{"symbol":"UMH","url":"https://intraalpha.com/companies/UMH","capturedAt":"2026-10-23T03:17:47.695Z","state":"ready","quote":{"symbol":"UMH","last_price":15.45,"prev_close":15.02,"regular_close":15.45,"change":0.43,"change_pct":2.8628,"regular_change":0.43,"regular_change_pct":2.8628,"extended_change":0,"extended_change_pct":0,"bid":15,"ask":16.45,"bid_size":200,"ask_size":200,"volume":487883,"vwap":15.404655,"open":15.13,"high":15.46,"low":15,"close":15.45,"trade_count":6695,"last_trade_at":"2026-10-22T23:00:00.001429889Z","last_quote_at":"2026-10-22T20:08:37.430636699Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UMH","fetched_at":"2026-10-23T03:17:47.112157+00:00","name":"UMH Properties Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"UMH Properties, Inc., which was organized in 1968, is a publicly owned REIT that owns and operates 124 manufactured home communities containing approximately 23,400 developed lots. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1315818000,"ebitda":121796000,"pe_ratio":128.75,"peg_ratio":0.722,"book_value":6.53,"dividend_per_share":0.9,"dividend_yield":0.0599,"eps":0.12,"revenue_ttm":271051000,"gross_profit_ttm":148595000,"profit_margin":0.116,"operating_margin_ttm":0.188,"return_on_assets_ttm":0.0193,"return_on_equity_ttm":0.0341,"quarterly_earnings_growth":0.667,"quarterly_revenue_growth":0.077,"analyst_target_price":18.88,"analyst_number":2,"beta":0.968,"fifty_two_week_high":16.77,"fifty_two_week_low":13.27,"fifty_day_ma":15.74,"two_hundred_day_ma":15.49,"shares_outstanding":85166000,"forward_pe":142.86,"price_to_sales":4.867,"price_to_book":2.422,"ev_to_revenue":8.89,"ev_to_ebitda":17.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:47.112157+00:00"},"optionObservedAt":"2026-10-22T19:49:58.161Z","bars":[{"c":15.27,"h":15.29,"l":15.24,"n":19,"o":15.29,"t":"2026-10-16T13:30:00Z","v":9489,"vw":15.285171},{"c":15.3,"h":15.3,"l":15.27,"n":9,"o":15.27,"t":"2026-10-16T13:35:00Z","v":481,"vw":15.285507},{"c":15.28,"h":15.29,"l":15.28,"n":25,"o":15.29,"t":"2026-10-16T13:40:00Z","v":1278,"vw":15.285658},{"c":15.33,"h":15.33,"l":15.33,"n":7,"o":15.33,"t":"2026-10-16T13:45:00Z","v":623,"vw":15.33},{"c":15.36,"h":15.36,"l":15.36,"n":5,"o":15.36,"t":"2026-10-16T13:55:00Z","v":153,"vw":15.36},{"c":15.375,"h":15.375,"l":15.37,"n":30,"o":15.37,"t":"2026-10-16T14:00:00Z","v":657,"vw":15.373864},{"c":15.37,"h":15.39,"l":15.37,"n":78,"o":15.39,"t":"2026-10-16T14:05:00Z","v":3032,"vw":15.375