{"symbol":"SWBI","url":"https://intraalpha.com/companies/SWBI","capturedAt":"2026-10-22T23:42:55.499Z","state":"ready","quote":{"symbol":"SWBI","last_price":14.5,"prev_close":15.1,"regular_close":14.35,"change":-0.6,"change_pct":-3.9735,"regular_change":-0.75,"regular_change_pct":-4.9669,"extended_change":0.15,"extended_change_pct":1.0453,"bid":14.17,"ask":14.5,"bid_size":3000,"ask_size":200,"volume":595140,"vwap":14.403272,"open":15.09,"high":15.09,"low":14.1901,"close":14.35,"trade_count":11745,"last_trade_at":"2026-10-22T21:03:24.350637518Z","last_quote_at":"2026-10-22T23:25:16.918836461Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:51.225085688-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SWBI","fetched_at":"2026-10-22T23:42:55.031388+00:00","name":"Smith & Wesson Brands Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Smith & Wesson Brands, Inc. designs, manufactures and sells firearms worldwide. The company is headquartered in Springfield, Massachusetts.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":677079000,"ebitda":63343000,"pe_ratio":27.96,"peg_ratio":0.841,"book_value":8.33,"dividend_per_share":0.52,"dividend_yield":0.0352,"eps":0.54,"revenue_ttm":551355000,"gross_profit_ttm":148262000,"profit_margin":0.0444,"operating_margin_ttm":0.0117,"return_on_assets_ttm":0.0383,"return_on_equity_ttm":0.0663,"quarterly_earnings_growth":0.867,"quarterly_revenue_growth":0.323,"analyst_target_price":17.25,"analyst_number":0,"beta":0.816,"fifty_two_week_high":17.24,"fifty_two_week_low":7.81,"fifty_day_ma":13.83,"two_hundred_day_ma":13.88,"shares_outstanding":44839700,"forward_pe":11.78,"price_to_sales":1.228,"price_to_book":1.678,"ev_to_revenue":1.156,"ev_to_ebitda":9.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:55.031388+00:00"},"optionObservedAt":"2026-10-22T19:49:58.589Z","bars":[{"c":14.31,"h":14.31,"l":14.31,"n":2,"o":14.31,"t":"2026-10-15T08:00:00Z","v":133,"vw":14.31},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-15T12:45:00Z","v":100,"vw":14.19},{"c":14.29,"h":14.31,"l":14.24,"n":106,"o":14.24,"t":"2026-10-15T13:30:00Z","v":8725,"vw":14.261376},{"c":14.285,"h":14.3,"l":14.285,"n":13,"o":14.3,"t":"2026-10-15T13:35:00Z","v":493,"vw":14.295},{"c":14.24,"h":14.26,"l":14.23,"n":55,"o":14.252,"t":"2026-10-15T13:40:00Z","v":3733,"vw":14.248128},{"c":14.1901,"h":14.25,"l":14.18,"n":96,"o":14.23,"t":"2026-10-15T13:45:00Z","v":4546,"vw":14.217507},{"c":14.11,"h":14.21,"l":14.11,"n":71,"o":14.19,"t":"2026-10-15T13:50:00Z","v":3342,"vw":14.169182},{"c":14.17,"h":14.17,"l":14.08,"n":136,"o":14.1,"t":"2026-10-15T13:55:00Z","v":6465,"vw":14.120348},{"c":14.17,"h":14.18,"l":14.135,"n":45,"o":14.135,"t":"2026-10-15T14:00:00Z","v":1995,"vw":14.168942},{"c":14.28,"h":14.28,"l":14.18,"n":131,"o":14.18,"t":"2026-10-15T14:05:00Z","v":8129,"vw":14.235382},{"c":14.33,"h":14.33,"l":14.27,"n":149,"o":14.27,"t":"2026-10-15T14:10:00Z","v":7448,"vw":14.295161},{"c":14.31,"h":14.33,"l":14.31,"n":46,"o":14.33,"t":"2026-10-15T14:15:00Z","v":1484,"vw":14.317763},{"c":14.315,"h":14.315,"l":14.315,"n":18,"o":14.315,"t":"2026-10-15T14:20:00Z","v":1000,"vw":14.315},{"c":14.355,"h":14.355,"l":14.3,"n":183,"o":14.31,"t":"2026-10-15T14:25:00Z","v":10937,"vw":14.326718},{"c":14.4174,"h":14.418,"l":14.355,"n":71,"o":14.355,"t":"2026-10-15T14:30:00Z","v":5228,"vw":14.401171},{"c":14.405,"h":14.41,"l":14.405,"n":24,"o":14.41,"t":"2026-10-15T14:35:00Z","v":2481,"vw":14.405465},{"c":14.455,"h":14.455,"l":14.42,"n":74,"o":14.42,"t":"2026-10-15T14:40:00Z","v":3398,"vw":14.437573},{"c":14.44,"h":14.44,"l":14.42,"n":98,"o":14.44,"t":"2026-10-15T14:45:00Z","v":6599,"vw":14.432644},{"c":14.46,"h":14.46,"l":14.45,"n":56,"o":14.45,"t":"2026-10-15T14:50:00Z","v":2583,"vw":14.455623},{"c":14.4525,"h":14.46,"l":14.425,"n":85,"o":14.46,"t":"2026-10-15T14:55:00Z","v":2358,"vw":14.441018},{"c":14.445,"h":14.45,"l":14.44,"n":36,"o":14.445,"t":"2026-10-15T15:00:00Z","v":3772,"vw":14.448462},{"c":14.475,"h":14.49,"l":14.45,"n":269,"o":14.45,"t":"2026-10-15T15:05:00Z","v":53443,"vw":14.455257},{"c":14.48,"h":14.5,"l":14.475,"n":106,"o":14.475,"t":"2026-10-15T15:10:00Z","v":5297,"vw":14.490712},{"c":14.41,"h":14.4725,"l":14.41,"n":56,"o":14.4725,"t":"2026-10-15T15:15:00Z","v":2473,"vw":14.443125},{"c":14.42,"h":14.42,"l":14.4,"n":28,"o":14.41,"t":"2026-10-15T15:20:00Z","v":835,"vw":14.41},{"c":14.47,"h":14.47,"l":14.415,"n":41,"o":14.415,"t":"2026-10-15T15:25:00Z","v":2080,"vw":14.434216},{"c":14.435,"h":14.435,"l":14.43,"n":24,"o":14.435,"t":"2026-10-15T15:30:00Z","v":1250,"vw":14.433309},{"c":14.42,"h":14.4492,"l":14.42,"n":47,"o":14.43,"t":"2026-10-15T15:35:00Z","v":2800,"vw":14.431328},{"c":14.415,"h":14.42,"l":14.41,"n":32,"o":14.42,"t":"2026-10-15T15:40:00Z","v":888,"vw":14.412322},{"c":14.415,"h":14.42,"l":14.4,"n":77,"o":14.4,"t":"2026-10-15T15:45:00Z","v":4754,"vw":14.411296},{"c":14.43,"h":14.43,"l":14.415,"n":13,"o":14.43,"t":"2026-10-15T15:50:00Z","v":556,"vw":14.421},{"c":14.415,"h":14.415,"l":14.415,"n":22,"o":14.415,"t":"2026-10-15T15:55:00Z","v":1326,"vw":14.415},{"c":14.36,"h":14.415,"l":14.36,"n":86,"o":14.415,"t":"2026-10-15T16:00:00Z","v":3821,"vw":14.37753},{"c":14.355,"h":14.355,"l":14.35,"n":30,"o":14.35,"t":"2026-10-15T16:05:00Z","v":1407,"vw":14.354413},{"c":14.37,"h":14.37,"l":14.3401,"n":106,"o":14.3401,"t":"2026-10-15T16:10:00Z","v":10222,"vw":14.359169},{"c":14.36,"h":14.365,"l":14.36,"n":12,"o":14.365,"t":"2026-10-15T16:15:00Z","v":609,"vw":14.36094},{"c":14.39,"h":14.39,"l":14.36,"n":71,"o":14.365,"t":"2026-10-15T16:20:00Z","v":4091,"vw":14.371766},{"c":14.39,"h":14.4,"l":14.39,"n":28,"o":14.4,"t":"2026-10-15T16:25:00Z","v":2995,"vw":14.397143},{"c":14.38,"h":14.38,"l":14.38,"n":54,"o":14.38,"t":"2026-10-15T16:30:00Z","v":1835,"vw":14.38},{"c":14.38,"h":14.385,"l":14.38,"n":50,"o":14.385,"t":"2026-10-15T16:35:00Z","v":1196,"vw":14.381603},{"c":14.36,"h":14.37,"l":14.345,"n":82,"o":14.37,"t":"2026-10-15T16:45:00Z","v":3340,"vw":14.352463},{"c":14.36,"h":14.36,"l":14.36,"n":22,"o":14.36,"t":"2026-10-15T16:50:00Z","v":735,"vw":14.36},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-15T16:55:00Z","v":156,"vw":14.36},{"c":14.3505,"h":14.3505,"l":14.3505,"n":22,"o":14.3505,"t":"2026-10-15T17:00:00Z","v":621,"vw":14.3505},{"c":14.35,"h":14.35,"l":14.32,"n":154,"o":14.35,"t":"2026-10-15T17:05:00Z","v":8536,"vw":14.336233},{"c":14.3268,"h":14.3268,"l":14.3268,"n":3,"o":14.3268,"t":"2026-10-15T17:10:00Z","v":193,"vw":14.3268},{"c":14.32,"h":14.33,"l":14.32,"n":21,"o":14.33,"t":"2026-10-15T17:15:00Z","v":686,"vw":14.326667},{"c":14.31,"h":14.31,"l":14.29,"n":102,"o":14.31,"t":"2026-10-15T17:20:00Z","v":4272,"vw":14.302004},{"c":14.32,"h":14.32,"l":14.31,"n":52,"o":14.31,"t":"2026-10-15T17:25:00Z","v":2122,"vw":14.319247},{"c":14.34,"h":14.34,"l":14.315,"n":27,"o":14.315,"t":"2026-10-15T17:30:00Z","v":724,"vw":14.3275},{"c":14.33,"h":14.33,"l":14.33,"n":3,"o":14.33,"t":"2026-10-15T17:40:00Z","v":303,"vw":14.33},{"c":14.3,"h":14.34,"l":14.3,"n":120,"o":14.33,"t":"2026-10-15T17:45:00Z","v":7981,"vw":14.320187},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-10-15T17:50:00Z","v":156,"vw":14.3},{"c":14.3,"h":14.31,"l":14.3,"n":63,"o":14.31,"t":"2026-10-15T17:55:00Z","v":3670,"vw":14.303409},{"c":14.325,"h":14.33,"l":14.325,"n":24,"o":14.33,"t":"2026-10-15T18:00:00Z","v":1978,"vw":14.329687},{"c":14.27,"h":14.32,"l":14.27,"n":303,"o":14.31,"t":"2026-10-15T18:10:00Z","v":19112,"vw":14.291106},{"c":14.34,"h":14.34,"l":14.28,"n":78,"o":14.28,"t":"2026-10-15T18:15:00Z","v":5621,"vw":14.315373},{"c":14.3283,"h":14.34,"l":14.3283,"n":15,"o":14.34,"t":"2026-10-15T18:20:00Z","v":454,"vw":14.3361},{"c":14.31,"h":14.31,"l":14.31,"n":28,"o":14.31,"t":"2026-10-15T18:25:00Z","v":550,"vw":14.31},{"c":14.32,"h":14.32,"l":14.31,"n":14,"o":14.31,"t":"2026-10-15T18:30:00Z","v":740,"vw":14.315},{"c":14.33,"h":14.33,"l":14.32,"n":23,"o":14.32,"t":"2026-10-15T18:35:00Z","v":1014,"vw":14.323548},{"c":14.29,"h":14.33,"l":14.29,"n":72,"o":14.33,"t":"2026-10-15T18:40:00Z","v":3794,"vw":14.305837},{"c":14.275,"h":14.28,"l":14.26,"n":65,"o":14.28,"t":"2026-10-15T18:50:00Z","v":3057,"vw":14.273635},{"c":14.2719,"h":14.2719,"l":14.2719,"n":12,"o":14.2719,"t":"2026-10-15T18:55:00Z","v":306,"vw":14.2719},{"c":14.28,"h":14.29,"l":14.28,"n":65,"o":14.28,"t":"2026-10-15T19:00:00Z","v":2100,"vw":14.285374},{"c":14.28,"h":14.28,"l":14.27,"n":20,"o":14.27,"t":"2026-10-15T19:05:00Z","v":461,"vw":14.276667},{"c":14.27,"h":14.28,"l":14.26,"n":111,"o":14.27,"t":"2026-10-15T19:10:00Z","v":5439,"vw":14.274185},{"c":14.23,"h":14.26,"l":14.23,"n":72,"o":14.26,"t":"2026-10-15T19:15:00Z","v":1766,"vw":14.255},{"c":14.24,"h":14.25,"l":14.24,"n":47,"o":14.24,"t":"2026-10-15T19:25:00Z","v":2731,"vw":14.241346},{"c":14.19,"h":14.25,"l":14.19,"n":266,"o":14.23,"t":"2026-10-15T19:30:00Z","v":15029,"vw":14.217985},{"c":14.16,"h":14.18,"l":14.16,"n":100,"o":14.18,"t":"2026-10-15T19:35:00Z","v":2298,"vw":14.165507},{"c":14.18,"h":14.18,"l":14.145,"n":209,"o":14.15,"t":"2026-10-15T19:40:00Z","v":9816,"vw":14.167109},{"c":14.16,"h":14.1701,"l":14.15,"n":185,"o":14.17,"t":"2026-10-15T19:45:00Z","v":8581,"vw":14.161634},{"c":14.185,"h":14.2,"l":14.17,"n":245,"o":14.17,"t":"2026-10-15T19:50:00Z","v":11925,"vw":14.185018},{"c":14.16,"h":14.185,"l":14.14,"n":577,"o":14.17,"t":"2026-10-15T19:55:00Z","v":36844,"vw":14.168313},{"c":14.16,"h":14.16,"l":14.16,"n":25,"o":14.16,"t":"2026-10-15T20:00:00Z","v":68539,"vw":14.16},{"c":14.06,"h":14.2,"l":14.06,"n":130,"o":14.19,"t":"2026-10-16T13:30:00Z","v":11041,"vw":14.170298},{"c":14.065,"h":14.08,"l":14.02,"n":68,"o":14.05,"t":"2026-10-16T13:35:00Z","v":6380,"vw":14.034503},{"c":13.97,"h":14.05,"l":13.95,"n":110,"o":14.05,"t":"2026-10-16T13:40:00Z","v":26540,"vw":14.002225},{"c":13.975,"h":14.01,"l":13.975,"n":74,"o":13.98,"t":"2026-10-16T13:45:00Z","v":6745,"vw":13.990542},{"c":13.98,"h":14,"l":13.98,"n":49,"o":13.985,"t":"2026-10-16T13:50:00Z","v":2041,"vw":13.987391},{"c":13.98,"h":13.98,"l":13.965,"n":34,"o":13.97,"t":"2026-10-16T13:55:00Z","v":2819,"vw":13.977911},{"c":13.9499,"h":14.01,"l":13.94,"n":54,"o":14,"t":"2026-10-16T14:00:00Z","v":3356,"vw":13.974544},{"c":13.76,"h":13.945,"l":13.75,"n":573,"o":13.945,"t":"2026-10-16T14:05:00Z","v":52410,"vw":13.837551},{"c":13.77,"h":13.82,"l":13.75,"n":233,"o":13.765,"t":"2026-10-16T14:10:00Z","v":7310,"vw":13.779187},{"c":13.78,"h":13.81,"l":13.78,"n":83,"o":13.81,"t":"2026-10-16T14:15:00Z","v":2821,"vw":13.79484},{"c":13.785,"h":13.785,"l":13.77,"n":38,"o":13.77,"t":"2026-10-16T14:20:00Z","v":1489,"vw":13.782273},{"c":13.8,"h":13.81,"l":13.78,"n":126,"o":13.785,"t":"2026-10-16T14:25:00Z","v":7376,"vw":13.797535},{"c":13.84,"h":13.84,"l":13.79,"n":118,"o":13.8,"t":"2026-10-16T14:30:00Z","v":6649,"vw":13.818562},{"c":13.835,"h":13.835,"l":13.835,"n":7,"o":13.835,"t":"2026-10-16T14:35:00Z","v":358,"vw":13.835},{"c":13.835,"h":13.84,"l":13.82,"n":131,"o":13.825,"t":"2026-10-16T14:40:00Z","v":8114,"vw":13.829061},{"c":13.8211,"h":13.865,"l":13.8211,"n":123,"o":13.84,"t":"2026-10-16T14:45:00Z","v":6455,"vw":13.842935},{"c":13.85,"h":13.85,"l":13.84,"n":65,"o":13.84,"t":"2026-10-16T14:50:00Z","v":3091,"vw":13.84516},{"c":13.89,"h":13.89,"l":13.84,"n":89,"o":13.84,"t":"2026-10-16T14:55:00Z","v":3294,"vw":13.864745},{"c":13.885,"h":13.915,"l":13.88,"n":86,"o":13.91,"t":"2026-10-16T15:00:00Z","v":4577,"vw":13.899786},{"c":13.86,"h":13.885,"l":13.86,"n":46,"o":13.885,"t":"2026-10-16T15:05:00Z","v":1752,"vw":13.867143},{"c":13.912,"h":13.925,"l":13.87,"n":132,"o":13.87,"t":"2026-10-16T15:10:00Z","v":7001,"vw":13.893837},{"c":13.91,"h":13.91,"l":13.91,"n":20,"o":13.91,"t":"2026-10-16T15:15:00Z","v":363,"vw":13.91},{"c":13.9,"h":13.9,"l":13.88,"n":16,"o":13.88,"t":"2026-10-16T15:20:00Z","v":853,"vw":13.891117},{"c":13.98,"h":13.98,"l":13.895,"n":278,"o":13.895,"t":"2026-10-16T15:25:00Z","v":17531,"vw":13.951685},{"c":13.965,"h":13.98,"l":13.94,"n":202,"o":13.98,"t":"2026-10-16T15:30:00Z","v":10408,"vw":13.955498},{"c":13.975,"h":13.99,"l":13.965,"n":55,"o":13.965,"t":"2026-10-16T15:35:00Z","v":2053,"vw":13.975617},{"c":13.98,"h":13.99,"l":13.97,"n":67,"o":13.975,"t":"2026-10-16T15:40:00Z","v":4439,"vw":13.979301},{"c":13.95,"h":13.98,"l":13.95,"n":47,"o":13.98,"t":"2026-10-16T15:45:00Z","v":2739,"vw":13.953125},{"c":13.9475,"h":13.95,"l":13.945,"n":54,"o":13.95,"t":"2026-10-16T15:50:00Z","v":3553,"vw":13.948913},{"c":13.97,"h":13.97,"l":13.95,"n":63,"o":13.95,"t":"2026-10-16T15:55:00Z","v":1713,"vw":13.958},{"c":13.93,"h":13.95,"l":13.93,"n":85,"o":13.95,"t":"2026-10-16T16:05:00Z","v":2450,"vw":13.943125},{"c":13.92,"h":13.92,"l":13.92,"n":18,"o":13.92,"t":"2026-10-16T16:10:00Z","v":1469,"vw":13.92},{"c":13.93,"h":13.93,"l":13.92,"n":55,"o":13.92,"t":"2026-10-16T16:15:00Z","v":2592,"vw":13.924667},{"c":13.945,"h":13.945,"l":13.94,"n":42,"o":13.94,"t":"2026-10-16T16:20:00Z","v":1209,"vw":13.943},{"c":13.92,"h":13.955,"l":13.915,"n":65,"o":13.95,"t":"2026-10-16T16:25:00Z","v":3640,"vw":13.936901},{"c":13.92,"h":13.92,"l":13.915,"n":25,"o":13.915,"t":"2026-10-16T16:30:00Z","v":619,"vw":13.918333},{"c":13.919,"h":13.919,"l":13.9,"n":47,"o":13.91,"t":"2026-10-16T16:35:00Z","v":1249,"vw":13.911267},{"c":13.945,"h":13.945,"l":13.91,"n":96,"o":13.915,"t":"2026-10-16T16:40:00Z","v":5934,"vw":13.922252},{"c":13.95,"h":13.95,"l":13.945,"n":24,"o":13.945,"t":"2026-10-16T16:45:00Z","v":1163,"vw":13.949375},{"c":13.95,"h":13.95,"l":13.93,"n":50,"o":13.94,"t":"2026-10-16T16:50:00Z","v":2136,"vw":13.937061},{"c":13.95,"h":13.97,"l":13.945,"n":125,"o":13.95,"t":"2026-10-16T16:55:00Z","v":5836,"vw":13.957751},{"c":13.92,"h":13.935,"l":13.91,"n":27,"o":13.935,"t":"2026-10-16T17:00:00Z","v":1565,"vw":13.920285},{"c":13.95,"h":13.95,"l":13.91,"n":62,"o":13.91,"t":"2026-10-16T17:05:00Z","v":2858,"vw":13.931694},{"c":13.93,"h":13.94,"l":13.93,"n":14,"o":13.94,"t":"2026-10-16T17:10:00Z","v":474,"vw":13.9325},{"c":13.915,"h":13.93,"l":13.915,"n":71,"o":13.93,"t":"2026-10-16T17:15:00Z","v":2001,"vw":13.919375},{"c":13.93,"h":13.94,"l":13.91,"n":208,"o":13.915,"t":"2026-10-16T17:20:00Z","v":11941,"vw":13.922727},{"c":13.93,"h":13.93,"l":13.93,"n":3,"o":13.93,"t":"2026-10-16T17:25:00Z","v":115,"vw":13.93},{"c":13.945,"h":13.945,"l":13.91,"n":114,"o":13.93,"t":"2026-10-16T17:30:00Z","v":5777,"vw":13.921915},{"c":13.96,"h":13.96,"l":13.95,"n":17,"o":13.95,"t":"2026-10-16T17:40:00Z","v":426,"vw":13.955},{"c":13.97,"h":13.975,"l":13.95,"n":231,"o":13.95,"t":"2026-10-16T17:45:00Z","v":12207,"vw":13.963382},{"c":13.955,"h":13.97,"l":13.955,"n":82,"o":13.97,"t":"2026-10-16T17:50:00Z","v":2042,"vw":13.967222},{"c":13.95,"h":13.95,"l":13.94,"n":55,"o":13.95,"t":"2026-10-16T17:55:00Z","v":1372,"vw":13.946429},{"c":13.915,"h":13.95,"l":13.915,"n":76,"o":13.95,"t":"2026-10-16T18:00:00Z","v":2297,"vw":13.932926},{"c":13.945,"h":13.95,"l":13.915,"n":51,"o":13.915,"t":"2026-10-16T18:05:00Z","v":3053,"vw":13.9372},{"c":13.96,"h":13.96,"l":13.95,"n":19,"o":13.95,"t":"2026-10-16T18:10:00Z","v":449,"vw":13.955},{"c":13.93,"h":13.96,"l":13.93,"n":88,"o":13.96,"t":"2026-10-16T18:15:00Z","v":2335,"vw":13.937759},{"c":13.965,"h":13.965,"l":13.935,"n":43,"o":13.935,"t":"2026-10-16T18:20:00Z","v":1800,"vw":13.95},{"c":13.96,"h":13.96,"l":13.96,"n":7,"o":13.96,"t":"2026-10-16T18:25:00Z","v":257,"vw":13.96},{"c":13.96,"h":13.96,"l":13.95,"n":167,"o":13.96,"t":"2026-10-16T18:30:00Z","v":9402,"vw":13.955781},{"c":13.965,"h":13.97,"l":13.96,"n":64,"o":13.97,"t":"2026-10-16T18:35:00Z","v":2202,"vw":13.968636},{"c":13.95,"h":13.97,"l":13.95,"n":78,"o":13.97,"t":"2026-10-16T18:45:00Z","v":2883,"vw":13.955271},{"c":14,"h":14.005,"l":13.96,"n":161,"o":13.96,"t":"2026-10-16T18:50:00Z","v":10293,"vw":13.985887},{"c":14.005,"h":14.005,"l":13.995,"n":72,"o":13.995,"t":"2026-10-16T18:55:00Z","v":2507,"vw":14.0025},{"c":13.985,"h":14.005,"l":13.985,"n":101,"o":14.005,"t":"2026-10-16T19:00:00Z","v":4974,"vw":13.990414},{"c":13.97,"h":14,"l":13.97,"n":51,"o":13.985,"t":"2026-10-16T19:05:00Z","v":4694,"vw":13.983842},{"c":13.985,"h":13.99,"l":13.975,"n":138,"o":13.975,"t":"2026-10-16T19:10:00Z","v":6513,"vw":13.984243},{"c":14.02,"h":14.025,"l":13.985,"n":323,"o":13.985,"t":"2026-10-16T19:15:00Z","v":21245,"vw":14.003888},{"c":14.03,"h":14.03,"l":14.02,"n":75,"o":14.02,"t":"2026-10-16T19:20:00Z","v":4408,"vw":14.02523},{"c":14.045,"h":14.05,"l":14.03,"n":124,"o":14.03,"t":"2026-10-16T19:25:00Z","v":7034,"vw":14.040345},{"c":14.06,"h":14.06,"l":14.05,"n":97,"o":14.05,"t":"2026-10-16T19:30:00Z","v":5256,"vw":14.055841},{"c":14.055,"h":14.065,"l":14.055,"n":95,"o":14.0599,"t":"2026-10-16T19:35:00Z","v":4903,"vw":14.059973},{"c":14.06,"h":14.07,"l":14.03,"n":313,"o":14.06,"t":"2026-10-16T19:40:00Z","v":15989,"vw":14.04877},{"c":14.06,"h":14.0601,"l":14.05,"n":104,"o":14.0601,"t":"2026-10-16T19:45:00Z","v":5124,"vw":14.058801},{"c":14.1,"h":14.1181,"l":14.05,"n":299,"o":14.0505,"t":"2026-10-16T19:50:00Z","v":37545,"vw":14.092796},{"c":14.14,"h":14.15,"l":14.085,"n":705,"o":14.09,"t":"2026-10-16T19:55:00Z","v":57342,"vw":14.129786},{"c":14.14,"h":14.14,"l":14.14,"n":16,"o":14.14,"t":"2026-10-16T20:00:00Z","v":79212,"vw":14.14},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T11:30:00Z","v":148,"vw":14.25},{"c":14.28,"h":14.34,"l":14.16,"n":235,"o":14.19,"t":"2026-10-19T13:30:00Z","v":13978,"vw":14.250588},{"c":14.355,"h":14.355,"l":14.215,"n":36,"o":14.255,"t":"2026-10-19T13:35:00Z","v":2587,"vw":14.301847},{"c":14.3,"h":14.386,"l":14.265,"n":75,"o":14.386,"t":"2026-10-19T13:40:00Z","v":6527,"vw":14.30852},{"c":14.315,"h":14.315,"l":14.315,"n":2,"o":14.315,"t":"2026-10-19T13:45:00Z","v":428,"vw":14.315},{"c":14.23,"h":14.23,"l":14.23,"n":6,"o":14.23,"t":"2026-10-19T13:50:00Z","v":800,"vw":14.23},{"c":14.31,"h":14.33,"l":14.23,"n":181,"o":14.3125,"t":"2026-10-19T13:55:00Z","v":10990,"vw":14.271701},{"c":14.265,"h":14.33,"l":14.265,"n":54,"o":14.3,"t":"2026-10-19T14:00:00Z","v":4391,"vw":14.312129},{"c":14.325,"h":14.325,"l":14.325,"n":5,"o":14.325,"t":"2026-10-19T14:05:00Z","v":115,"vw":14.325},{"c":14.35,"h":14.35,"l":14.29,"n":28,"o":14.3,"t":"2026-10-19T14:10:00Z","v":1186,"vw":14.32},{"c":14.405,"h":14.405,"l":14.365,"n":23,"o":14.365,"t":"2026-10-19T14:15:00Z","v":929,"vw":14.388945},{"c":14.4093,"h":14.415,"l":14.4,"n":36,"o":14.41,"t":"2026-10-19T14:20:00Z","v":1497,"vw":14.407853},{"c":14.44,"h":14.445,"l":14.4,"n":81,"o":14.43,"t":"2026-10-19T14:25:00Z","v":4390,"vw":14.421843},{"c":14.4346,"h":14.435,"l":14.415,"n":40,"o":14.42,"t":"2026-10-19T14:30:00Z","v":2370,"vw":14.427318},{"c":14.36,"h":14.43,"l":14.33,"n":118,"o":14.43,"t":"2026-10-19T14:35:00Z","v":9106,"vw":14.367926},{"c":14.365,"h":14.3692,"l":14.35,"n":51,"o":14.35,"t":"2026-10-19T14:40:00Z","v":1639,"vw":14.358827},{"c":14.36,"h":14.36,"l":14.36,"n":10,"o":14.36,"t":"2026-10-19T14:45:00Z","v":628,"vw":14.36},{"c":14.305,"h":14.31,"l":14.305,"n":38,"o":14.31,"t":"2026-10-19T14:50:00Z","v":1059,"vw":14.307712},{"c":14.34,"h":14.34,"l":14.31,"n":58,"o":14.31,"t":"2026-10-19T14:55:00Z","v":1860,"vw":14.32302},{"c":14.36,"h":14.36,"l":14.345,"n":21,"o":14.345,"t":"2026-10-19T15:00:00Z","v":577,"vw":14.351024},{"c":14.35,"h":14.36,"l":14.35,"n":45,"o":14.36,"t":"2026-10-19T15:05:00Z","v":2249,"vw":14.355417},{"c":14.39,"h":14.39,"l":14.3578,"n":62,"o":14.36,"t":"2026-10-19T15:10:00Z","v":2342,"vw":14.37815},{"c":14.355,"h":14.395,"l":14.345,"n":108,"o":14.395,"t":"2026-10-19T15:15:00Z","v":5264,"vw":14.373189},{"c":14.355,"h":14.3652,"l":14.33,"n":19,"o":14.3652,"t":"2026-10-19T15:20:00Z","v":2296,"vw":14.34989},{"c":14.39,"h":14.39,"l":14.33,"n":143,"o":14.35,"t":"2026-10-19T15:30:00Z","v":7355,"vw":14.347412},{"c":14.41,"h":14.41,"l":14.39,"n":45,"o":14.39,"t":"2026-10-19T15:35:00Z","v":3186,"vw":14.403036},{"c":14.365,"h":14.41,"l":14.365,"n":53,"o":14.41,"t":"2026-10-19T15:40:00Z","v":2334,"vw":14.392185},{"c":14.36,"h":14.37,"l":14.36,"n":18,"o":14.37,"t":"2026-10-19T15:45:00Z","v":531,"vw":14.366212},{"c":14.39,"h":14.4064,"l":14.37,"n":133,"o":14.37,"t":"2026-10-19T15:50:00Z","v":4989,"vw":14.38762},{"c":14.3992,"h":14.3992,"l":14.38,"n":12,"o":14.38,"t":"2026-10-19T15:55:00Z","v":959,"vw":14.397067},{"c":14.385,"h":14.385,"l":14.38,"n":18,"o":14.38,"t":"2026-10-19T16:00:00Z","v":484,"vw":14.383333},{"c":14.355,"h":14.37,"l":14.355,"n":73,"o":14.37,"t":"2026-10-19T16:05:00Z","v":2975,"vw":14.36375},{"c":14.37,"h":14.37,"l":14.37,"n":22,"o":14.37,"t":"2026-10-19T16:10:00Z","v":851,"vw":14.37},{"c":14.38,"h":14.38,"l":14.37,"n":22,"o":14.37,"t":"2026-10-19T16:15:00Z","v":1100,"vw":14.371304},{"c":14.38,"h":14.39,"l":14.35,"n":229,"o":14.37,"t":"2026-10-19T16:20:00Z","v":13959,"vw":14.358453},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-10-19T16:25:00Z","v":212,"vw":14.38},{"c":14.38,"h":14.38,"l":14.38,"n":21,"o":14.38,"t":"2026-10-19T16:30:00Z","v":904,"vw":14.38},{"c":14.3899,"h":14.3899,"l":14.37,"n":25,"o":14.37,"t":"2026-10-19T16:35:00Z","v":1796,"vw":14.376004},{"c":14.39,"h":14.39,"l":14.375,"n":24,"o":14.375,"t":"2026-10-19T16:40:00Z","v":1020,"vw":14.385},{"c":14.41,"h":14.41,"l":14.385,"n":51,"o":14.385,"t":"2026-10-19T16:45:00Z","v":1691,"vw":14.403035},{"c":14.41,"h":14.41,"l":14.4,"n":38,"o":14.41,"t":"2026-10-19T16:50:00Z","v":1421,"vw":14.407013},{"c":14.41,"h":14.41,"l":14.41,"n":11,"o":14.41,"t":"2026-10-19T16:55:00Z","v":708,"vw":14.41},{"c":14.39,"h":14.4,"l":14.39,"n":63,"o":14.4,"t":"2026-10-19T17:00:00Z","v":1894,"vw":14.395012},{"c":14.43,"h":14.43,"l":14.3801,"n":121,"o":14.3801,"t":"2026-10-19T17:05:00Z","v":4447,"vw":14.415004},{"c":14.43,"h":14.43,"l":14.43,"n":7,"o":14.43,"t":"2026-10-19T17:10:00Z","v":310,"vw":14.43},{"c":14.4479,"h":14.4479,"l":14.43,"n":27,"o":14.43,"t":"2026-10-19T17:15:00Z","v":1520,"vw":14.43912},{"c":14.48,"h":14.48,"l":14.45,"n":44,"o":14.45,"t":"2026-10-19T17:20:00Z","v":2052,"vw":14.457407},{"c":14.5,"h":14.5,"l":14.49,"n":74,"o":14.49,"t":"2026-10-19T17:25:00Z","v":4257,"vw":14.492773},{"c":14.51,"h":14.51,"l":14.5,"n":118,"o":14.51,"t":"2026-10-19T17:30:00Z","v":5988,"vw":14.508109},{"c":14.53,"h":14.53,"l":14.52,"n":78,"o":14.52,"t":"2026-10-19T17:35:00Z","v":3166,"vw":14.524331},{"c":14.54,"h":14.545,"l":14.52,"n":93,"o":14.535,"t":"2026-10-19T17:40:00Z","v":3725,"vw":14.531762},{"c":14.52,"h":14.53,"l":14.52,"n":68,"o":14.53,"t":"2026-10-19T17:45:00Z","v":2534,"vw":14.527273},{"c":14.6,"h":14.615,"l":14.5193,"n":277,"o":14.5193,"t":"2026-10-19T17:50:00Z","v":26166,"vw":14.586462},{"c":14.6,"h":14.6,"l":14.6,"n":18,"o":14.6,"t":"2026-10-19T17:55:00Z","v":461,"vw":14.6},{"c":14.62,"h":14.655,"l":14.6,"n":124,"o":14.6,"t":"2026-10-19T18:00:00Z","v":13768,"vw":14.626902},{"c":14.61,"h":14.625,"l":14.6,"n":45,"o":14.62,"t":"2026-10-19T18:05:00Z","v":1605,"vw":14.61},{"c":14.63,"h":14.63,"l":14.5911,"n":65,"o":14.5911,"t":"2026-10-19T18:10:00Z","v":3340,"vw":14.609003},{"c":14.66,"h":14.66,"l":14.64,"n":49,"o":14.64,"t":"2026-10-19T18:15:00Z","v":2575,"vw":14.655217},{"c":14.7,"h":14.71,"l":14.655,"n":268,"o":14.66,"t":"2026-10-19T18:20:00Z","v":10483,"vw":14.686939},{"c":14.71,"h":14.735,"l":14.71,"n":122,"o":14.72,"t":"2026-10-19T18:25:00Z","v":5287,"vw":14.724204},{"c":14.73,"h":14.73,"l":14.69,"n":99,"o":14.69,"t":"2026-10-19T18:30:00Z","v":3094,"vw":14.70482},{"c":14.77,"h":14.77,"l":14.72,"n":123,"o":14.74,"t":"2026-10-19T18:35:00Z","v":7674,"vw":14.745268},{"c":14.76,"h":14.76,"l":14.76,"n":38,"o":14.76,"t":"2026-10-19T18:40:00Z","v":1496,"vw":14.76},{"c":14.7777,"h":14.785,"l":14.77,"n":61,"o":14.77,"t":"2026-10-19T18:45:00Z","v":4896,"vw":14.779},{"c":14.775,"h":14.795,"l":14.77,"n":273,"o":14.78,"t":"