,"vw":14.536566},{"c":14.515,"h":14.54,"l":14.504,"n":799,"o":14.52,"t":"2026-10-22T16:00:00Z","v":3228374,"vw":14.519549},{"c":14.5,"h":14.52,"l":14.4901,"n":504,"o":14.51,"t":"2026-10-22T16:15:00Z","v":1908828,"vw":14.505883},{"c":14.56,"h":14.57,"l":14.505,"n":701,"o":14.505,"t":"2026-10-22T16:30:00Z","v":2382767,"vw":14.531612},{"c":14.525,"h":14.58,"l":14.52,"n":1169,"o":14.565,"t":"2026-10-22T16:45:00Z","v":4184303,"vw":14.553936},{"c":14.55,"h":14.56,"l":14.52,"n":473,"o":14.5299,"t":"2026-10-22T17:00:00Z","v":1882574,"vw":14.545322},{"c":14.545,"h":14.56,"l":14.54,"n":508,"o":14.55,"t":"2026-10-22T17:15:00Z","v":1975829,"vw":14.549711},{"c":14.5363,"h":14.55,"l":14.53,"n":580,"o":14.5492,"t":"2026-10-22T17:30:00Z","v":2266629,"vw":14.540006},{"c":14.545,"h":14.56,"l":14.53,"n":442,"o":14.535,"t":"2026-10-22T17:45:00Z","v":1731705,"vw":14.544706},{"c":14.5501,"h":14.58,"l":14.54,"n":713,"o":14.545,"t":"2026-10-22T18:00:00Z","v":2602733,"vw":14.559374},{"c":14.5401,"h":14.5551,"l":14.52,"n":348,"o":14.555,"t":"2026-10-22T18:15:00Z","v":1110783,"vw":14.540104},{"c":14.5492,"h":14.5582,"l":14.54,"n":297,"o":14.545,"t":"2026-10-22T18:30:00Z","v":882184,"vw":14.550037},{"c":14.545,"h":14.55,"l":14.535,"n":243,"o":14.545,"t":"2026-10-22T18:45:00Z","v":858581,"vw":14.540297},{"c":14.5299,"h":14.56,"l":14.52,"n":533,"o":14.55,"t":"2026-10-22T19:00:00Z","v":2038139,"vw":14.54249},{"c":14.515,"h":14.54,"l":14.51,"n":556,"o":14.5299,"t":"2026-10-22T19:15:00Z","v":1912599,"vw":14.521459},{"c":14.53,"h":14.54,"l":14.515,"n":212,"o":14.515,"t":"2026-10-22T19:30:00Z","v":679866,"vw":14.526496},{"c":14.5,"h":14.545,"l":14.49,"n":807,"o":14.535,"t":"2026-10-22T19:45:00Z","v":1614981,"vw":14.511156},{"c":14.5074,"h":14.5074,"l":14.49,"n":9,"o":14.5,"t":"2026-10-22T20:00:00Z","v":46586,"vw":14.497897},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-10-22T20:45:00Z","v":4800,"vw":14.52},{"c":14.5001,"h":14.5001,"l":14.5001,"n":1,"o":14.5001,"t":"2026-10-22T21:00:00Z","v":200,"vw":14.5001},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-22T21:15:00Z","v":400,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":10,"o":14.5,"t":"2026-10-22T22:00:00Z","v":1632,"vw":14.5},{"c":14.4898,"h":14.4898,"l":14.4898,"n":1,"o":14.4898,"t":"2026-10-22T22:15:00Z","v":300,"vw":14.4898},{"c":14.495,"h":14.495,"l":14.495,"n":4,"o":14.495,"t":"2026-10-22T22:30:00Z","v":720,"vw":14.495},{"c":14.5,"h":14.5,"l":14.5,"n":4,"o":14.5,"t":"2026-10-22T22:45:00Z","v":237,"vw":14.5},{"c":14.4999,"h":14.4999,"l":14.4999,"n":1,"o":14.4999,"t":"2026-10-22T23:00:00Z","v":100,"vw":14.4999},{"c":14.4901,"h":14.51,"l":14.4901,"n":6,"o":14.51,"t":"2026-10-22T23:45:00Z","v":1300,"vw":14.496508}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":23.552148124310342,"iv":1.1858036559196135,"gamma":0.03647456450997587,"theta":-0.014895400431995973,"vega":0.007130633128568864,"rho":0.0009624385586894008,"breakevenPct":63.807918098692014},{"delta":0.15,"premium":0.2,"strike":18.126385584967203,"iv":0.6901817252030804,"gamma":0.08342295890663558,"theta":-0.011631376338553677,"vega":0.009471646749887288,"rho":0.0015062545095092658,"breakevenPct":26.388866103222075},{"delta":0.2,"premium":0.20347366764050553,"strike":16.72210658875956,"iv":0.5109769384043424,"gamma":0.14963328862062897,"theta":-0.010002590773864943,"vega":0.011137694424195136,"rho":0.002043341084395927,"breakevenPct":16.728139699310777},{"delta":0.25,"premium":0.2109950975355071,"strike":16.120392197159433,"iv":0.4211876517501348,"gamma":0.22327644423885779,"theta":-0.009023348714513112,"vega":0.012417326002044494,"rho":0.002581103972969381,"breakevenPct":12.630257204792684},{"delta":0.3,"premium":0.21851652743050864,"strike":15.518677805559308,"iv":0.33139836509592707,"gamma":0.29691959985708666,"theta":-0.00804410665516128,"vega":0.013696957579893853,"rho":0.003118866861542835,"breakevenPct":8.532374710274594},{"delta":0.35,"premium":0.2318886539816772,"strike":14.983791402396054,"iv":0.2530323467230444,"gamma":0.3608830162085976,"theta":-0.007170824524312896,"vega":0.01475785764622974,"rho":0.0036546289942029305,"breakevenPct":4.935724526742969},{"delta":0.4,"premium":0.28180643645759923,"strike":14.866337796570354,"iv":0.2460203664552502,"gamma":0.36438313366220343,"theta":-0.006959408033826638,"vega":0.014452478271082923,"rho":0.004177893651520168,"breakevenPct":4.469960227778991},{"delta":0.45,"premium":0.3317242189335212,"strike":14.748884190744656,"iv":0.23900838618745596,"gamma":0.3678832511158093,"theta":-0.0067479915433403806,"vega":0.014147098895936107,"rho":0.004701158308837406,"breakevenPct":4.0041959288150135},{"delta":0.5,"premium":0.3816420014094432,"strike":14.631430584918958,"iv":0.23199640591966175,"gamma":0.37138336856941506,"theta":-0.006536575052854123,"vega":0.013841719520789289,"rho":0.005224422966154643,"breakevenPct":3.5384316298510363},{"delta":0.55,"premium":0.4315597838853653,"strike":14.513976979093258,"iv":0.22498442565186752,"gamma":0.3748834860230209,"theta":-0.006325158562367865,"vega":0.013536340145642471,"rho":0.0057476876234718805,"breakevenPct":3.0726673308870582},{"delta":0.6,"premium":0.48147756636128713,"strike":14.39652337326756,"iv":0.2179724453840733,"gamma":0.3783836034766267,"theta":-0.006113742071881607,"vega":0.013230960770495655,"rho":0.006270952280789117,"breakevenPct":2.606903031923081},{"delta":0.65,"premium":0.5313953488372093,"strike":14.279069767441861,"iv":0.21096046511627908,"gamma":0.38188372093023254,"theta":-0.005902325581395349,"vega":0.012925581395348839,"rho":0.006794216938106355,"breakevenPct":2.141138732959103},{"delta":0.7,"premium":0.5813131313131312,"strike":14.161616161616163,"iv":0.20394848484848485,"gamma":0.3853838383838384,"theta":-0.005690909090909091,"vega":0.012620202020202021,"rho":0.007317481595423591,"breakevenPct":1.6753744339951258},{"delta":0.75,"premium":0.6312309137890532,"strike":14.044162555790463,"iv":0.19693650458069065,"gamma":0.3888839558374442,"theta":-0.005479492600422834,"vega":0.012314822645055203,"rho":0.00784074625274083,"breakevenPct":1.2096101350311481},{"delta":0.8,"premium":1.258582574772432,"strike":13.391417425227568,"iv":0.3101944083224968,"gamma":0.3205984395318595,"theta":-0.006130299089726918,"vega":0.010901690507152145,"rho":0.00795012375902536,"breakevenPct":1.0344827586206922},{"delta":0.85,"premium":2.233875162548764,"strike":12.416124837