215},{"c":15.37,"h":15.38,"l":15.37,"n":64,"o":15.375,"t":"2026-10-16T14:10:00Z","v":2066,"vw":15.373164},{"c":15.35,"h":15.38,"l":15.35,"n":55,"o":15.37,"t":"2026-10-16T14:15:00Z","v":2919,"vw":15.360294},{"c":15.355,"h":15.36,"l":15.355,"n":26,"o":15.36,"t":"2026-10-16T14:20:00Z","v":1767,"vw":15.359525},{"c":15.37,"h":15.37,"l":15.35,"n":28,"o":15.35,"t":"2026-10-16T14:25:00Z","v":1787,"vw":15.35243},{"c":15.35,"h":15.36,"l":15.35,"n":14,"o":15.36,"t":"2026-10-16T14:30:00Z","v":767,"vw":15.357619},{"c":15.35,"h":15.35,"l":15.35,"n":17,"o":15.35,"t":"2026-10-16T14:35:00Z","v":691,"vw":15.35},{"c":15.34,"h":15.34,"l":15.34,"n":22,"o":15.34,"t":"2026-10-16T14:40:00Z","v":918,"vw":15.34},{"c":15.32,"h":15.32,"l":15.32,"n":5,"o":15.32,"t":"2026-10-16T14:45:00Z","v":262,"vw":15.32},{"c":15.355,"h":15.355,"l":15.33,"n":24,"o":15.33,"t":"2026-10-16T14:50:00Z","v":1530,"vw":15.339739},{"c":15.35,"h":15.35,"l":15.35,"n":24,"o":15.35,"t":"2026-10-16T14:55:00Z","v":1922,"vw":15.35},{"c":15.37,"h":15.37,"l":15.36,"n":53,"o":15.36,"t":"2026-10-16T15:00:00Z","v":1100,"vw":15.361667},{"c":15.39,"h":15.39,"l":15.37,"n":18,"o":15.37,"t":"2026-10-16T15:05:00Z","v":556,"vw":15.38},{"c":15.4,"h":15.41,"l":15.39,"n":100,"o":15.395,"t":"2026-10-16T15:10:00Z","v":7413,"vw":15.397239},{"c":15.4,"h":15.405,"l":15.395,"n":45,"o":15.4,"t":"2026-10-16T15:15:00Z","v":1766,"vw":15.4},{"c":15.4,"h":15.4,"l":15.39,"n":46,"o":15.4,"t":"2026-10-16T15:20:00Z","v":4454,"vw":15.397037},{"c":15.4,"h":15.4,"l":15.39,"n":30,"o":15.4,"t":"2026-10-16T15:25:00Z","v":1358,"vw":15.398237},{"c":15.39,"h":15.39,"l":15.39,"n":24,"o":15.39,"t":"2026-10-16T15:30:00Z","v":797,"vw":15.39},{"c":15.395,"h":15.405,"l":15.39,"n":104,"o":15.4,"t":"2026-10-16T15:35:00Z","v":5326,"vw":15.397973},{"c":15.36,"h":15.39,"l":15.36,"n":93,"o":15.39,"t":"2026-10-16T15:40:00Z","v":5275,"vw":15.38298},{"c":15.35,"h":15.36,"l":15.35,"n":42,"o":15.36,"t":"2026-10-16T15:45:00Z","v":1943,"vw":15.358403},{"c":15.335,"h":15.34,"l":15.335,"n":30,"o":15.34,"t":"2026-10-16T15:50:00Z","v":1447,"vw":15.335909},{"c":15.34,"h":15.34,"l":15.34,"n":27,"o":15.34,"t":"2026-10-16T15:55:00Z","v":944,"vw":15.34},{"c":15.33,"h":15.335,"l":15.33,"n":60,"o":15.335,"t":"2026-10-16T16:00:00Z","v":3164,"vw":15.331101},{"c":15.33,"h":15.33,"l":15.33,"n":7,"o":15.33,"t":"2026-10-16T16:05:00Z","v":801,"vw":15.33},{"c":15.31,"h":15.32,"l":15.305,"n":70,"o":15.32,"t":"2026-10-16T16:10:00Z","v":3816,"vw":15.315963},{"c