2026-10-19T18:50:00Z","v":13002,"vw":14.778665},{"c":14.74,"h":14.825,"l":14.74,"n":205,"o":14.79,"t":"2026-10-19T18:55:00Z","v":11117,"vw":14.784273},{"c":14.725,"h":14.725,"l":14.7131,"n":21,"o":14.725,"t":"2026-10-19T19:00:00Z","v":1166,"vw":14.722205},{"c":14.78,"h":14.78,"l":14.72,"n":104,"o":14.73,"t":"2026-10-19T19:05:00Z","v":4018,"vw":14.753674},{"c":14.815,"h":14.82,"l":14.785,"n":59,"o":14.785,"t":"2026-10-19T19:10:00Z","v":2598,"vw":14.802139},{"c":14.8783,"h":14.88,"l":14.83,"n":276,"o":14.83,"t":"2026-10-19T19:15:00Z","v":15382,"vw":14.849067},{"c":14.855,"h":14.88,"l":14.845,"n":166,"o":14.86,"t":"2026-10-19T19:20:00Z","v":11069,"vw":14.868361},{"c":14.775,"h":14.855,"l":14.775,"n":126,"o":14.855,"t":"2026-10-19T19:25:00Z","v":5283,"vw":14.820542},{"c":14.77,"h":14.77,"l":14.74,"n":104,"o":14.75,"t":"2026-10-19T19:30:00Z","v":4345,"vw":14.757388},{"c":14.77,"h":14.8,"l":14.77,"n":118,"o":14.79,"t":"2026-10-19T19:35:00Z","v":7084,"vw":14.783415},{"c":14.785,"h":14.785,"l":14.72,"n":346,"o":14.76,"t":"2026-10-19T19:40:00Z","v":20847,"vw":14.75966},{"c":14.815,"h":14.815,"l":14.78,"n":209,"o":14.785,"t":"2026-10-19T19:45:00Z","v":8255,"vw":14.799263},{"c":14.75,"h":14.8,"l":14.74,"n":275,"o":14.8,"t":"2026-10-19T19:50:00Z","v":13870,"vw":14.775898},{"c":14.79,"h":14.8,"l":14.71,"n":982,"o":14.74,"t":"2026-10-19T19:55:00Z","v":53703,"vw":14.768501},{"c":14.82,"h":14.82,"l":14.78,"n":26,"o":14.78,"t":"2026-10-19T20:00:00Z","v":97353,"vw":14.78028},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-19T21:05:00Z","v":100,"vw":14.78},{"c":14.7,"h":14.78,"l":14.7,"n":2,"o":14.78,"t":"2026-10-19T21:25:00Z","v":200,"vw":14.74},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-19T22:50:00Z","v":200,"vw":14.57},{"c":14.61,"h":14.7,"l":14.495,"n":157,"o":14.67,"t":"2026-10-20T13:30:00Z","v":14125,"vw":14.61284},{"c":14.625,"h":14.64,"l":14.625,"n":15,"o":14.64,"t":"2026-10-20T13:35:00Z","v":821,"vw":14.633333},{"c":14.6,"h":14.6536,"l":14.55,"n":128,"o":14.635,"t":"2026-10-20T13:40:00Z","v":2786,"vw":14.58392},{"c":14.59,"h":14.59,"l":14.58,"n":27,"o":14.58,"t":"2026-10-20T13:45:00Z","v":937,"vw":14.588442},{"c":14.51,"h":14.56,"l":14.5,"n":93,"o":14.56,"t":"2026-10-20T13:50:00Z","v":4312,"vw":14.524148},{"c":14.5641,"h":14.5641,"l":14.49,"n":49,"o":14.49,"t":"2026-10-20T13:55:00Z","v":2300,"vw":14.517661},{"c":14.58,"h":14.58,"l":14.56,"n":35,"o":14.58,"t":"2026-10-20T14:00:00Z","v":1355,"vw":14.567696},{"c":14.65,"h":14.65,"l":14.5403,"n":67,"o":14.5403,"t":"2026-10-20T14:05:00Z","v":7997,"vw":14.623148},{"c":14.6,"h":14.65,"l":14.585,"n":93,"o":14.65,"t":"2026-10-20T14:10:00Z","v":3177,"vw":14.618072},{"c":14.65,"h":14.66,"l":14.61,"n":68,"o":14.61,"t":"2026-10-20T14:15:00Z","v":5375,"vw":14.648001},{"c":14.72,"h":14.72,"l":14.66,"n":159,"o":14.66,"t":"2026-10-20T14:20:00Z","v":7203,"vw":14.691212},{"c":14.78,"h":14.82,"l":14.71,"n":256,"o":14.72,"t":"2026-10-20T14:25:00Z","v":11180,"vw":14.759361},{"c":14.785,"h":14.785,"l":14.775,"n":101,"o":14.78,"t":"2026-10-20T14:30:00Z","v":2845,"vw":14.78},{"c":14.84,"h":14.86,"l":14.77,"n":84,"o":14.77,"t":"2026-10-20T14:35:00Z","v":4022,"vw":14.809725},{"c":14.915,"h":14.9384,"l":14.86,"n":149,"o":14.86,"t":"2026-10-20T14:40:00Z","v":6964,"vw":14.906034},{"c":14.95,"h":14.955,"l":14.905,"n":111,"o":14.905,"t":"2026-10-20T14:45:00Z","v":3784,"vw":14.924231},{"c":14.865,"h":14.945,"l":14.85,"n":244,"o":14.93,"t":"2026-10-20T14:50:00Z","v":15357,"vw":14.893298},{"c":14.87,"h":14.87,"l":14.795,"n":156,"o":14.82,"t":"2026-10-20T14:55:00Z","v":7038,"vw":14.819987},{"c":14.875,"h":14.885,"l":14.87,"n":96,"o":14.87,"t":"2026-10-20T15:00:00Z","v":2941,"vw":14.87618},{"c":14.835,"h":14.855,"l":14.82,"n":76,"o":14.85,"t":"2026-10-20T15:05:00Z","v":3295,"vw":14.838039},{"c":14.84,"h":14.84,"l":14.805,"n":152,"o":14.82,"t":"2026-10-20T15:10:00Z","v":6986,"vw":14.824666},{"c":14.88,"h":14.915,"l":14.83,"n":230,"o":14.83,"t":"2026-10-20T15:15:00Z","v":9916,"vw":14.883726},{"c":14.88,"h":14.92,"l":14.875,"n":127,"o":14.88,"t":"2026-10-20T15:20:00Z","v":8289,"vw":14.888864},{"c":14.83,"h":14.89,"l":14.83,"n":171,"o":14.885,"t":"2026-10-20T15:25:00Z","v":6768,"vw":14.868313},{"c":14.83,"h":14.84,"l":14.815,"n":167,"o":14.83,"t":"2026-10-20T15:30:00Z","v":4338,"vw":14.831723},{"c":14.8269,"h":14.83,"l":14.815,"n":98,"o":14.83,"t":"2026-10-20T15:35:00Z","v":4209,"vw":14.823525},{"c":14.875,"h":14.875,"l":14.815,"n":127,"o":14.83,"t":"2026-10-20T15:40:00Z","v":4610,"vw":14.832371},{"c":14.87,"h":14.87,"l":14.86,"n":72,"o":14.86,"t":"2026-10-20T15:45:00Z","v":2617,"vw":14.86444},{"c":14.89,"h":14.89,"l":14.865,"n":127,"o":14.865,"t":"2026-10-20T15:50:00Z","v":6264,"vw":14.882474},{"c":14.845,"h":14.88,"l":14.845,"n":116,"o":14.88,"t":"2026-10-20T15:55:00Z","v":3444,"vw":14.859499},{"c":14.85,"h":14.86,"l":14.8318,"n":116,"o":14.86,"t":"2026-10-20T16:00:00Z","v":4091,"vw":14.844841},{"c":14.84,"h":14.86,"l":14.83,"n":94,"o":14.83,"t":"2026-10-20T16:05:00Z","v":2374,"vw":14.845376},{"c":14.81,"h":14.82,"l":14.79,"n":84,"o":14.82,"t":"2026-10-20T16:10:00Z","v":3378,"vw":14.806143},{"c":14.82,"h":14.83,"l":14.79,"n":119,"o":14.79,"t":"2026-10-20T16:15:00Z","v":5201,"vw":14.819052},{"c":14.85,"h":14.85,"l":14.825,"n":134,"o":14.825,"t":"2026-10-20T16:20:00Z","v":3490,"vw":14.841069},{"c":14.865,"h":14.87,"l":14.85,"n":91,"o":14.85,"t":"2026-10-20T16:25:00Z","v":3751,"vw":14.860249},{"c":14.9,"h":14.91,"l":14.875,"n":106,"o":14.875,"t":"2026-10-20T16:30:00Z","v":3857,"vw":14.887616},{"c":14.95,"h":14.95,"l":14.9,"n":132,"o":14.9,"t":"2026-10-20T16:35:00Z","v":4746,"vw":14.931505},{"c":14.94,"h":14.94,"l":14.94,"n":57,"o":14.94,"t":"2026-10-20T16:40:00Z","v":1345,"vw":14.94},{"c":14.95,"h":14.96,"l":14.94,"n":130,"o":14.94,"t":"2026-10-20T16:45:00Z","v":2693,"vw":14.948808},{"c":14.875,"h":14.95,"l":14.87,"n":154,"o":14.94,"t":"2026-10-20T16:50:00Z","v":9454,"vw":14.917407},{"c":14.92,"h":14.92,"l":14.88,"n":123,"o":14.88,"t":"2026-10-20T16:55:00Z","v":3336,"vw":14.900889},{"c":14.915,"h":14.915,"l":14.9,"n":73,"o":14.9,"t":"2026-10-20T17:00:00Z","v":1783,"vw":14.907857},{"c":14.93,"h":14.93,"l":14.905,"n":99,"o":14.91,"t":"2026-10-20T17:05:00Z","v":3119,"vw":14.916681},{"c":14.925,"h":14.93,"l":14.92,"n":44,"o":14.92,"t":"2026-10-20T17:10:00Z","v":949,"vw":14.92625},{"c":14.91,"h":14.925,"l":14.91,"n":47,"o":14.925,"t":"2026-10-20T17:15:00Z","v":2216,"vw":14.923921},{"c":14.925,"h":14.93,"l":14.9,"n":168,"o":14.91,"t":"2026-10-20T17:20:00Z","v":7646,"vw":14.913024},{"c":14.94,"h":14.9653,"l":14.93,"n":116,"o":14.93,"t":"2026-10-20T17:25:00Z","v":3239,"vw":14.953597},{"c":14.925,"h":14.94,"l":14.92,"n":124,"o":14.94,"t":"2026-10-20T17:30:00Z","v":3386,"vw":14.927986},{"c":14.92,"h":14.94,"l":14.92,"n":75,"o":14.925,"t":"2026-10-20T17:35:00Z","v":2311,"vw":14.93349},{"c":14.93,"h":14.95,"l":14.93,"n":71,"o":14.935,"t":"2026-10-20T17:40:00Z","v":2815,"vw":14.936571},{"c":14.9499,"h":14.95,"l":14.92,"n":90,"o":14.93,"t":"2026-10-20T17:45:00Z","v":4070,"vw":14.941904},{"c":14.95,"h":14.95,"l":14.93,"n":178,"o":14.94,"t":"2026-10-20T17:50:00Z","v":4768,"vw":14.941118},{"c":14.96,"h":14.96,"l":14.94,"n":123,"o":14.96,"t":"2026-10-20T17:55:00Z","v":4329,"vw":14.946571},{"c":14.935,"h":14.95,"l":14.93,"n":76,"o":14.95,"t":"2026-10-20T18:00:00Z","v":2251,"vw":14.936805},{"c":14.93,"h":14.95,"l":14.92,"n":99,"o":14.94,"t":"2026-10-20T18:05:00Z","v":4009,"vw":14.935171},{"c":14.94,"h":14.94,"l":14.93,"n":42,"o":14.93,"t":"2026-10-20T18:10:00Z","v":2015,"vw":14.937119},{"c":14.93,"h":14.95,"l":14.93,"n":120,"o":14.95,"t":"2026-10-20T18:15:00Z","v":4853,"vw":14.932588},{"c":14.9223,"h":14.94,"l":14.92,"n":66,"o":14.94,"t":"2026-10-20T18:20:00Z","v":1572,"vw":14.925973},{"c":14.945,"h":14.949,"l":14.92,"n":88,"o":14.92,"t":"2026-10-20T18:25:00Z","v":3211,"vw":14.936064},{"c":14.92,"h":14.94,"l":14.92,"n":143,"o":14.94,"t":"2026-10-20T18:30:00Z","v":2842,"vw":14.93},{"c":14.92,"h":14.92,"l":14.9,"n":155,"o":14.92,"t":"2026-10-20T18:35:00Z","v":6377,"vw":14.911881},{"c":14.89,"h":14.9,"l":14.89,"n":66,"o":14.9,"t":"2026-10-20T18:40:00Z","v":1732,"vw":14.896667},{"c":14.86,"h":14.895,"l":14.855,"n":187,"o":14.895,"t":"2026-10-20T18:45:00Z","v":6312,"vw":14.869412},{"c":14.88,"h":14.8939,"l":14.85,"n":106,"o":14.85,"t":"2026-10-20T18:50:00Z","v":3959,"vw":14.871849},{"c":14.87,"h":14.895,"l":14.87,"n":55,"o":14.895,"t":"2026-10-20T18:55:00Z","v":1891,"vw":14.880152},{"c":14.86,"h":14.88,"l":14.85,"n":192,"o":14.85,"t":"2026-10-20T19:00:00Z","v":6146,"vw":14.868072},{"c":14.83,"h":14.87,"l":14.83,"n":123,"o":14.86,"t":"2026-10-20T19:05:00Z","v":3394,"vw":14.855022},{"c":14.84,"h":14.84,"l":14.83,"n":97,"o":14.83,"t":"2026-10-20T19:10:00Z","v":3640,"vw":14.83573},{"c":14.825,"h":14.84,"l":14.82,"n":136,"o":14.84,"t":"2026-10-20T19:15:00Z","v":4695,"vw":14.82561},{"c":14.81,"h":14.84,"l":14.81,"n":131,"o":14.825,"t":"2026-10-20T19:20:00Z","v":7329,"vw":14.828909},{"c":14.83,"h":14.83,"l":14.8,"n":143,"o":14.8,"t":"2026-10-20T19:25:00Z","v":6681,"vw":14.821248},{"c":14.82,"h":14.83,"l":14.81,"n":127,"o":14.83,"t":"2026-10-20T19:30:00Z","v":5960,"vw":14.820727},{"c":14.77,"h":14.81,"l":14.74,"n":261,"o":14.81,"t":"2026-10-20T19:35:00Z","v":12608,"vw":14.760351},{"c":14.82,"h":14.85,"l":14.77,"n":242,"o":14.77,"t":"2026-10-20T19:40:00Z","v":11760,"vw":14.814478},{"c":14.775,"h":14.81,"l":14.76,"n":195,"o":14.81,"t":"2026-10-20T19:45:00Z","v":9094,"vw":14.790213},{"c":14.78,"h":14.8,"l":14.76,"n":386,"o":14.7601,"t":"2026-10-20T19:50:00Z","v":19237,"vw":14.784504},{"c":14.78,"h":14.825,"l":14.75,"n":1356,"o":14.77,"t":"2026-10-20T19:55:00Z","v":92562,"vw":14.783191},{"c":14.78,"h":14.78,"l":14.78,"n":22,"o":14.78,"t":"2026-10-20T20:00:00Z","v":93472,"vw":14.78},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-21T09:55:00Z","v":170,"vw":14.85},{"c":14.6536,"h":14.6536,"l":14.6536,"n":3,"o":14.6536,"t":"2026-10-21T12:00:00Z","v":156,"vw":14.6536},{"c":15.08,"h":15.15,"l":15,"n":19,"o":15.15,"t":"2026-10-21T13:25:00Z","v":2797,"vw":15.074381},{"c":15.24,"h":15.31,"l":14.895,"n":462,"o":15.14,"t":"2026-10-21T13:30:00Z","v":141042,"vw":15.152535},{"c":14.96,"h":15.295,"l":14.86,"n":400,"o":15.295,"t":"2026-10-21T13:35:00Z","v":30266,"vw":15.117203},{"c":14.92,"h":15,"l":14.89,"n":153,"o":14.955,"t":"2026-10-21T13:40:00Z","v":9449,"vw":14.940783},{"c":15.03,"h":15.04,"l":14.905,"n":140,"o":14.91,"t":"2026-10-21T13:45:00Z","v":8544,"vw":14.978833},{"c":14.975,"h":15.025,"l":14.96,"n":54,"o":15.025,"t":"2026-10-21T13:50:00Z","v":5869,"vw":15.004551},{"c":14.92,"h":14.99,"l":14.89,"n":80,"o":14.98,"t":"2026-10-21T13:55:00Z","v":3486,"vw":14.9203},{"c":14.89,"h":14.9,"l":14.84,"n":89,"o":14.9,"t":"2026-10-21T14:00:00Z","v":3230,"vw":14.873568},{"c":14.93,"h":14.935,"l":14.85,"n":178,"o":14.89,"t":"2026-10-21T14:05:00Z","v":10219,"vw":14.886709},{"c":14.9799,"h":14.9799,"l":14.92,"n":152,"o":14.96,"t":"2026-10-21T14:10:00Z","v":7838,"vw":14.951223},{"c":14.95,"h":14.96,"l":14.94,"n":112,"o":14.94,"t":"2026-10-21T14:15:00Z","v":4141,"vw":14.947041},{"c":15.05,"h":15.05,"l":14.95,"n":224,"o":14.95,"t":"2026-10-21T14:20:00Z","v":10431,"vw":15.026354},{"c":14.99,"h":15.0543,"l":14.98,"n":234,"o":15.05,"t":"2026-10-21T14:25:00Z","v":9752,"vw":15.018991},{"c":15.015,"h":15.015,"l":15.005,"n":72,"o":15.005,"t":"2026-10-21T14:30:00Z","v":1671,"vw":15.011667},{"c":15.1,"h":15.1,"l":15.02,"n":167,"o":15.03,"t":"2026-10-21T14:35:00Z","v":6256,"vw":15.046477},{"c":15.055,"h":15.08,"l":15.04,"n":58,"o":15.08,"t":"2026-10-21T14:40:00Z","v":2840,"vw":15.053032},{"c":15.07,"h":15.07,"l":15.04,"n":73,"o":15.06,"t":"2026-10-21T14:45:00Z","v":2392,"vw":15.060588},{"c":15.13,"h":15.13,"l":15.04,"n":142,"o":15.04,"t":"2026-10-21T14:50:00Z","v":2625,"vw":15.08},{"c":15.115,"h":15.14,"l":15.105,"n":95,"o":15.13,"t":"2026-10-21T14:55:00Z","v":5446,"vw":15.119226},{"c":15.115,"h":15.1475,"l":15.1,"n":171,"o":15.13,"t":"2026-10-21T15:00:00Z","v":7574,"vw":15.126632},{"c":15.08,"h":15.13,"l":15.08,"n":164,"o":15.1261,"t":"2026-10-21T15:05:00Z","v":4473,"vw":15.115019},{"c":15.08,"h":15.09,"l":15.055,"n":118,"o":15.055,"t":"2026-10-21T15:10:00Z","v":3996,"vw":15.073758},{"c":14.99,"h":15.08,"l":14.99,"n":135,"o":15.08,"t":"2026-10-21T15:15:00Z","v":6211,"vw":15.038021},{"c":14.98,"h":15,"l":14.96,"n":220,"o":14.99,"t":"2026-10-21T15:20:00Z","v":10189,"vw":14.986865},{"c":14.995,"h":15,"l":14.9836,"n":118,"o":15,"t":"2026-10-21T15:25:00Z","v":5327,"vw":14.996374},{"c":14.99,"h":15.015,"l":14.99,"n":245,"o":14.99,"t":"2026-10-21T15:30:00Z","v":11556,"vw":15.003737},{"c":14.965,"h":15.03,"l":14.965,"n":248,"o":14.99,"t":"2026-10-21T15:35:00Z","v":12354,"vw":14.997612},{"c":14.98,"h":14.99,"l":14.97,"n":114,"o":14.98,"t":"2026-10-21T15:40:00Z","v":3762,"vw":14.980591},{"c":14.935,"h":15,"l":14.935,"n":464,"o":14.97,"t":"2026-10-21T15:45:00Z","v":31985,"vw":14.979372},{"c":14.95,"h":14.97,"l":14.915,"n":154,"o":14.92,"t":"2026-10-21T15:50:00Z","v":5375,"vw":14.926063},{"c":14.955,"h":14.97,"l":14.955,"n":42,"o":14.955,"t":"2026-10-21T15:55:00Z","v":1196,"vw":14.9575},{"c":14.935,"h":14.95,"l":14.93,"n":46,"o":14.95,"t":"2026-10-21T16:00:00Z","v":1418,"vw":14.939793},{"c":14.89,"h":14.91,"l":14.89,"n":114,"o":14.91,"t":"2026-10-21T16:05:00Z","v":3124,"vw":14.905},{"c":14.89,"h":14.9,"l":14.885,"n":71,"o":14.885,"t":"2026-10-21T16:10:00Z","v":1895,"vw":14.894805},{"c":14.875,"h":14.88,"l":14.8619,"n":69,"o":14.88,"t":"2026-10-21T16:15:00Z","v":1650,"vw":14.875285},{"c":14.85,"h":14.87,"l":14.85,"n":51,"o":14.87,"t":"2026-10-21T16:20:00Z","v":1440,"vw":14.866191},{"c":14.81,"h":14.865,"l":14.81,"n":161,"o":14.865,"t":"2026-10-21T16:25:00Z","v":10427,"vw":14.833723},{"c":14.815,"h":14.83,"l":14.815,"n":102,"o":14.82,"t":"2026-10-21T16:30:00Z","v":2177,"vw":14.819167},{"c":14.83,"h":14.83,"l":14.8,"n":127,"o":14.815,"t":"2026-10-21T16:35:00Z","v":4261,"vw":14.813695},{"c":14.81,"h":14.81,"l":14.7751,"n":97,"o":14.81,"t":"2026-10-21T16:40:00Z","v":3542,"vw":14.800679},{"c":14.87,"h":14.8999,"l":14.8299,"n":146,"o":14.83,"t":"2026-10-21T16:45:00Z","v":8808,"vw":14.842368},{"c":14.85,"h":14.8999,"l":14.85,"n":71,"o":14.86,"t":"2026-10-21T16:50:00Z","v":2630,"vw":14.860263},{"c":14.85,"h":14.88,"l":14.85,"n":113,"o":14.865,"t":"2026-10-21T16:55:00Z","v":8748,"vw":14.863847},{"c":14.87,"h":14.87,"l":14.86,"n":84,"o":14.86,"t":"2026-10-21T17:00:00Z","v":1607,"vw":14.862689},{"c":14.875,"h":14.88,"l":14.87,"n":88,"o":14.87,"t":"2026-10-21T17:05:00Z","v":3763,"vw":14.874908},{"c":14.86,"h":14.86,"l":14.86,"n":17,"o":14.86,"t":"2026-10-21T17:10:00Z","v":364,"vw":14.86},{"c":14.86,"h":14.87,"l":14.85,"n":95,"o":14.85,"t":"2026-10-21T17:15:00Z","v":2258,"vw":14.860427},{"c":14.85,"h":14.8604,"l":14.85,"n":23,"o":14.8604,"t":"2026-10-21T17:20:00Z","v":758,"vw":14.85816},{"c":14.86,"h":14.86,"l":14.86,"n":15,"o":14.86,"t":"2026-10-21T17:25:00Z","v":419,"vw":14.86},{"c":14.83,"h":14.85,"l":14.83,"n":101,"o":14.84,"t":"2026-10-21T17:30:00Z","v":2336,"vw":14.839657},{"c":14.83,"h":14.84,"l":14.81,"n":119,"o":14.82,"t":"2026-10-21T17:35:00Z","v":5060,"vw":14.834399},{"c":14.835,"h":14.838,"l":14.83,"n":70,"o":14.83,"t":"2026-10-21T17:40:00Z","v":3171,"vw":14.834929},{"c":14.825,"h":14.825,"l":14.82,"n":28,"o":14.82,"t":"2026-10-21T17:45:00Z","v":551,"vw":14.821667},{"c":14.84,"h":14.84,"l":14.82,"n":90,"o":14.82,"t":"2026-10-21T17:50:00Z","v":3998,"vw":14.837936},{"c":14.88,"h":14.88,"l":14.84,"n":59,"o":14.84,"t":"2026-10-21T17:55:00Z","v":1308,"vw":14.864},{"c":14.8824,"h":14.8824,"l":14.87,"n":99,"o":14.87,"t":"2026-10-21T18:00:00Z","v":2460,"vw":14.877996},{"c":14.87,"h":14.87,"l":14.87,"n":18,"o":14.87,"t":"2026-10-21T18:05:00Z","v":227,"vw":14.87},{"c":14.92,"h":14.92,"l":14.89,"n":126,"o":14.89,"t":"2026-10-21T18:10:00Z","v":2685,"vw":14.901666},{"c":14.88,"h":14.9,"l":14.865,"n":81,"o":14.9,"t":"2026-10-21T18:15:00Z","v":4302,"vw":14.884747},{"c":14.87,"h":14.875,"l":14.87,"n":85,"o":14.87,"t":"2026-10-21T18:20:00Z","v":2774,"vw":14.873158},{"c":14.87,"h":14.87,"l":14.87,"n":30,"o":14.87,"t":"2026-10-21T18:25:00Z","v":694,"vw":14.87},{"c":14.87,"h":14.88,"l":14.86,"n":65,"o":14.87,"t":"2026-10-21T18:30:00Z","v":1567,"vw":14.87},{"c":14.87,"h":14.87,"l":14.87,"n":22,"o":14.87,"t":"2026-10-21T18:35:00Z","v":919,"vw":14.87},{"c":14.865,"h":14.87,"l":14.865,"n":61,"o":14.87,"t":"2026-10-21T18:40:00Z","v":2361,"vw":14.868196},{"c":14.87,"h":14.875,"l":14.845,"n":119,"o":14.865,"t":"2026-10-21T18:45:00Z","v":4622,"vw":14.859275},{"c":14.86,"h":14.87,"l":14.85,"n":84,"o":14.85,"t":"2026-10-21T18:50:00Z","v":1874,"vw":14.856667},{"c":14.83,"h":14.84,"l":14.82,"n":79,"o":14.84,"t":"2026-10-21T18:55:00Z","v":4445,"vw":14.837583},{"c":14.82,"h":14.84,"l":14.8181,"n":108,"o":14.84,"t":"2026-10-21T19:00:00Z","v":4386,"vw":14.832882},{"c":14.825,"h":14.84,"l":14.82,"n":125,"o":14.82,"t":"2026-10-21T19:05:00Z","v":5263,"vw":14.827828},{"c":14.86,"h":14.87,"l":14.825,"n":139,"o":14.825,"t":"2026-10-21T19:10:00Z","v":3281,"vw":14.853786},{"c":14.945,"h":14.945,"l":14.87,"n":147,"o":14.87,"t":"2026-10-21T19:15:00Z","v":5283,"vw":14.917678},{"c":14.97,"h":14.97,"l":14.9552,"n":161,"o":14.9552,"t":"2026-10-21T19:20:00Z","v":4149,"vw":14.963212},{"c":15.015,"h":15.03,"l":14.955,"n":424,"o":14.965,"t":"2026-10-21T19:25:00Z","v":21024,"vw":14.997721},{"c":15.1,"h":15.1,"l":15.01,"n":236,"o":15.03,"t":"2026-10-21T19:30:00Z","v":11537,"vw":15.045059},{"c":15.17,"h":15.17,"l":15.1,"n":269,"o":15.1,"t":"2026-10-21T19:35:00Z","v":13014,"vw":15.133373},{"c":15.16,"h":15.17,"l":15.13,"n":233,"o":15.16,"t":"2026-10-21T19:40:00Z","v":9037,"vw":15.155377},{"c":15.15,"h":15.19,"l":15.14,"n":236,"o":15.17,"t":"2026-10-21T19:45:00Z","v":10237,"vw":15.168912},{"c":15.125,"h":15.16,"l":15.1,"n":479,"o":15.13,"t":"2026-10-21T19:50:00Z","v":38042,"vw":15.131896},{"c":15.105,"h":15.15,"l":15.08,"n":926,"o":15.14,"t":"2026-10-21T19:55:00Z","v":41200,"vw":15.104558},{"c":15.1,"h":15.1,"l":15.1,"n":22,"o":15.1,"t":"2026-10-21T20:00:00Z","v":93689,"vw":15.1},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-21T23:10:00Z","v":200,"vw":15.15},{"c":15.1,"h":15.1,"l":15.1,"n":19,"o":15.1,"t":"2026-10-21T23:45:00Z","v":1200,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2026-10-22T13:25:00Z","v":114,"vw":15.1},{"c":14.97,"h":15.09,"l":14.97,"n":203,"o":15.09,"t":"2026-10-22T13:30:00Z","v":13258,"vw":15.069528},{"c":14.875,"h":15.01,"l":14.87,"n":226,"o":14.98,"t":"2026-10-22T13:35:00Z","v":8388,"vw":14.908507},{"c":14.725,"h":14.86,"l":14.69,"n":268,"o":14.85,"t":"2026-10-22T13:40:00Z","v":13790,"vw":14.768095},{"c":14.809,"h":14.855,"l":14.75,"n":70,"o":14.75,"t":"2026-10-22T13:45:00Z","v":2582,"vw":14.824334},{"c":14.725,"h":14.83,"l":14.68,"n":135,"o":14.785,"t":"2026-10-22T13:50:00Z","v":16204,"vw":14.769246},{"c":14.784,"h":14.7899,"l":14.7,"n":119,"o":14.724,"t":"2026-10-22T13:55:00Z","v":6553,"vw":14.734469},{"c":14.65,"h":14.79,"l":14.65,"n":78,"o":14.79,"t":"2026-10-22T14:00:00Z","v":7489,"vw":14.724494},{"c":14.63,"h":14.65,"l":14.595,"n":97,"o":14.64,"t":"2026-10-22T14:05:00Z","v":5833,"vw":14.623109},{"c":14.595,"h":14.62,"l":14.595,"n":50,"o":14.62,"t":"2026-10-22T14:10:00Z","v":1940,"vw":14.6045},{"c":14.48,"h":14.61,"l":14.48,"n":148,"o":14.61,"t":"2026-10-22T14:15:00Z","v":8390,"vw":14.543446},{"c":14.485,"h":14.485,"l":14.46,"n":35,"o":14.46,"t":"2026-10-22T14:20:00Z","v":1421,"vw":14.475287},{"c":14.42,"h":14.47,"l":14.4,"n":105,"o":14.4523,"t":"2026-10-22T14:25:00Z","v":7501,"vw":14.435179},{"c":14.39,"h":14.41,"l":14.37,"n":143,"o":14.41,"t":"2026-10-22T14:30:00Z","v":6187,"vw":14.38352},{"c":14.35,"h":14.42,"l":14.34,"n":168,"o":14.41,"t":"2026-10-22T14:35:00Z","v":12319,"vw":14.358424},{"c":14.33,"h":14.36,"l":14.33,"n":94,"o":14.345,"t":"2026-10-22T14:40:00Z","v":3156,"vw":14.341367},{"c":14.31,"h":14.33,"l":14.29,"n":73,"o":14.33,"t":"2026-10-22T14:45:00Z","v":2369,"vw":14.305},{"c":14.315,"h":14.32,"l":14.305,"n":136,"o":14.31,"t":"2026-10-22T14:50:00Z","v":3376,"vw":14.314231},{"c":14.43,"h":14.44,"l":14.32,"n":160,"o":14.32,"t":"2026-10-22T14:55:00Z","v":6409,"vw":14.359003},{"c":14.43,"h":14.445,"l":14.42,"n":107,"o":14.445,"t":"2026-10-22T15:00:00Z","v":3634,"vw":14.429535},{"c":14.4,"h":14.47,"l":14.4,"n":109,"o":14.43,"t":"2026-10-22T15:05:00Z","v":5300,"vw":14.44166},{"c":14.39,"h":14.42,"l":14.39,"n":91,"o":14.405,"t":"2026-10-22T15:10:00Z","v":3431,"vw":14.402941},{"c":14.39,"h":14.41,"l":14.39,"n":78,"o":14.39,"t":"2026-10-22T15:15:00Z","v":2334,"vw":14.393363},{"c":14.4,"h":14.43,"l":14.4,"n":153,"o":14.41,"t":"2026-10-22T15:20:00Z","v":6557,"vw":14.408572},{"c":14.4,"h":14.42,"l":14.37,"n":159,"o":14.39,"t":"2026-10-22T15:25:00Z","v":6617,"vw":14.395454},{"c":14.36,"h":14.4,"l":14.36,"n":152,"o":14.4,"t":"2026-10-22T15:30:00Z","v":4776,"vw":14.38991},{"c":14.35,"h":14.35,"l":14.35,"n":49,"o":14.35,"t":"2026-10-22T15:35:00Z","v":1625,"vw":14.35},{"c":14.34,"h":14.35,"l":14.315,"n":142,"o":14.35,"t":"2026-10-22T15:40:00Z","v":4399,"vw":14.331121},{"c":14.335,"h":14.34,"l":14.325,"n":62,"o":14.325,"t":"2026-10-22T15:45:00Z","v":2224,"vw":14.330987},{"c":14.31,"h":14.32,"l":14.31,"n":106,"o":14.32,"t":"2026-10-22T15:50:00Z","v":3020,"vw":14.31288},{"c":14.34,"h":14.34,"l":14.32,"n":119,"o":14.32,"t":"2026-10-22T15:55:00Z","v":3639,"vw":14.329211},{"c":14.35,"h":14.4092,"l":14.35,"n":228,"o":14.35,"t":"2026-10-22T16:00:00Z","v":10345,"vw":14.383703},{"c":14.27,"h":14.38,"l":14.26,"n":221,"o":14.365,"t":"2026-10-22T16:05:00Z","v":9572,"vw":14.299127},{"c":14.29,"h":14.3,"l":14.27,"n":55,"o":14.27,"t":"2026-10-22T16:10:00Z","v":2302,"vw":14.283863},{"c":14.31,"h":14.31,"l":14.28,"n":125,"o":14.29,"t":"2026-10-22T16:15:00Z","v":5521,"vw":14.292551},{"c":14.315,"h":14.315,"l":14.29,"n":88,"o":14.3,"t":"2026-10-22T16:20:00Z","v":3515,"vw":14.307748},{"c":14.29,"h":14.29,"l":14.29,"n":86,"o":14.29,"t":"2026-10-22T16:25:00Z","v":2652,"vw":14.29},{"c":14.26,"h":14.281,"l":14.24,"n":173,"o":14.28,"t":"2026-10-22T16:30:00Z","v":8099,"vw":14.272483},{"c":14.25,"h":14.27,"l":14.24,"n":141,"o":14.24,"t":"2026-10-22T16:35:00Z","v":4954,"vw":14.249784},{"c":14.295,"h":14.295,"l":14.22,"n":116,"o":14.22,"t":"2026-10-22T16:40:00Z","v":10291,"vw":14.271677},{"c":14.255,"h":14.27,"l":14.24,"n":60,"o":14.27,"t":"2026-10-22T16:45:00Z","v":1455,"vw":14.256677},{"c":14.27,"h":14.27,"l":14.24,"n":96,"o":14.255,"t":"2026-10-22T16:50:00Z","v":4333,"vw":14.249141},{"c":14.295,"h":14.295,"l":14.28,"n":28,"o":14.28,"t":"2026-10-22T16:55:00Z","v":1016,"vw":14.289382},{"c":14.24,"h":14.3,"l":14.24,"n":116,"o":14.3,"t":"2026-10-22T17:00:00Z","v":3438,"vw":14.275797},{"c":14.265,"h":14.265,"l":14.235,"n":77,"o":14.24,"t":"2026-10-22T17:05:00Z","v":2816,"vw":14.245342},{"c":14.26,"h":14.27,"l":14.26,"n":90,"o":14.265,"t":"2026-10-22T17:10:00Z","v":1982,"vw":14.265536},{"c":14.25,"h":14.25,"l":14.24,"n":73,"o":14.25,"t":"2026-10-22T17:15:00Z","v":2542,"vw":14.243506},{"c":14.26,"h":14.265,"l":14.25,"n":69,"o":14.25,"t":"2026-10-22T17:20:00Z","v":3015,"vw":14.258624},{"c":14.26,"h":14.26,"l":14.25,"n":85,"o":14.26,"t":"2026-10-22T17:25:00Z","v":2651,"vw":14.256667},{"c":14.28,"h":14.285,"l":14.255,"n":48,"o":14.255,"t":"2026-10-22T17:30:00Z","v":2241,"vw":14.273741},{"c":14.2709,"h":14.285,"l":14.27,"n":42,"o":14.285,"t":"2026-10-22T17:35:00Z","v":1294,"vw":14.276422},{"c":14.29,"h":14.29,"l":14.27,"n":66,"o":14.27,"t":"2026-10-22T17:40:00Z","v":1800,"vw":14.279066},{"c":14.22,"h":14.27,"l":14.22,"n":151,"o":14.27,"t":"2026-10-22T17:45:00Z","v":7326,"vw":14.235613},{"c":14.23,"h":14.23,"l":14.22,"n":40,"o":14.22,"t":"2026-10-22T17:50:00Z","v":1243,"vw":14.228333},{"c":14.22,"h":14.2322,"l":14.21,"n":85,"o":14.23,"t":"2026-10-22T17:55:00Z","v":4278,"vw":14.226779},{"c":14.205,"h":14.22,"l":14.1901,"n":126,"o":14.22,"t":"2026-10-22T18:00:00Z","v":4327,"vw":14.202778},{"c":14.23,"h":14.23,"l":14.21,"n":86,"o":14.21,"t":"2026-10-22T18:05:00Z","v":2946,"vw":14.216868},{"c":14.24,"h":14.24,"l":14.22,"n":105,"o":14.22,"t":"2026-10-22T18:10:00Z","v":3638,"vw":14.230471},{"c":14.2401,"h":14.26,"l":14.24,"n":88,"o":14.25,"t":"2026-10-22T18:15:00Z","v":3153,"vw":14.249374},{"c":14.28,"h":14.28,"l":14.265,"n":57,"o":14.265,"t":"2026-10-22T18:20:00Z","v":2186,"vw":14.274347},{"c":14.3,"h":14.3,"l":14.28,"n":113,"o":14.28,"t":"2026-10-22T18:25:00Z","v":4282,"vw":14.287515},{"c":14.3345,"h":14.34,"l":14.32,"n":67,"o":14.32,"t":"2026-10-22T18:30:00Z","v":3196,"vw":14.330491},{"c":14.295,"h":14.33,"l":14.29,"n":105,"o":14.33,"t":"2026-10-22T18:35:00Z","v":4242,"vw":14.309486},{"c":14.29,"h":14.29,"l":14.22,"n":169,"o":14.29,"t":"2026-10-22T18:40:00Z","v":9525,"vw":14.250764},{"c":14.35,"h":14.35,"l":14.3,"n":56,"o":14.3,"t":"2026-10-22T18:45:00Z","v":2415,"vw":14.318596},{"c":14.33,"h":14.35,"l":14.33,"n":92,"o":14.35,"t":"2026-10-22T18:50:00Z","v":2394,"vw":14.34221},{"c":14.33,"h":14.335,"l":14.325,"n":121,"o":14.33,"t":"2026-10-22T18:55:00Z","v":3823,"vw":14.328763},{"c":14.34,"h":14.35,"l":14.325,"n":158,"o":14.34,"t":"2026-10-22T19:00:00Z","v":9817,"vw":14.336575},{"c":14.35,"h":14.36,"l":14.34,"n":121,"o":14.34,"t":"2026-10-22T19:05:00Z","v":6221,"vw":14.350227},{"c":14.37,"h":14.375,"l":14.355,"n":134,"o":14.355,"t":"2026-10-22T19:10:00Z","v":8953,"vw":14.365389},{"c":14.4,"h":14.4,"l":14.38,"n":128,"o":14.38,"t":"2026-10-22T19:15:00Z","v":5480,"vw":14.391148},{"c":14.38,"h":14.395,"l":14.35,"n":277,"o":14.395,"t":"2026-10-22T19:20:00Z","v":11526,"vw":14.364458},{"c":14.37,"h":14.395,"l":14.3637,"n":170,"o":14.39,"t":"2026-10-22T19:25:00Z","v":6840,"vw":14.376524},{"c":14.29,"h":14.36,"l":14.29,"n":257,"o":14.36,"t":"2026-10-22T19:30:00Z","v":10763,"vw":14.329315},{"c":14.28,"h":14.3,"l":14.26,"n":198,"o":14.29,"t":"2026-10-22T19:35:00Z","v":6805,"vw":14.274439},{"c":14.2699,"h":14.28,"l":14.235,"n":312,"o":14.28,"t":"2026-10-22T19:40:00Z","v":16496,"vw":14.251007},{"c":14.32,"h":14.32,"l":14.25,"n":228,"o":14.26,"t":"2026-10-22T19:45:00Z","v":9556,"vw":14.281375},{"c":14.38,"h":14.405,"l":14.325,"n":469,"o":14.33,"t":"2026-10-22T19:50:00Z","v":17113,"vw":14.373718},{"c":14.34,"h":14.41,"l":14.34,"n":960,"o":14.385,"t":"2026-10-22T19:55:00Z","v":64157,"vw":14.36477},{"c":14.35,"h":14.35,"l":14.35,"n":35,"o":14.35,"t":"2026-10-22T20:00:00Z","v":83288,"vw":14.35},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-22T21:00:00Z","v":251,"vw":14.5}],"history":[{"c":13.31,"h":13.71,"l":13.2317,"n":6220,"o":13.66,"t":"2024-10-21T04:00:00Z","v":337002,"vw":13.35536},{"c":13,"h":13.36,"l":13,"n":5279,"o":13.32,"t":"2024-10-22T04:00:00Z","v":307711,"vw":13.109851},{"c":13.09,"h":13.1502,"l":12.88,"n":8234,"o":12.97,"t":"2024-10-23T04:00:00Z","v":512669,"vw":12.999708},{"c":12.95,"h":13.19,"l":12.905,"n":6669,"o":13.09,"t":"2024-10-24T04:00:00Z","v":316006,"vw":13.01164},{"c":13.06,"h":13.19,"l":12.91,"n":5368,"o":13.18,"t":"2024-10-25T04:00:00Z","v":401916,"vw":13.029368},{"c":13.3,"h":13.452,"l":13.16,"n":6626,"o":13.16,"t":"2024-10-28T04:00:00Z","v":486016,"vw":13.351508},{"c":13.41,"h":13.42,"l":13.15,"n":5640,"o":13.16,"t":"2024-10-29T04:00:00Z","v":288795,"vw":13.34552},{"c":13.09,"h":13.49,"l":12.93,"n":6777,"o":13.36,"t":"2024-10-30T04:00:00Z","v":388603,"vw":13.123062},{"c":12.955,"h":13.13,"l":12.91,"n":6189,"o":13.13,"t":"2024-10-31T04:00:00Z","v":353080,"vw":13.019303},{"c":13.16,"h":13.285,"l":12.99,"n":7363,"o":13,"t":"2024-11-01T04:00:00Z","v":367979,"vw":13.144992},{"c":13.56,"h":13.93,"l":13.18,"n":12436,"o":13.26,"t":"2024-11-04T05:00:00Z","v":875272,"vw":13.590478},{"c":14.015,"h":14.0999,"l":13.46,"n":10202,"o":13.53,"t":"2024-11-05T05:00:00Z","v":671281,"vw":13.856795},{"c":13.27,"h":13.6735,"l":12.25,"n":19713,"o":13.29,"t":"2024-11-06T05:00:00Z","v":1757342,"vw":13.008807},{"c":13.15,"h":13.43,"l":13.005,"n":9982,"o":13.38,"t":"2024-11-07T05:00:00Z","v":582574,"vw":13.148165},{"c":13.36,"h":13.44,"l":12.98,"n":8943,"o":13.08,"t":"2024-11-08T05:00:00Z","v":582690,"vw":13.282651},{"c":13.63,"h":13.7,"l":13.36,"n":7333,"o":13.4,"t":"2024-11-11T05:00:00Z","v":344096,"vw":13.572028},{"c":13.21,"h":13.59,"l":13.1205,"n":7777,"o":13.59,"t":"2024-11-12T05:00:00Z","v":428366,"vw":13.258574},{"c":13.01,"h":13.39,"l":12.98,"n":7437,"o":13.3,"t":"2024-11-13T05:00:00Z","v":387646,"vw":13.130261},{"c":12.98,"h":13.16,"l":12.95,"n":8010,"o":13.1,"t":"2024-11-14T05:00:00Z","v":495829,"vw":12.994283},{"c":13.07,"h":13.14,"l":12.9,"n":6700,"o":13.08,"t":"2024-11-15T05:00:00Z","v":410298,"vw":13.023671},{"c":13.03,"h":13.19,"l":12.975,"n":6592,"o":13.05,"t":"2024-11-18T05:00:00Z","v":352349,"vw":13.029788},{"c":13.2,"h":13.218417,"l":12.9503,"n":6260,"o":13.01,"t":"2024-11-19T05:00:00Z","v":244689,"vw":13.118766},{"c":12.99,"h":13.21,"l":12.9046,"n":6860,"o":13.17,"t":"2024-11-20T05:00:00Z","v":311545,"vw":12.971582},{"c":13.25,"h":13.27,"l":12.87,"n":7051,"o":12.97,"t":"2024-11-21T05:00:00Z","v":437741,"vw":13.13981},{"c":13.37,"h":13.42,"l":13.265,"n":7164,"o":13.31,"t":"2024-11-22T05:00:00Z","v":293606,"vw":13.346316},{"c":13.77,"h":13.85,"l":13.3715,"n":8289,"o":13.43,"t":"2024-11-25T05:00:00Z","v":506590,"vw":13.70854},{"c":13.52,"h":13.695,"l":13.46,"n":9048,"o":13.67,"t":"2024-11-26T05:00:00Z","v":487737,"vw":13.527571},{"c":13.7,"h":13.9998,"l":13.621,"n":6735,"o":13.63,"t":"2024-11-27T05:00:00Z","v":333987,"vw":13.768327},{"c":13.58,"h":13.87,"l":13.56,"n":4249,"o":13.8,"t":"2024-11-29T05:00:00Z","v":228948,"vw":13.608327},{"c":13.72,"h":13.75,"l":13.5,"n":7886,"o":13.64,"t":"2024-12-02T05:00:00Z","v":329849,"vw":13.692317},{"c":13.53,"h":13.75,"l":13.47,"n":6745,"o":13.74,"t":"2024-12-03T05:00:00Z","v":236502,"vw":13.549892},{"c":14.1,"h":14.13,"l":13.38,"n":10941,"o":13.53,"t":"2024-12-04T05:00:00Z","v":734249,"vw":13.892465},{"c":13.63,"h":14.2,"l":13.61,"n":15497,"o":14.13,"t":"2024-12-05T05:00:00Z","v":847766,"vw":13.753206},{"c":10.86,"h":11.4152,"l":10.43,"n":46004,"o":11.39,"t":"2024-12-06T05:00:00Z","v":5076905,"vw":10.896923},{"c":11.32,"h":11.41,"l":10.88,"n":24796,"o":11.07,"t":"2024-12-09T05:00:00Z","v":1975367,"vw":11.237909},{"c":11.125,"h":11.35,"l":11.04,"n":18478,"o":11.31,"t":"2024-12-10T05:00:00Z","v":1302788,"vw":11.16826},{"c":11.095,"h":11.225,"l":10.8003,"n":17842,"o":11.15,"t":"2024-12-11T05:00:00Z","v":1302095,"vw":10.990261},{"c":11.095,"h":11.15,"l":10.8652,"n":12026,"o":11.02,"t":"2024-12-12T05:00:00Z","v":646339,"vw":11.050233},{"c":11.02,"h":11.11,"l":10.93,"n":9569,"o":11.06,"t":"2024-12-13T05:00:00Z","v":572616,"vw":11.001029},{"c":11.005,"h":11.049,"l":10.6573,"n":11462,"o":10.82,"t":"2024-12-16T05:00:00Z","v":960236,"vw":10.957557},{"c":10.99,"h":11.13,"l":10.91,"n":9057,"o":11.01,"t":"2024-12-17T05:00:00Z","v":736729,"vw":10.986489},{"c":10.63,"h":11.06,"l":10.6,"n":10897,"o":11,"t":"2024-12-18T05:00:00Z","v":851259,"vw":10.755941},{"c":10.19,"h":10.6,"l":10.18,"n":11375,"o":10.58,"t":"2024-12-19T05:00:00Z","v":894980,"vw":10.281284},{"c":10.04,"h":10.26,"l":10.01,"n":12913,"o":10.1,"t":"2024-12-20T05:00:00Z","v":1459659,"vw":10.090159},{"c":9.85,"h":10.09,"l":9.83,"n":12603,"o":10.07,"t":"2024-12-23T05:00:00Z","v":731240,"vw":9.921752},{"c":9.97,"h":9.98,"l":9.78,"n":5418,"o":9.86,"t":"2024-12-24T05:00:00Z","v":316584,"vw":9.913638},{"c":10.03,"h":10.05,"l":9.84,"n":7734,"o":9.9,"t":"2024-12-26T05:00:00Z","v":495910,"vw":9.958538},{"c":9.94,"h":10.11,"l":9.9009,"n":6904,"o":9.94,"t":"2024-12-27T05:00:00Z","v":429557,"vw":9.957276},{"c":9.79,"h":9.88,"l":9.68,"n":8580,"o":9.88,"t":"2024-12-30T05:00:00Z","v":607555,"vw":9.767837},{"c":10.105,"h":10.14,"l":9.795,"n":8114,"o":9.8,"t":"2024-12-31T05:00:00Z","v":627251,"vw":10.019367},{"c":9.98,"h":10.33,"l":9.96,"n":8699,"o":10.17,"t":"2025-01-02T05:00:00Z","v":482221,"vw":10.061248},{"c":10.05,"h":10.085,"l":9.94,"n":7081,"o":10.04,"t":"2025-01-03T05:00:00Z","v":309311,"vw":10.03571},{"c":10.25,"h":10.33,"l":10.075,"n":10231,"o":10.08,"t":"2025-01-06T05:00:00Z","v":504958,"vw":10.241358},{"c":9.95,"h":10.3,"l":9.93,"n":9182,"o":10.25,"t":"2025-01-07T05:00:00Z","v":563602,"vw":10.00379},{"c":9.92,"h":9.95,"l":9.7,"n":7654,"o":9.91,"t":"2025-01-08T05:00:00Z","v":396236,"vw":9.871859},{"c":9.94,"h":9.95,"l":9.77,"n":7699,"o":9.82,"t":"2025-01-10T05:00:00Z","v":490515,"vw":9.884634},{"c":10.12,"h":10.13,"l":9.89,"n":7625,"o":9.92,"t":"2025-01-13T05:00:00Z","v":353785,"vw":10.058719},{"c":10.1,"h":10.26,"l":9.93,"n":5808,"o":10.21,"t":"2025-01-14T05:00:00Z","v":346840,"vw":10.078274},{"c":10.16,"h":10.33,"l":10.12,"n":6667,"o":10.33,"t":"2025-01-15T05:00:00Z","v":357687,"vw":10.184554},{"c":10.315,"h":10.36,"l":10.07,"n":7955,"o":10.15,"t":"2025-01-16T05:00:00Z","v":336184,"vw":10.264001},{"c":10.33,"h":10.4442,"l":10.21,"n":7472,"o":10.42,"t":"2025-01-17T05:00:00Z","v":317862,"vw":10.304228},{"c":10.46,"h":10.48,"l":10.34,"n":7511,"o":10.42,"t":"2025-01-21T05:00:00Z","v":411138,"vw":10.430695},{"c":10.45,"h":10.46,"l":10.24,"n":9495,"o":10.41,"t":"2025-01-22T05:00:00Z","v":441835,"vw":10.382715},{"c":10.63,"h":10.6598,"l":10.32,"n":7773,"o":10.4,"t":"2025-01-23T05:00:00Z","v":432762,"vw":10.595325},{"c":10.59,"h":10.665,"l":10.525,"n":6153,"o":10.6,"t":"2025-01-24T05:00:00Z","v":320307,"vw":10.587018},{"c":10.72,"h":11,"l":10.6091,"n":9020,"o":10.705,"t":"2025-01-27T05:00:00Z","v":622061,"vw":10.754382},{"c":10.64,"h":10.8273,"l":10.6,"n":8340,"o":10.74,"t":"2025-01-28T05:00:00Z","v":365434,"vw":10.690102},{"c":10.62,"h":10.655,"l":10.51,"n":6435,"o":10.61,"t":"2025-01-29T05:00:00Z","v":283472,"vw":10.592022},{"c":10.54,"h":10.7056,"l":10.505,"n":6686,"o":10.7,"t":"2025-01-30T05:00:00Z","v":327510,"vw":10.590875},{"c":10.49,"h":10.61,"l":10.4,"n":7002,"o":10.51,"t":"2025-01-31T05:00:00Z","v":398200,"vw":10.506093},{"c":10.4,"h":10.555,"l":10.25,"n":7431,"o":10.28,"t":"2025-02-03T05:00:00Z","v":371045,"vw":10.38975},{"c":10.63,"h":10.675,"l":10.4008,"n":6258,"o":10.44,"t":"2025-02-04T05:00:00Z","v":345455,"vw":10.614108},{"c":10.54,"h":10.7,"l":10.505,"n":5882,"o":10.69,"t":"2025-02-05T05:00:00Z","v":288822,"vw":10.564867},{"c":10.61,"h":10.68,"l":10.55,"n":8846,"o":10.56,"t":"2025-02-06T05:00:00Z","v":308971,"vw":10.621065},{"c":10.6,"h":10.69,"l":10.495,"n":7829,"o":10.69,"t":"2025-02-07T05:00:00Z","v":598801,"vw":10.60648},{"c":10.75,"h":10.85,"l":10.595,"n":6927,"o":10.7,"t":"2025-02-10T05:00:00Z","v":480895,"vw":10.743538},{"c":10.89,"h":10.9,"l":10.7,"n":5391,"o":10.7,"t":"2025-02-11T05:00:00Z","v":336496,"vw":10.835797},{"c":10.78,"h":10.87,"l":10.74,"n":6923,"o":10.75,"t":"2025-02-12T05:00:00Z","v":337059,"vw":10.795137},{"c":10.81,"h":10.85,"l":10.7,"n":6074,"o":10.82,"t":"2025-02-13T05:00:00Z","v":276938,"vw":10.797875},{"c":10.76,"h":10.91,"l":10.665,"n":7287,"o":10.85,"t":"2025-02-14T05:00:00Z","v":514722,"vw":10.739072},{"c":10.8,"h":10.94,"l":10.65,"n":7533,"o":10.8,"t":"2025-02-18T05:00:00Z","v":418041,"vw":10.770317},{"c":10.76,"h":10.78,"l":10.7049,"n":4910,"o":10.77,"t":"2025-02-19T05:00:00Z","v":262300,"vw":10.753021},{"c":11.16,"h":11.2,"l":10.7252,"n":9708,"o":10.76,"t":"2025-02-20T05:00:00Z","v":664382,"vw":11.050465},{"c":10.96,"h":11.25,"l":10.87,"n":6199,"o":11.185,"t":"2025-02-21T05:00:00Z","v":399342,"vw":10.96991},{"c":10.76,"h":10.99,"l":10.745,"n":5791,"o":10.99,"t":"2025-02-24T05:00:00Z","v":410635,"vw":10.84297},{"c":11.08,"h":11.08,"l":10.8,"n":5981,"o":10.8,"t":"2025-02-25T05:00:00Z","v":377934,"vw":11.000488},{"c":10.86,"h":11.15,"l":10.82,"n":8440,"o":11.15,"t":"2025-02-26T05:00:00Z","v":291774,"vw":10.921027},{"c":10.77,"h":10.83,"l":10.725,"n":7274,"o":10.83,"t":"2025-02-27T05:00:00Z","v":433403,"vw":10.761457},{"c":10.86,"h":10.87,"l":10.73,"n":7216,"o":10.75,"t":"2025-02-28T05:00:00Z","v":343182,"vw":10.82252},{"c":10.75,"h":10.9643,"l":10.73,"n":8264,"o":10.87,"t":"2025-03-03T05:00:00Z","v":371115,"vw":10.80313},{"c":10.75,"h":10.84,"l":10.47,"n":9325,"o":10.6,"t":"2025-03-04T05:00:00Z","v":524341,"vw":10.718571},{"c":10.8,"h":10.94,"l":10.71,"n":6512,"o":10.78,"t":"2025-03-05T05:00:00Z","v":417488,"vw":10.802578},{"c":11.02,"h":11.06,"l":10.75,"n":9548,"o":10.82,"t":"2025-03-06T05:00:00Z","v":626812,"vw":10.94817},{"c":9.815,"h":10.13,"l":9.17,"n":24817,"o":9.94,"t":"2025-03-07T05:00:00Z","v":2474084,"vw":9.757942},{"c":9.405,"h":10.04,"l":9.37,"n":12681,"o":9.84,"t":"2025-03-10T04:00:00Z","v":913968,"vw":9.603544},{"c":9.61,"h":9.63,"l":9.305,"n":11466,"o":9.4,"t":"2025-03-11T04:00:00Z","v":687470,"vw":9.540261},{"c":9.77,"h":9.795,"l":9.46,"n":9128,"o":9.7,"t":"2025-03-12T04:00:00Z","v":603838,"vw":9.702082},{"c":9.82,"h":9.859,"l":9.6813,"n":6960,"o":9.78,"t":"2025-03-13T04:00:00Z","v":431563,"vw":9.791779},{"c":10.04,"h":10.08,"l":9.69,"n":9109,"o":9.87,"t":"2025-03-14T04:00:00Z","v":538583,"vw":9.958331},{"c":9.85,"h":10.17,"l":9.78,"n":10059,"o":10.02,"t":"2025-03-17T04:00:00Z","v":592417,"vw":9.918365},{"c":9.8,"h":9.94,"l":9.76,"n":7283,"o":9.85,"t":"2025-03-18T04:00:00Z","v":389049,"vw":9.828633},{"c":9.86,"h":9.89,"l":9.64,"n":7311,"o":9.83,"t":"2025-03-19T04:00:00Z","v":411248,"vw":9.803211},{"c":9.52,"h":9.765,"l":9.51,"n":7710,"o":9.74,"t":"2025-03-20T04:00:00Z","v":458078,"vw":9.612559},{"c":9.51,"h":9.64,"l":9.41,"n":6821,"o":9.42,"t":"2025-03-21T04:00:00Z","v":726578,"vw":9.509409},{"c":9.53,"h":9.64,"l":9.51,"n":7734,"o":9.61,"t":"2025-03-24T04:00:00Z","v":431178,"vw":9.554032},{"c":9.53,"h":9.63,"l":9.46,"n":7117,"o":9.5,"t":"2025-03-25T04:00:00Z","v":364492,"vw":9.551444},{"c":9.48,"h":9.605,"l":9.415,"n":7294,"o":9.52,"t":"2025-03-26T04:00:00Z","v":411896,"vw":9.482532},{"c":9.5,"h":9.6,"l":9.425,"n":6405,"o":9.51,"t":"2025-03-27T04:00:00Z","v":367511,"vw":9.495098},{"c":9.35,"h":9.6,"l":9.33,"n":6533,"o":9.55,"t":"2025-03-28T04:00:00Z","v":445516,"vw":9.402649},{"c":9.32,"h":9.39,"l":9.25,"n":7165,"o":9.29,"t":"2025-03-31T04:00:00Z","v":394297,"vw":9.322821},{"c":9.33,"h":9.4,"l":9.19,"n":5356,"o":9.29,"t":"2025-04-01T04:00:00Z","v":315561,"vw":9.32648},{"c":9.5,"h":9.51,"l":9.22,"n":7987,"o":9.22,"t":"2025-04-02T04:00:00Z","v":386118,"vw":9.457911},{"c":9.03,"h":9.34,"l":9.02,"n":11503,"o":9.2,"t":"2025-04-03T04:00:00Z","v":824465,"vw":9.127275},{"c":9.14,"h":9.18,"l":8.64,"n":11989,"o":9,"t":"2025-04-04T04:00:00Z","v":772094,"vw":8.962718},{"c":8.81,"h":9.21,"l":8.72,"n":10582,"o":8.89,"t":"2025-04-07T04:00:00Z","v":678460,"vw":8.866868},{"c":8.48,"h":9.04,"l":8.375,"n":9814,"o":9.04,"t":"2025-04-08T04:00:00Z","v":623505,"vw":8.573809},{"c":8.92,"h":9.22,"l":8.4,"n":11060,"o":8.42,"t":"2025-04-09T04:00:00Z","v":778736,"vw":8.870349},{"c":8.73,"h":8.912,"l":8.48,"n":7322,"o":8.79,"t":"2025-04-10T04:00:00Z","v":435327,"vw":8.668917},{"c":9.14,"h":9.145,"l":8.6943,"n":7199,"o":8.73,"t":"2025-04-11T04:00:00Z","v":479745,"vw":9.021814},{"c":9.11,"h":9.46,"l":8.87,"n":7023,"o":9.2,"t":"2025-04-14T04:00:00Z","v":410252,"vw":9.113795},{"c":9.16,"h":9.18,"l":9.04,"n":6523,"o":9.11,"t":"2025-04-15T04:00:00Z","v":540466,"vw":9.129534},{"c":9.17,"h":9.3199,"l":9.1357,"n":5480,"o":9.15,"t":"2025-04-16T04:00:00Z","v":306785,"vw":9.210951},{"c":9.37,"h":9.395,"l":9.17,"n":5629,"o":9.17,"t":"2025-04-17T04:00:00Z","v":346453,"vw":9.296576},{"c":9.46,"h":9.49,"l":9.3,"n":5870,"o":9.37,"t":"2025-04-21T04:00:00Z","v":391118,"vw":9.399937},{"c":9.645,"h":9.71,"l":9.35,"n":7066,"o":9.5,"t":"2025-04-22T04:00:00Z","v":452868,"vw":9.592606},{"c":9.57,"h":9.78,"l":9.475,"n":5359,"o":9.75,"t":"2025-04-23T04:00:00Z","v":378196,"vw":9.588785},{"c":9.6,"h":9.6881,"l":9.53,"n":6708,"o":9.58,"t":"2025-04-24T04:00:00Z","v":308298,"vw":9.607498},{"c":9.5,"h":9.61,"l":9.405,"n":3915,"o":9.6,"t":"2025-04-25T04:00:00Z","v":228674,"vw":9.486632},{"c":9.48,"h":9.61,"l":9.31,"n":6190,"o":9.52,"t":"2025-04-28T04:00:00Z","v":308995,"vw":9.446664},{"c":9.6,"h":9.62,"l":9.445,"n":7162,"o":9.48,"t":"2025-04-29T04:00:00Z","v":367937,"vw":9.572089},{"c":9.53,"h":9.61,"l":9.454,"n":5239,"o":9.53,"t":"2025-04-30T04:00:00Z","v":325129,"vw":9.52978},{"c":9.22,"h":9.56,"l":9.2,"n":9401,"o":9.51,"t":"2025-05-01T04:00:00Z","v":738865,"vw":9.282281},{"c":9.41,"h":9.42,"l":9.13,"n":8137,"o":9.3,"t":"2025-05-02T04:00:00Z","v":756147,"vw":9.29018},{"c":9.18,"h":9.44,"l":9.165,"n":5471,"o":9.39,"t":"2025-05-05T04:00:00Z","v":408755,"vw":9.236751},{"c":9.15,"h":9.215,"l":9.11,"n":5218,"o":9.16,"t":"2025-05-06T04:00:00Z","v":396827,"vw":9.165805},{"c":9.2,"h":9.2727,"l":9.14,"n":6431,"o":9.21,"t":"2025-05-07T04:00:00Z","v":316841,"vw":9.208944},{"c":9.42,"h":9.465,"l":9.2,"n":6273,"o":9.2,"t":"2025-05-08T04:00:00Z","v":361551,"vw":9.387741},{"c":9.43,"h":9.48,"l":9.335,"n":6396,"o":9.43,"t":"2025-05-09T04:00:00Z","v":259186,"vw":9.415392},{"c":9.67,"h":9.715,"l":9.54,"n":7266,"o":9.54,"t":"2025-05-12T04:00:00Z","v":387110,"vw":9.648846},{"c":9.7,"h":9.785,"l":9.6049,"n":6276,"o":9.75,"t":"2025-05-13T04:00:00Z","v":304761,"vw":9.713013},{"c":9.67,"h":9.85,"l":9.6203,"n":7844,"o":9.66,"t":"2025-05-14T04:00:00Z","v":420657,"vw":9.703793},{"c":9.74,"h":9.76,"l":9.56,"n":6015,"o":9.63,"t":"2025-05-15T04:00:00Z","v":260481,"vw":9.694903},{"c":9.79,"h":9.87,"l":9.7,"n":5314,"o":9.73,"t":"2025-05-16T04:00:00Z","v":272528,"vw":9.804555},{"c":9.75,"h":9.83,"l":9.6,"n":4842,"o":9.69,"t":"2025-05-19T04:00:00Z","v":279202,"vw":9.734585},{"c":9.76,"h":9.8,"l":9.69,"n":4937,"o":9.75,"t":"2025-05-20T04:00:00Z","v":253608,"vw":9.743436},{"c":9.51,"h":9.71,"l":9.48,"n":4337,"o":9.7,"t":"2025-05-21T04:00:00Z","v":199349,"vw":9.556613},{"c":9.46,"h":9.5654,"l":9.42,"n":3989,"o":9.47,"t":"2025-05-22T04:00:00Z","v":222803,"vw":9.480667},{"c":9.4,"h":9.41,"l":9.22,"n":5300,"o":9.3,"t":"2025-05-23T04:00:00Z","v":289727,"vw":9.361853},{"c":9.59,"h":9.59,"l":9.37,"n":6261,"o":9.52,"t":"2025-05-27T04:00:00Z","v":350737,"vw":9.52605},{"c":9.47,"h":9.59,"l":9.455,"n":5388,"o":9.58,"t":"2025-05-28T04:00:00Z","v":278712,"vw":9.510794},{"c":9.47,"h":9.5704,"l":9.38,"n":4803,"o":9.49,"t":"2025-05-29T04:00:00Z","v":204254,"vw":9.468964},{"c":9.52,"h":9.54,"l":9.38,"n":5824,"o":9.45,"t":"2025-05-30T04:00:00Z","v":322237,"vw":9.502842},{"c":9.38,"h":9.5861,"l":9.355,"n":6511,"o":9.54,"t":"2025-06-02T04:00:00Z","v":360769,"vw":9.449599},{"c":9.61,"h":9.64,"l":9.34,"n":5604,"o":9.4,"t":"2025-06-03T04:00:00Z","v":277813,"vw":9.584809},{"c":9.63,"h":9.69,"l":9.52,"n":5591,"o":9.58,"t":"2025-06-04T04:00:00Z","v":277173,"vw":9.618773},{"c":9.7,"h":9.71,"l":9.46,"n":6605,"o":9.63,"t":"2025-06-05T04:00:00Z","v":346851,"vw":9.644152},{"c":9.78,"h":9.8782,"l":9.735,"n":5164,"o":9.74,"t":"2025-06-06T04:00:00Z","v":339950,"vw":9.78435},{"c":10.29,"h":10.37,"l":9.965,"n":9607,"o":9.99,"t":"2025-06-09T04:00:00Z","v":725502,"vw":10.196576},{"c":10.55,"h":10.75,"l":10.28,"n":8288,"o":10.28,"t":"2025-06-10T04:00:00Z","v":594565,"vw":10.557832},{"c":10.7,"h":10.805,"l":10.59,"n":7638,"o":10.62,"t":"2025-06-11T04:00:00Z","v":534188,"vw":10.704347},{"c":10.69,"h":10.7692,"l":10.56,"n":6687,"o":10.63,"t":"2025-06-12T04:00:00Z","v":418484,"vw":10.681401},{"c":10.51,"h":10.7,"l":10.48,"n":7864,"o":10.62,"t":"2025-06-13T04:00:00Z","v":417895,"vw":10.568484},{"c":10.69,"h":10.7117,"l":10.51,"n":8305,"o":10.51,"t":"2025-06-16T04:00:00Z","v":501206,"vw":10.636194},{"c":10.49,"h":10.72,"l":10.4549,"n":7763,"o":10.63,"t":"2025-06-17T04:00:00Z","v":408519,"vw":10.559193},{"c":10.88,"h":10.93,"l":10.445,"n":16121,"o":10.55,"t":"2025-06-18T04:00:00Z","v":1886991,"vw":10.769255},{"c":8.725,"h":9.5,"l":8.65,"n":42736,"o":9.4,"t":"2025-06-20T04:00:00Z","v":7331165,"vw":8.895978},{"c":8.685,"h":8.85,"l":8.42,"n":23463,"o":8.75,"t":"2025-06-23T04:00:00Z","v":2406494,"vw":8.613539},{"c":8.6,"h":8.72,"l":8.54,"n":14371,"o":8.7,"t":"2025-06-24T04:00:00Z","v":1411942,"vw":8.597473},{"c":8.59,"h":8.71,"l":8.5,"n":12717,"o":8.58,"t":"2025-06-25T04:00:00Z","v":1236314,"vw":8.601671},{"c":8.72,"h":8.725,"l":8.45,"n":13839,"o":8.56,"t":"2025-06-26T04:00:00Z","v":1163263,"vw":8.651963},{"c":8.66,"h":8.9082,"l":8.6,"n":14046,"o":8.75,"t":"2025-06-27T04:00:00Z","v":1580874,"vw":8.701455},{"c":8.68,"h":8.72,"l":8.55,"n":13286,"o":8.66,"t":"2025-06-30T04:00:00Z","v":990494,"vw":8.665653},{"c":8.69,"h":8.845,"l":8.62,"n":13262,"o":8.68,"t":"2025-07-01T04:00:00Z","v":1237544,"vw":8.736738},{"c":8.94,"h":8.945,"l":8.6712,"n":12516,"o":8.72,"t":"2025-07-02T04:00:00Z","v":1005803,"vw":8.827294},{"c":8.9,"h":8.98,"l":8.85,"n":6895,"o":8.95,"t":"2025-07-03T04:00:00Z","v":561287,"vw":8.906751},{"c":8.58,"h":8.805,"l":8.57,"n":10340,"o":8.79,"t":"2025-07-07T04:00:00Z","v":842827,"vw":8.644984},{"c":8.6,"h":8.746,"l":8.53,"n":9649,"o":8.59,"t":"2025-07-08T04:00:00Z","v":930724,"vw":8.619691},{"c":8.64,"h":8.68,"l":8.57,"n":8518,"o":8.62,"t":"2025-07-09T04:00:00Z","v":838784,"vw":8.626279},{"c":8.65,"h":8.845,"l":8.625,"n":11323,"o":8.64,"t":"2025-07-10T04:00:00Z","v":1042111,"vw":8.736758},{"c":8.54,"h":8.62,"l":8.465,"n":8432,"o":8.61,"t":"2025-07-11T04:00:00Z","v":975923,"vw":8.537606},{"c":8.43,"h":8.52,"l":8.37,"n":11330,"o":8.51,"t":"2025-07-14T04:00:00Z","v":964389,"vw":8.432473},{"c":8.16,"h":8.48,"l":8.16,"n":11718,"o":8.42,"t":"2025-07-15T04:00:00Z","v":1098467,"vw":8.289512},{"c":8.18,"h":8.2377,"l":8.09,"n":12297,"o":8.16,"t":"2025-07-16T04:00:00Z","v":848571,"vw":8.175216},{"c":8.23,"h":8.28,"l":8.18,"n":8860,"o":8.18,"t":"2025-07-17T04:00:00Z","v":718340,"vw":8.23735},{"c":8.03,"h":8.3,"l":8.03,"n":10692,"o":8.29,"t":"2025-07-18T04:00:00Z","v":1008857,"vw":8.102189},{"c":7.89,"h":8.1121,"l":7.88,"n":12343,"o":8.04,"t":"2025-07-21T04:00:00Z","v":1160219,"vw":7.97467},{"c":8.26,"h":8.31,"l":7.885,"n":13001,"o":7.92,"t":"2025-07-22T04:00:00Z","v":1435894,"vw":8.160318},{"c":8.45,"h":8.46,"l":8.2866,"n":11009,"o":8.33,"t":"2025-07-23T04:00:00Z","v":962800,"vw":8.402465},{"c":8.23,"h":8.49,"l":8.23,"n":8310,"o":8.43,"t":"2025-07-24T04:00:00Z","v":701095,"vw":8.32466},{"c":8.26,"h":8.28,"l":8.1599,"n":6760,"o":8.27,"t":"2025-07-25T04:00:00Z","v":532646,"vw":8.235548},{"c":8.08,"h":8.355,"l":8.075,"n":7987,"o":8.33,"t":"2025-07-28T04:00:00Z","v":643159,"vw":8.132275},{"c":8,"h":8.1267,"l":8,"n":6956,"o":8.12,"t":"2025-07-29T04:00:00Z","v":574157,"vw":8.055654},{"c":7.96,"h":8.06,"l":7.905,"n":10568,"o":8.02,"t":"2025-07-30T04:00:00Z","v":770578,"vw":7.971162},{"c":7.95,"h":7.995,"l":7.82,"n":11540,"o":7.91,"t":"2025-07-31T04:00:00Z","v":999626,"vw":7.904768},{"c":7.74,"h":7.98,"l":7.73,"n":13400,"o":7.94,"t":"2025-08-01T04:00:00Z","v":1067024,"vw":7.815222},{"c":7.87,"h":7.93,"l":7.74,"n":12516,"o":7.75,"t":"2025-08-04T04:00:00Z","v":922793,"vw":7.861659},{"c":8.07,"h":8.09,"l":7.875,"n":10767,"o":7.92,"t":"2025-08-05T04:00:00Z","v":694930,"vw":8.007594},{"c":7.95,"h":8.14,"l":7.92,"n":8644,"o":8.09,"t":"2025-08-06T04:00:00Z","v":680038,"vw":7.992788},{"c":7.99,"h":8.03,"l":7.825,"n":8964,"o":8,"t":"2025-08-07T04:00:00Z","v":673700,"vw":7.934491},{"c":8.04,"h":8.085,"l":7.95,"n":10197,"o":8.01,"t":"2025-08-08T04:00:00Z","v":741456,"vw":8.034246},{"c":8.04,"h":8.08,"l":7.9408,"n":8854,"o":8.04,"t":"2025-08-11T04:00:00Z","v":611059,"vw":8.015755},{"c":8.14,"h":8.19,"l":8.06,"n":9239,"o":8.11,"t":"2025-08-12T04:00:00Z","v":609061,"vw":8.147786},{"c":8.29,"h":8.315,"l":8.1479,"n":7937,"o":8.18,"t":"2025-08-13T04:00:00Z","v":626616,"vw":8.263992},{"c":8.15,"h":8.2,"l":8.07,"n":8060,"o":8.2,"t":"2025-08-