451235,"iv":0.4959226267880362,"gamma":0.20905747724317303,"theta":-0.007300650195058517,"vega":0.00882106631989597,"rho":0.007810107725585055,"breakevenPct":1.0344827586206922},{"delta":0.9,"premium":3.2091677503250984,"strike":11.440832249674902,"iv":0.6816508452535761,"gamma":0.09751651495448627,"theta":-0.008471001300390118,"vega":0.00674044213263979,"rho":0.007670091692144749,"breakevenPct":1.0344827586206922}],"put":[{"delta":0.1,"premium":0.2,"strike":10.755112515198391,"iv":0.936059933929335,"gamma":0.04676619313429095,"theta":-0.0113542238320598,"vega":0.007123033127321427,"rho":-0.001326178641984518,"breakevenPct":27.206120584838672},{"delta":0.15,"premium":0.2,"strike":12.364206672793951,"iv":0.6020146087180877,"gamma":0.09938153740680955,"theta":-0.009452440053750384,"vega":0.009430338214736218,"rho":-0.0019282651986162196,"breakevenPct":16.10891949797274},{"delta":0.2,"premium":0.20424735825610624,"strike":13.169894330244249,"iv":0.4409219585173437,"gamma":0.1647024560817457,"theta":-0.00810095679474068,"vega":0.011241693749478839,"rho":-0.002541302813328773,"breakevenPct":10.581745020771425},{"delta":0.25,"premium":0.21481369385060278,"strike":13.59254775402411,"iv":0.3595902581991875,"gamma":0.23536061031581015,"theta":-0.007209365491341922,"vega":0.01269180401211985,"rho":-0.0031624606837767437,"breakevenPct":7.739765102251665},{"delta":0.3,"premium":0.22685249630611878,"strike":14.004631240765297,"iv":0.2808827832409054,"gamma":0.30396292761225885,"theta":-0.006340811028890226,"vega":0.014090270074275203,"rho":-0.0037832434429240784,"breakevenPct":4.9808362451091135},{"delta":0.35,"premium":0.278359288504551,"strike":14.133398221261377,"iv":0.27251502344259937,"gamma":0.3174606083868696,"theta":-0.006089735863445178,"vega":0.01410446540748669,"rho":-0.004393971721826124,"breakevenPct":4.448007360297746},{"delta":0.4,"premium":0.3298660807029833,"strike":14.262165201757458,"iv":0.26414726364429336,"gamma":0.33095828916148035,"theta":-0.005838660698000129,"vega":0.014118660740698178,"rho":-0.005004700000728171,"breakevenPct":3.9151784754863774},{"delta":0.45,"premium":0.3813728729014155,"strike":14.39093218225354,"iv":0.25577950384598735,"gamma":0.3444559699360911,"theta":-0.005587585532555081,"vega":0.014132856073909666,"rho":-0.005615428279630217,"breakevenPct":3.38234959067501},{"delta":0.5,"premium":0.43287966509984777,"strike":14.51969916274962,"iv":0.24741174404768138,"gamma":0.35795365071070184,"theta":-0.005336510367110032,"vega":0.014147051407121152,"rho":-0.006226156558532262,"breakevenPct":2.8495207058636427},{"delta":0.55,"premium":0.48438645729828,"strike":14.6484661432457,"iv":0.23904398424937537,"gamma":0.3714513314853126,"theta":-0.005085435201664983,"vega":0.01416124674033264,"rho":-0.006836884837434309,"breakevenPct":2.3166918210522747},{"delta":0.6,"premium":0.5358932494967122,"strike":14.77723312374178,"iv":0.2306762244510694,"gamma":0.3849490122599234,"theta":-0.004834360036219934,"vega":0.014175442073544127,"rho":-0.007447613116336354,"breakevenPct":1.783862936240907},{"delta":0.65,"premium":0.5874000416951445,"strike":14.906000104237862,"iv":0.22230846465276338,"gamma":0.39844669303453417,"theta":-0.004