":15.31,"h":15.31,"l":15.31,"n":6,"o":15.31,"t":"2026-10-16T16:15:00Z","v":153,"vw":15.31},{"c":15.29,"h":15.3,"l":15.29,"n":37,"o":15.3,"t":"2026-10-16T16:20:00Z","v":2730,"vw":15.298346},{"c":15.295,"h":15.295,"l":15.29,"n":22,"o":15.29,"t":"2026-10-16T16:25:00Z","v":1617,"vw":15.293304},{"c":15.2999,"h":15.2999,"l":15.29,"n":15,"o":15.29,"t":"2026-10-16T16:30:00Z","v":1321,"vw":15.2972},{"c":15.275,"h":15.28,"l":15.27,"n":41,"o":15.28,"t":"2026-10-16T16:35:00Z","v":1570,"vw":15.275914},{"c":15.28,"h":15.29,"l":15.27,"n":62,"o":15.27,"t":"2026-10-16T16:45:00Z","v":4059,"vw":15.278941},{"c":15.29,"h":15.29,"l":15.27,"n":57,"o":15.27,"t":"2026-10-16T16:50:00Z","v":2057,"vw":15.28},{"c":15.2953,"h":15.2953,"l":15.2953,"n":9,"o":15.2953,"t":"2026-10-16T16:55:00Z","v":181,"vw":15.2953},{"c":15.29,"h":15.295,"l":15.29,"n":45,"o":15.295,"t":"2026-10-16T17:00:00Z","v":1584,"vw":15.292857},{"c":15.29,"h":15.29,"l":15.2877,"n":13,"o":15.2877,"t":"2026-10-16T17:10:00Z","v":480,"vw":15.289233},{"c":15.26,"h":15.27,"l":15.25,"n":74,"o":15.27,"t":"2026-10-16T17:15:00Z","v":4968,"vw":15.261302},{"c":15.27,"h":15.27,"l":15.26,"n":40,"o":15.26,"t":"2026-10-16T17:20:00Z","v":1348,"vw":15.263333},{"c":15.26,"h":15.27,"l":15.255,"n":34,"o":15.27,"t":"2026-10-16T17:25:00Z","v":1586,"vw":15.26},{"c":15.26,"h":15.26,"l":15.26,"n":50,"o":15.26,"t":"2026-10-16T17:30:00Z","v":2034,"vw":15.26},{"c":15.27,"h":15.28,"l":15.27,"n":90,"o":15.27,"t":"2026-10-16T17:35:00Z","v":3395,"vw":15.270751},{"c":15.2801,"h":15.285,"l":15.27,"n":63,"o":15.27,"t":"2026-10-16T17:40:00Z","v":2702,"vw":15.280309},{"c":15.29,"h":15.3,"l":15.29,"n":59,"o":15.29,"t":"2026-10-16T17:45:00Z","v":3887,"vw":15.292632},{"c":15.27,"h":15.282,"l":15.27,"n":35,"o":15.282,"t":"2026-10-16T17:50:00Z","v":3588,"vw":15.279228},{"c":15.27,"h":15.27,"l":15.265,"n":18,"o":15.265,"t":"2026-10-16T17:55:00Z","v":771,"vw":15.268},{"c":15.265,"h":15.28,"l":15.26,"n":98,"o":15.27,"t":"2026-10-16T18:00:00Z","v":4111,"vw":15.26918},{"c":15.28,"h":15.28,"l":15.27,"n":50,"o":15.27,"t":"2026-10-16T18:05:00Z","v":2227,"vw":15.2725},{"c":15.275,"h":15.29,"l":15.275,"n":96,"o":15.29,"t":"2026-10-16T18:10:00Z","v":4106,"vw":15.283793},{"c":15.27,"h":15.28,"l":15.27,"n":43,"o":15.28,"t":"2026-10-16T18:15:00Z","v":1852,"vw":15.276538},{"c":15.27,"h":15.27,"l":15.255,"n":66,"o":15.26,"t":"2026-10-16T18:20:00Z","v":3441,"vw":15.261082},{"c":15.27,"h":15.27,"l":15.2687,"n":32,"o":15.27,"t":"2026-10-16T18:25:00