14T04:00:00Z","v":491170,"vw":8.129905},{"c":8.11,"h":8.24,"l":8.06,"n":7469,"o":8.2,"t":"2025-08-15T04:00:00Z","v":691613,"vw":8.117462},{"c":8.12,"h":8.18,"l":8.04,"n":7366,"o":8.09,"t":"2025-08-18T04:00:00Z","v":514655,"vw":8.109012},{"c":8,"h":8.17,"l":7.97,"n":8229,"o":8.12,"t":"2025-08-19T04:00:00Z","v":529036,"vw":8.035923},{"c":7.93,"h":8.05,"l":7.9112,"n":8451,"o":8.01,"t":"2025-08-20T04:00:00Z","v":576913,"vw":7.962347},{"c":7.95,"h":8,"l":7.8638,"n":6787,"o":8,"t":"2025-08-21T04:00:00Z","v":426166,"vw":7.933551},{"c":8.23,"h":8.26,"l":7.985,"n":10649,"o":7.99,"t":"2025-08-22T04:00:00Z","v":758973,"vw":8.188631},{"c":8.22,"h":8.24,"l":8.12,"n":9241,"o":8.2,"t":"2025-08-25T04:00:00Z","v":684129,"vw":8.196901},{"c":8.11,"h":8.2606,"l":8.07,"n":8686,"o":8.21,"t":"2025-08-26T04:00:00Z","v":1488066,"vw":8.127671},{"c":8.21,"h":8.23,"l":8.12,"n":10024,"o":8.12,"t":"2025-08-27T04:00:00Z","v":711470,"vw":8.200791},{"c":8.07,"h":8.245,"l":8.055,"n":9144,"o":8.22,"t":"2025-08-28T04:00:00Z","v":623889,"vw":8.106218},{"c":8.17,"h":8.19,"l":8.08,"n":8714,"o":8.08,"t":"2025-08-29T04:00:00Z","v":769292,"vw":8.145904},{"c":8.13,"h":8.23,"l":8.07,"n":10316,"o":8.14,"t":"2025-09-02T04:00:00Z","v":863632,"vw":8.128896},{"c":8.02,"h":8.205,"l":8.01,"n":7851,"o":8.12,"t":"2025-09-03T04:00:00Z","v":608187,"vw":8.078169},{"c":8.21,"h":8.22,"l":8.01,"n":10025,"o":8.02,"t":"2025-09-04T04:00:00Z","v":873400,"vw":8.115872},{"c":8.74,"h":9.11,"l":8.05,"n":24550,"o":8.2,"t":"2025-09-05T04:00:00Z","v":3102705,"vw":8.819247},{"c":8.84,"h":8.92,"l":8.53,"n":14805,"o":8.69,"t":"2025-09-08T04:00:00Z","v":958208,"vw":8.795967},{"c":8.8,"h":8.96,"l":8.68,"n":10302,"o":8.85,"t":"2025-09-09T04:00:00Z","v":834461,"vw":8.784645},{"c":9.39,"h":9.48,"l":8.575,"n":26243,"o":8.78,"t":"2025-09-10T04:00:00Z","v":3779077,"vw":9.165788},{"c":9.39,"h":9.77,"l":9.06,"n":22812,"o":9.64,"t":"2025-09-11T04:00:00Z","v":2554106,"vw":9.355969},{"c":9.345,"h":9.5,"l":9.26,"n":13140,"o":9.42,"t":"2025-09-12T04:00:00Z","v":1269113,"vw":9.383437},{"c":9.44,"h":9.57,"l":9.1409,"n":14119,"o":9.29,"t":"2025-09-15T04:00:00Z","v":1503986,"vw":9.329357},{"c":9.385,"h":9.6698,"l":9.36,"n":13306,"o":9.48,"t":"2025-09-16T04:00:00Z","v":1181072,"vw":9.459589},{"c":9.42,"h":9.65,"l":9.31,"n":13769,"o":9.37,"t":"2025-09-17T04:00:00Z","v":1075949,"vw":9.442002},{"c":9.49,"h":9.495,"l":9.245,"n":9313,"o":9.38,"t":"2025-09-18T04:00:00Z","v":806448,"vw":9.406537},{"c":9.38,"h":9.61,"l":9.36,"n":9097,"o":9.51,"t":"2025-09-19T04:00:00Z","v":1379305,"vw":9.444655},{"c":9.38,"h":9.545,"l":9.195,"n":11466,"o":9.34,"t":"2025-09-22T04:00:00Z","v":862902,"vw":9.390345},{"c":9.63,"h":9.925,"l":9.4,"n":15183,"o":9.43,"t":"2025-09-23T04:00:00Z","v":1463853,"vw":9.739569},{"c":9.46,"h":9.67,"l":9.4101,"n":8389,"o":9.65,"t":"2025-09-24T04:00:00Z","v":659596,"vw":9.492981},{"c":9.46,"h":9.48,"l":9.295,"n":8181,"o":9.4,"t":"2025-09-25T04:00:00Z","v":662628,"vw":9.396203},{"c":9.7,"h":9.735,"l":9.51,"n":8923,"o":9.52,"t":"2025-09-26T04:00:00Z","v":668784,"vw":9.642705},{"c":9.69,"h":10.33,"l":9.58,"n":21472,"o":9.75,"t":"2025-09-29T04:00:00Z","v":1890148,"vw":9.926599},{"c":9.83,"h":9.83,"l":9.56,"n":11649,"o":9.65,"t":"2025-09-30T04:00:00Z","v":869021,"vw":9.702863},{"c":9.91,"h":9.97,"l":9.71,"n":10429,"o":9.8,"t":"2025-10-01T04:00:00Z","v":722004,"vw":9.835614},{"c":9.82,"h":9.96,"l":9.73,"n":7499,"o":9.96,"t":"2025-10-02T04:00:00Z","v":550248,"vw":9.813825},{"c":9.91,"h":9.98,"l":9.75,"n":10167,"o":9.9,"t":"2025-10-03T04:00:00Z","v":619940,"vw":9.895778},{"c":9.93,"h":10.03,"l":9.79,"n":9817,"o":9.94,"t":"2025-10-06T04:00:00Z","v":726888,"vw":9.89967},{"c":9.87,"h":9.99,"l":9.77,"n":9251,"o":9.95,"t":"2025-10-07T04:00:00Z","v":589129,"vw":9.865791},{"c":10.3,"h":10.3,"l":9.8,"n":9692,"o":9.9,"t":"2025-10-08T04:00:00Z","v":691979,"vw":10.128289},{"c":10.18,"h":10.3,"l":10.06,"n":8964,"o":10.3,"t":"2025-10-09T04:00:00Z","v":576200,"vw":10.159971},{"c":9.88,"h":10.275,"l":9.86,"n":9386,"o":10.21,"t":"2025-10-10T04:00:00Z","v":640886,"vw":9.988994},{"c":10.07,"h":10.07,"l":9.91,"n":6974,"o":10.01,"t":"2025-10-13T04:00:00Z","v":370562,"vw":10.006395},{"c":10.1,"h":10.12,"l":9.925,"n":8640,"o":9.93,"t":"2025-10-14T04:00:00Z","v":506239,"vw":10.052209},{"c":10.08,"h":10.23,"l":9.89,"n":9774,"o":10.1,"t":"2025-10-15T04:00:00Z","v":625793,"vw":10.023129},{"c":10.13,"h":10.29,"l":10.13,"n":11095,"o":10.15,"t":"2025-10-16T04:00:00Z","v":636408,"vw":10.184478},{"c":9.92,"h":10.15,"l":9.87,"n":9525,"o":10.06,"t":"2025-10-17T04:00:00Z","v":481914,"vw":9.974043},{"c":9.98,"h":10.005,"l":9.82,"n":6177,"o":9.94,"t":"2025-10-20T04:00:00Z","v":446760,"vw":9.931199},{"c":9.89,"h":10.065,"l":9.885,"n":7844,"o":9.99,"t":"2025-10-21T04:00:00Z","v":411482,"vw":9.960126},{"c":9.89,"h":9.95,"l":9.735,"n":7259,"o":9.87,"t":"2025-10-22T04:00:00Z","v":498212,"vw":9.851573},{"c":10.09,"h":10.135,"l":9.86,"n":8465,"o":9.95,"t":"2025-10-23T04:00:00Z","v":545016,"vw":10.040739},{"c":10.23,"h":10.285,"l":10.105,"n":7908,"o":10.17,"t":"2025-10-24T04:00:00Z","v":500561,"vw":10.220999},{"c":10.16,"h":10.28,"l":10.07,"n":6361,"o":10.26,"t":"2025-10-27T04:00:00Z","v":421540,"vw":10.162089},{"c":10.12,"h":10.23,"l":10.1,"n":6144,"o":10.1,"t":"2025-10-28T04:00:00Z","v":298829,"vw":10.147311},{"c":9.96,"h":10.1451,"l":9.9,"n":6852,"o":10.09,"t":"2025-10-29T04:00:00Z","v":457621,"vw":10.028979},{"c":9.77,"h":9.96,"l":9.74,"n":5601,"o":9.9,"t":"2025-10-30T04:00:00Z","v":377820,"vw":9.824822},{"c":9.585,"h":9.76,"l":9.58,"n":5276,"o":9.74,"t":"2025-10-31T04:00:00Z","v":352127,"vw":9.631366},{"c":9.23,"h":9.58,"l":9.22,"n":6453,"o":9.55,"t":"2025-11-03T05:00:00Z","v":395938,"vw":9.328793},{"c":9.19,"h":9.19,"l":9,"n":7475,"o":9.05,"t":"2025-11-04T05:00:00Z","v":558687,"vw":9.094618},{"c":9.51,"h":9.58,"l":9.17,"n":7988,"o":9.19,"t":"2025-11-05T05:00:00Z","v":463814,"vw":9.428339},{"c":8.71,"h":9.43,"l":8.66,"n":9086,"o":9.36,"t":"2025-11-06T05:00:00Z","v":692165,"vw":8.864425},{"c":8.63,"h":8.7799,"l":8.6,"n":9487,"o":8.7,"t":"2025-11-07T05:00:00Z","v":659852,"vw":8.67102},{"c":8.61,"h":8.839,"l":8.545,"n":6357,"o":8.79,"t":"2025-11-10T05:00:00Z","v":431918,"vw":8.643935},{"c":8.65,"h":8.7,"l":8.535,"n":6898,"o":8.6,"t":"2025-11-11T05:00:00Z","v":503492,"vw":8.637526},{"c":8.66,"h":8.73,"l":8.55,"n":7213,"o":8.63,"t":"2025-11-12T05:00:00Z","v":462315,"vw":8.63669},{"c":8.54,"h":8.725,"l":8.455,"n":8257,"o":8.62,"t":"2025-11-13T05:00:00Z","v":587160,"vw":8.581541},{"c":8.47,"h":8.6,"l":8.41,"n":6368,"o":8.45,"t":"2025-11-14T05:00:00Z","v":389889,"vw":8.494107},{"c":8.3,"h":8.49,"l":8.265,"n":7095,"o":8.46,"t":"2025-11-17T05:00:00Z","v":542723,"vw":8.364629},{"c":8.36,"h":8.42,"l":8.23,"n":6727,"o":8.25,"t":"2025-11-18T05:00:00Z","v":464891,"vw":8.332715},{"c":8.16,"h":8.47,"l":8.135,"n":7151,"o":8.35,"t":"2025-11-19T05:00:00Z","v":455471,"vw":8.253295},{"c":8.19,"h":8.31,"l":8.14,"n":8033,"o":8.27,"t":"2025-11-20T05:00:00Z","v":509684,"vw":8.217202},{"c":8.52,"h":8.57,"l":8.19,"n":7567,"o":8.22,"t":"2025-11-21T05:00:00Z","v":463683,"vw":8.444204},{"c":8.59,"h":8.61,"l":8.37,"n":7447,"o":8.5,"t":"2025-11-24T05:00:00Z","v":685328,"vw":8.522025},{"c":8.64,"h":8.67,"l":8.5148,"n":6874,"o":8.59,"t":"2025-11-25T05:00:00Z","v":418388,"vw":8.597791},{"c":8.74,"h":8.815,"l":8.625,"n":6853,"o":8.65,"t":"2025-11-26T05:00:00Z","v":427881,"vw":8.718116},{"c":8.71,"h":8.75,"l":8.6601,"n":2948,"o":8.74,"t":"2025-11-28T05:00:00Z","v":150796,"vw":8.707744},{"c":8.68,"h":8.74,"l":8.59,"n":6359,"o":8.67,"t":"2025-12-01T05:00:00Z","v":458836,"vw":8.663874},{"c":8.72,"h":8.765,"l":8.57,"n":6739,"o":8.68,"t":"2025-12-02T05:00:00Z","v":445087,"vw":8.676518},{"c":8.88,"h":8.91,"l":8.715,"n":6876,"o":8.72,"t":"2025-12-03T05:00:00Z","v":490774,"vw":8.824805},{"c":8.91,"h":9.035,"l":8.78,"n":8836,"o":8.87,"t":"2025-12-04T05:00:00Z","v":650437,"vw":8.91436},{"c":10.96,"h":11,"l":9.385,"n":35740,"o":9.39,"t":"2025-12-05T05:00:00Z","v":3488723,"vw":10.6004},{"c":10.76,"h":11.5,"l":10.68,"n":21692,"o":11,"t":"2025-12-08T05:00:00Z","v":1684702,"vw":10.910528},{"c":10.71,"h":10.97,"l":10.67,"n":13114,"o":10.76,"t":"2025-12-09T05:00:00Z","v":945862,"vw":10.777626},{"c":11.16,"h":11.2255,"l":10.58,"n":14390,"o":10.67,"t":"2025-12-10T05:00:00Z","v":1186754,"vw":11.058834},{"c":11,"h":11.16,"l":10.9145,"n":11778,"o":11.15,"t":"2025-12-11T05:00:00Z","v":762968,"vw":11.021932},{"c":10.83,"h":11.03,"l":10.77,"n":9861,"o":11.03,"t":"2025-12-12T05:00:00Z","v":594847,"vw":10.846246},{"c":10.73,"h":10.84,"l":10.62,"n":11150,"o":10.82,"t":"2025-12-15T05:00:00Z","v":713234,"vw":10.753303},{"c":10.7,"h":10.83,"l":10.65,"n":11480,"o":10.8,"t":"2025-12-16T05:00:00Z","v":934961,"vw":10.750248},{"c":10.58,"h":10.76,"l":10.52,"n":7322,"o":10.66,"t":"2025-12-17T05:00:00Z","v":544635,"vw":10.597019},{"c":10.28,"h":10.56,"l":10.2,"n":9138,"o":10.52,"t":"2025-12-18T05:00:00Z","v":543218,"vw":10.322334},{"c":10.37,"h":10.44,"l":10.2,"n":7291,"o":10.24,"t":"2025-12-19T05:00:00Z","v":891362,"vw":10.357775},{"c":10.25,"h":10.485,"l":10.21,"n":7794,"o":10.34,"t":"2025-12-22T05:00:00Z","v":447953,"vw":10.316375},{"c":10.2,"h":10.3,"l":10.15,"n":5633,"o":10.24,"t":"2025-12-23T05:00:00Z","v":381014,"vw":10.216896},{"c":10.08,"h":10.22,"l":10,"n":4640,"o":10.2,"t":"2025-12-24T05:00:00Z","v":298305,"vw":10.0804},{"c":9.99,"h":10.08,"l":9.95,"n":5763,"o":10.08,"t":"2025-12-26T05:00:00Z","v":369756,"vw":10.002107},{"c":9.96,"h":10.04,"l":9.91,"n":6134,"o":9.94,"t":"2025-12-29T05:00:00Z","v":427183,"vw":9.973289},{"c":9.92,"h":9.99,"l":9.88,"n":5548,"o":9.93,"t":"2025-12-30T05:00:00Z","v":341461,"vw":9.924852},{"c":9.87,"h":10.04,"l":9.85,"n":5427,"o":9.97,"t":"2025-12-31T05:00:00Z","v":368902,"vw":9.903733},{"c":9.98,"h":10.015,"l":9.87,"n":7317,"o":9.88,"t":"2026-01-02T05:00:00Z","v":435374,"vw":9.945861},{"c":10.13,"h":10.375,"l":9.99,"n":8882,"o":10,"t":"2026-01-05T05:00:00Z","v":497372,"vw":10.197732},{"c":10.25,"h":10.27,"l":10.06,"n":6144,"o":10.11,"t":"2026-01-06T05:00:00Z","v":389398,"vw":10.198186},{"c":10.29,"h":10.33,"l":10.095,"n":7422,"o":10.22,"t":"2026-01-07T05:00:00Z","v":447672,"vw":10.245296},{"c":10.62,"h":10.695,"l":10.29,"n":11853,"o":10.29,"t":"2026-01-08T05:00:00Z","v":864895,"vw":10.582207},{"c":10.78,"h":10.875,"l":10.5102,"n":14371,"o":10.66,"t":"2026-01-09T05:00:00Z","v":1189063,"vw":10.703529},{"c":10.53,"h":10.84,"l":10.47,"n":8267,"o":10.84,"t":"2026-01-12T05:00:00Z","v":690191,"vw":10.548744},{"c":10.65,"h":10.84,"l":10.58,"n":6861,"o":10.58,"t":"2026-01-13T05:00:00Z","v":408400,"vw":10.715794},{"c":10.87,"h":10.895,"l":10.65,"n":9086,"o":10.65,"t":"2026-01-14T05:00:00Z","v":474302,"vw":10.821549},{"c":11.04,"h":11.075,"l":10.7026,"n":7331,"o":10.86,"t":"2026-01-15T05:00:00Z","v":390682,"vw":10.985728},{"c":10.72,"h":11.01,"l":10.72,"n":5704,"o":11.01,"t":"2026-01-16T05:00:00Z","v":330474,"vw":10.809489},{"c":10.66,"h":10.81,"l":10.492,"n":7620,"o":10.492,"t":"2026-01-20T05:00:00Z","v":509350,"vw":10.678413},{"c":10.67,"h":10.768,"l":10.52,"n":8814,"o":10.72,"t":"2026-01-21T05:00:00Z","v":464926,"vw":10.651957},{"c":10.54,"h":10.815,"l":10.5136,"n":7038,"o":10.69,"t":"2026-01-22T05:00:00Z","v":334917,"vw":10.624112},{"c":10.56,"h":10.845,"l":10.51,"n":8489,"o":10.56,"t":"2026-01-23T05:00:00Z","v":546811,"vw":10.671979},{"c":11.19,"h":11.4399,"l":10.63,"n":13991,"o":10.65,"t":"2026-01-26T05:00:00Z","v":963937,"vw":11.159658},{"c":11.37,"h":11.55,"l":11.02,"n":10080,"o":11.19,"t":"2026-01-27T05:00:00Z","v":707629,"vw":11.370761},{"c":11.06,"h":11.405,"l":10.96,"n":9270,"o":11.36,"t":"2026-01-28T05:00:00Z","v":581638,"vw":11.108238},{"c":10.94,"h":11.1588,"l":10.66,"n":7242,"o":11.15,"t":"2026-01-29T05:00:00Z","v":379316,"vw":10.906737},{"c":10.92,"h":10.925,"l":10.685,"n":6232,"o":10.86,"t":"2026-01-30T05:00:00Z","v":388419,"vw":10.83686},{"c":11.12,"h":11.175,"l":10.72,"n":7188,"o":10.84,"t":"2026-02-02T05:00:00Z","v":394988,"vw":11.070904},{"c":11.41,"h":11.435,"l":11.085,"n":9051,"o":11.11,"t":"2026-02-03T05:00:00Z","v":526850,"vw":11.302731},{"c":11.63,"h":12.05,"l":11.47,"n":16555,"o":11.47,"t":"2026-02-04T05:00:00Z","v":1036930,"vw":11.712075},{"c":11.57,"h":11.66,"l":11.33,"n":10714,"o":11.5,"t":"2026-02-05T05:00:00Z","v":487018,"vw":11.533037},{"c":11.68,"h":11.765,"l":11.5,"n":11014,"o":11.59,"t":"2026-02-06T05:00:00Z","v":594785,"vw":11.641603},{"c":11.71,"h":11.84,"l":11.5814,"n":8236,"o":11.63,"t":"2026-02-09T05:00:00Z","v":400929,"vw":11.707936},{"c":11.78,"h":11.87,"l":11.7,"n":7344,"o":11.72,"t":"2026-02-10T05:00:00Z","v":350841,"vw":11.797053},{"c":11.79,"h":11.94,"l":11.664,"n":9008,"o":11.88,"t":"2026-02-11T05:00:00Z","v":471884,"vw":11.775115},{"c":11.68,"h":11.925,"l":11.575,"n":7041,"o":11.84,"t":"2026-02-12T05:00:00Z","v":400334,"vw":11.676414},{"c":11.75,"h":11.875,"l":11.54,"n":5630,"o":11.7,"t":"2026-02-13T05:00:00Z","v":264369,"vw":11.750515},{"c":11.73,"h":11.82,"l":11.6273,"n":7552,"o":11.75,"t":"2026-02-17T05:00:00Z","v":406506,"vw":11.734278},{"c":11.84,"h":11.89,"l":11.62,"n":5725,"o":11.72,"t":"2026-02-18T05:00:00Z","v":251510,"vw":11.805695},{"c":12.01,"h":12.05,"l":11.7275,"n":6306,"o":11.8,"t":"2026-02-19T05:00:00Z","v":323334,"vw":11.945499},{"c":12.01,"h":12.15,"l":11.8901,"n":8287,"o":11.98,"t":"2026-02-20T05:00:00Z","v":460479,"vw":12.027953},{"c":11.64,"h":12,"l":11.46,"n":7983,"o":12,"t":"2026-02-23T05:00:00Z","v":396553,"vw":11.64772},{"c":11.88,"h":11.91,"l":11.6301,"n":5918,"o":11.66,"t":"2026-02-24T05:00:00Z","v":237466,"vw":11.814096},{"c":11.76,"h":11.9489,"l":11.66,"n":5132,"o":11.89,"t":"2026-02-25T05:00:00Z","v":240482,"vw":11.740952},{"c":11.9,"h":11.9,"l":11.7599,"n":5742,"o":11.78,"t":"2026-02-26T05:00:00Z","v":254485,"vw":11.855797},{"c":11.9,"h":11.93,"l":11.75,"n":6892,"o":11.78,"t":"2026-02-27T05:00:00Z","v":454526,"vw":11.868008},{"c":12.04,"h":12.06,"l":11.66,"n":8612,"o":11.9,"t":"2026-03-02T05:00:00Z","v":384835,"vw":11.938025},{"c":11.86,"h":11.975,"l":11.65,"n":9037,"o":11.92,"t":"2026-03-03T05:00:00Z","v":375316,"vw":11.819711},{"c":12.01,"h":12.085,"l":11.83,"n":9150,"o":11.97,"t":"2026-03-04T05:00:00Z","v":379801,"vw":12.021658},{"c":11.79,"h":12.04,"l":11.66,"n":10740,"o":11.91,"t":"2026-03-05T05:00:00Z","v":519473,"vw":11.795288},{"c":13.99,"h":13.99,"l":12.72,"n":41191,"o":12.88,"t":"2026-03-06T05:00:00Z","v":3437391,"vw":13.572827},{"c":14.24,"h":14.59,"l":13.85,"n":22845,"o":13.98,"t":"2026-03-09T04:00:00Z","v":1448687,"vw":14.149122},{"c":14.11,"h":14.51,"l":13.97,"n":15893,"o":14.15,"t":"2026-03-10T04:00:00Z","v":860155,"vw":14.247566},{"c":14.01,"h":14.16,"l":13.8035,"n":11259,"o":14.01,"t":"2026-03-11T04:00:00Z","v":574884,"vw":13.987339},{"c":13.89,"h":14.1,"l":13.71,"n":12250,"o":13.9,"t":"2026-03-12T04:00:00Z","v":531322,"vw":13.923499},{"c":13.8,"h":14.08,"l":13.715,"n":10386,"o":13.9,"t":"2026-03-13T04:00:00Z","v":560688,"vw":13.810715},{"c":13.92,"h":14,"l":13.7901,"n":11141,"o":13.89,"t":"2026-03-16T04:00:00Z","v":453993,"vw":13.908626},{"c":14.11,"h":14.21,"l":13.92,"n":8644,"o":13.92,"t":"2026-03-17T04:00:00Z","v":403650,"vw":14.082418},{"c":13.96,"h":14.12,"l":13.88,"n":8399,"o":14.06,"t":"2026-03-18T04:00:00Z","v":433345,"vw":13.965217},{"c":14.19,"h":14.33,"l":13.65,"n":12209,"o":13.83,"t":"2026-03-19T04:00:00Z","v":788725,"vw":14.041646},{"c":14.18,"h":14.4949,"l":14.045,"n":15494,"o":14.39,"t":"2026-03-20T04:00:00Z","v":1320737,"vw":14.230423},{"c":14.42,"h":14.52,"l":14.08,"n":10888,"o":14.17,"t":"2026-03-23T04:00:00Z","v":718442,"vw":14.367731},{"c":14.82,"h":14.9741,"l":14.11,"n":13158,"o":14.4,"t":"2026-03-24T04:00:00Z","v":801252,"vw":14.774245},{"c":15.07,"h":15.4,"l":14.9,"n":12366,"o":14.99,"t":"2026-03-25T04:00:00Z","v":649521,"vw":15.144333},{"c":14.85,"h":15.14,"l":14.75,"n":10706,"o":14.98,"t":"2026-03-26T04:00:00Z","v":564362,"vw":14.910752},{"c":14.66,"h":14.855,"l":14.615,"n":10270,"o":14.85,"t":"2026-03-27T04:00:00Z","v":475353,"vw":14.708578},{"c":14.39,"h":14.685,"l":14.26,"n":11741,"o":14.66,"t":"2026-03-30T04:00:00Z","v":554766,"vw":14.42597},{"c":14.33,"h":14.552,"l":14.24,"n":10368,"o":14.36,"t":"2026-03-31T04:00:00Z","v":462378,"vw":14.350662},{"c":14.77,"h":14.8,"l":14.1856,"n":10241,"o":14.32,"t":"2026-04-01T04:00:00Z","v":979382,"vw":14.638134},{"c":14.86,"h":14.99,"l":14.38,"n":11849,"o":14.67,"t":"2026-04-02T04:00:00Z","v":669652,"vw":14.864657},{"c":14.76,"h":14.85,"l":14.5501,"n":6977,"o":14.78,"t":"2026-04-06T04:00:00Z","v":391174,"vw":14.729405},{"c":14.89,"h":15.06,"l":14.72,"n":9673,"o":14.72,"t":"2026-04-07T04:00:00Z","v":574858,"vw":14.894864},{"c":14.8,"h":15.07,"l":14.72,"n":8877,"o":15,"t":"2026-04-08T04:00:00Z","v":533437,"vw":14.890321},{"c":14.49,"h":14.8,"l":13.945,"n":14768,"o":14.8,"t":"2026-04-09T04:00:00Z","v":1177597,"vw":14.400722},{"c":14.34,"h":14.8496,"l":14.23,"n":10884,"o":14.46,"t":"2026-04-10T04:00:00Z","v":840822,"vw":14.461478},{"c":14.64,"h":14.83,"l":14.245,"n":10419,"o":14.33,"t":"2026-04-13T04:00:00Z","v":817189,"vw":14.547924},{"c":14.85,"h":14.86,"l":14.46,"n":7281,"o":14.63,"t":"2026-04-14T04:00:00Z","v":576077,"vw":14.697709},{"c":14.82,"h":14.9,"l":14.67,"n":6733,"o":14.85,"t":"2026-04-15T04:00:00Z","v":337108,"vw":14.800826},{"c":14.84,"h":15.0772,"l":14.56,"n":8588,"o":14.75,"t":"2026-04-16T04:00:00Z","v":497513,"vw":14.897283},{"c":14.85,"h":15.0057,"l":14.7544,"n":7692,"o":14.89,"t":"2026-04-17T04:00:00Z","v":390737,"vw":14.855678},{"c":14.82,"h":14.9075,"l":14.71,"n":5843,"o":14.81,"t":"2026-04-20T04:00:00Z","v":299606,"vw":14.809818},{"c":14.89,"h":15.1699,"l":14.77,"n":8259,"o":14.84,"t":"2026-04-21T04:00:00Z","v":555462,"vw":14.957402},{"c":14.86,"h":14.99,"l":14.7,"n":6655,"o":14.91,"t":"2026-04-22T04:00:00Z","v":320186,"vw":14.837115},{"c":15.15,"h":15.185,"l":14.8,"n":7843,"o":14.83,"t":"2026-04-23T04:00:00Z","v":377147,"vw":15.05943},{"c":15,"h":15.19,"l":14.87,"n":6704,"o":15.13,"t":"2026-04-24T04:00:00Z","v":414861,"vw":14.996495},{"c":15.2,"h":15.29,"l":15,"n":7749,"o":15,"t":"2026-04-27T04:00:00Z","v":432558,"vw":15.191503},{"c":15.24,"h":15.5,"l":15.1601,"n":8684,"o":15.3,"t":"2026-04-28T04:00:00Z","v":436762,"vw":15.298421},{"c":15.41,"h":15.74,"l":15.25,"n":10983,"o":15.56,"t":"2026-04-29T04:00:00Z","v":499513,"vw":15.50459},{"c":15.54,"h":15.655,"l":15.26,"n":8608,"o":15.41,"t":"2026-04-30T04:00:00Z","v":417350,"vw":15.48563},{"c":15.57,"h":15.625,"l":15.4501,"n":6678,"o":15.49,"t":"2026-05-01T04:00:00Z","v":286947,"vw":15.551974},{"c":14.97,"h":15.79,"l":14.825,"n":10933,"o":15.53,"t":"2026-05-04T04:00:00Z","v":724876,"vw":15.103968},{"c":15.19,"h":15.25,"l":14.98,"n":7299,"o":15.1,"t":"2026-05-05T04:00:00Z","v":321464,"vw":15.177479},{"c":14.91,"h":15.25,"l":14.78,"n":8654,"o":15.21,"t":"2026-05-06T04:00:00Z","v":424904,"vw":14.9937},{"c":14.73,"h":14.87,"l":14.29,"n":9840,"o":14.87,"t":"2026-05-07T04:00:00Z","v":489882,"vw":14.628565},{"c":14.54,"h":14.84,"l":14.42,"n":6861,"o":14.74,"t":"2026-05-08T04:00:00Z","v":313960,"vw":14.559079},{"c":14.4,"h":14.635,"l":14.3,"n":8820,"o":14.59,"t":"2026-05-11T04:00:00Z","v":474624,"vw":14.429541},{"c":14.42,"h":14.66,"l":14.26,"n":8345,"o":14.41,"t":"2026-05-12T04:00:00Z","v":399025,"vw":14.408625},{"c":14.64,"h":14.75,"l":14.1,"n":8950,"o":14.38,"t":"2026-05-13T04:00:00Z","v":497062,"vw":14.48019},{"c":15.15,"h":15.295,"l":14.7601,"n":8177,"o":14.77,"t":"2026-05-14T04:00:00Z","v":472607,"vw":15.082928},{"c":15.34,"h":15.58,"l":14.97,"n":8958,"o":15.04,"t":"2026-05-15T04:00:00Z","v":549128,"vw":15.34598},{"c":15.53,"h":15.63,"l":15.37,"n":7216,"o":15.38,"t":"2026-05-18T04:00:00Z","v":369002,"vw":15.522682},{"c":15.19,"h":15.46,"l":15.18,"n":6658,"o":15.43,"t":"2026-05-19T04:00:00Z","v":294988,"vw":15.281345},{"c":15.12,"h":15.25,"l":14.96,"n":9005,"o":15.19,"t":"2026-05-20T04:00:00Z","v":452961,"vw":15.125831},{"c":15.31,"h":15.3394,"l":15.0205,"n":8927,"o":15.12,"t":"2026-05-21T04:00:00Z","v":366860,"vw":15.228819},{"c":15.47,"h":15.75,"l":15.37,"n":9735,"o":15.43,"t":"2026-05-22T04:00:00Z","v":449686,"vw":15.521934},{"c":15.24,"h":15.53,"l":15.12,"n":9259,"o":15.36,"t":"2026-05-26T04:00:00Z","v":404781,"vw":15.283695},{"c":15.24,"h":15.62,"l":15.21,"n":10415,"o":15.24,"t":"2026-05-27T04:00:00Z","v":472257,"vw":15.397399},{"c":15.22,"h":15.44,"l":14.945,"n":12051,"o":15.22,"t":"2026-05-28T04:00:00Z","v":789041,"vw":15.185325},{"c":15.22,"h":15.66,"l":15.15,"n":11875,"o":15.31,"t":"2026-05-29T04:00:00Z","v":836562,"vw":15.389987},{"c":15.14,"h":15.2094,"l":14.9104,"n":9775,"o":15.12,"t":"2026-06-01T04:00:00Z","v":445836,"vw":15.112738},{"c":15.31,"h":15.44,"l":15.06,"n":10950,"o":15.06,"t":"2026-06-02T04:00:00Z","v":638524,"vw":15.281256},{"c":14.87,"h":15.3,"l":14.77,"n":8635,"o":15.29,"t":"2026-06-03T04:00:00Z","v":559137,"vw":14.941763},{"c":15.17,"h":15.2007,"l":14.87,"n":8386,"o":14.89,"t":"2026-06-04T04:00:00Z","v":420860,"vw":15.096582},{"c":14.82,"h":15.29,"l":14.785,"n":8997,"o":15.17,"t":"2026-06-05T04:00:00Z","v":366993,"vw":14.925046},{"c":14.67,"h":14.8499,"l":14.55,"n":9189,"o":14.71,"t":"2026-06-08T04:00:00Z","v":566993,"vw":14.685641},{"c":14.85,"h":14.92,"l":14.5305,"n":14721,"o":14.73,"t":"2026-06-09T04:00:00Z","v":980474,"vw":14.751075},{"c":14.28,"h":15,"l":14.05,"n":16677,"o":14.76,"t":"2026-06-10T04:00:00Z","v":1104872,"vw":14.46748},{"c":14.65,"h":14.69,"l":14.22,"n":13158,"o":14.37,"t":"2026-06-11T04:00:00Z","v":845633,"vw":14.560218},{"c":14.76,"h":14.89,"l":14.63,"n":9900,"o":14.65,"t":"2026-06-12T04:00:00Z","v":358674,"vw":14.760592},{"c":14.35,"h":14.88,"l":14.255,"n":12016,"o":14.77,"t":"2026-06-15T04:00:00Z","v":548966,"vw":14.485862},{"c":13.88,"h":14.41,"l":13.63,"n":13329,"o":14.33,"t":"2026-06-16T04:00:00Z","v":768266,"vw":13.880271},{"c":13.73,"h":14.11,"l":13.62,"n":25209,"o":13.82,"t":"2026-06-17T04:00:00Z","v":2125869,"vw":13.835674},{"c":16.08,"h":17.5625,"l":15.63,"n":52371,"o":15.8,"t":"2026-06-18T04:00:00Z","v":4654774,"vw":16.352888},{"c":16.45,"h":16.58,"l":14.52,"n":29101,"o":16.09,"t":"2026-06-22T04:00:00Z","v":2094820,"vw":16.149022},{"c":16.67,"h":17.5,"l":16.015,"n":24329,"o":16.17,"t":"2026-06-23T04:00:00Z","v":1518247,"vw":16.602585},{"c":16.12,"h":16.95,"l":16.105,"n":17634,"o":16.64,"t":"2026-06-24T04:00:00Z","v":972687,"vw":16.399584},{"c":15.69,"h":16.385,"l":15.61,"n":15327,"o":16.19,"t":"2026-06-25T04:00:00Z","v":830477,"vw":15.79619},{"c":15.23,"h":15.7,"l":14.84,"n":14481,"o":15.55,"t":"2026-06-26T04:00:00Z","v":1501158,"vw":15.21323},{"c":15.4,"h":15.698,"l":15.17,"n":12821,"o":15.678,"t":"2026-06-29T04:00:00Z","v":775035,"vw":15.375141},{"c":15.04,"h":15.69,"l":14.96,"n":13850,"o":15.4,"t":"2026-06-30T04:00:00Z","v":863535,"vw":15.256741},{"c":15,"h":15.435,"l":14.86,"n":13968,"o":14.87,"t":"2026-07-01T04:00:00Z","v":660935,"vw":15.086407},{"c":14.95,"h":15.19,"l":14.89,"n":12127,"o":15.01,"t":"2026-07-02T04:00:00Z","v":727036,"vw":14.985992},{"c":15.36,"h":15.59,"l":14.87,"n":11632,"o":15.14,"t":"2026-07-06T04:00:00Z","v":647040,"vw":15.365553},{"c":15.44,"h":15.47,"l":15.07,"n":10784,"o":15.29,"t":"2026-07-07T04:00:00Z","v":495167,"vw":15.367024},{"c":15.37,"h":15.486,"l":15.27,"n":11395,"o":15.31,"t":"2026-07-08T04:00:00Z","v":505872,"vw":15.377157},{"c":15.51,"h":15.55,"l":15.08,"n":10837,"o":15.37,"t":"2026-07-09T04:00:00Z","v":493808,"vw":15.35265},{"c":15.595,"h":15.765,"l":15.42,"n":7817,"o":15.48,"t":"2026-07-10T04:00:00Z","v":429644,"vw":15.618267},{"c":15.66,"h":15.985,"l":15.46,"n":10754,"o":15.717,"t":"2026-07-13T04:00:00Z","v":569405,"vw":15.725107},{"c":15.19,"h":15.79,"l":15.18,"n":9278,"o":15.66,"t":"2026-07-14T04:00:00Z","v":464119,"vw":15.335942},{"c":14.93,"h":15