583284870774885,"vega":0.014189637406755615,"rho":-0.008058341395238401,"breakevenPct":1.251034051429539},{"delta":0.7,"premium":0.8254215542521989,"strike":15.197947214076246,"iv":0.2503458944281524,"gamma":0.37930073313782997,"theta":-0.004845381231671553,"vega":0.013823900293255134,"rho":-0.008801014279790785,"breakevenPct":0.8791333805238145},{"delta":0.75,"premium":1.5677236070381237,"strike":15.93108504398827,"iv":0.37681217008797663,"gamma":0.2718960410557184,"theta":-0.0064949413489736076,"vega":0.012430938416422288,"rho":-0.009900426283323719,"breakevenPct":0.9423349175851968},{"delta":0.8,"premium":2.3100256598240483,"strike":16.664222873900293,"iv":0.5032784457478008,"gamma":0.16449134897360687,"theta":-0.008144501466275662,"vega":0.01103797653958944,"rho":-0.010999838286856654,"breakevenPct":1.0055364546465793},{"delta":0.85,"premium":2.6428147268408546,"strike":17.05463182897862,"iv":0.49830332541567685,"gamma":0.13041567695961997,"theta":-0.006481947743467933,"vega":0.009303562945368172,"rho":-0.011815492105907384,"breakevenPct":0.6081579162912569},{"delta":0.9,"premium":7.623625147914192,"strike":22.023625147914192,"iv":1.0364017570837807,"gamma":0.04168038167118805,"theta":-0.010342410445899302,"vega":0.007131218153669021,"rho":-0.016306996215843576,"breakevenPct":0.6896551724137907}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":23.552148124310342,"iv":1.1858036559196135,"gamma":0.03647456450997587,"theta":-0.014895400431995973,"vega":0.007130633128568864,"rho":0.0009624385586894008,"breakevenPct":63.807918098692014},{"delta":0.15,"premium":0.2,"strike":18.126385584967203,"iv":0.6901817252030804,"gamma":0.08342295890663558,"theta":-0.011631376338553677,"vega":0.009471646749887288,"rho":0.0015062545095092658,"breakevenPct":26.388866103222075},{"delta":0.2,"premium":0.20347366764050553,"strike":16.72210658875956,"iv":0.5109769384043424,"gamma":0.14963328862062897,"theta":-0.010002590773864943,"vega":0.011137694424195136,"rho":0.002043341084395927,"breakevenPct":16.728139699310777},{"delta":0.25,"premium":0.2109950975355071,"strike":16.120392197159433,"iv":0.4211876517501348,"gamma":0.22327644423885779,"theta":-0.009023348714513112,"vega":0.012417326002044494,"rho":0.002581103972969381,"breakevenPct":12.630257204792684},{"delta":0.3,"premium":0.21851652743050864,"strike":15.518677805559308,"iv":0.33139836509592707,"gamma":0.29691959985708666,"theta":-0.00804410665516128,"vega":0.013696957579893853,"rho":0.003118866861542835,"breakevenPct":8.532374710274594},{"delta":0.35,"premium":0.2318886539816772,"strike":14.983791402396054,"iv":0.2530323467230444,"gamma":0.3608830162085976,"theta":-0.007170824524312896,"vega":0.01475785764622974,"rho":0.0036546289942029305,"breakevenPct":4.935724526742969},{"delta":0.4,"premium":0.28180643645759923,"strike":14.866337796570354,"iv":0.2460203664552502,"gamma":0.36438313366220343,"theta":-0.006959408033826638,"vega":0.014452478271082923,"rho":0.004177893651520168,"breakevenPct":4.469960227778991},{"delta":0.45,"premium":0.3317242189335212,"strike":14.748884190744656,"iv":0.23900838618745596,"gamma":0.3678832511158093,"theta":-0.0067479915433403806,"vega":0.014147098895936107,"rho":