Z","v":1228,"vw":15.269814},{"c":15.27,"h":15.275,"l":15.26,"n":97,"o":15.265,"t":"2026-10-16T18:30:00Z","v":4263,"vw":15.26659},{"c":15.275,"h":15.275,"l":15.27,"n":33,"o":15.27,"t":"2026-10-16T18:35:00Z","v":1020,"vw":15.271667},{"c":15.27,"h":15.28,"l":15.27,"n":93,"o":15.275,"t":"2026-10-16T18:40:00Z","v":4095,"vw":15.276867},{"c":15.26,"h":15.265,"l":15.26,"n":73,"o":15.2611,"t":"2026-10-16T18:45:00Z","v":4118,"vw":15.260646},{"c":15.275,"h":15.275,"l":15.26,"n":43,"o":15.26,"t":"2026-10-16T18:50:00Z","v":2059,"vw":15.269375},{"c":15.27,"h":15.27,"l":15.26,"n":61,"o":15.27,"t":"2026-10-16T18:55:00Z","v":2771,"vw":15.268498},{"c":15.28,"h":15.28,"l":15.27,"n":52,"o":15.27,"t":"2026-10-16T19:00:00Z","v":1557,"vw":15.27125},{"c":15.28,"h":15.28,"l":15.275,"n":37,"o":15.28,"t":"2026-10-16T19:05:00Z","v":1487,"vw":15.278173},{"c":15.29,"h":15.295,"l":15.28,"n":64,"o":15.28,"t":"2026-10-16T19:10:00Z","v":3466,"vw":15.287813},{"c":15.28,"h":15.295,"l":15.28,"n":99,"o":15.29,"t":"2026-10-16T19:15:00Z","v":6247,"vw":15.284718},{"c":15.3,"h":15.3,"l":15.29,"n":116,"o":15.29,"t":"2026-10-16T19:20:00Z","v":5560,"vw":15.291026},{"c":15.295,"h":15.305,"l":15.295,"n":94,"o":15.3,"t":"2026-10-16T19:25:00Z","v":16444,"vw":15.300685},{"c":15.29,"h":15.315,"l":15.285,"n":162,"o":15.3,"t":"2026-10-16T19:30:00Z","v":20182,"vw":15.307964},{"c":15.265,"h":15.28,"l":15.265,"n":45,"o":15.28,"t":"2026-10-16T19:35:00Z","v":2980,"vw":15.273737},{"c":15.285,"h":15.3,"l":15.265,"n":230,"o":15.265,"t":"2026-10-16T19:40:00Z","v":17376,"vw":15.284654},{"c":15.25,"h":15.28,"l":15.25,"n":169,"o":15.28,"t":"2026-10-16T19:45:00Z","v":9917,"vw":15.269655},{"c":15.245,"h":15.27,"l":15.235,"n":362,"o":15.26,"t":"2026-10-16T19:50:00Z","v":27710,"vw":15.256661},{"c":15.24,"h":15.27,"l":15.23,"n":1093,"o":15.24,"t":"2026-10-16T19:55:00Z","v":113637,"vw":15.252544},{"c":15.26,"h":15.26,"l":15.24,"n":22,"o":15.24,"t":"2026-10-16T20:00:00Z","v":116070,"vw":15.240106},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-19T11:25:00Z","v":200,"vw":15.18},{"c":15.25,"h":15.4,"l":15.2,"n":130,"o":15.24,"t":"2026-10-19T13:30:00Z","v":14877,"vw":15.236894},{"c":15.25,"h":15.27,"l":15.24,"n":58,"o":15.26,"t":"2026-10-19T13:35:00Z","v":3982,"vw":15.250811},{"c":15.22,"h":15.26,"l":15.22,"n":134,"o":15.241,"t":"2026-10-19T13:40:00Z","v":14838,"vw":15.239412},{"c":15.21,"h":15.215,"l":15.19,"n":19,"o":15.2,"t":"2026-10-19T13:45:00Z","v":1261,"vw":15.209545},