.23,"l":14.8342,"n":9630,"o":15.04,"t":"2026-07-15T04:00:00Z","v":511303,"vw":14.968725},{"c":15.25,"h":15.36,"l":14.97,"n":8286,"o":14.97,"t":"2026-07-16T04:00:00Z","v":442472,"vw":15.22814},{"c":14.86,"h":15.29,"l":14.81,"n":10184,"o":15.13,"t":"2026-07-17T04:00:00Z","v":402482,"vw":14.941325},{"c":15.01,"h":15.15,"l":14.78,"n":10336,"o":14.8,"t":"2026-07-20T04:00:00Z","v":364703,"vw":14.946684},{"c":15.19,"h":15.31,"l":14.78,"n":9874,"o":14.955,"t":"2026-07-21T04:00:00Z","v":629200,"vw":15.103925},{"c":14.62,"h":15.21,"l":14.51,"n":8643,"o":15.19,"t":"2026-07-22T04:00:00Z","v":480072,"vw":14.670966},{"c":14.43,"h":14.66,"l":14.4,"n":8942,"o":14.54,"t":"2026-07-23T04:00:00Z","v":467445,"vw":14.490103},{"c":14.64,"h":14.75,"l":14.44,"n":8790,"o":14.57,"t":"2026-07-24T04:00:00Z","v":402976,"vw":14.63387},{"c":14.89,"h":14.98,"l":14.68,"n":10053,"o":14.68,"t":"2026-07-27T04:00:00Z","v":450596,"vw":14.853773},{"c":14.68,"h":15.14,"l":14.65,"n":8175,"o":14.91,"t":"2026-07-28T04:00:00Z","v":388618,"vw":14.765805},{"c":14.5,"h":14.81,"l":14.41,"n":9305,"o":14.68,"t":"2026-07-29T04:00:00Z","v":391792,"vw":14.527293},{"c":14.95,"h":15.14,"l":14.57,"n":10406,"o":14.72,"t":"2026-07-30T04:00:00Z","v":452248,"vw":14.95194},{"c":14.55,"h":15.02,"l":14.4338,"n":8059,"o":15.01,"t":"2026-07-31T04:00:00Z","v":364328,"vw":14.60302},{"c":14.76,"h":14.87,"l":14.54,"n":9122,"o":14.61,"t":"2026-08-03T04:00:00Z","v":440776,"vw":14.697031},{"c":14.97,"h":15.005,"l":14.72,"n":9504,"o":14.88,"t":"2026-08-04T04:00:00Z","v":396743,"vw":14.905197},{"c":14.71,"h":14.97,"l":14.69,"n":9396,"o":14.95,"t":"2026-08-05T04:00:00Z","v":379479,"vw":14.766055},{"c":14.55,"h":14.86,"l":14.412,"n":8145,"o":14.82,"t":"2026-08-06T04:00:00Z","v":343874,"vw":14.567478},{"c":14.25,"h":14.585,"l":14.21,"n":6393,"o":14.56,"t":"2026-08-07T04:00:00Z","v":344537,"vw":14.319871},{"c":14.21,"h":14.25,"l":14.0977,"n":9236,"o":14.2,"t":"2026-08-10T04:00:00Z","v":368255,"vw":14.18371},{"c":14.22,"h":14.42,"l":14.14,"n":10743,"o":14.21,"t":"2026-08-11T04:00:00Z","v":451186,"vw":14.238683},{"c":14.19,"h":14.35,"l":14.08,"n":7908,"o":14.31,"t":"2026-08-12T04:00:00Z","v":474970,"vw":14.190256},{"c":14.34,"h":14.405,"l":14.09,"n":8582,"o":14.19,"t":"2026-08-13T04:00:00Z","v":402650,"vw":14.30317},{"c":14.33,"h":14.42,"l":14.17,"n":6187,"o":14.31,"t":"2026-08-14T04:00:00Z","v":288801,"vw":14.322492},{"c":14.15,"h":14.37,"l":14.12,"n":8576,"o":14.25,"t":"2026-08-17T04:00:00Z","v":326953,"vw":14.194897},{"c":14.17,"h":14.2,"l":14.022,"n":9439,"o":14.12,"t":"2026-08-18T04:00:00Z","v":400217,"vw":14.136612},{"c":14.12,"h":14.27,"l":14.06,"n":7840,"o":14.27,"t":"2026-08-19T04:00:00Z","v":427299,"vw":14.142757},{"c":13.91,"h":14.075,"l":13.87,"n":11565,"o":14.01,"t":"2026-08-20T04:00:00Z","v":583191,"vw":13.951055},{"c":14.1,"h":14.11,"l":13.9,"n":10007,"o":13.99,"t":"2026-08-21T04:00:00Z","v":925612,"vw":14.057704},{"c":13.65,"h":14.13,"l":13.635,"n":10323,"o":14.04,"t":"2026-08-24T04:00:00Z","v":596113,"vw":13.769523},{"c":13.51,"h":13.805,"l":13.47,"n":8064,"o":13.65,"t":"2026-08-25T04:00:00Z","v":444703,"vw":13.573065},{"c":13.37,"h":13.51,"l":13.335,"n":7284,"o":13.47,"t":"2026-08-26T04:00:00Z","v":362553,"vw":13.41602},{"c":13.07,"h":13.32,"l":12.87,"n":9636,"o":13.25,"t":"2026-08-27T04:00:00Z","v":531386,"vw":13.024989},{"c":12.78,"h":13.18,"l":12.73,"n":9500,"o":13,"t":"2026-08-28T04:00:00Z","v":531848,"vw":12.887965},{"c":12.72,"h":12.86,"l":12.63,"n":9912,"o":12.8,"t":"2026-08-31T04:00:00Z","v":609030,"vw":12.717616},{"c":12.77,"h":12.81,"l":12.55,"n":10095,"o":12.7,"t":"2026-09-01T04:00:00Z","v":456450,"vw":12.724157},{"c":12.78,"h":12.9899,"l":12.7,"n":9953,"o":12.78,"t":"2026-09-02T04:00:00Z","v":452785,"vw":12.839126},{"c":12.27,"h":12.825,"l":12.0945,"n":17321,"o":12.78,"t":"2026-09-03T04:00:00Z","v":1356684,"vw":12.277306},{"c":12.89,"h":14.12,"l":12.12,"n":20697,"o":14.12,"t":"2026-09-04T04:00:00Z","v":1699672,"vw":12.849412},{"c":13.23,"h":13.37,"l":12.51,"n":18033,"o":12.51,"t":"2026-09-08T04:00:00Z","v":1158588,"vw":13.166435},{"c":13.4,"h":13.53,"l":13.04,"n":13824,"o":13.12,"t":"2026-09-09T04:00:00Z","v":842829,"vw":13.341032},{"c":13.29,"h":13.3401,"l":13.11,"n":9420,"o":13.31,"t":"2026-09-10T04:00:00Z","v":632696,"vw":13.225467},{"c":13.15,"h":13.46,"l":13.04,"n":7992,"o":13.4,"t":"2026-09-11T04:00:00Z","v":400735,"vw":13.136888},{"c":13.2,"h":13.2209,"l":12.93,"n":9379,"o":13.17,"t":"2026-09-14T04:00:00Z","v":620384,"vw":13.14712},{"c":13.1,"h":13.2,"l":12.94,"n":9181,"o":13.2,"t":"2026-09-15T04:00:00Z","v":675664,"vw":13.043111},{"c":13.06,"h":13.19,"l":12.97,"n":8919,"o":13.1,"t":"2026-09-16T04:00:00Z","v":405809,"vw":13.078498},{"c":13.33,"h":13.46,"l":12.902,"n":10200,"o":13.06,"t":"2026-09-17T04:00:00Z","v":596812,"vw":13.306387},{"c":13.64,"h":13.65,"l":13.185,"n":7757,"o":13.26,"t":"2026-09-18T04:00:00Z","v":1185970,"vw":13.567685},{"c":13.81,"h":13.84,"l":13.565,"n":8127,"o":13.64,"t":"2026-09-21T04:00:00Z","v":490947,"vw":13.734488},{"c":14.06,"h":14.065,"l":13.7,"n":9382,"o":13.88,"t":"2026-09-22T04:00:00Z","v":509089,"vw":13.965284},{"c":13.98,"h":14.13,"l":13.9,"n":7480,"o":14.06,"t":"2026-09-23T04:00:00Z","v":433656,"vw":14.011573},{"c":14.08,"h":14.21,"l":13.93,"n":7734,"o":13.93,"t":"2026-09-24T04:00:00Z","v":452598,"vw":14.095133},{"c":14.26,"h":14.26,"l":13.82,"n":7516,"o":14.08,"t":"2026-09-25T04:00:00Z","v":419032,"vw":14.121909},{"c":14.03,"h":14.31,"l":13.97,"n":7797,"o":14.12,"t":"2026-09-28T04:00:00Z","v":407870,"vw":14.057319},{"c":14.06,"h":14.13,"l":13.85,"n":7713,"o":14.05,"t":"2026-09-29T04:00:00Z","v":440733,"vw":14.011948},{"c":14.06,"h":14.17,"l":13.93,"n":5907,"o":14.1,"t":"2026-09-30T04:00:00Z","v":363416,"vw":14.043242},{"c":14.41,"h":14.425,"l":14.03,"n":8122,"o":14.03,"t":"2026-10-01T04:00:00Z","v":440260,"vw":14.297455},{"c":14.64,"h":14.75,"l":14.47,"n":9644,"o":14.5,"t":"2026-10-02T04:00:00Z","v":446071,"vw":14.637158},{"c":14.7,"h":14.8,"l":14.463,"n":8150,"o":14.6,"t":"2026-10-05T04:00:00Z","v":498964,"vw":14.69088},{"c":14.52,"h":14.76,"l":14.51,"n":7207,"o":14.73,"t":"2026-10-06T04:00:00Z","v":385516,"vw":14.601595},{"c":14.51,"h":14.53,"l":14.21,"n":7921,"o":14.35,"t":"2026-10-07T04:00:00Z","v":406930,"vw":14.416858},{"c":14.31,"h":14.54,"l":14.24,"n":7902,"o":14.49,"t":"2026-10-08T04:00:00Z","v":376036,"vw":14.359586},{"c":13.98,"h":14.325,"l":13.98,"n":6234,"o":14.28,"t":"2026-10-09T04:00:00Z","v":356441,"vw":14.101786},{"c":14.23,"h":14.24,"l":13.85,"n":9662,"o":14.04,"t":"2026-10-12T04:00:00Z","v":444491,"vw":14.127919},{"c":14.22,"h":14.33,"l":14.08,"n":7954,"o":14.23,"t":"2026-10-13T04:00:00Z","v":480710,"vw":14.202286},{"c":14.18,"h":14.26,"l":14.07,"n":6279,"o":14.1,"t":"2026-10-14T04:00:00Z","v":319060,"vw":14.167473},{"c":14.16,"h":14.5,"l":14.08,"n":6963,"o":14.24,"t":"2026-10-15T04:00:00Z","v":439240,"vw":14.28981},{"c":14.14,"h":14.2,"l":13.75,"n":9129,"o":14.19,"t":"2026-10-16T04:00:00Z","v":592824,"vw":14.009497},{"c":14.78,"h":14.88,"l":14.16,"n":8500,"o":14.19,"t":"2026-10-19T04:00:00Z","v":521221,"vw":14.645286},{"c":14.78,"h":14.9653,"l":14.49,"n":11793,"o":14.67,"t":"2026-10-20T04:00:00Z","v":587783,"vw":14.805786},{"c":15.1,"h":15.31,"l":14.7751,"n":13206,"o":15.14,"t":"2026-10-21T04:00:00Z","v":756278,"vw":15.052423},{"c":14.35,"h":15.09,"l":14.1901,"n":11745,"o":15.09,"t":"2026-10-22T04:00:00Z","v":595140,"vw":14.403272}],"volatilityBars":[{"c":13.56,"h":13.56,"l":13.56,"n":2,"o":13.56,"t":"2026-09-21T13:15:00Z","v":102,"vw":13.56},{"c":13.6,"h":13.84,"l":13.6,"n":398,"o":13.67,"t":"2026-09-21T13:30:00Z","v":33941,"vw":13.672043},{"c":13.6525,"h":13.6525,"l":13.6,"n":78,"o":13.61,"t":"2026-09-21T13:45:00Z","v":6127,"vw":13.618839},{"c":13.6,"h":13.655,"l":13.565,"n":267,"o":13.63,"t":"2026-09-21T14:00:00Z","v":14076,"vw":13.595518},{"c":13.64,"h":13.64,"l":13.6,"n":118,"o":13.605,"t":"2026-09-21T14:15:00Z","v":5501,"vw":13.613084},{"c":13.62,"h":13.6338,"l":13.6,"n":220,"o":13.6338,"t":"2026-09-21T14:30:00Z","v":11490,"vw":13.612493},{"c":13.5945,"h":13.61,"l":13.58,"n":259,"o":13.6,"t":"2026-09-21T14:45:00Z","v":9925,"vw":13.599954},{"c":13.59,"h":13.62,"l":13.59,"n":162,"o":13.6,"t":"2026-09-21T15:00:00Z","v":8316,"vw":13.607147},{"c":13.61,"h":13.62,"l":13.59,"n":113,"o":13.5969,"t":"2026-09-21T15:15:00Z","v":6367,"vw":13.60584},{"c":13.63,"h":13.645,"l":13.6,"n":148,"o":13.6,"t":"2026-09-21T15:30:00Z","v":7295,"vw":13.625023},{"c":13.68,"h":13.68,"l":13.6399,"n":115,"o":13.6399,"t":"2026-09-21T15:45:00Z","v":6476,"vw":13.652174},{"c":13.7,"h":13.7099,"l":13.64,"n":309,"o":13.67,"t":"2026-09-21T16:00:00Z","v":22345,"vw":13.680585},{"c":13.719,"h":13.719,"l":13.675,"n":241,"o":13.69,"t":"2026-09-21T16:15:00Z","v":9811,"vw":13.690155},{"c":13.69,"h":13.735,"l":13.69,"n":177,"o":13.715,"t":"2026-09-21T16:30:00Z","v":10487,"vw":13.722805},{"c":13.7,"h":13.7,"l":13.68,"n":153,"o":13.68,"t":"2026-09-21T16:45:00Z","v":8844,"vw":13.689563},{"c":13.735,"h":13.735,"l":13.7,"n":135,"o":13.7,"t":"2026-09-21T17:00:00Z","v":4105,"vw":13.716667},{"c":13.72,"h":13.74,"l":13.72,"n":161,"o":13.735,"t":"2026-09-21T17:15:00Z","v":7549,"vw":13.733757},{"c":13.7,"h":13.71,"l":13.69,"n":153,"o":13.71,"t":"2026-09-21T17:30:00Z","v":6356,"vw":13.701467},{"c":13.69,"h":13.72,"l":13.68,"n":224,"o":13.7,"t":"2026-09-21T17:45:00Z","v":10792,"vw":13.698446},{"c":13.735,"h":13.74,"l":13.7,"n":203,"o":13.7,"t":"2026-09-21T18:00:00Z","v":23282,"vw":13.713967},{"c":13.76,"h":13.76,"l":13.735,"n":215,"o":13.735,"t":"2026-09-21T18:15:00Z","v":9975,"vw":13.742338},{"c":13.79,"h":13.8,"l":13.77,"n":280,"o":13.77,"t":"2026-09-21T18:30:00Z","v":22829,"vw":13.786029},{"c":13.8,"h":13.815,"l":13.79,"n":336,"o":13.8,"t":"2026-09-21T18:45:00Z","v":17181,"vw":13.801315},{"c":13.78,"h":13.81,"l":13.78,"n":234,"o":13.8,"t":"2026-09-21T19:00:00Z","v":9771,"vw":13.797666},{"c":13.78,"h":13.79,"l":13.755,"n":271,"o":13.78,"t":"2026-09-21T19:15:00Z","v":14819,"vw":13.773484},{"c":13.81,"h":13.81,"l":13.77,"n":504,"o":13.78,"t":"2026-09-21T19:30:00Z","v":26044,"vw":13.789837},{"c":13.82,"h":13.825,"l":13.76,"n":1378,"o":13.8,"t":"2026-09-21T19:45:00Z","v":76051,"vw":13.797716},{"c":13.87,"h":13.87,"l":13.79,"n":31,"o":13.81,"t":"2026-09-21T20:00:00Z","v":73858,"vw":13.809288},{"c":13.87,"h":13.87,"l":13.85,"n":2,"o":13.85,"t":"2026-09-22T12:30:00Z","v":373,"vw":13.855362},{"c":13.975,"h":13.98,"l":13.85,"n":256,"o":13.88,"t":"2026-09-22T13:30:00Z","v":16172,"vw":13.908883},{"c":13.92,"h":13.99,"l":13.91,"n":310,"o":13.97,"t":"2026-09-22T13:45:00Z","v":19565,"vw":13.962623},{"c":13.915,"h":13.96,"l":13.91,"n":131,"o":13.91,"t":"2026-09-22T14:00:00Z","v":4832,"vw":13.929189},{"c":13.89,"h":13.92,"l":13.87,"n":281,"o":13.9111,"t":"2026-09-22T14:15:00Z","v":13282,"vw":13.893525},{"c":13.745,"h":13.9,"l":13.745,"n":396,"o":13.9,"t":"2026-09-22T14:30:00Z","v":20061,"vw":13.831589},{"c":13.72,"h":13.77,"l":13.7,"n":246,"o":13.74,"t":"2026-09-22T14:45:00Z","v":12902,"vw":13.720009},{"c":13.7801,"h":13.785,"l":13.715,"n":175,"o":13.72,"t":"2026-09-22T15:00:00Z","v":7858,"vw":13.772014},{"c":13.775,"h":13.805,"l":13.775,"n":130,"o":13.785,"t":"2026-09-22T15:15:00Z","v":4796,"vw":13.784868},{"c":13.775,"h":13.785,"l":13.745,"n":208,"o":13.77,"t":"2026-09-22T15:30:00Z","v":7900,"vw":13.770493},{"c":13.79,"h":13.795,"l":13.77,"n":133,"o":13.775,"t":"2026-09-22T15:45:00Z","v":4760,"vw":13.782875},{"c":13.83,"h":13.83,"l":13.73,"n":288,"o":13.78,"t":"2026-09-22T16:00:00Z","v":13103,"vw":13.778015},{"c":13.87,"h":13.87,"l":13.82,"n":230,"o":13.82,"t":"2026-09-22T16:15:00Z","v":8072,"vw":13.840639},{"c":13.85,"h":13.875,"l":13.845,"n":169,"o":13.875,"t":"2026-09-22T16:30:00Z","v":8084,"vw":13.861653},{"c":13.87,"h":13.87,"l":13.85,"n":253,"o":13.86,"t":"2026-09-22T16:45:00Z","v":10022,"vw":13.862385},{"c":13.87,"h":13.88,"l":13.865,"n":151,"o":13.88,"t":"2026-09-22T17:00:00Z","v":5047,"vw":13.871374},{"c":13.93,"h":13.93,"l":13.88,"n":200,"o":13.88,"t":"2026-09-22T17:15:00Z","v":26730,"vw":13.913282},{"c":13.92,"h":13.94,"l":13.92,"n":180,"o":13.93,"t":"2026-09-22T17:30:00Z","v":7324,"vw":13.9288},{"c":13.9401,"h":13.95,"l":13.905,"n":346,"o":13.92,"t":"2026-09-22T17:45:00Z","v":13349,"vw":13.925607},{"c":13.965,"h":13.97,"l":13.95,"n":193,"o":13.95,"t":"2026-09-22T18:00:00Z","v":5249,"vw":13.964186},{"c":13.97,"h":13.975,"l":13.935,"n":310,"o":13.965,"t":"2026-09-22T18:15:00Z","v":14028,"vw":13.959304},{"c":13.98,"h":13.98,"l":13.955,"n":204,"o":13.97,"t":"2026-09-22T18:30:00Z","v":6813,"vw":13.969589},{"c":13.98,"h":13.995,"l":13.97,"n":222,"o":13.985,"t":"2026-09-22T18:45:00Z","v":14731,"vw":13.982053},{"c":13.99,"h":13.99,"l":13.9701,"n":255,"o":13.975,"t":"2026-09-22T19:00:00Z","v":11504,"vw":13.981479},{"c":13.98,"h":13.99,"l":13.97,"n":290,"o":13.985,"t":"2026-09-22T19:15:00Z","v":14742,"vw":13.978613},{"c":14.025,"h":14.025,"l":13.97,"n":621,"o":13.975,"t":"2026-09-22T19:30:00Z","v":35375,"vw":14.007539},{"c":14.05,"h":14.065,"l":13.99,"n":1576,"o":14.03,"t":"2026-09-22T19:45:00Z","v":92230,"vw":14.0381},{"c":14.02,"h":14.06,"l":14.02,"n":20,"o":14.06,"t":"2026-09-22T20:00:00Z","v":84236,"vw":14.058608},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-09-23T12:30:00Z","v":198,"vw":14.06},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-09-23T12:45:00Z","v":139,"vw":13.88},{"c":14.035,"h":14.1,"l":13.9,"n":267,"o":14.06,"t":"2026-09-23T13:30:00Z","v":21620,"vw":13.997851},{"c":14.09,"h":14.09,"l":14.05,"n":115,"o":14.05,"t":"2026-09-23T13:45:00Z","v":4238,"vw":14.064962},{"c":14.08,"h":14.11,"l":14.07,"n":207,"o":14.08,"t":"2026-09-23T14:00:00Z","v":6605,"vw":14.088879},{"c":14.09,"h":14.12,"l":14.07,"n":200,"o":14.1,"t":"2026-09-23T14:15:00Z","v":11432,"vw":14.092409},{"c":14.09,"h":14.1168,"l":14.09,"n":118,"o":14.1168,"t":"2026-09-23T14:30:00Z","v":4250,"vw":14.1051},{"c":14.07,"h":14.075,"l":14.05,"n":315,"o":14.07,"t":"2026-09-23T14:45:00Z","v":10916,"vw":14.061088},{"c":14.06,"h":14.091,"l":14.06,"n":253,"o":14.075,"t":"2026-09-23T15:00:00Z","v":11146,"vw":14.069524},{"c":14.07,"h":14.11,"l":14.06,"n":260,"o":14.07,"t":"2026-09-23T15:15:00Z","v":10377,"vw":14.087661},{"c":14.03,"h":14.05,"l":14.0101,"n":195,"o":14.05,"t":"2026-09-23T15:30:00Z","v":5967,"vw":14.030514},{"c":14.02,"h":14.031,"l":13.98,"n":198,"o":14.03,"t":"2026-09-23T15:45:00Z","v":8764,"vw":14.010044},{"c":14.035,"h":14.045,"l":14.015,"n":77,"o":14.015,"t":"2026-09-23T16:00:00Z","v":5680,"vw":14.023213},{"c":14.06,"h":14.13,"l":14.05,"n":301,"o":14.05,"t":"2026-09-23T16:15:00Z","v":53675,"vw":14.099553},{"c":14.05,"h":14.07,"l":14.05,"n":113,"o":14.07,"t":"2026-09-23T16:30:00Z","v":5392,"vw":14.060499},{"c":14.015,"h":14.04,"l":14.015,"n":132,"o":14.04,"t":"2026-09-23T16:45:00Z","v":4166,"vw":14.022757},{"c":13.97,"h":14.015,"l":13.96,"n":74,"o":14.015,"t":"2026-09-23T17:00:00Z","v":2753,"vw":13.9825},{"c":13.97,"h":13.98,"l":13.97,"n":71,"o":13.98,"t":"2026-09-23T17:15:00Z","v":3961,"vw":13.978777},{"c":13.96,"h":13.98,"l":13.945,"n":140,"o":13.98,"t":"2026-09-23T17:30:00Z","v":6023,"vw":13.959888},{"c":13.98,"h":13.98,"l":13.96,"n":70,"o":13.96,"t":"2026-09-23T17:45:00Z","v":2403,"vw":13.970402},{"c":13.95,"h":13.975,"l":13.95,"n":121,"o":13.975,"t":"2026-09-23T18:00:00Z","v":5573,"vw":13.957213},{"c":13.935,"h":13.97,"l":13.93,"n":168,"o":13.95,"t":"2026-09-23T18:15:00Z","v":6961,"vw":13.955073},{"c":13.925,"h":13.935,"l":13.915,"n":119,"o":13.935,"t":"2026-09-23T18:30:00Z","v":5518,"vw":13.922644},{"c":13.95,"h":13.955,"l":13.93,"n":201,"o":13.93,"t":"2026-09-23T18:45:00Z","v":9090,"vw":13.941662},{"c":14.01,"h":14.02,"l":13.945,"n":246,"o":13.945,"t":"2026-09-23T19:00:00Z","v":11615,"vw":13.979378},{"c":13.985,"h":14.0257,"l":13.98,"n":169,"o":14.0257,"t":"2026-09-23T19:15:00Z","v":8751,"vw":14.002896},{"c":13.96,"h":13.985,"l":13.94,"n":305,"o":13.985,"t":"2026-09-23T19:30:00Z","v":12880,"vw":13.962456},{"c":13.985,"h":14.01,"l":13.945,"n":1734,"o":13.96,"t":"2026-09-23T19:45:00Z","v":94199,"vw":13.971566},{"c":13.98,"h":13.98,"l":13.98,"n":25,"o":13.98,"t":"2026-09-23T20:00:00Z","v":77719,"vw":13.98},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-09-24T10:30:00Z","v":140,"vw":13.64},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-24T12:15:00Z","v":120,"vw":13.9},{"c":14.05,"h":14.08,"l":13.93,"n":141,"o":13.93,"t":"2026-09-24T13:30:00Z","v":10037,"vw":14.007386},{"c":14.08,"h":14.11,"l":14.02,"n":193,"o":14.03,"t":"2026-09-24T13:45:00Z","v":7464,"vw":14.062699},{"c":14.0463,"h":14.1,"l":14.0463,"n":159,"o":14.0695,"t":"2026-09-24T14:00:00Z","v":6447,"vw":14.078006},{"c":14.04,"h":14.074,"l":14.04,"n":69,"o":14.07,"t":"2026-09-24T14:15:00Z","v":2270,"vw":14.056921},{"c":14.02,"h":14.06,"l":14.0001,"n":175,"o":14.0001,"t":"2026-09-24T14:30:00Z","v":9579,"vw":14.028911},{"c":14.03,"h":14.06,"l":14.02,"n":180,"o":14.04,"t":"2026-09-24T14:45:00Z","v":8327,"vw":14.042056},{"c":14.005,"h":14.03,"l":14.005,"n":51,"o":14.03,"t":"2026-09-24T15:00:00Z","v":1228,"vw":14.0146},{"c":14.04,"h":14.05,"l":13.99,"n":88,"o":13.99,"t":"2026-09-24T15:15:00Z","v":3143,"vw":14.022857},{"c":14.02,"h":14.055,"l":14.02,"n":147,"o":14.05,"t":"2026-09-24T15:30:00Z","v":14277,"vw":14.024628},{"c":14.06,"h":14.08,"l":14,"n":349,"o":14.025,"t":"2026-09-24T15:45:00Z","v":29291,"vw":14.055146},{"c":14.08,"h":14.08,"l":14.04,"n":216,"o":14.05,"t":"2026-09-24T16:00:00Z","v":9124,"vw":14.052468},{"c":14.105,"h":14.13,"l":14.08,"n":466,"o":14.095,"t":"2026-09-24T16:15:00Z","v":25090,"vw":14.108575},{"c":14.18,"h":14.18,"l":14.085,"n":270,"o":14.1,"t":"2026-09-24T16:30:00Z","v":17060,"vw":14.144065},{"c":14.145,"h":14.175,"l":14.145,"n":189,"o":14.175,"t":"2026-09-24T16:45:00Z","v":8542,"vw":14.157133},{"c":14.165,"h":14.17,"l":14.14,"n":285,"o":14.14,"t":"2026-09-24T17:00:00Z","v":29767,"vw":14.149999},{"c":14.12,"h":14.165,"l":14.12,"n":144,"o":14.165,"t":"2026-09-24T17:15:00Z","v":4909,"vw":14.151322},{"c":14.12,"h":14.135,"l":14.12,"n":126,"o":14.13,"t":"2026-09-24T17:30:00Z","v":5685,"vw":14.125614},{"c":14.15,"h":14.16,"l":14.12,"n":144,"o":14.12,"t":"2026-09-24T17:45:00Z","v":6031,"vw":14.146186},{"c":14.18,"h":14.18,"l":14.14,"n":121,"o":14.14,"t":"2026-09-24T18:00:00Z","v":10191,"vw":14.174286},{"c":14.16,"h":14.21,"l":14.15,"n":293,"o":14.19,"t":"2026-09-24T18:15:00Z","v":17127,"vw":14.188125},{"c":14.165,"h":14.175,"l":14.14,"n":215,"o":14.175,"t":"2026-09-24T18:30:00Z","v":9946,"vw":14.158994},{"c":14.15,"h":14.175,"l":14.15,"n":282,"o":14.165,"t":"2026-09-24T18:45:00Z","v":11401,"vw":14.163477},{"c":14.15,"h":14.165,"l":14.14,"n":319,"o":14.145,"t":"2026-09-24T19:00:00Z","v":14157,"vw":14.149135},{"c":14.11,"h":14.14,"l":14.1,"n":258,"o":14.14,"t":"2026-09-24T19:15:00Z","v":11840,"vw":14.11412},{"c":14.07,"h":14.115,"l":14.07,"n":349,"o":14.11,"t":"2026-09-24T19:30:00Z","v":14620,"vw":14.102699},{"c":14.09,"h":14.09,"l":14.025,"n":1281,"o":14.07,"t":"2026-09-24T19:45:00Z","v":71665,"vw":14.060151},{"c":14.08,"h":14.08,"l":14.08,"n":22,"o":14.08,"t":"2026-09-24T20:00:00Z","v":76091,"vw":14.08},{"c":14.0394,"h":14.0394,"l":14.0394,"n":1,"o":14.0394,"t":"2026-09-24T20:30:00Z","v":355,"vw":14.0394},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-25T13:00:00Z","v":130,"vw":14.25},{"c":13.98,"h":14.1,"l":13.98,"n":145,"o":14.08,"t":"2026-09-25T13:30:00Z","v":9035,"vw":14.062719},{"c":13.9229,"h":13.95,"l":13.895,"n":133,"o":13.94,"t":"2026-09-25T13:45:00Z","v":5316,"vw":13.923679},{"c":13.89,"h":13.91,"l":13.86,"n":96,"o":13.91,"t":"2026-09-25T14:00:00Z","v":3498,"vw":13.882804},{"c":13.85,"h":13.895,"l":13.85,"n":176,"o":13.87,"t":"2026-09-25T14:15:00Z","v":5812,"vw":13.872781},{"c":13.86,"h":13.88,"l":13.84,"n":77,"o":13.84,"t":"2026-09-25T14:30:00Z","v":3358,"vw":13.86},{"c":13.83,"h":13.86,"l":13.825,"n":138,"o":13.855,"t":"2026-09-25T14:45:00Z","v":3193,"vw":13.842105},{"c":13.84,"h":13.885,"l":13.84,"n":172,"o":13.84,"t":"2026-09-25T15:00:00Z","v":5575,"vw":13.851925},{"c":13.85,"h":13.86,"l":13.835,"n":91,"o":13.835,"t":"2026-09-25T15:15:00Z","v":3471,"vw":13.850251},{"c":13.84,"h":13.85,"l":13.83,"n":178,"o":13.85,"t":"2026-09-25T15:30:00Z","v":7771,"vw":13.839237},{"c":13.9,"h":13.9181,"l":13.82,"n":291,"o":13.83,"t":"2026-09-25T15:45:00Z","v":10275,"vw":13.863738},{"c":13.9,"h":13.96,"l":13.88,"n":289,"o":13.9,"t":"2026-09-25T16:00:00Z","v":12643,"vw":13.90295},{"c":13.91,"h":13.915,"l":13.88,"n":160,"o":13.915,"t":"2026-09-25T16:15:00Z","v":9694,"vw":13.89337},{"c":13.89,"h":13.91,"l":13.89,"n":130,"o":13.91,"t":"2026-09-25T16:30:00Z","v":4832,"vw":13.8967},{"c":13.9,"h":13.905,"l":13.895,"n":45,"o":13.895,"t":"2026-09-25T16:45:00Z","v":1794,"vw":13.900425},{"c":14,"h":14,"l":13.9,"n":183,"o":13.91,"t":"2026-09-25T17:00:00Z","v":9030,"vw":13.935173},{"c":13.95,"h":14.01,"l":13.95,"n":135,"o":14.01,"t":"2026-09-25T17:15:00Z","v":5937,"vw":13.970471},{"c":13.96,"h":13.9913,"l":13.93,"n":162,"o":13.95,"t":"2026-09-25T17:30:00Z","v":8677,"vw":13.95776},{"c":13.96,"h":13.98,"l":13.96,"n":97,"o":13.96,"t":"2026-09-25T17:45:00Z","v":4987,"vw":13.973919},{"c":13.99,"h":13.99,"l":13.96,"n":128,"o":13.96,"t":"2026-09-25T18:00:00Z","v":4410,"vw":13.965911},{"c":14,"h":14,"l":13.99,"n":65,"o":14,"t":"2026-09-25T18:15:00Z","v":4549,"vw":13.999486},{"c":14.05,"h":14.05,"l":13.985,"n":246,"o":13.99,"t":"2026-09-25T18:30:00Z","v":10666,"vw":14.004644},{"c":14.0441,"h":14.06,"l":14.0441,"n":50,"o":14.05,"t":"2026-09-25T18:45:00Z","v":1406,"vw":14.050471},{"c":14.115,"h":14.115,"l":14.055,"n":205,"o":14.055,"t":"2026-09-25T19:00:00Z","v":10101,"vw":14.082409},{"c":14.13,"h":14.13,"l":14.11,"n":229,"o":14.11,"t":"2026-09-25T19:15:00Z","v":15413,"vw":14.115119},{"c":14.13,"h":14.14,"l":14.11,"n":426,"o":14.12,"t":"2026-09-25T19:30:00Z","v":24046,"vw":14.121386},{"c":14.255,"h":14.26,"l":14.13,"n":1737,"o":14.13,"t":"2026-09-25T19:45:00Z","v":123375,"vw":14.208777},{"c":14.11,"h":14.26,"l":14.11,"n":17,"o":14.26,"t":"2026-09-25T20:00:00Z","v":70163,"vw":14.259672},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-09-25T20:30:00Z","v":376,"vw":14.26},{"c":14.1246,"h":14.1246,"l":14.1246,"n":2,"o":14.1246,"t":"2026-09-25T21:00:00Z","v":140,"vw":14.1246},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-09-28T12:45:00Z","v":180,"vw":14.2},{"c":14.06,"h":14.19,"l":14.06,"n":9,"o":14.19,"t":"2026-09-28T13:15:00Z","v":486,"vw":14.125},{"c":14.19,"h":14.31,"l":14.07,"n":192,"o":14.12,"t":"2026-09-28T13:30:00Z","v":15183,"vw":14.170388},{"c":14.195,"h":14.25,"l":14.18,"n":114,"o":14.2113,"t":"2026-09-28T13:45:00Z","v":7036,"vw":14.215032},{"c":14.17,"h":14.24,"l":14.16,"n":168,"o":14.2,"t":"2026-09-28T14:00:00Z","v":5943,"vw":14.20297},{"c":14.15,"h":14.2,"l":14.1,"n":217,"o":14.19,"t":"2026-09-28T14:15:00Z","v":14738,"vw":14.165127},{"c":14.07,"h":14.16,"l":14.07,"n":96,"o":14.16,"t":"2026-09-28T14:30:00Z","v":3898,"vw":14.111257},{"c":14.12,"h":14.13,"l":14.08,"n":142,"o":14.08,"t":"2026-09-28T14:45:00Z","v":5083,"vw":14.101321},{"c":13.99,"h":14.1,"l":13.99,"n":398,"o":14.1,"t":"2026-09-28T15:00:00Z","v":18549,"vw":14.050025},{"c":14.015,"h":14.04,"l":13.9801,"n":191,"o":13.9811,"t":"2026-09-28T15:15:00Z","v":8386,"vw":14.008878},{"c":13.97,"h":14.04,"l":13.97,"n":225,"o":14.03,"t":"2026-09-28T15:30:00Z","v":9081,"vw":13.998803},{"c":14,"h":14,"l":13.985,"n":101,"o":13.985,"t":"2026-09-28T15:45:00Z","v":3447,"vw":13.997091},{"c":14.01,"h":14.06,"l":13.985,"n":242,"o":14.005,"t":"2026-09-28T16:00:00Z","v":12549,"vw":14.011703},{"c":14.07,"h":14.07,"l":13.99,"n":295,"o":14.005,"t":"2026-09-28T16:15:00Z","v":21551,"vw":14.03015},{"c":13.985,"h":14.07,"l":13.985,"n":