0.004701158308837406,"breakevenPct":4.0041959288150135},{"delta":0.5,"premium":0.3816420014094432,"strike":14.631430584918958,"iv":0.23199640591966175,"gamma":0.37138336856941506,"theta":-0.006536575052854123,"vega":0.013841719520789289,"rho":0.005224422966154643,"breakevenPct":3.5384316298510363},{"delta":0.55,"premium":0.4315597838853653,"strike":14.513976979093258,"iv":0.22498442565186752,"gamma":0.3748834860230209,"theta":-0.006325158562367865,"vega":0.013536340145642471,"rho":0.0057476876234718805,"breakevenPct":3.0726673308870582},{"delta":0.6,"premium":0.48147756636128713,"strike":14.39652337326756,"iv":0.2179724453840733,"gamma":0.3783836034766267,"theta":-0.006113742071881607,"vega":0.013230960770495655,"rho":0.006270952280789117,"breakevenPct":2.606903031923081},{"delta":0.65,"premium":0.5313953488372093,"strike":14.279069767441861,"iv":0.21096046511627908,"gamma":0.38188372093023254,"theta":-0.005902325581395349,"vega":0.012925581395348839,"rho":0.006794216938106355,"breakevenPct":2.141138732959103},{"delta":0.7,"premium":0.5813131313131312,"strike":14.161616161616163,"iv":0.20394848484848485,"gamma":0.3853838383838384,"theta":-0.005690909090909091,"vega":0.012620202020202021,"rho":0.007317481595423591,"breakevenPct":1.6753744339951258},{"delta":0.75,"premium":0.6312309137890532,"strike":14.044162555790463,"iv":0.19693650458069065,"gamma":0.3888839558374442,"theta":-0.005479492600422834,"vega":0.012314822645055203,"rho":0.00784074625274083,"breakevenPct":1.2096101350311481},{"delta":0.8,"premium":1.258582574772432,"strike":13.391417425227568,"iv":0.3101944083224968,"gamma":0.3205984395318595,"theta":-0.006130299089726918,"vega":0.010901690507152145,"rho":0.00795012375902536,"breakevenPct":1.0344827586206922},{"delta":0.85,"premium":2.233875162548764,"strike":12.416124837451235,"iv":0.4959226267880362,"gamma":0.20905747724317303,"theta":-0.007300650195058517,"vega":0.00882106631989597,"rho":0.007810107725585055,"breakevenPct":1.0344827586206922},{"delta":0.9,"premium":3.2091677503250984,"strike":11.440832249674902,"iv":0.6816508452535761,"gamma":0.09751651495448627,"theta":-0.008471001300390118,"vega":0.00674044213263979,"rho":0.007670091692144749,"breakevenPct":1.0344827586206922}],"put":[{"delta":0.1,"premium":0.2,"strike":10.755112515198391,"iv":0.936059933929335,"gamma":0.04676619313429095,"theta":-0.0113542238320598,"vega":0.007123033127321427,"rho":-0.001326178641984518,"breakevenPct":27.206120584838672},{"delta":0.15,"premium":0.2,"strike":12.364206672793951,"iv":0.6020146087180877,"gamma":0.09938153740680955,"theta":-0.009452440053750384,"vega":0.009430338214736218,"rho":-0.0019282651986162196,"breakevenPct":16.10891949797274},{"delta":0.2,"premium":0.20424735825610624,"strike":13.169894330244249,"iv":0.4409219585173437,"gamma":0.1647024560817457,"theta":-0.00810095679474068,"vega":0.011241693749478839,"rho":-0.002541302813328773,"breakevenPct":10.581745020771425},{"delta":0.25,"premium":0.21481369385060278,"strike":13.59254775402411,"iv":0.3595902581991875,"gamma":0.23536061031581015,"theta":-0.007209365491341922,"vega":0.01269180401211985,"rho":-0.0031624606837767437,"breakevenPct":7.739765102251665},{"delta":0.3,"premium":0.22685249630611878,"strike":14.004631240765297,"iv":0.2808827832409054,"gamma":0.30396292761225885,"theta":-0.006340811028890226,"vega":0.014090270074275203,"rho":-0.0037832434429240784,"breakevenPct":4.9808362451091135},{"delta":0.35,"premium":0.278359288504551,"strike":14.133398221261377,"iv":0.27251502344259937,"gamma":0.3174606083868696,"theta":-0.006089735863445178,"vega":0.01410446540748669,"rho":-0.004393971721826124,"breakevenPct":4.448007360297746},{"delta":0.4,"premium":0.3298660807029833,"strike":14.262165201757458,"iv":0.26414726364429336,"gamma":0.33095828916148035,"theta":-0.005838660698000129,"vega":0.014118660740698178,"rho":-0.005004700000728171,"breakevenPct":3.9151784754863774},{"delta":0.45,"premium":0.3813728729014155,"strike":14.39093218225354,"iv":0.25577950384598735,"gamma":0.3444559699360911,"theta":-0.005587585532555081,"vega":0.014132856073909666,"rho":-0.005615428279630217,"breakevenPct":3.38234959067501},{"delta":0.5,"premium":0.43287966509984777,"strike":14.51969916274962,"iv":0.24741174404768138,"gamma":0.35795365071070184,"theta":-0.005336510367110032,"vega":0.014147051407121152,"rho":-0.006226156558532262,"breakevenPct":2.8495207058636427},{"delta":0.55,"premium":0.48438645729828,"strike":14.6484661432457,"iv":0.23904398424937537,"gamma":0.3714513314853126,"theta":-0.005085435201664983,"vega":0.01416124674033264,"rho":-0.006836884837434309,"breakevenPct":2.3166918210522747},{"delta":0.6,"premium":0.5358932494967122,"strike":14.77723312374178,"iv":0.2306762244510694,"gamma":0.3849490122599234,"theta":-0.004834360036219934,"vega":0.014175442073544127,"rho":-0.007447613116336354,"breakevenPct":1.783862936240907},{"delta":0.65,"premium":0.5874000416951445,"strike":14.906000104237862,"iv":0.22230846465276338,"gamma":0.39844669303453417,"theta":-0.004583284870774885,"vega":0.014189637406755615,"rho":-0.008058341395238401,"breakevenPct":1.251034051429539},{"delta":0.7,"premium":0.8254215542521989,"strike":15.197947214076246,"iv":0.2503458944281524,"gamma":0.37930073313782997,"theta":-0.004845381231671553,"vega":0.013823900293255134,"rho":-0.008801014279790785,"breakevenPct":0.8791333805238145},{"delta":0.75,"premium":1.5677236070381237,"strike":15.93108504398827,"iv":0.37681217008797663,"gamma":0.2718960410557184,"theta":-0.0064949413489736076,"vega":0.012430938416422288,"rho":-0.009900426283323719,"breakevenPct":0.9423349175851968},{"delta":0.8,"premium":2.3100256598240483,"strike":16.664222873900293,"iv":0.5032784457478008,"gamma":0.16449134897360687,"theta":-0.008144501466275662,"vega":0.01103797653958944,"rho":-0.010999838286856654,"breakevenPct":1.0055364546465793},{"delta":0.85,"premium":2.6428147268408546,"strike":17.05463182897862,"iv":0.49830332541567685,"gamma":0.13041567695961997,"theta":-0.006481947743467933,"vega":0.009303562945368172,"rho":-0.011815492105907384,"breakevenPct":0.6081579162912569},{"delta":0.9,"premium":7.623625147914192,"strike":22.023625147914192,"iv":1.0364017570837807,"gamma":0.04168038167118805,"theta":-0.010342410445899302,"vega":0.007131218153669021,"rho":-0.016306996215843576,"breakevenPct":0.6896551724137907}]}},"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"}}