189,"o":14.07,"t":"2026-09-28T16:30:00Z","v":7884,"vw":14.031849},{"c":14.005,"h":14.03,"l":14,"n":181,"o":14,"t":"2026-09-28T16:45:00Z","v":8467,"vw":14.01037},{"c":14.035,"h":14.06,"l":14,"n":251,"o":14,"t":"2026-09-28T17:00:00Z","v":14304,"vw":14.03377},{"c":14.04,"h":14.04,"l":14.01,"n":198,"o":14.03,"t":"2026-09-28T17:15:00Z","v":7865,"vw":14.023099},{"c":14.075,"h":14.075,"l":14.05,"n":99,"o":14.05,"t":"2026-09-28T17:30:00Z","v":6090,"vw":14.064977},{"c":14.0608,"h":14.095,"l":14.06,"n":188,"o":14.075,"t":"2026-09-28T17:45:00Z","v":7555,"vw":14.080055},{"c":14.055,"h":14.065,"l":14.055,"n":138,"o":14.065,"t":"2026-09-28T18:00:00Z","v":6294,"vw":14.059584},{"c":14.025,"h":14.06,"l":14.02,"n":179,"o":14.055,"t":"2026-09-28T18:15:00Z","v":8989,"vw":14.043841},{"c":14.045,"h":14.045,"l":14.01,"n":171,"o":14.025,"t":"2026-09-28T18:30:00Z","v":8403,"vw":14.021977},{"c":14.045,"h":14.07,"l":14.03,"n":277,"o":14.045,"t":"2026-09-28T18:45:00Z","v":15993,"vw":14.046105},{"c":14.0215,"h":14.045,"l":14.015,"n":158,"o":14.045,"t":"2026-09-28T19:00:00Z","v":9197,"vw":14.029387},{"c":14.075,"h":14.08,"l":14.03,"n":295,"o":14.03,"t":"2026-09-28T19:15:00Z","v":17206,"vw":14.058412},{"c":14.05,"h":14.09,"l":14.04,"n":464,"o":14.08,"t":"2026-09-28T19:30:00Z","v":22908,"vw":14.065737},{"c":14.05,"h":14.065,"l":14.0305,"n":1219,"o":14.0453,"t":"2026-09-28T19:45:00Z","v":67968,"vw":14.049094},{"c":14.03,"h":14.03,"l":14.03,"n":17,"o":14.03,"t":"2026-09-28T20:00:00Z","v":49921,"vw":14.03},{"c":14,"h":14,"l":14,"n":8,"o":14,"t":"2026-09-28T21:30:00Z","v":122,"vw":14},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-29T08:00:00Z","v":804,"vw":14.05},{"c":14.0501,"h":14.0501,"l":14.0501,"n":1,"o":14.0501,"t":"2026-09-29T12:45:00Z","v":100,"vw":14.0501},{"c":14.03,"h":14.06,"l":13.91,"n":178,"o":14.05,"t":"2026-09-29T13:30:00Z","v":18142,"vw":13.998662},{"c":14.01,"h":14.04,"l":14.01,"n":140,"o":14.035,"t":"2026-09-29T13:45:00Z","v":6464,"vw":14.02808},{"c":14.075,"h":14.13,"l":14.02,"n":233,"o":14.02,"t":"2026-09-29T14:00:00Z","v":10790,"vw":14.084474},{"c":13.975,"h":14.08,"l":13.971,"n":276,"o":14.07,"t":"2026-09-29T14:15:00Z","v":24637,"vw":14.040403},{"c":13.93,"h":13.975,"l":13.92,"n":287,"o":13.975,"t":"2026-09-29T14:30:00Z","v":7650,"vw":13.938966},{"c":13.96,"h":13.96,"l":13.9,"n":153,"o":13.93,"t":"2026-09-29T14:45:00Z","v":5607,"vw":13.934029},{"c":13.94,"h":13.95,"l":13.93,"n":160,"o":13.94,"t":"2026-09-29T15:00:00Z","v":7102,"vw":13.939486},{"c":13.94,"h":13.95,"l":13.93,"n":176,"o":13.93,"t":"2026-09-29T15:15:00Z","v":5810,"vw":13.939633},{"c":13.94,"h":13.97,"l":13.94,"n":179,"o":13.95,"t":"2026-09-29T15:30:00Z","v":12122,"vw":13.952167},{"c":13.93,"h":13.96,"l":13.925,"n":170,"o":13.94,"t":"2026-09-29T15:45:00Z","v":6626,"vw":13.948231},{"c":13.89,"h":13.94,"l":13.89,"n":197,"o":13.93,"t":"2026-09-29T16:00:00Z","v":11772,"vw":13.93017},{"c":13.93,"h":13.93,"l":13.88,"n":182,"o":13.895,"t":"2026-09-29T16:15:00Z","v":5404,"vw":13.904058},{"c":13.9,"h":13.94,"l":13.9,"n":109,"o":13.92,"t":"2026-09-29T16:30:00Z","v":2709,"vw":13.921125},{"c":13.88,"h":13.901,"l":13.87,"n":132,"o":13.9,"t":"2026-09-29T16:45:00Z","v":2714,"vw":13.885711},{"c":13.88,"h":13.885,"l":13.85,"n":160,"o":13.86,"t":"2026-09-29T17:00:00Z","v":5020,"vw":13.871421},{"c":13.9,"h":13.9,"l":13.87,"n":161,"o":13.87,"t":"2026-09-29T17:15:00Z","v":6384,"vw":13.888065},{"c":13.921,"h":13.921,"l":13.905,"n":93,"o":13.905,"t":"2026-09-29T17:30:00Z","v":2888,"vw":13.916266},{"c":13.92,"h":13.94,"l":13.91,"n":151,"o":13.92,"t":"2026-09-29T17:45:00Z","v":4398,"vw":13.926878},{"c":13.92,"h":13.965,"l":13.91,"n":246,"o":13.93,"t":"2026-09-29T18:00:00Z","v":7945,"vw":13.941401},{"c":13.93,"h":14.03,"l":13.92,"n":387,"o":13.92,"t":"2026-09-29T18:15:00Z","v":39671,"vw":13.971022},{"c":13.96,"h":13.975,"l":13.94,"n":141,"o":13.95,"t":"2026-09-29T18:30:00Z","v":5905,"vw":13.953915},{"c":13.96,"h":13.97,"l":13.94,"n":236,"o":13.96,"t":"2026-09-29T18:45:00Z","v":8218,"vw":13.950958},{"c":13.96,"h":13.96,"l":13.94,"n":214,"o":13.95,"t":"2026-09-29T19:00:00Z","v":7521,"vw":13.950694},{"c":14.03,"h":14.04,"l":13.95,"n":394,"o":13.95,"t":"2026-09-29T19:15:00Z","v":24085,"vw":14.016157},{"c":13.995,"h":14.055,"l":13.99,"n":386,"o":14.03,"t":"2026-09-29T19:30:00Z","v":15528,"vw":14.032227},{"c":14.06,"h":14.095,"l":13.99,"n":1332,"o":13.99,"t":"2026-09-29T19:45:00Z","v":85991,"vw":14.048193},{"c":14.06,"h":14.06,"l":14.06,"n":17,"o":14.06,"t":"2026-09-29T20:00:00Z","v":85527,"vw":14.06},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-09-29T20:15:00Z","v":100,"vw":14.08},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-30T12:45:00Z","v":200,"vw":13.85},{"c":14.165,"h":14.17,"l":14.085,"n":165,"o":14.09,"t":"2026-09-30T13:30:00Z","v":11979,"vw":14.125367},{"c":14.11,"h":14.14,"l":14.1,"n":142,"o":14.114,"t":"2026-09-30T13:45:00Z","v":6943,"vw":14.113953},{"c":14.1,"h":14.14,"l":14.08,"n":132,"o":14.11,"t":"2026-09-30T14:00:00Z","v":5607,"vw":14.105766},{"c":14.02,"h":14.105,"l":14.02,"n":105,"o":14.105,"t":"2026-09-30T14:15:00Z","v":3268,"vw":14.069101},{"c":13.99,"h":14.03,"l":13.98,"n":158,"o":14.02,"t":"2026-09-30T14:30:00Z","v":6653,"vw":14.003433},{"c":13.99,"h":14,"l":13.975,"n":203,"o":13.98,"t":"2026-09-30T14:45:00Z","v":13108,"vw":13.989621},{"c":14.04,"h":14.05,"l":13.99,"n":157,"o":13.995,"t":"2026-09-30T15:00:00Z","v":5016,"vw":14.016228},{"c":13.99,"h":14.05,"l":13.99,"n":170,"o":14.045,"t":"2026-09-30T15:15:00Z","v":6047,"vw":14.010612},{"c":13.9571,"h":14.03,"l":13.9571,"n":135,"o":13.99,"t":"2026-09-30T15:30:00Z","v":6408,"vw":13.994427},{"c":13.935,"h":13.97,"l":13.93,"n":128,"o":13.9554,"t":"2026-09-30T15:45:00Z","v":6762,"vw":13.945726},{"c":13.95,"h":13.95,"l":13.93,"n":100,"o":13.94,"t":"2026-09-30T16:00:00Z","v":5308,"vw":13.938397},{"c":13.985,"h":13.985,"l":13.955,"n":171,"o":13.96,"t":"2026-09-30T16:15:00Z","v":7174,"vw":13.965698},{"c":13.99,"h":14.01,"l":13.97,"n":167,"o":13.98,"t":"2026-09-30T16:30:00Z","v":6818,"vw":13.991636},{"c":14.01,"h":14.01,"l":13.99,"n":118,"o":13.99,"t":"2026-09-30T16:45:00Z","v":3703,"vw":13.996224},{"c":14.02,"h":14.02,"l":14.01,"n":72,"o":14.01,"t":"2026-09-30T17:00:00Z","v":3005,"vw":14.01424},{"c":14.07,"h":14.07,"l":14.005,"n":333,"o":14.01,"t":"2026-09-30T17:15:00Z","v":38123,"vw":14.0479},{"c":14.05,"h":14.075,"l":14.0343,"n":106,"o":14.07,"t":"2026-09-30T17:30:00Z","v":4434,"vw":14.048984},{"c":14.04,"h":14.06,"l":14.025,"n":110,"o":14.055,"t":"2026-09-30T17:45:00Z","v":7782,"vw":14.04539},{"c":14.015,"h":14.04,"l":14.01,"n":71,"o":14.04,"t":"2026-09-30T18:00:00Z","v":2983,"vw":14.032313},{"c":14.01,"h":14.02,"l":14,"n":87,"o":14.02,"t":"2026-09-30T18:15:00Z","v":3005,"vw":14.006783},{"c":13.99,"h":14.01,"l":13.99,"n":112,"o":14.01,"t":"2026-09-30T18:30:00Z","v":3575,"vw":13.997345},{"c":14.01,"h":14.01,"l":13.975,"n":152,"o":13.985,"t":"2026-09-30T18:45:00Z","v":5060,"vw":13.987686},{"c":13.99,"h":14,"l":13.98,"n":129,"o":14,"t":"2026-09-30T19:00:00Z","v":6564,"vw":13.988795},{"c":14.03,"h":14.03,"l":13.975,"n":197,"o":13.99,"t":"2026-09-30T19:15:00Z","v":9280,"vw":14.00447},{"c":14.06,"h":14.06,"l":14.015,"n":377,"o":14.025,"t":"2026-09-30T19:30:00Z","v":17946,"vw":14.033571},{"c":14.05,"h":14.085,"l":14.02,"n":1087,"o":14.065,"t":"2026-09-30T19:45:00Z","v":62730,"vw":14.062689},{"c":14.06,"h":14.06,"l":14.06,"n":18,"o":14.06,"t":"2026-09-30T20:00:00Z","v":80230,"vw":14.06},{"c":14.12,"h":14.22,"l":14.03,"n":201,"o":14.03,"t":"2026-10-01T13:30:00Z","v":21467,"vw":14.08014},{"c":14.12,"h":14.145,"l":14.0803,"n":81,"o":14.105,"t":"2026-10-01T13:45:00Z","v":2565,"vw":14.122147},{"c":14.14,"h":14.15,"l":14.0868,"n":88,"o":14.1,"t":"2026-10-01T14:00:00Z","v":2870,"vw":14.122771},{"c":14.13,"h":14.21,"l":14.13,"n":298,"o":14.15,"t":"2026-10-01T14:15:00Z","v":19467,"vw":14.16188},{"c":14.19,"h":14.19,"l":14.13,"n":111,"o":14.13,"t":"2026-10-01T14:30:00Z","v":5675,"vw":14.154083},{"c":14.14,"h":14.16,"l":14.1,"n":201,"o":14.16,"t":"2026-10-01T14:45:00Z","v":9074,"vw":14.128918},{"c":14.17,"h":14.175,"l":14.09,"n":171,"o":14.142,"t":"2026-10-01T15:00:00Z","v":6243,"vw":14.122184},{"c":14.21,"h":14.27,"l":14.1799,"n":349,"o":14.1799,"t":"2026-10-01T15:15:00Z","v":37556,"vw":14.241003},{"c":14.22,"h":14.2399,"l":14.18,"n":256,"o":14.2042,"t":"2026-10-01T15:30:00Z","v":9933,"vw":14.204728},{"c":14.23,"h":14.23,"l":14.21,"n":163,"o":14.21,"t":"2026-10-01T15:45:00Z","v":5355,"vw":14.220154},{"c":14.2402,"h":14.27,"l":14.23,"n":288,"o":14.23,"t":"2026-10-01T16:00:00Z","v":12522,"vw":14.257075},{"c":14.25,"h":14.255,"l":14.235,"n":252,"o":14.235,"t":"2026-10-01T16:15:00Z","v":9293,"vw":14.246465},{"c":14.29,"h":14.3,"l":14.26,"n":242,"o":14.26,"t":"2026-10-01T16:30:00Z","v":9069,"vw":14.288145},{"c":14.27,"h":14.29,"l":14.27,"n":96,"o":14.29,"t":"2026-10-01T16:45:00Z","v":2316,"vw":14.275458},{"c":14.33,"h":14.34,"l":14.27,"n":261,"o":14.27,"t":"2026-10-01T17:00:00Z","v":16336,"vw":14.310326},{"c":14.31,"h":14.325,"l":14.2993,"n":162,"o":14.32,"t":"2026-10-01T17:15:00Z","v":6253,"vw":14.313133},{"c":14.4,"h":14.4,"l":14.32,"n":346,"o":14.33,"t":"2026-10-01T17:30:00Z","v":23946,"vw":14.351031},{"c":14.36,"h":14.41,"l":14.36,"n":129,"o":14.4,"t":"2026-10-01T17:45:00Z","v":5835,"vw":14.392349},{"c":14.3164,"h":14.355,"l":14.3164,"n":198,"o":14.35,"t":"2026-10-01T18:00:00Z","v":9252,"vw":14.33035},{"c":14.31,"h":14.33,"l":14.29,"n":160,"o":14.32,"t":"2026-10-01T18:15:00Z","v":6935,"vw":14.312373},{"c":14.29,"h":14.31,"l":14.28,"n":124,"o":14.29,"t":"2026-10-01T18:30:00Z","v":5081,"vw":14.296102},{"c":14.355,"h":14.365,"l":14.29,"n":268,"o":14.29,"t":"2026-10-01T18:45:00Z","v":15864,"vw":14.326992},{"c":14.34,"h":14.355,"l":14.34,"n":175,"o":14.355,"t":"2026-10-01T19:00:00Z","v":6545,"vw":14.347931},{"c":14.3105,"h":14.34,"l":14.31,"n":310,"o":14.34,"t":"2026-10-01T19:15:00Z","v":14304,"vw":14.321117},{"c":14.325,"h":14.33,"l":14.315,"n":334,"o":14.315,"t":"2026-10-01T19:30:00Z","v":14923,"vw":14.321794},{"c":14.419,"h":14.425,"l":14.315,"n":1462,"o":14.325,"t":"2026-10-01T19:45:00Z","v":77902,"vw":14.370936},{"c":14.44,"h":14.44,"l":14.39,"n":22,"o":14.41,"t":"2026-10-01T20:00:00Z","v":61190,"vw":14.409016},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-01T20:30:00Z","v":300,"vw":14.23},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-01T23:00:00Z","v":200,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":30,"o":14.4,"t":"2026-10-01T23:45:00Z","v":950,"vw":14.4},{"c":14.44,"h":14.44,"l":14.44,"n":3,"o":14.44,"t":"2026-10-02T11:00:00Z","v":147,"vw":14.44},{"c":14.3765,"h":14.3765,"l":14.3765,"n":1,"o":14.3765,"t":"2026-10-02T12:15:00Z","v":400,"vw":14.3765},{"c":14.5,"h":14.5,"l":14.48,"n":5,"o":14.48,"t":"2026-10-02T12:30:00Z","v":461,"vw":14.495556},{"c":14.584,"h":14.67,"l":14.47,"n":399,"o":14.48,"t":"2026-10-02T13:30:00Z","v":40682,"vw":14.582956},{"c":14.629,"h":14.66,"l":14.584,"n":134,"o":14.584,"t":"2026-10-02T13:45:00Z","v":8783,"vw":14.629047},{"c":14.665,"h":14.75,"l":14.629,"n":224,"o":14.629,"t":"2026-10-02T14:00:00Z","v":11994,"vw":14.702228},{"c":14.64,"h":14.67,"l":14.64,"n":135,"o":14.6635,"t":"2026-10-02T14:15:00Z","v":5216,"vw":14.650379},{"c":14.56,"h":14.6001,"l":14.5301,"n":118,"o":14.6001,"t":"2026-10-02T14:30:00Z","v":11340,"vw":14.546982},{"c":14.58,"h":14.6,"l":14.55,"n":225,"o":14.57,"t":"2026-10-02T14:45:00Z","v":7999,"vw":14.575407},{"c":14.63,"h":14.635,"l":14.57,"n":317,"o":14.585,"t":"2026-10-02T15:00:00Z","v":14810,"vw":14.604827},{"c":14.7,"h":14.7,"l":14.64,"n":184,"o":14.64,"t":"2026-10-02T15:15:00Z","v":8462,"vw":14.661178},{"c":14.66,"h":14.7,"l":14.66,"n":80,"o":14.6801,"t":"2026-10-02T15:30:00Z","v":2222,"vw":14.6822},{"c":14.65,"h":14.66,"l":14.64,"n":96,"o":14.64,"t":"2026-10-02T15:45:00Z","v":2690,"vw":14.651135},{"c":14.58,"h":14.65,"l":14.58,"n":159,"o":14.65,"t":"2026-10-02T16:00:00Z","v":7413,"vw":14.605563},{"c":14.53,"h":14.585,"l":14.53,"n":222,"o":14.585,"t":"2026-10-02T16:15:00Z","v":7606,"vw":14.551712},{"c":14.57,"h":14.58,"l":14.525,"n":250,"o":14.5392,"t":"2026-10-02T16:30:00Z","v":6479,"vw":14.551368},{"c":14.5939,"h":14.6,"l":14.555,"n":254,"o":14.57,"t":"2026-10-02T16:45:00Z","v":21716,"vw":14.5707},{"c":14.58,"h":14.59,"l":14.58,"n":92,"o":14.58,"t":"2026-10-02T17:00:00Z","v":2911,"vw":14.581666},{"c":14.565,"h":14.57,"l":14.5508,"n":145,"o":14.57,"t":"2026-10-02T17:15:00Z","v":4357,"vw":14.562822},{"c":14.61,"h":14.615,"l":14.565,"n":217,"o":14.565,"t":"2026-10-02T17:30:00Z","v":9443,"vw":14.593178},{"c":14.6,"h":14.63,"l":14.5923,"n":143,"o":14.61,"t":"2026-10-02T17:45:00Z","v":3372,"vw":14.609625},{"c":14.62,"h":14.625,"l":14.59,"n":169,"o":14.59,"t":"2026-10-02T18:00:00Z","v":6659,"vw":14.611773},{"c":14.605,"h":14.62,"l":14.605,"n":195,"o":14.62,"t":"2026-10-02T18:15:00Z","v":5701,"vw":14.615527},{"c":14.685,"h":14.685,"l":14.605,"n":268,"o":14.605,"t":"2026-10-02T18:30:00Z","v":9130,"vw":14.649138},{"c":14.675,"h":14.685,"l":14.67,"n":294,"o":14.68,"t":"2026-10-02T18:45:00Z","v":11953,"vw":14.680921},{"c":14.665,"h":14.69,"l":14.66,"n":284,"o":14.675,"t":"2026-10-02T19:00:00Z","v":6915,"vw":14.675093},{"c":14.7,"h":14.71,"l":14.6699,"n":452,"o":14.67,"t":"2026-10-02T19:15:00Z","v":28257,"vw":14.691498},{"c":14.705,"h":14.745,"l":14.685,"n":616,"o":14.71,"t":"2026-10-02T19:30:00Z","v":39087,"vw":14.720424},{"c":14.635,"h":14.72,"l":14.63,"n":1474,"o":14.705,"t":"2026-10-02T19:45:00Z","v":74640,"vw":14.664183},{"c":14.64,"h":14.64,"l":14.64,"n":25,"o":14.64,"t":"2026-10-02T20:00:00Z","v":51367,"vw":14.64},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-02T21:00:00Z","v":200,"vw":14.64},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-02T23:45:00Z","v":350,"vw":14.6},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-05T12:45:00Z","v":200,"vw":14.7},{"c":14.57,"h":14.64,"l":14.463,"n":247,"o":14.6,"t":"2026-10-05T13:30:00Z","v":17798,"vw":14.562002},{"c":14.58,"h":14.58,"l":14.52,"n":91,"o":14.58,"t":"2026-10-05T13:45:00Z","v":5250,"vw":14.565521},{"c":14.55,"h":14.59,"l":14.54,"n":283,"o":14.59,"t":"2026-10-05T14:00:00Z","v":16226,"vw":14.569403},{"c":14.6422,"h":14.65,"l":14.56,"n":216,"o":14.56,"t":"2026-10-05T14:15:00Z","v":9862,"vw":14.624499},{"c":14.64,"h":14.68,"l":14.62,"n":295,"o":14.62,"t":"2026-10-05T14:30:00Z","v":17187,"vw":14.650072},{"c":14.7271,"h":14.7271,"l":14.615,"n":228,"o":14.63,"t":"2026-10-05T14:45:00Z","v":8587,"vw":14.674753},{"c":14.74,"h":14.77,"l":14.7,"n":373,"o":14.7,"t":"2026-10-05T15:00:00Z","v":15416,"vw":14.73543},{"c":14.74,"h":14.755,"l":14.735,"n":152,"o":14.74,"t":"2026-10-05T15:15:00Z","v":5508,"vw":14.746178},{"c":14.73,"h":14.75,"l":14.72,"n":249,"o":14.74,"t":"2026-10-05T15:30:00Z","v":12563,"vw":14.734076},{"c":14.78,"h":14.8,"l":14.7212,"n":252,"o":14.7212,"t":"2026-10-05T15:45:00Z","v":18304,"vw":14.772419},{"c":14.79,"h":14.8,"l":14.79,"n":199,"o":14.79,"t":"2026-10-05T16:00:00Z","v":11289,"vw":14.790395},{"c":14.79,"h":14.79,"l":14.78,"n":133,"o":14.79,"t":"2026-10-05T16:15:00Z","v":6042,"vw":14.78829},{"c":14.74,"h":14.79,"l":14.74,"n":191,"o":14.79,"t":"2026-10-05T16:30:00Z","v":5590,"vw":14.763128},{"c":14.73,"h":14.78,"l":14.73,"n":258,"o":14.735,"t":"2026-10-05T16:45:00Z","v":27945,"vw":14.765907},{"c":14.745,"h":14.745,"l":14.728,"n":118,"o":14.74,"t":"2026-10-05T17:00:00Z","v":6629,"vw":14.737137},{"c":14.735,"h":14.74,"l":14.72,"n":151,"o":14.74,"t":"2026-10-05T17:15:00Z","v":6458,"vw":14.733172},{"c":14.7363,"h":14.7363,"l":14.735,"n":22,"o":14.735,"t":"2026-10-05T17:30:00Z","v":474,"vw":14.73565},{"c":14.7141,"h":14.735,"l":14.69,"n":346,"o":14.735,"t":"2026-10-05T17:45:00Z","v":15627,"vw":14.710687},{"c":14.68,"h":14.72,"l":14.68,"n":206,"o":14.72,"t":"2026-10-05T18:00:00Z","v":7125,"vw":14.69946},{"c":14.67,"h":14.6808,"l":14.66,"n":164,"o":14.6808,"t":"2026-10-05T18:15:00Z","v":10352,"vw":14.670502},{"c":14.67,"h":14.68,"l":14.665,"n":151,"o":14.68,"t":"2026-10-05T18:30:00Z","v":5118,"vw":14.672461},{"c":14.64,"h":14.66,"l":14.64,"n":163,"o":14.66,"t":"2026-10-05T18:45:00Z","v":5458,"vw":14.650837},{"c":14.67,"h":14.67,"l":14.63,"n":177,"o":14.64,"t":"2026-10-05T19:00:00Z","v":7866,"vw":14.643898},{"c":14.65,"h":14.67,"l":14.635,"n":181,"o":14.67,"t":"2026-10-05T19:15:00Z","v":8267,"vw":14.648897},{"c":14.67,"h":14.675,"l":14.64,"n":318,"o":14.64,"t":"2026-10-05T19:30:00Z","v":13951,"vw":14.659563},{"c":14.705,"h":14.71,"l":14.63,"n":1367,"o":14.675,"t":"2026-10-05T19:45:00Z","v":76380,"vw":14.673729},{"c":14.7,"h":14.7,"l":14.7,"n":17,"o":14.7,"t":"2026-10-05T20:00:00Z","v":87281,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-06T11:00:00Z","v":308,"vw":14.7},{"c":14.75,"h":14.75,"l":14.75,"n":4,"o":14.75,"t":"2026-10-06T11:15:00Z","v":412,"vw":14.75},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-06T12:30:00Z","v":100,"vw":14.7},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-06T12:45:00Z","v":350,"vw":14.75},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-06T13:00:00Z","v":300,"vw":14.78},{"c":14.59,"h":14.73,"l":14.59,"n":114,"o":14.73,"t":"2026-10-06T13:30:00Z","v":9270,"vw":14.69111},{"c":14.545,"h":14.6,"l":14.53,"n":68,"o":14.585,"t":"2026-10-06T13:45:00Z","v":2456,"vw":14.556562},{"c":14.65,"h":14.67,"l":14.58,"n":477,"o":14.58,"t":"2026-10-06T14:00:00Z","v":34032,"vw":14.615993},{"c":14.65,"h":14.65,"l":14.62,"n":95,"o":14.65,"t":"2026-10-06T14:15:00Z","v":5587,"vw":14.639313},{"c":14.735,"h":14.74,"l":14.655,"n":181,"o":14.655,"t":"2026-10-06T14:30:00Z","v":8553,"vw":14.701651},{"c":14.71,"h":14.75,"l":14.71,"n":82,"o":14.73,"t":"2026-10-06T14:45:00Z","v":3055,"vw":14.741366},{"c":14.74,"h":14.76,"l":14.698,"n":140,"o":14.7,"t":"2026-10-06T15:00:00Z","v":5607,"vw":14.730909},{"c":14.7299,"h":14.74,"l":14.7299,"n":115,"o":14.735,"t":"2026-10-06T15:15:00Z","v":3766,"vw":14.735679},{"c":14.685,"h":14.735,"l":14.685,"n":187,"o":14.725,"t":"2026-10-06T15:30:00Z","v":8863,"vw":14.72323},{"c":14.645,"h":14.6601,"l":14.645,"n":57,"o":14.6601,"t":"2026-10-06T15:45:00Z","v":1678,"vw":14.650251},{"c":14.6465,"h":14.6465,"l":14.642,"n":35,"o":14.645,"t":"2026-10-06T16:00:00Z","v":1166,"vw":14.644412},{"c":14.68,"h":14.72,"l":14.645,"n":325,"o":14.65,"t":"2026-10-06T16:15:00Z","v":38025,"vw":14.702584},{"c":14.7,"h":14.7,"l":14.67,"n":85,"o":14.67,"t":"2026-10-06T16:30:00Z","v":4445,"vw":14.68891},{"c":14.66,"h":14.69,"l":14.66,"n":86,"o":14.69,"t":"2026-10-06T16:45:00Z","v":2642,"vw":14.675145},{"c":14.64,"h":14.655,"l":14.62,"n":127,"o":14.655,"t":"2026-10-06T17:00:00Z","v":7246,"vw":14.639961},{"c":14.645,"h":14.65,"l":14.63,"n":158,"o":14.64,"t":"2026-10-06T17:15:00Z","v":6889,"vw":14.636298},{"c":14.64,"h":14.6482,"l":14.64,"n":93,"o":14.64,"t":"2026-10-06T17:30:00Z","v":3293,"vw":14.640826},{"c":14.625,"h":14.63,"l":14.61,"n":98,"o":14.63,"t":"2026-10-06T17:45:00Z","v":2735,"vw":14.623051},{"c":14.64,"h":14.64,"l":14.625,"n":69,"o":14.625,"t":"2026-10-06T18:00:00Z","v":3149,"vw":14.639429},{"c":14.63,"h":14.645,"l":14.63,"n":145,"o":14.64,"t":"2026-10-06T18:15:00Z","v":5209,"vw":14.635009},{"c":14.6314,"h":14.64,"l":14.62,"n":95,"o":14.62,"t":"2026-10-06T18:30:00Z","v":4265,"vw":14.635146},{"c":14.635,"h":14.635,"l":14.62,"n":136,"o":14.635,"t":"2026-10-06T18:45:00Z","v":5023,"vw":14.62793},{"c":14.63,"h":14.645,"l":14.63,"n":135,"o":14.64,"t":"2026-10-06T19:00:00Z","v":3377,"vw":14.640842},{"c":14.5761,"h":14.625,"l":14.57,"n":384,"o":14.625,"t":"2026-10-06T19:15:00Z","v":18879,"vw":14.590998},{"c":14.59,"h":14.595,"l":14.55,"n":767,"o":14.575,"t":"2026-10-06T19:30:00Z","v":39050,"vw":14.569466},{"c":14.51,"h":14.595,"l":14.51,"n":1254,"o":14.58,"t":"2026-10-06T19:45:00Z","v":53312,"vw":14.544164},{"c":14.52,"h":14.52,"l":14.52,"n":38,"o":14.52,"t":"2026-10-06T20:00:00Z","v":77647,"vw":14.52},{"c":14.49,"h":14.5,"l":14.25,"n":177,"o":14.35,"t":"2026-10-07T13:30:00Z","v":11528,"vw":14.362157},{"c":14.435,"h":14.47,"l":14.41,"n":84,"o":14.47,"t":"2026-10-07T13:45:00Z","v":7336,"vw":14.437082},{"c":14.43,"h":14.48,"l":14.42,"n":174,"o":14.44,"t":"2026-10-07T14:00:00Z","v":10451,"vw":14.452411},{"c":14.41,"h":14.41,"l":14.375,"n":190,"o":14.4,"t":"2026-10-07T14:15:00Z","v":9188,"vw":14.388508},{"c":14.32,"h":14.42,"l":14.32,"n":219,"o":14.395,"t":"2026-10-07T14:30:00Z","v":12877,"vw":14.389488},{"c":14.28,"h":14.322,"l":14.28,"n":146,"o":14.305,"t":"2026-10-07T14:45:00Z","v":5093,"vw":14.298406},{"c":14.2936,"h":14.31,"l":14.275,"n":128,"o":14.28,"t":"2026-10-07T15:00:00Z","v":5690,"vw":14.294706},{"c":14.275,"h":14.29,"l":14.27,"n":142,"o":14.29,"t":"2026-10-07T15:15:00Z","v":6991,"vw":14.278605},{"c":14.29,"h":14.32,"l":14.274,"n":173,"o":14.28,"t":"2026-10-07T15:30:00Z","v":22258,"vw":14.278579},{"c":14.245,"h":14.288,"l":14.23,"n":187,"o":14.288,"t":"2026-10-07T15:45:00Z","v":7927,"vw":14.25508},{"c":14.22,"h":14.25,"l":14.21,"n":355,"o":14.2499,"t":"2026-10-07T16:00:00Z","v":18138,"vw":14.23017},{"c":14.24,"h":14.25,"l":14.22,"n":160,"o":14.22,"t":"2026-10-07T16:15:00Z","v":4870,"vw":14.234319},{"c":14.28,"h":14.28,"l":14.25,"n":171,"o":14.25,"t":"2026-10-07T16:30:00Z","v":7117,"vw":14.26632},{"c":14.305,"h":14.32,"l":14.28,"n":369,"o":14.28,"t":"2026-10-07T16:45:00Z","v":15103,"vw":14.300925},{"c":14.43,"h":14.44,"l":14.3,"n":254,"o":14.3,"t":"2026-10-07T17:00:00Z","v":9832,"vw":14.383038},{"c":14.425,"h":14.43,"l":14.42,"n":126,"o":14.42,"t":"2026-10-07T17:15:00Z","v":5509,"vw":14.427332},{"c":14.51,"h":14.53,"l":14.41,"n":318,"o":14.42,"t":"2026-10-07T17:30:00Z","v":19711,"vw":14.468342},{"c":14.49,"h":14.52,"l":14.49,"n":150,"o":14.51,"t":"2026-10-07T17:45:00Z","v":5034,"vw":14.511543},{"c":14.45,"h":14.5,"l":14.45,"n":205,"o":14.485,"t":"2026-10-07T18:00:00Z","v":11287,"vw":14.480343},{"c":14.455,"h":14.46,"l":14.43,"n":289,"o":14.45,"t":"2026-10-07T18:15:00Z","v":9241,"vw":14.440766},{"c":14.455,"h":14.48,"l":14.455,"n":133,"o":14.46,"t":"2026-10-07T18:30:00Z","v":4512,"vw":14.467459},{"c":14.44,"h":14.455,"l":14.425,"n":224,"o":14.455,"t":"2026-10-07T18:45:00Z","v":9521,"vw":14.438632},{"c":14.445,"h":14.455,"l":14.43,"n":270,"o":14.445,"t":"2026-10-07T19:00:00Z","v":8389,"vw":14.440335},{"c":14.46,"h":14.46,"l":14.42,"n":436,"o":14.44,"t":"2026-10-07T19:15:00Z","v":15463,"vw":14.437353},{"c":14.49,"h":14.49,"l":14.44,"n":402,"o":14.46,"t":"2026-10-07T19:30:00Z","v":15038,"vw":14.458343},{"c":14.51,"h":14.51,"l":14.445,"n":1083,"o":14.49,"t":"2026-10-07T19:45:00Z","v":55002,"vw":14.47608},{"c":14.51,"h":14.51,"l":14.51,"n":19,"o":14.51,"t":"2026-10-07T20:00:00Z","v":71560,"vw":14.51},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-07T23:45:00Z","v":300,"vw":14.49},{"c":14.53,"h":14.53,"l":14.47,"n":60,"o":14.49,"t":"2026-10-08T13:30:00Z","v":4732,"vw":14.481585},{"c":14.5058,"h":14.54,"l":14.485,"n":70,"o":14.53,"t":"2026-10-08T13:45:00Z","v":3096,"vw":14.51849},{"c":14.425,"h":14.49,"l":14.41,"n":94,"o":14.49,"t":"2026-10-08T14:00:00Z","v":2325,"vw":14.444164},{"c":14.385,"h":14.43,"l":14.3702,"n":78,"o":14.43,"t":"2026-10-08T14:15:00Z","v":4559,"vw":14.413338},{"c":14.31,"h":14.385,"l":14.3,"n":348,"o":14.385,"t":"2026-10-08T14:30:00Z","v":15082,"vw":14.336351},{"c":14.34,"h":14.3599,"l":14.26,"n":317,"o":14.31,"t":"2026-10-08T14:45:00Z","v":16439,"vw":14.298706},{"c":14.405,"h":14.405,"l":14.31,"n":135,"o":14.32,"t":"2026-10-08T15:00:00Z","v":4154,"vw":14.363071},{"c":14.49,"h":14.5,"l":14.38,"n":288,"o":14.39,"t":"2026-10-08T15:15:00Z","v":13060,"vw":14.449853},{"c":14.45,"h":14.5,"l":14.44,"n":224,"o":14.5,"t":"2026-10-08T15:30:00Z","v":12264,"vw":14.473507},{"c":14.46,"h":14.47,"l":14.455,"n":159,"o":14.47,"t":"2026-10-08T15:45:00Z","v":4090,"vw":14.462391},{"c":14.44,"h":14.47,"l":14.44,"n":120,"o":14.46,"t":"2026-10-08T16:00:00Z","v":5830,"vw":14.459565},{"c":14.47,"h":14.5,"l":14.45,"n":124,"o":14.45,"t":"2026-10-08T16:15:00Z","v":6065,"vw":14.46635},{"c":14.4449,"h":14.46,"l":14.44,"n":117,"o":14.46,"t":"2026-10-08T16:30:00Z","v":2843,"vw":14.445361},{"c":14.45,"h":14.45,"l":14.42,"n":216,"o":14.44,"t":"2026-10-08T16:45:00Z","v":7643,"vw":14.436716},{"c":14.48,"h":14.48,"l":14.41,"n":263,"o":14.44,"t":"2026-10-08T17:00:00Z","v":7323,"vw":14.428876},{"c":14.5,"h":14.51,"l":14.47,"n":208,"o":14.48,"t":"2026-10-08T17:15:00Z","v":18567,"vw":14.491224},{"c":14.475,"h":14.4862,"l":14.4623,"n":138,"o":14.4801,"t":"2026-10-08T17:30:00Z","v":5667,"vw":14.475481},{"c":14.51,"h":14.52,"l":14.47,"n":265,"o":14.48,"t":"2026-10-08T17:45:00Z","v":10843,"vw":14.498092},{"c":14.48,"h":14.502,"l":14.48,"n":38,"o":14.502,"t":"2026-10-08T18:00:00Z","v":906,"vw":14.485385},{"c":14.44,"h":14.47,"l":14.44,"n":190,"o":14.47,"t":"2026-10-08T18:15:00Z","v":5746,"vw":14.455896},{"c":14.41,"h":14.435,"l":14.4,"n":104,"o":14.435,"t":"2026-10-08T18:30:00Z","v":2965,"vw":14.406747},{"c":14.36,"h":14.405,"l":14.36,"n":120,"o":14.405,"t":"2026-10-08T18:45:00Z","v":3608,"vw":14.386863},{"c":14.38,"h":14.385,"l":14.37,"n":146,"o":14.37,"t":"2026-10-08T19:00:00Z","v":4038,"vw":14.376995},{"c":14.315,"h":14.38,"l":14.3,"n":246,"o":14.38,"t":"2026-10-08T19:15:00Z","v":15420,"vw":14.335626},{"c":14.28,"h":14.31,"l":14.28,"n":419,"o":14.31,"t":"2026-10-08T19:30:00Z","v":13339,"vw":14.293124},{"c":14.31,"h":14.325,"l":14.24,"n":1311,"o":14.285,"t":"2026-10-08T19:45:00Z","v":77900,"vw":14.287744},{"c":14.31,"h":14.31,"l":14.31,"n":21,"o":14.31,"t":"2026-10-08T20:00:00Z","v":84318,"vw":14.31},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-09T13:15:00Z","v":112,"vw":14.34},{"c":14.32,"h":14.325,"l":14.26,"n":117,"o":14.28,"t":"2026-10-09T13:30:00Z","v":10649,"vw":14.292565},{"c":14.275,"h":14.32,"l":14.2,"n":164,"o":14.31,"t":"2026-10-09T13:45:00Z","v":10415,"vw":14.256248},{"c":14.23,"h":14.28,"l":14.23,"n":63,"o":14.275,"t":"2026-10-09T14:00:00Z","v":5685,"vw":14.269796},{"c":14.25,"h":14.28,"l":14.225,"n":162,"o":14.225,"t":"2026-10-09T14:15:00Z","v":7698,"vw":14.254061},{"c":14.24,"h":14.245,"l":14.22,"n":101,"o":14.245,"t":"2026-10-09T14:30:00Z","v":5333,"vw":14.233987},{"c":14.29,"h":14.29,"l":14.255,"n":99,"o":14.265,"t":"2026-10-09T14:45:00Z","v":3794,"vw":14.267404},{"c":14.265,"h":14.3,"l":14.245,"n":193,"o":14.3,"t":"2026-10-09T15:00:00Z","v":9782,"vw":14.266839},{"c":14.27,"h":14.275,"l":14.26,"n":70,"o":14.27,"t":"2026-10-09T15:15:00Z","v":4789,"vw":14.269664},{"c":14.26,"h":14.27,"l":14.25,"n":140,"o":14.27,"t":"2026-10-09T15:30:00Z","v":4883,"vw":14.260544},{"c":14.275,"h":14.275,"l":14.245,"n":144,"o":14.25,"t":"2026-10-09T15:45:00Z","v":6384,"vw":14.264464},{"c":14.255,"h":14.3,"l":14.2513,"n":107,"o":14.275,"t":"2026-10-09T16:00:00Z","v":4565,"vw":14.271518},{"c":14.26,"h":14.268,"l":14.255,"n":33,"o":14.255,"t":"2026-10-09T16:15:00Z","v":1547,"vw":14.260286},{"c":14.265,"h":14.28,"l":14.25,"n":62,"o":14.26,"t":"2026-10-09T16:30:00Z","v":3446,"vw":14.267949},{"c":14.22,"h":14.265,"l":14.22,"n":125,"o":14.265,"t":"2026-10-09T16:45:00Z","v":4623,"vw":14.240715},{"c":14.14,"h":14.22,"l":14.1319,"n":196,"o":14.21,"t":"2026-10-09T17:00:00Z","v":17551,"vw":14.181901},{"c":14.145,"h":14.18,"l":14.14,"n":239,"o":14.14,"t":"2026-10-09T17:15:00Z","v":12650,"vw":14.163138},{"c":14.12,"h":14.145,"l":14.12,"n":142,"o":14.145,"t":"2026-10-09T17:30:00Z","v":4310,"vw":14.135},{"c":14.13,"h":14.16,"l":14.13,"n":134,"o":14.135,"t":"2026-10-09T17:45:00Z","v":4466,"vw":14.143393},{"c":14.1,"h":14.14,"l":14.065,"n":275,"o":14.14,"t":"2026-10-09T18:00:00Z","v":18026,"vw":14.087777},{"c":14.11,"h":14.115,"l":14.1,"n":142,"o":14.11,"t":"2026-10-09T18:15:00Z","v":4352,"vw":14.111565},{"c":14.1,"h":14.12,"l":14.1,"n":65,"o":14.105,"t":"2026-10-09T18:30:00Z","v":2116,"vw":14.108399},{"c":14.1,"h":14.115,"l":14.09,"n":213,"o":14.115,"t":"2026-10-09T18:45:00Z","v":7266,"vw":14.101207},{"c":14.09,"h":14.115,"l":14.09,"n":118,"o":14.1099,"t":"2026-10-09T19:00:00Z","v":8750,"vw":14.10739},{"c":14.13,"h":14.14,"l":14.105,"n":221,"o":14.105,"t":"2026-10-09T19:15:00Z","v":8549,"vw":14.129089},{"c":14.065,"h":14.16,"l":14.06,"n":508,"o":14.13,"t":"2026-10-09T19:30:00Z","v":22101,"vw":14.118965},{"c":13.99,"h":14.075,"l":13.98,"n":1192,"o":14.07,"t":"2026-10-09T19:45:00Z","v":63557,"vw":14.009517},{"c":13.98,"h":13.98,"l":13.98,"n":27,"o":13.98,"t":"2026-10-09T20:00:00Z","v":80146,"vw":13.98},{"c":13.98,"h":14.0916,"l":13.98,"n":8,"o":14.0916,"t":"2026-10-09T20:15:00Z","v":3800,"vw":13.990614},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-10-09T23:00:00Z","v":501,"vw":14.18},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-12T13:00:00Z","v":7250,"vw":14.21},{"c":13.955,"h":14.108,"l":13.88,"n":293,"o":14.04,"t":"2026-10-12T13:30:00Z","v":21676,"vw":14.010579},{"c":13.9,"h":13.95,"l":13.89,"n":229,"o":13.95,"t":"2026-10-12T13:45:00Z","v":24161,"vw":13.940142},{"c":13.89,"h":13.895,"l":13.86,"n":233,"o":13.87,"t":"2026-10-12T14:00:00Z","v":10837,"vw":13.874575},{"c":13.9036,"h":13.9036,"l":13.85,"n":271,"o":13.86,"t":"2026-10-12T14:15:00Z","v":9618,"vw":13.869763},{"c":13.93,"h":13.93,"l":13.915,"n":109,"o":13.92,"t":"2026-10-12T14:30:00Z","v":2608,"vw":13.927951},{"c":14,"h":14.04,"l":13.93,"n":350,"o":13.93,"t":"2026-10-12T14:45:00Z","v":17279,"vw":13.989278},{"c":14.01,"h":14.04,"l":13.99,"n":207,"o":14,"t":"2026-10-12T15:00:00Z","v":10650,"vw":14.015516},{"c":14.05,"h":14.05,"l":14,"n":183,"o":14.005,"t":"2026-10-12T15:15:00Z","v":6793,"vw":14.030666},{"c":14.08,"h":14.08,"l":14.055,"n":99,"o":14.055,"t":"2026-10-12T15:30:00Z","v":2207,"vw":14.074375},{"c":14.07,"h":14.1,"l":14.07,"n":160,"o":14.079,"t":"2026-10-12T15:45:00Z","v":4474,"vw":14.088738},{"c":14.09,"h":14.1,"l":14.08,"n":139,"o":14.09,"t":"2026-10-12T16:00:00Z","v":4499,"vw":14.090768},{"c":14.09,"h":14.09,"l":14.07,"n":96,"o":14.08,"t":"2026-10-12T16:15:00Z","v":4711,"vw":14.084295},{"c":14.0901,"h":14.11,"l":14.0901,"n":98,"o":14.11,"t":"2026-10-12T16:30:00Z","v":3474,"vw":14.101427},{"c":14.11,"h":14.11,"l":14.095,"n":63,"o":14.095,"t":"2026-10-12T16:45:00Z","v":1301,"vw":14.1029},{"c":14.09,"h":14.1,"l":14.07,"n":195,"o":14.1,"t":"2026-10-12T17:00:00Z","v":9579,"vw":14.079478},{"c":14.09,"h":14.1,"l":14.09,"n":77,"o":14.09,"t":"2026-10-12T17:15:00Z","v":1832,"vw":14.093578},{"c":14.1,"h":14.1086,"l":14.06,"n":206,"o":14.0924,"t":"2026-10-12T17:30:00Z","v":13663,"vw":14.086643},{"c":14.11,"h":14.11,"l":14.075,"n":205,"o":14.09,"t":"2026-10-12T17:45:00Z","v":10557,"vw":14.094802},{"c":14.1899,"h":14.1899,"l":14.12,"n":194,"o":14.125,"t":"2026-10-12T18:00:00Z","v":7593,"vw":14.153686},{"c":14.23,"h":14.24,"l":14.17,"n":245,"o":14.17,"t":"2026-10-12T18:15:00Z","v":13951,"vw":14.209881},{"c":14.23,"h":14.24,"l":14.215,"n":99,"o":14.24,"t":"2026-10-12T18:30:00Z","v":2560,"vw":14.224399},{"c":14.215,"h":14.225,"l":14.185,"n":329,"o":14.225,"t":"2026-10-12T18:45:00Z","v":10941,"vw":14.195256},{"c":14.21,"h":14.22,"l":14.18,"n":194,"o":14.21,"t":"2026-10-12T19:00:00Z","v":4941,"vw":14.203463},{"c":14.2,"h":14.225,"l":14.18,"n":419,"o":14.21,"t":"2026-10-12T19:15:00Z","v":25046,"vw":14.202896},{"c":14.14,"h":14.22,"l":14.14,"n":598,"o":14.22,"t":"2026-10-12T19:30:00Z","v":37313,"vw":14.180535},{"c":14.225,"h":14.24,"l":14.13,"n":1283,"o":14.15,"t":"2026-10-12T19:45:00Z","v":74503,"vw":14.200359},{"c":14.23,"h":14.23,"l":14.23,"n":19,"o":14.23,"t":"2026-10-12T20:00:00Z","v":71757,"vw":14.23},{"c":14.1701,"h":14.33,"l":14.1701,"n":129,"o":14.23,"t":"2026-10-13T13:30:00Z","v":8993,"vw":14.241382},{"c":14.25,"h":14.25,"l":14.155,"n":138,"o":14.195,"t":"2026-10-13T13:45:00Z","v":8471,"vw":14.19711},{"c":14.17,"h":14.24,"l":14.17,"n":142,"o":14.225,"t":"2026-10-13T14:00:00Z","v":13356,"vw":14.207672},{"c":14.24,"h":14.24,"l":14.15,"n":166,"o":14.16,"t":"2026-10-13T14:15:00Z","v":9571,"vw":14.180562},{"c":14.145,"h":14.23,"l":14.13,"n":143,"o":14.23,"t":"2026-10-13T14:30:00Z","v":12093,"vw":14.172081},{"c":14.13,"h":14.1375,"l":14.11,"n":214,"o":14.13,"t":"2026-10-13T14:45:00Z","v":15389,"vw":14.122938},{"c":14.175,"h":14.18,"l":14.105,"n":163,"o":14.13,"t":"2026-10-13T15:00:00Z","v":8721,"vw":14.142044},{"c":14.195,"h":14.197,"l":14.175,"n":110,"o":14.18,"t":"2026-10-13T15:15:00Z","v":4267,"vw":14.185366},{"c":14.09,"h":14.19,"l":14.09,"n":280,"o":14.1875,"t":"2026-10-13T15:30:00Z","v":8329,"vw":14.146985},{"c":14.11,"h":14.145,"l":14.08,"n":148,"o":14.09,"t":"2026-10-13T15:45:00Z","v":7087,"vw":14.102155},{"c":14.1201,"h":14.149,"l":14.1201,"n":86,"o":14.125,"t":"2026-10-13T16:00:00Z","v":5058,"vw":14.137654},{"c":14.13,"h":14.14,"l":14.12,"n":174,"o":14.135,"t":"2026-10-13T16:15:00Z","v":9806,"vw":14.13321},{"c":14.1,"h":14.14,"l":14.1,"n":160,"o":14.135,"t":"2026-10-13T16:30:00Z","v":4970,"vw":14.131211},{"c":14.1307,"h":14.14,"l":14.1,"n":401,"o":14.1,"t":"2026-10-13T16:45:00Z","v":27121,"vw":14.128456},{"c":14.19,"h":14.19,"l":14.1375,"n":239,"o":14.148,"t":"2026-10-13T17:00:00Z","v":32387,"vw":14.173999},{"c":14.18,"h":14.21,"l":14.175,"n":304,"o":14.19,"t":"2026-10-13T17:15:00Z","v":14967,"vw":14.188657},{"c":14.19,"h":14.23,"l":14.1856,"n":207,"o":14.1856,"t":"2026-10-13T17:30:00Z","v":11692,"vw":14.202985},{"c":14.2,"h":14.205,"l":14.175,"n":203,"o":14.185,"t":"2026-10-13T17:45:00Z","v":8912,"vw":14.186811},{"c":14.26,"h":14.275,"l":14.21,"n":266,"o":14.21,"t":"2026-10-13T18:00:00Z","v":11014,"vw":14.240564},{"c":14.28,"h":14.28,"l":14.245,"n":192,"o":14.26,"t":"2026-10-13T18:15:00Z","v":6264,"vw":14.259477},{"c":14.25,"h":14.28,"l":14.245,"n":225,"o":14.27,"t":"2026-10-13T18:30:00Z","v":8364,"vw":14.257121},{"c":14.245,"h":14.26,"l":14.232,"n":198,"o":14.25,"t":"2026-10-13T18:45:00Z","v":9578,"vw":14.242636},{"c":14.285,"h":14.2975,"l":14.245,"n":403,"o":14.25,"t":"2026-10-13T19:00:00Z","v":21628,"vw":14.269495},{"c":14.23,"h":14.29,"l":14.23,"n":375,"o":14.285,"t":"2026-10-13T19:15:00Z","v":19104,"vw":14.247196},{"c":14.25,"h":14.25,"l":14.215,"n":564,"o":14.235,"t":"2026-10-13T19:30:00Z","v":28226,"vw":14.228376},{"c":14.22,"h":14.26,"l":14.202,"n":1250,"o":14.25,"t":"2026-10-13T19:45:00Z","v":80656,"vw":14.230862},{"c":14.22,"h":14.22,"l":14.22,"n":23,"o":14.22,"t":"2026-10-13T20:00:00Z","v":66937,"vw":14.22},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-13T20:30:00Z","v":2000,"vw":13.94},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-13T21:30:00Z","v":102,"vw":14.15},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-13T22:30:00Z","v":162,"vw":14.15},{"c":14.08,"h":14.22,"l":14.08,"n":111,"o":14.1,"t":"2026-10-14T13:30:00Z","v":9165,"vw":14.125669},{"c":14.09,"h":14.12,"l":14.0801,"n":154,"o":14.09,"t":"2026-10-14T13:45:00Z","v":6089,"vw":14.100481},{"c":14.115,"h":14.115,"l":14.07,"n":142,"o":14.095,"t":"2026-10-14T14:00:00Z","v":4826,"vw":14.091622},{"c":14.125,"h":14.13,"l":14.1,"n":128,"o":14.1039,"t":"2026-10-14T14:15:00Z","v":4372,"vw":14.120954},{"c":14.22,"h":14.26,"l":14.12,"n":416,"o":14.13,"t":"2026-10-14T14:30:00Z","v":20507,"vw":14.204215},{"c":14.17,"h":14.225,"l":14.1607,"n":207,"o":14.22,"t":"2026-10-14T14:45:00Z","v":10093,"vw":14.207496},{"c":14.22,"h":14.22,"l":14.155,"n":98,"o":14.16,"t":"2026-10-14T15:00:00Z","v":4596,"vw":14.19284},{"c":14.2155,"h":14.23,"l":14.2,"n":146,"o":14.22,"t":"2026-10-14T15:15:00Z","v":8450,"vw":14.208547},{"c":14.23,"h":14.24,"l":14.22,"n":154,"o":14.22,"t":"2026-10-14T15:30:00Z","v":5392,"vw":14.228143},{"c":14.2,"h":14.22,"l":14.19,"n":102,"o":14.22,"t":"2026-10-14T15:45:00Z","v":4307,"vw":14.205082},{"c":14.21,"h":14.259,"l":14.21,"n":226,"o":14.21,"t":"2026-10-14T16:00:00Z","v":14646,"vw":14.228345},{"c":14.195,"h":14.22,"l":14.195,"n":85,"o":14.21,"t":"2026-10-14T16:15:00Z","v":3801,"vw":14.205189},{"c":14.215,"h":14.22,"l":14.1801,"n":125,"o":14.21,"t":"2026-10-14T16:30:00Z","v":4084,"vw":14.206677},{"c":14.19,"h":14.2,"l":14.17,"n":112,"o":14.2,"t":"2026-10-14T16:45:00Z","v":4083,"vw":14.182511},{"c":14.16,"h":14.18,"l":14.16,"n":76,"o":14.18,"t":"2026-10-14T17:00:00Z","v":1987,"vw":14.171429},{"c":14.17,"h":14.17,"l":14.15,"n":185,"o":14.155,"t":"2026-10-14T17:15:00Z","v":7589,"vw":14.163006},{"c":14.16,"h":14.18,"l":14.16,"n":146,"o":14.17,"t":"2026-10-14T17:30:00Z","v":5446,"vw":14.172893},{"c":14.165,"h":14.17,"l":14.16,"n":151,"o":14.17,"t":"2026-10-14T17:45:00Z","v":5936,"vw":14.164626},{"c":14.14,"h":14.1763,"l":14.13,"n":94,"o":14.16,"t":"2026-10-14T18:00:00Z","v":5635,"vw":14.147744},{"c":14.155,"h":14.18,"l":14.15,"n":145,"o":14.15,"t":"2026-10-14T18:15:00Z","v":7201,"vw":14.165813},{"c":14.15,"h":14.16,"l":14.15,"n":103,"o":14.155,"t":"2026-10-14T18:30:00Z","v":2955,"vw":14.157036},{"c":14.15,"h":14.155,"l":14.15,"n":92,"o":14.155,"t":"2026-10-14T18:45:00Z","v":3713,"vw":14.1531},{"c":14.16,"h":14.165,"l":14.1402,"n":144,"o":14.15,"t":"2026-10-14T19:00:00Z","v":7647,"vw":14.158076},{"c":14.16,"h":14.17,"l":14.15,"n":214,"o":14.16,"t":"2026-10-14T19:15:00Z","v":7878,"vw":14.15712},{"c":14.095,"h":14.16,"l":14.09,"n":441,"o":14.16,"t":"2026-10-14T19:30:00Z","v":18705,"vw":14.12795},{"c":14.175,"h":14.18,"l":14.095,"n":1056,"o":14.095,"t":"2026-10-14T19:45:00Z","v":62233,"vw":14.134432},{"c":14.18,"h":14.18,"l":14.18,"n":28,"o":14.18,"t":"2026-10-14T20:00:00Z","v":59011,"vw":14.18},{"c":14.31,"h":14.31,"l":14.31,"n":2,"o":14.31,"t":"2026-10-15T08:00:00Z","v":133,"vw":14.31},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-15T12:45:00Z","v":100,"vw":14.19},{"c":14.24,"h":14.31,"l":14.23,"n":174,"o":14.24,"t":"2026-10-15T13:30:00Z","v":12951,"vw":14.258378},{"c":14.17,"h":14.25,"l":14.08,"n":303,"o":14.23,"t":"2026-10-15T13:45:00Z","v":14353,"vw":14.163557},{"c":14.33,"h":14.33,"l":14.135,"n":325,"o":14.135,"t":"2026-10-15T14:00:00Z","v":17572,"vw":14.253137},{"c":14.355,"h":14.355,"l":14.3,"n":247,"o":14.33,"t":"2026-10-15T14:15:00Z","v":13421,"vw":14.324788},{"c":14.455,"h":14.455,"l":14.355,"n":169,"o":14.355,"t":"2026-10-15T14:30:00Z","v":11107,"vw":14.410689},{"c":14.4525,"h":14.46,"l":14.42,"n":239,"o":14.44,"t":"2026-10-15T14:45:00Z","v":11540,"vw":14.439472},{"c":14.48,"h":14.5,"l":14.44,"n":411,"o":14.445,"t":"2026-10-15T15:00:00Z","v":62512,"vw":14.456946},{"c":14.47,"h":14.4725,"l":14.4,"n":125,"o":14.4725,"t":"2026-10-15T15:15:00Z","v":5388,"vw":14.435551},{"c":14.415,"h":14.4492,"l":14.41,"n":103,"o":14.435,"t":"2026-10-15T15:30:00Z","v":4938,"vw":14.428534},{"c":14.415,"h":14.43,"l":14.4,"n":112,"o":14.4,"t":"2026-10-15T15:45:00Z","v":6636,"vw":14.413242},{"c":14.37,"h":14.415,"l":14.3401,"n":222,"o":14.415,"t":"2026-10-15T16:00:00Z","v":15450,"vw":14.363081},{"c":14.39,"h":14.4,"l":14.36,"n":111,"o":14.365,"t":"2026-10-15T16:15:00Z","v":7695,"vw":14.380712},{"c":14.38,"h":14.385,"l":14.38,"n":104,"o":14.38,"t":"2026-10-15T16:30:00Z","v":3031,"vw":14.380354},{"c":14.36,"h":14.37,"l":14.345,"n":109,"o":14.37,"t":"2026-10-15T16:45:00Z","v":4231,"vw":14.353648},{"c":14.3268,"h":14.3505,"l":14.32,"n":179,"o":14.3505,"t":"2026-10-15T17:00:00Z","v":9350,"vw":14.336331},{"c":14.32,"h":14.33,"l":14.29,"n":175,"o":14.33,"t":"2026-10-15T17:15:00Z","v":7080,"vw":14.309811},{"c":14.33,"h":14.34,"l":14.315,"n":30,"o":14.315,"t":"2026-10-15T17:30:00Z","v":1027,"vw":14.329},{"c":14.3,"h":14.34,"l":14.3,"n":186,"o":14.33,"t":"2026-10-15T17:45:00Z","v":11807,"vw":14.314947},{"c":14.27,"h":14.33,"l":14.27,"n":327,"o":14.33,"t":"2026-10-15T18:00:00Z","v":21090,"vw":14.295069},{"c":14.31,"h":14.34,"l":14.28,"n":121,"o":14.28,"t":"2026-10-15T18:15:00Z","v":6625,"vw":14.316455},{"c":14.29,"h":14.33,"l":14.29,"n":109,"o":14.31,"t":"2026-10-15T18:30:00Z","v":5548,"vw":14.310306},{"c":14.2719,"h":14.28,"l":14.26,"n":77,"o":14.28,"t":"2026-10-15T18:45:00Z","v":3363,"vw":14.27353},{"c":14.27,"h":14.29,"l":14.26,"n":196,"o":14.28,"t":"2026-10-15T19:00:00Z","v":8000,"vw":14.277116},{"c":14.24,"h":14.26,"l":14.23,"n":119,"o":14.26,"t":"2026-10-15T19:15:00Z","v":4497,"vw":14.24493},{"c":14.18,"h":14.25,"l":14.145,"n":575,"o":14.23,"t":"2026-10-15T19:30:00Z","v":27143,"vw":14.196741},{"c":14.16,"h":14.2,"l":14.14,"n":1007,"o":14.17,"t":"2026-10-15T19:45:00Z","v":57350,"vw":14.170665},{"c":14.16,"h":14.16,"l":14.16,"n":25,"o":14.16,"t":"2026-10-15T20:00:00Z","v":68539,"vw":14.16},{"c":13.97,"h":14.2,"l":13.95,"n":308,"o":14.19,"t":"2026-10-16T13:30:00Z","v":43961,"vw":14.045117},{"c":13.98,"h":14.01,"l":13.965,"n":157,"o":13.98,"t":"2026-10-16T13:45:00Z","v":11605,"vw":13.98673},{"c":13.77,"h":14.01,"l":13.75,"n":860,"o":14,"t":"2026-10-16T14:00:00Z","v":63076,"vw":13.84055},{"c":13.8,"h":13.81,"l":13.77,"n":247,"o":13.81,"t":"2026-10-16T14:15:00Z","v":11686,"vw":13.79482},{"c":13.835,"h":13.84,"l":13.79,"n":256,"o":13.8,"t":"2026-10-16T14:30:00Z","v":15121,"vw":13.823625},{"c":13.89,"h":13.89,"l":13.8211,"n":277,"o":13.84,"t":"2026-10-16T14:45:00Z","v":12840,"vw":13.84908},{"c":13.912,"h":13.925,"l":13.86,"n":264,"o":13.91,"t":"2026-10-16T15:00:00Z","v":13330,"vw":13.893757},{"c":13.98,"h":13.98,"l":13.88,"n":314,"o":13.91,"t":"2026-10-16T15:15:00Z","v":18747,"vw":13.949088},{"c":13.98,"h":13.99,"l":13.94,"n":324,"o":13.98,"t":"2026-10-16T15:30:00Z","v":16900,"vw":13.963886},{"c":13.97,"h":13.98,"l":13.945,"n":164,"o":13.98,"t":"2026-10-16T15:45:00Z","v":8005,"vw":13.951477},{"c":13.92,"h":13.95,"l":13.92,"n":103,"o":13.95,"t":"2026-10-16T16:00:00Z","v":3919,"vw":13.930572},{"c":13.92,"h":13.955,"l":13.915,"n":162,"o":13.92,"t":"2026-10-16T16:15:00Z","v":7441,"vw":13.933166},{"c":13.945,"h":13.945,"l":13.9,"n":168,"o":13.915,"t":"2026-10-16T16:30:00Z","v":7802,"vw":13.920309},{"c":13.95,"h":13.97,"l":13.93,"n":199,"o":13.945,"t":"2026-10-16T16:45:00Z","v":9135,"vw":13.95298},{"c":13.93,"h":13.95,"l":13.91,"n":103,"o":13.935,"t":"2026-10-16T17:00:00Z","v":4897,"vw":13.928057},{"c":13.93,"h":13.94,"l":13.91,"n":282,"o":13.93,"t":"2026-10-16T17:15:00Z","v":14057,"vw":13.922524},{"c":13.96,"h":13.96,"l":13.91,"n":131,"o":13.93,"t":"2026-10-16T17:30:00Z","v":6203,"vw":13.923443},{"c":13.95,"h":13.975,"l":13.94,"n":368,"o":13.95,"t":"2026-10-16T17:45:00Z","v":15621,"vw":13.962383},{"c":13.96,"h":13.96,"l":13.915,"n":146,"o":13.95,"t":"2026-10-16T18:00:00Z","v":5799,"vw":13.936972},{"c":13.96,"h":13.965,"l":13.93,"n":138,"o":13.96,"t":"2026-10-16T18:15:00Z","v":4392,"vw":13.94457},{"c":13.965,"h":13.97,"l":13.95,"n":231,"o":13.96,"t":"2026-10-16T18:30:00Z","v":11604,"vw":13.95749},{"c":14.005,"h":14.005,"l":13.95,"n":311,"o":13.97,"t":"2026-10-16T18:45:00Z","v":15683,"vw":13.984153},{"c":13.985,"h":14.005,"l":13.97,"n":290,"o":14.005,"t":"2026-10-16T19:00:00Z","v":16181,"vw":13.985772},{"c":14.045,"h":14.05,"l":13.985,"n":522,"o":13.985,"t":"2026-10-16T19:15:00Z","v":32687,"vw":14.013713},{"c":14.06,"h":14.07,"l":14.03,"n":505,"o":14.05,"t":"2026-10-16T19:30:00Z","v":26148,"vw":14.052585},{"c":14.14,"h":14.15,"l":14.05,"n":1108,"o":14.0601,"t":"2026-10-16T19:45:00Z","v":100011,"vw":14.112547},{"c":14.14,"h":14.14,"l":14.14,"n":16,"o":14.14,"t":"2026-10-16T20:00:00Z","v":79212,"vw":14.14},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T11:30:00Z","v":148,"vw":14.25},{"c":14.3,"h":14.386,"l":14.16,"n":346,"o":14.19,"t":"2026-10-19T13:30:00Z","v":23092,"vw":14.27423},{"c":14.31,"h":14.33,"l":14.23,"n":189,"o":14.315,"t":"2026-10-19T13:45:00Z","v":12218,"vw":14.270679},{"c":14.35,"h":14.35,"l":14.265,"n":87,"o":14.3,"t":"2026-10-19T14:00:00Z","v":5692,"vw":14.313806},{"c":14.44,"h":14.445,"l":14.365,"n":140,"o":14.365,"t":"2026-10-19T14:15:00Z","v":6816,"vw":14.415012},{"c":14.365,"h":14.435,"l":14.33,"n":209,"o":14.42,"t":"2026-10-19T14:30:00Z","v":13115,"vw":14.379537},{"c":14.34,"h":14.36,"l":14.305,"n":106,"o":14.36,"t":"2026-10-19T14:45:00Z","v":3547,"vw":14.327713},{"c":14.39,"h":14.39,"l":14.345,"n":128,"o":14.345,"t":"2026-10-19T15:00:00Z","v":5168,"vw":14.365302},{"c":14.355,"h":14.395,"l":14.33,"n":127,"o":14.395,"t":"2026-10-19T15:15:00Z","v":7560,"vw":14.364564},{"c":14.365,"h":14.41,"l":14.33,"n":241,"o":14.35,"t":"2026-10-19T15:30:00Z","v":12875,"vw":14.3697},{"c":14.3992,"h":14.4064,"l":14.36,"n":163,"o":14.37,"t":"2026-10-19T15:45:00Z","v":6479,"vw":14.388521},{"c":14.37,"h":14.385,"l":14.355,"n":113,"o":14.38,"t":"2026-10-19T16:00:00Z","v":4310,"vw":14.368158},{"c":14.38,"h":14.39,"l":14.35,"n":256,"o":14.37,"t":"2026-10-19T16:15:00Z","v":15271,"vw":14.35964},{"c":14.39,"h":14.39,"l":14.37,"n":70,"o":14.38,"t":"2026-10-19T16:30:00Z","v":3720,"vw":14.37872},{"c":14.41,"h":14.41,"l":14.385,"n":100,"o":14.385,"t":"2026-10-19T16:45:00Z","v":3820,"vw":14.406094},{"c":14.43,"h":14.43,"l":14.3801,"n":191,"o":14.4,"t":"2026-10-19T17:00:00Z","v":6651,"vw":14.410662},{"c":14.5,"h":14.5,"l":14.43,"n":145,"o":14.43,"t":"2026-10-19T17:15:00Z","v":7829,"vw":14.473638},{"c":14.54,"h":14.545,"l":14.5,"n":289,"o":14.51,"t":"2026-10-19T17:30:00Z","v":12879,"vw":14.518092},{"c":14.6,"h":14.615,"l":14.5193,"n":363,"o":14.53,"t":"2026-10-19T17:45:00Z","v":29161,"vw":14.583708},{"c":14.63,"h":14.655,"l":14.5911,"n":234,"o":14.6,"t":"2026-10-19T18:00:00Z","v":18713,"vw":14.623208},{"c":14.71,"h":14.735,"l":14.64,"n":439,"o":14.64,"t":"2026-10-19T18:15:00Z","v":18345,"vw":14.692807},{"c":14.76,"h":14.77,"l":14.69,"n":260,"o":14.69,"t":"2026-10-19T18:30:00Z","v":12264,"vw":14.738519},{"c":14.74,"h":14.825,"l":14.74,"n":539,"o":14.77,"t":"2026-10-19T18:45:00Z","v":29015,"vw":14.781093},{"c":14.815,"h":14.82,"l":14.7131,"n":184,"o":14.725,"t":"2026-10-19T19:00:00Z","v":7782,"vw":14.763816},{"c":14.775,"h":14.88,"l":14.775,"n":568,"o":14.83,"t":"2026-10-19T19:15:00Z","v":31734,"vw":14.852753},{"c":14.785,"h":14.8,"l":14.72,"n":568,"o":14.75,"t":"2026-10-19T19:30:00Z","v":32276,"vw":14.764737},{"c":14.79,"h":14.815,"l":14.71,"n":1466,"o":14.785,"t":"2026-10-19T19:45:00Z","v":75828,"vw":14.772393},{"c":14.82,"h":14.82,"l":14.78,"n":26,"o":14.78,"t":"2026-10-19T20:00:00Z","v":97353,"vw":14.78028},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-19T21:00:00Z","v":100,"vw":14.78},{"c":14.7,"h":14.78,"l":14.7,"n":2,"o":14.78,"t":"2026-10-19T21:15:00Z","v":200,"vw":14.74},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-19T22:45:00Z","v":200,"vw":14.57},{"c":14.6,"h":14.7,"l":14.495,"n":300,"o":14.67,"t":"2026-10-20T13:30:00Z","v":17732,"vw":14.609896},{"c":14.5641,"h":14.59,"l":14.49,"n":169,"o":14.58,"t":"2026-10-20T13:45:00Z","v":7549,"vw":14.530798},{"c":14.6,"h":14.65,"l":14.5403,"n":195,"o":14.58,"t":"2026-10-20T14:00:00Z","v":12529,"vw":14.616674},{"c":14.78,"h":14.82,"l":14.61,"n":483,"o":14.61,"t":"2026-10-20T14:15:00Z","v":23758,"vw":14.707786},{"c":14.915,"h":14.9384,"l":14.77,"n":334,"o":14.78,"t":"2026-10-20T14:30:00Z","v":13831,"vw":14.853731},{"c":14.87,"h":14.955,"l":14.795,"n":511,"o":14.905,"t":"2026-10-20T14:45:00Z","v":26179,"vw":14.87694},{"c":14.84,"h":14.885,"l":14.805,"n":324,"o":14.87,"t":"2026-10-20T15:00:00Z","v":13222,"vw":14.840072},{"c":14.83,"h":14.92,"l":14.83,"n":528,"o":14.83,"t":"2026-10-20T15:15:00Z","v":24973,"vw":14.882458},{"c":14.875,"h":14.875,"l":14.815,"n":392,"o":14.83,"t":"2026-10-20T15:30:00Z","v":13157,"vw":14.828854},{"c":14.845,"h":14.89,"l":14.845,"n":315,"o":14.86,"t":"2026-10-20T15:45:00Z","v":12325,"vw":14.874232},{"c":14.81,"h":14.86,"l":14.79,"n":294,"o":14.86,"t":"2026-10-20T16:00:00Z","v":9843,"vw":14.831349},{"c":14.865,"h":14.87,"l":14.79,"n":344,"o":14.79,"t":"2026-10-20T16:15:00Z","v":12442,"vw":14.837652},{"c":14.94,"h":14.95,"l":14.875,"n":295,"o":14.875,"t":"2026-10-20T16:30:00Z","v":9948,"vw":14.915168},{"c":14.92,"h":14.96,"l":14.87,"n":407,"o":14.94,"t":"2026-10-20T16:45:00Z","v":15483,"vw":14.917042},{"c":14.925,"h":14.93,"l":14.9,"n":216,"o":14.9,"t":"2026-10-20T17:00:00Z","v":5851,"vw":14.915899},{"c":14.94,"h":14.9653,"l":14.9,"n":331,"o":14.925,"t":"2026-10-20T17:15:00Z","v":13101,"vw":14.923092},{"c":14.93,"h":14.95,"l":14.92,"n":270,"o":14.94,"t":"2026-10-20T17:30:00Z","v":8512,"vw":14.932881},{"c":14.96,"h":14.96,"l":14.92,"n":391,"o":14.93,"t":"2026-10-20T17:45:00Z","v":13167,"vw":14.94335},{"c":14.94,"h":14.95,"l":14.92,"n":217,"o":14.95,"t":"2026-10-20T18:00:00Z","v":8275,"vw":14.936008},{"c":14.945,"h":14.95,"l":14.92,"n":274,"o":14.95,"t":"2026-10-20T18:15:00Z","v":9636,"vw":14.932635},{"c":14.89,"h":14.94,"l":14.89,"n":364,"o":14.94,"t":"2026-10-20T18:30:00Z","v":10951,"vw":14.913772},{"c":14.87,"h":14.895,"l":14.85,"n":348,"o":14.895,"t":"2026-10-20T18:45:00Z","v":12162,"vw":14.872096},{"c":14.84,"h":14.88,"l":14.83,"n":412,"o":14.85,"t":"2026-10-20T19:00:00Z","v":13180,"vw":14.856275},{"c":14.83,"h":14.84,"l":14.8,"n":410,"o":14.84,"t":"2026-10-20T19:15:00Z","v":18705,"vw":14.825384},{"c":14.82,"h":14.85,"l":14.74,"n":630,"o":14.83,"t":"2026-10-20T19:30:00Z","v":30328,"vw":14.795619},{"c":14.78,"h":14.825,"l":14.75,"n":1937,"o":14.81,"t":"2026-10-20T19:45:00Z","v":120893,"vw":14.78376},{"c":14.78,"h":14.78,"l":14.78,"n":22,"o":14.78,"t":"2026-10-20T20:00:00Z","v":93472,"vw":14.78},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-21T09:45:00Z","v":170,"vw":14.85},{"c":14.6536,"h":14.6536,"l":14.6536,"n":3,"o":14.6536,"t":"2026-10-21T12:00:00Z","v":156,"vw":14.6536},{"c":15.08,"h":15.15,"l":15,"n":19,"o":15.15,"t":"2026-10-21T13:15:00Z","v":2797,"vw":15.074381},{"c":14.92,"h":15.31,"l":14.86,"n":1015,"o":15.14,"t":"2026-10-21T13:30:00Z","v":180757,"vw":15.138335},{"c":14.92,"h":15.04,"l":14.89,"n":274,"o":14.91,"t":"2026-10-21T13:45:00Z","v":17899,"vw":14.978024},{"c":14.9799,"h":14.9799,"l":14.84,"n":419,"o":14.9,"t":"2026-10-21T14:00:00Z","v":21287,"vw":14.91106},{"c":14.99,"h":15.0543,"l":14.94,"n":570,"o":14.94,"t":"2026-10-21T14:15:00Z","v":24324,"vw":15.009923},{"c":15.055,"h":15.1,"l":15.005,"n":297,"o":15.005,"t":"2026-10-21T14:30:00Z","v":10767,"vw":15.043899},{"c":15.115,"h":15.14,"l":15.04,"n":310,"o":15.06,"t":"2026-10-21T14:45:00Z","v":10463,"vw":15.098595},{"c":15.08,"h":15.1475,"l":15.055,"n":453,"o":15.13,"t":"2026-10-21T15:00:00Z","v":16043,"vw":15.112496},{"c":14.995,"h":15.08,"l":14.96,"n":473,"o":15.08,"t":"2026-10-21T15:15:00Z","v":21727,"vw":15.005863},{"c":14.98,"h":15.03,"l":14.965,"n":607,"o":14.99,"t":"2026-10-21T15:30:00Z","v":27672,"vw":14.998257},{"c":14.955,"h":15,"l":14.915,"n":660,"o":14.97,"t":"2026-10-21T15:45:00Z","v":38556,"vw":14.972902},{"c":14.89,"h":14.95,"l":14.885,"n":231,"o":14.95,"t":"2026-10-21T16:00:00Z","v":6437,"vw":14.910815},{"c":14.81,"h":14.88,"l":14.81,"n":281,"o":14.88,"t":"2026-10-21T16:15:00Z","v":13517,"vw":14.839983},{"c":14.81,"h":14.83,"l":14.7751,"n":326,"o":14.82,"t":"2026-10-21T16:30:00Z","v":9980,"vw":14.808733},{"c":14.85,"h":14.8999,"l":14.8299,"n":330,"o":14.83,"t":"2026-10-21T16:45:00Z","v":20186,"vw":14.854033},{"c":14.86,"h":14.88,"l":14.86,"n":189,"o":14.86,"t":"2026-10-21T17:00:00Z","v":5734,"vw":14.871542},{"c":14.86,"h":14.87,"l":14.85,"n":133,"o":14.85,"t":"2026-10-21T17:15:00Z","v":3435,"vw":14.859665},{"c":14.835,"h":14.85,"l":14.81,"n":290,"o":14.84,"t":"2026-10-21T17:30:00Z","v":10567,"vw":14.835329},{"c":14.88,"h":14.88,"l":14.82,"n":177,"o":14.82,"t":"2026-10-21T17:45:00Z","v":5857,"vw":14.838782},{"c":14.92,"h":14.92,"l":14.87,"n":243,"o":14.87,"t":"2026-10-21T18:00:00Z","v":5372,"vw":14.887586},{"c":14.87,"h":14.9,"l":14.865,"n":196,"o":14.9,"t":"2026-10-21T18:15:00Z","v":7770,"vw":14.879397},{"c":14.865,"h":14.88,"l":14.86,"n":148,"o":14.87,"t":"2026-10-21T18:30:00Z","v":4847,"vw":14.869026},{"c":14.83,"h":14.875,"l":14.82,"n":282,"o":14.865,"t":"2026-10-21T18:45:00Z","v":10941,"vw":14.848271},{"c":14.86,"h":14.87,"l":14.8181,"n":372,"o":14.84,"t":"2026-10-21T19:00:00Z","v":12930,"vw":14.834225},{"c":15.015,"h":15.03,"l":14.87,"n":732,"o":14.87,"t":"2026-10-21T19:15:00Z","v":30456,"vw":14.981504},{"c":15.16,"h":15.17,"l":15.01,"n":738,"o":15.03,"t":"2026-10-21T19:30:00Z","v":33588,"vw":15.10601},{"c":15.105,"h":15.19,"l":15.08,"n":1641,"o":15.17,"t":"2026-10-21T19:45:00Z","v":89479,"vw":15.124529},{"c":15.1,"h":15.1,"l":15.1,"n":22,"o":15.1,"t":"2026-10-21T20:00:00Z","v":93689,"vw":15.1},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-21T23:00:00Z","v":200,"vw":15.15},{"c":15.1,"h":15.1,"l":15.1,"n":19,"o":15.1,"t":"2026-10-21T23:45:00Z","v":1200,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2026-10-22T13:15:00Z","v":114,"vw":15.1},{"c":14.725,"h":15.09,"l":14.69,"n":697,"o":15.09,"t":"2026-10-22T13:30:00Z","v":35436,"vw":14.928073},{"c":14.784,"h":14.855,"l":14.68,"n":324,"o":14.75,"t":"2026-10-22T13:45:00Z","v":25339,"vw":14.766167},{"c":14.595,"h":14.79,"l":14.595,"n":225,"o":14.79,"t":"2026-10-22T14:00:00Z","v":15262,"vw":14.677432},{"c":14.42,"h":14.61,"l":14.4,"n":288,"o":14.61,"t":"2026-10-22T14:15:00Z","v":17312,"vw":14.488422},{"c":14.33,"h":14.42,"l":14.33,"n":405,"o":14.41,"t":"2026-10-22T14:30:00Z","v":21662,"vw":14.363787},{"c":14.43,"h":14.44,"l":14.29,"n":369,"o":14.33,"t":"2026-10-22T14:45:00Z","v":12154,"vw":14.340575},{"c":14.39,"h":14.47,"l":14.39,"n":307,"o":14.445,"t":"2026-10-22T15:00:00Z","v":12365,"vw":14.428929},{"c":14.4,"h":14.43,"l":14.37,"n":390,"o":14.39,"t":"2026-10-22T15:15:00Z","v":15508,"vw":14.4007},{"c":14.34,"h":14.4,"l":14.315,"n":343,"o":14.4,"t":"2026-10-22T15:30:00Z","v":10800,"vw":14.360663},{"c":14.34,"h":14.34,"l":14.31,"n":287,"o":14.325,"t":"2026-10-22T15:45:00Z","v":8883,"vw":14.324219},{"c":14.29,"h":14.4092,"l":14.26,"n":504,"o":14.35,"t":"2026-10-22T16:00:00Z","v":22219,"vw":14.334226},{"c":14.29,"h":14.315,"l":14.28,"n":299,"o":14.29,"t":"2026-10-22T16:15:00Z","v":11688,"vw":14.296808},{"c":14.295,"h":14.295,"l":14.22,"n":430,"o":14.28,"t":"2026-10-22T16:30:00Z","v":23344,"vw":14.267866},{"c":14.295,"h":14.295,"l":14.24,"n":184,"o":14.27,"t":"2026-10-22T16:45:00Z","v":6804,"vw":14.25684},{"c":14.26,"h":14.3,"l":14.235,"n":283,"o":14.3,"t":"2026-10-22T17:00:00Z","v":8236,"vw":14.264299},{"c":14.26,"h":14.265,"l":14.24,"n":227,"o":14.25,"t":"2026-10-22T17:15:00Z","v":8208,"vw":14.253558},{"c":14.29,"h":14.29,"l":14.255,"n":156,"o":14.255,"t":"2026-10-22T17:30:00Z","v":5335,"vw":14.275892},{"c":14.22,"h":14.27,"l":14.21,"n":276,"o":14.27,"t":"2026-10-22T17:45:00Z","v":12847,"vw":14.232296},{"c":14.24,"h":14.24,"l":14.1901,"n":317,"o":14.22,"t":"2026-10-22T18:00:00Z","v":10911,"vw":14.215233},{"c":14.3,"h":14.3,"l":14.24,"n":258,"o":14.25,"t":"2026-10-22T18:15:00Z","v":9621,"vw":14.274178},{"c":14.29,"h":14.34,"l":14.22,"n":341,"o":14.32,"t":"2026-10-22T18:30:00Z","v":16963,"vw":14.276042},{"c":14.33,"h":14.35,"l":14.3,"n":269,"o":14.3,"t":"2026-10-22T18:45:00Z","v":8632,"vw":14.329835},{"c":14.37,"h":14.375,"l":14.325,"n":413,"o":14.34,"t":"2026-10-22T19:00:00Z","v":24991,"vw":14.35032},{"c":14.37,"h":14.4,"l":14.35,"n":575,"o":14.38,"t":"2026-10-22T19:15:00Z","v":23846,"vw":14.374488},{"c":14.2699,"h":14.36,"l":14.235,"n":767,"o":14.36,"t":"2026-10-22T19:30:00Z","v":34064,"vw":14.278373},{"c":14.34,"h":14.41,"l":14.25,"n":1657,"o":14.26,"t":"2026-10-22T19:45:00Z","v":90826,"vw":14.358068},{"c":14.35,"h":14.35,"l":14.35,"n":35,"o":14.35,"t":"2026-10-22T20:00:00Z","v":83288,"vw":14.35},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-22T21:00:00Z","v":251,"vw":14.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1440817289166476,"strike":20.28980746999771,"iv":0.8325239220046057,"gamma":0.05404960287333314,"theta":-0.010368568068406237,"vega":0.0071514141234502995,"rho":0.0010039075528129274,"breakevenPct":40.92337378561627},{"delta":0.15,"premium":0.1365770032964227,"strike":17.073839736286185,"iv":0.4849713418252614,"gamma":0.1277419754356151,"theta":-0.007797618251144973,"vega":0.00937961380805053,"rho":0.0015452355540893517,"breakevenPct":18.69252923850074},{"delta":0.2,"premium":0.15733919736118748,"strike":15.951072017592084,"iv":0.3621218251786696,"gamma":0.1885676745464541,"theta":-0.0073587135788895,"vega":0.011315283122594832,"rho":0.0020726120786686525,"breakevenPct":11.092491137608755},{"delta":0.25,"premium":0.19857064321055526,"strike":15.676195711929632,"iv":0.34370511269928533,"gamma":0.22377932930181418,"theta":-0.0076885651456844424,"vega":0.01252473886750962,"rho":0.002597574719335198,"breakevenPct":9.481147276828871},{"delta":0.3,"premium":0.239802089059923,"strike":15.401319406267179,"iv":0.325288400219901,"gamma":0.25899098405717424,"theta":-0.008018416712479385,"vega":0.01373419461242441,"rho":0.0031225373600017436,"breakevenPct":7.869803416048984},{"delta":0.35,"premium":0.2810335349092908,"strike":15.126443100604728,"iv":0.30687168774051676,"gamma":0.29420263881253433,"theta":-0.008348268279274327,"vega":0.014943650357339197,"rho":0.0036475000006682885,"breakevenPct":6.258459555269098},{"delta":0.4,"premium":0.3426809990515334,"strike":14.914638001896932,"iv":0.29855365159658553,"gamma":0.3084708188428707,"theta":-0.0085,"vega":0.015406101802086626,"rho":0.0041671953676665815,"breakevenPct":5.222889661713568},{"delta":0.45,"premium":0.4217198861840025,"strike":14.756560227631995,"iv":0.2988381915902624,"gamma":0.3048982611444831,"theta":-0.0085,"vega":0.015232216250395194,"rho":0.004682403797836362,"breakevenPct":4.677793888386194},{"delta":0.5,"premium":0.5007587733164717,"strike":14.598482453367057,"iv":0.2991227315839393,"gamma":0.3013257034460955,"theta":-0.0085,"vega":0.015058330698703761,"rho":0.0051976122280061425,"breakevenPct":4.132698115058821},{"delta":0.55,"premium":0.579797660448941,"strike":14.440404679102118,"iv":0.2994072715776162,"gamma":0.2977531457477079,"theta":-0.0085,"vega":0.014884445147012329,"rho":0.005712820658175923,"breakevenPct":3.5876023417314467},{"delta":0.6,"premium":0.65883654758141,"strike":14.28232690483718,"iv":0.2996918115712931,"gamma":0.2941805880493203,"theta":-0.0085,"vega":0.014710559595320898,"rho":0.006228029088345703,"breakevenPct":3.042506568404074},{"delta":0.65,"premium":0.7378754347138792,"strike":14.124249130572242,"iv":0.29997635156497,"gamma":0.29060803035093263,"theta":-0.0085,"vega":0.014536674043629466,"rho":0.006743237518515483,"breakevenPct":2.4974107950767},{"delta":0.7,"premium":0.8397031539888681,"strike":13.950371057513914,"iv":0.3009295454545455,"gamma":0.2800429962894249,"theta":-0.008326298701298702,"vega":0.014027782931354362,"rho":0.0072438592853630085,"breakevenPct":2.0005118034674734},{"delta":0.75,"premium":1.0252319109461967,"strike":13.718460111317254,"iv":0.3043386363636364,"gamma":0.24379531539888685,"theta":-0.0075146103896103905,"vega":0.012288450834879406,"rho":0.00769090573739141,"breakevenPct":1.680634636299664},{"delta":0.8,"premium":1.2107606679035252,"strike":13.486549165120593,"iv":0.3077477272727273,"gamma":0.2075476345083488,"theta":-0.0067029220779220786,"vega":0.010549118738404452,"rho":0.00813795218941981,"breakevenPct":1.3607574691318547},{"delta":0.85,"premium":1.3962894248608533,"strike":13.254638218923933,"iv":0.3111568181818182,"gamma":0.1712999536178108,"theta":-0.0058912337662337675,"vega":0.008809786641929501,"rho":0.00858499864144821,"breakevenPct":1.0408803019640456},{"delta":0.9,"premium":1.5818181818181818,"strike":13.022727272727273,"iv":0.3145659090909091,"gamma":0.13505227272727274,"theta":-0.005079545454545455,"vega":0.0070704545454545464,"rho":0.009032045093476613,"breakevenPct":0.7210031347962362}],"put":[{"delta":0.1,"premium":0.17217331874866337,"strike":11.113067250053465,"iv":0.8190892769662237,"gamma":0.05506884160150523,"theta":-0.009843540019836195,"vega":0.007150311867459105,"rho":-0.0013187177581606153,"breakevenPct":24.545559094449654},{"delta":0.15,"premium":0.1337128712871287,"strike":13.031683168316832,"iv":0.39516653465346535,"gamma":0.14295326732673266,"theta":-0.006214059405940595,"vega":0.009483762376237622,"rho":-0.0019008598199004173,"breakevenPct":11.04848071013998},{"delta":0.2,"premium":0.2017821782178218,"strike":13.279207920792079,"iv":0.39568633663366337,"gamma":0.16446316831683166,"theta":-0.007105148514851486,"vega":0.01091940594059406,"rho":-0.0025416854692582222,"breakevenPct":9.810856947763742},{"delta":0.25,"premium":0.26985148514851487,"strike":13.526732673267327,"iv":0.3962061386138614,"gamma":0.1859730693069307,"theta":-0.007996237623762377,"vega":0.012355049504950495,"rho":-0.0031825111186160266,"breakevenPct":8.573233185387506},{"delta":0.3,"premium":0.3379207920792079,"strike":13.774257425742574,"iv":0.3967259405940594,"gamma":0.2074829702970297,"theta":-0.008887326732673267,"vega":0.013790693069306931,"rho":-0.0038233367679738313,"breakevenPct":7.335609423011269},{"delta":0.35,"premium":0.4084172372130487,"strike":14.017720499395892,"iv":0.3968225533628675,"gamma":0.22754832863471605,"theta":-0.009692911800241644,"vega":0.015114176399516715,"rho":-0.004465387638872008,"breakevenPct":6.142736122876945},{"delta":0.4,"premium":0.5040676600886025,"strike":14.219089810712848,"iv":0.39253338703181634,"gamma":0.23264297221103503,"theta":-0.009612364075714861,"vega":0.015275271848570278,"rho":-0.005120136260279503,"breakevenPct":5.413640340522451},{"delta":0.45,"premium":0.5997180829641563,"strike":14.420459122029802,"iv":0.3882442207007652,"gamma":0.237737615787354,"theta":-0.009531816351188079,"vega":0.015436367297623843,"rho":-0.005774884881686997,"breakevenPct":4.684544558167957},{"delta":0.5,"premium":0.6953685058397101,"strike":14.621828433346758,"iv":0.38395505436971405,"gamma":0.24283225936367298,"theta":-0.009451268626661296,"vega":0.015597462746677407,"rho":-0.00642963350309449,"breakevenPct":3.9554487758134638},{"delta":0.55,"premium":0.7910189287152638,"strike":14.823197744663714,"iv":0.3796658880386629,"gamma":0.24792690293999195,"theta":-0.009370720902134514,"vega":0.015758558195730972,"rho":-0.007084382124501985,"breakevenPct":3.226352993458969},{"delta":0.6,"premium":0.9004577275175013,"strike":15.032848680667744,"iv":0.3769610123855681,"gamma":0.24994291868605278,"theta":-0.009227732902530964,"vega":0.015775175013462574,"rho":-0.007748455652723794,"breakevenPct":2.535234805860398},{"delta":0.65,"premium":1.1091276252019386,"strike":15.30210016155089,"iv":0.3856578352180937,"gamma":0.22980290791599353,"theta":-0.008635379644588045,"vega":0.014752019386106624,"rho":-0.008479637936543707,"breakevenPct":2.1174307838003457},{"delta":0.7,"premium":1.3177975228863759,"strike":15.571351642434033,"iv":0.3943546580506193,"gamma":0.2096628971459343,"theta":-0.008043026386645127,"vega":0.013728863758750674,"rho":-0.00921082022036362,"breakevenPct":1.6996267617402945},{"delta":0.75,"premium":1.526467420570813,"strike":15.840603123317178,"iv":0.40305148088314485,"gamma":0.18952288637587505,"theta":-0.007450673128702207,"vega":0.012705708131394721,"rho":-0.009942002504183534,"breakevenPct":1.2818227396802424},{"delta":0.8,"premium":2.012956204379563,"strike":16.37226277372263,"iv":0.4531321167883213,"gamma":0.1543335766423357,"theta":-0.007323357664233578,"vega":0.011392700729927005,"rho":-0.010885322834909261,"breakevenPct":0.9702995217719621},{"delta":0.85,"premium":6.561189801699717,"strike":20.824362606232295,"iv":1.0726807365439095,"gamma":0.05347677053824362,"theta":-0.01569745042492918,"vega":0.009559490084985836,"rho":-0.015017104715092964,"breakevenPct":1.6332910032236005}]},"raw":{"call":[{"delta":0.1,"premium":0.1440817289166476,"strike":20.28980746999771,"iv":0.8325239220046057,"gamma":0.05404960287333314,"theta":-0.010368568068406237,"vega":0.0071514141234502995,"rho":0.0010039075528129274,"breakevenPct":40.92337378561627},{"delta":0.15,"premium":0.1365770032964227,"strike":17.073839736286185,"iv":0.4849713418252614,"gamma":0.1277419754356151,"theta":-0.007797618251144973,"vega":0.00937961380805053,"rho":0.0015452355540893517,"breakevenPct":18.69252923850074},{"delta":0.2,"premium":0.15733919736118748,"strike":15.951072017592084,"iv":0.3621218251786696,"gamma":0.1885676745464541,"theta":-0.0073587135788895,"vega":0.011315283122594832,"rho":0.0020726120786686525,"breakevenPct":11.092491137608755},{"delta":0.25,"premium":0.19857064321055526,"strike":15.676195711929632,"iv":0.34370511269928533,"gamma":0.22377932930181418,"theta":-0.0076885651456844424,"vega":0.01252473886750962,"rho":0.002597574719335198,"breakevenPct":9.481147276828871},{"delta":0.3,"premium":0.239802089059923,"strike":15.401319406267179,"iv":0.325288400219901,"gamma":0.25899098405717424,"theta":-0.008018416712479385,"vega":0.01373419461242441,"rho":0.0031225373600017436,"breakevenPct":7.869803416048984},{"delta":0.35,"premium":0.2810335349092908,"strike":15.126443100604728,"iv":0.30687168774051676,"gamma":0.29420263881253433,"theta":-0.008348268279274327,"vega":0.014943650357339197,"rho":0.0036475000006682885,"breakevenPct":6.258459555269098},{"delta":0.4,"premium":0.3426809990515334,"strike":14.914638001896932,"iv":0.29855365159658553,"gamma":0.3084708188428707,"theta":-0.0085,"vega":0.015406101802086626,"rho":0.0041671953676665815,"breakevenPct":5.222889661713568},{"delta":0.45,"premium":0.4217198861840025,"strike":14.756560227631995,"iv":0.2988381915902624,"gamma":0.3048982611444831,"theta":-0.0085,"vega":0.015232216250395194,"rho":0.004682403797836362,"breakevenPct":4.677793888386194},{"delta":0.5,"premium":0.5007587733164717,"strike":14.598482453367057,"iv":0.2991227315839393,"gamma":0.3013257034460955,"theta":-0.0085,"vega":0.015058330698703761,"rho":0.0051976122280061425,"breakevenPct":4.132698115058821},{"delta":0.55,"premium":0.579797660448941,"strike":14.440404679102118,"iv":0.2994072715776162,"gamma":0.2977531457477079,"theta":-0.0085,"vega":0.014884445147012329,"rho":0.005712820658175923,"breakevenPct":3.5876023417314467},{"delta":0.6,"premium":0.65883654758141,"strike":14.28232690483718,"iv":0.2996918115712931,"gamma":0.2941805880493203,"theta":-0.0085,"vega":0.014710559595320898,"rho":0.006228029088345703,"breakevenPct":3.042506568404074},{"delta":0.65,"premium":0.7378754347138792,"strike":14.124249130572242,"iv":0.29997635156497,"gamma":0.29060803035093263,"theta":-0.0085,"vega":0.014536674043629466,"rho":0.006743237518515483,"breakevenPct":2.4974107950767},{"delta":0.7,"premium":0.8397031539888681,"strike":13.950371057513914,"iv":0.3009295454545455,"gamma":0.2800429962894249,"theta":-0.008326298701298702,"vega":0.014027782931354362,"rho":0.0072438592853630085,"breakevenPct":2.0005118034674734},{"delta":0.75,"premium":1.0252319109461967,"strike":13.718460111317254,"iv":0.3043386363636364,"gamma":0.24379531539888685,"theta":-0.0075146103896103905,"vega":0.012288450834879406,"rho":0.00769090573739141,"breakevenPct":1.680634636299664},{"delta":0.8,"premium":1.2107606679035252,"strike":13.486549165120593,"iv":0.3077477272727273,"gamma":0.2075476345083488,"theta":-0.0067029220779220786,"vega":0.010549118738404452,"rho":0.00813795218941981,"breakevenPct":1.3607574691318547},{"delta":0.85,"premium":1.3962894248608533,"strike":13.254638218923933,"iv":0.3111568181818182,"gamma":0.1712999536178108,"theta":-0.0058912337662337675,"vega":0.008809786641929501,"rho":0.00858499864144821,"breakevenPct":1.0408803019640456},{"delta":0.9,"premium":1.5818181818181818,"strike":13.022727272727273,"iv":0.3145659090909091,"gamma":0.13505227272727274,"theta":-0.005079545454545455,"vega":0.0070704545454545464,"rho":0.009032045093476613,"breakevenPct":0.7210031347962362}],"put":[{"delta":0.1,"premium":0.17217331874866337,"strike":11.113067250053465,"iv":0.8190892769662237,"gamma":0.05506884160150523,"theta":-0.009843540019836195,"vega":0.007150311867459105,"rho":-0.0013187177581606153,"breakevenPct":24.545559094449654},{"delta":0.15,"premium":0.1337128712871287,"strike":13.031683168316832,"iv":0.39516653465346535,"gamma":0.14295326732673266,"theta":-0.006214059405940595,"vega":0.009483762376237622,"rho":-0.0019008598199004173,"breakevenPct":11.04848071013998},{"delta":0.2,"premium":0.2017821782178218,"strike":13.279207920792079,"iv":0.39568633663366337,"gamma":0.16446316831683166,"theta":-0.007105148514851486,"vega":0.01091940594059406,"rho":-0.0025416854692582222,"breakevenPct":9.810856947763742},{"delta":0.25,"premium":0.26985148514851487,"strike":13.526732673267327,"iv":0.3962061386138614,"gamma":0.1859730693069307,"theta":-0.007996237623762377,"vega":0.012355049504950495,"rho":-0.0031825111186160266,"breakevenPct":8.573233185387506},{"delta":0.3,"premium":0.3379207920792079,"strike":13.774257425742574,"iv":0.3967259405940594,"gamma":0.2074829702970297,"theta":-0.008887326732673267,"vega":0.013790693069306931,"rho":-0.0038233367679738313,"breakevenPct":7.335609423011269},{"delta":0.35,"premium":0.4084172372130487,"strike":14.017720499395892,"iv":0.3968225533628675,"gamma":0.22754832863471605,"theta":-0.009692911800241644,"vega":0.015114176399516715,"rho":-0.004465387638872008,"breakevenPct":6.142736122876945},{"delta":0.4,"premium":0.5040676600886025,"strike":14.219089810712848,"iv":0.39253338703181634,"gamma":0.23264297221103503,"theta":-0.009612364075714861,"vega":0.015275271848570278,"rho":-0.005120136260279503,"breakevenPct":5.413640340522451},{"delta":0.45,"premium":0.5997180829641563,"strike":14.420459122029802,"iv":0.3882442207007652,"gamma":0.237737615787354,"theta":-0.009531816351188079,"vega":0.015436367297623843,"rho":-0.005774884881686997,"breakevenPct":4.684544558167957},{"delta":0.5,"premium":0.6953685058397101,"strike":14.621828433346758,"iv":0.38395505436971405,"gamma":0.24283225936367298,"theta":-0.009451268626661296,"vega":0.015597462746677407,"rho":-0.00642963350309449,"breakevenPct":3.9554487758134638},{"delta":0.55,"premium":0.7910189287152638,"strike":14.823197744663714,"iv":0.3796658880386629,"gamma":0.24792690293999195,"theta":-0.009370720902134514,"vega":0.015758558195730972,"rho":-0.007084382124501985,"breakevenPct":3.226352993458969},{"delta":0.6,"premium":0.9004577275175013,"strike":15.032848680667744,"iv":0.3769610123855681,"gamma":0.24994291868605278,"theta":-0.009227732902530964,"vega":0.015775175013462574,"rho":-0.007748455652723794,"breakevenPct":2.535234805860398},{"delta":0.65,"premium":1.1091276252019386,"strike":15.30210016155089,"iv":0.3856578352180937,"gamma":0.22980290791599353,"theta":-0.008635379644588045,"vega":0.014752019386106624,"rho":-0.008479637936543707,"breakevenPct":2.1174307838003457},{"delta":0.7,"premium":1.3177975228863759,"strike":15.571351642434033,"iv":0.3943546580506193,"gamma":0.2096628971459343,"theta":-0.008043026386645127,"vega":0.013728863758750674,"rho":-0.00921082022036362,"breakevenPct":1.6996267617402945},{"delta":0.75,"premium":1.526467420570813,"strike":15.840603123317178,"iv":0.40305148088314485,"gamma":0.18952288637587505,"theta":-0.007450673128702207,"vega":0.012705708131394721,"rho":-0.009942002504183534,"breakevenPct":1.2818227396802424},{"delta":0.8,"premium":2.012956204379563,"strike":16.37226277372263,"iv":0.4531321167883213,"gamma":0.1543335766423357,"theta":-0.007323357664233578,"vega":0.011392700729927005,"rho":-0.010885322834909261,"breakevenPct":0.9702995217719621},{"delta":0.85,"premium":6.561189801699717,"strike":20.824362606232295,"iv":1.0726807365439095,"gamma":0.05347677053824362,"theta":-0.01569745042492918,"vega":0.009559490084985836,"rho":-0.015017104715092964,"breakevenPct":1.6332910032236005}]}},"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"}}