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-19T13:50:00Z","v":321,"vw":15.19},{"c":15.2,"h":15.2048,"l":15.19,"n":38,"o":15.19,"t":"2026-10-19T13:55:00Z","v":2881,"vw":15.197926},{"c":15.22,"h":15.22,"l":15.2,"n":60,"o":15.21,"t":"2026-10-19T14:00:00Z","v":2925,"vw":15.208871},{"c":15.21,"h":15.21,"l":15.21,"n":14,"o":15.21,"t":"2026-10-19T14:05:00Z","v":449,"vw":15.21},{"c":15.22,"h":15.23,"l":15.2101,"n":58,"o":15.225,"t":"2026-10-19T14:10:00Z","v":6132,"vw":15.214595},{"c":15.23,"h":15.23,"l":15.23,"n":33,"o":15.23,"t":"2026-10-19T14:15:00Z","v":1369,"vw":15.23},{"c":15.22,"h":15.22,"l":15.21,"n":19,"o":15.22,"t":"2026-10-19T14:25:00Z","v":570,"vw":15.217608},{"c":15.19,"h":15.22,"l":15.19,"n":82,"o":15.22,"t":"2026-10-19T14:30:00Z","v":3637,"vw":15.206289},{"c":15.19,"h":15.19,"l":15.19,"n":5,"o":15.19,"t":"2026-10-19T14:35:00Z","v":120,"vw":15.19},{"c":15.19,"h":15.192,"l":15.17,"n":79,"o":15.192,"t":"2026-10-19T14:40:00Z","v":9531,"vw":15.190567},{"c":15.18,"h":15.18,"l":15.18,"n":6,"o":15.18,"t":"2026-10-19T14:45:00Z","v":329,"vw":15.18},{"c":15.17,"h":15.18,"l":15.17,"n":82,"o":15.18,"t":"2026-10-19T14:50:00Z","v":3176,"vw":15.1795},{"c":15.18,"h":15.18,"l":15.18,"n":14,"o":15.18,"t":"2026-10-19T14:55:00Z","v":331,"vw":15.18},{"c":15.19,"h":15.19,"l":15.18,"n":19,"o":15.18,"t":"2026-10-19T15:00:00Z","v":827,"vw":15.183236},{"c":15.19,"h":15.2,"l":15.19,"n":47,"o":15.2,"t":"2026-10-19T15:05:00Z","v":1779,"vw":15.198131},{"c":15.21,"h":15.215,"l":15.2,"n":46,"o":15.2,"t":"2026-10-19T15:10:00Z","v":3073,"vw":15.206137},{"c":15.185,"h":15.22,"l":15.185,"n":198,"o":15.22,"t":"2026-10-19T15:15:00Z","v":6351,"vw":15.205863},{"c":15.17,"h":15.18,"l":15.17,"n":26,"o":15.18,"t":"2026-10-19T15:20:00Z","v":1005,"vw":15.175},{"c":15.16,"h":15.16,"l":15.155,"n":42,"o":15.16,"t":"2026-10-19T15:25:00Z","v":1919,"vw":15.159322},{"c":15.16,"h":15.165,"l":15.16,"n":30,"o":15.16,"t":"2026-10-19T15:30:00Z","v":1357,"vw":15.161141},{"c":15.16,"h":15.16,"l":15.15,"n":161,"o":15.155,"t":"2026-10-19T15:35:00Z","v":13161,"vw":15.152912},{"c":15.15,"h":15.17,"l":15.15,"n":36,"o":15.16,"t":"2026-10-19T15:40:00Z","v":1283,"vw":15.157425},{"c":15.15,"h":15.15,"l":15.14,"n":30,"o":15.15,"t":"2026-10-19T15:45:00Z","v":2676,"vw":15.14617},{"c":15.15,"h":15.155,"l":15.15,"n":3,"o":15.155,"t":"2026-10-19T15:50:00Z","v":203,"vw":15.1525},{"c":15.15,"h":15.15,"l":15.15,"n":12,"o":15.15,"t":"2026-10-19T15:55:00Z","v":346,"vw":15.15},{"c":15.14,"h":15.15,"l":15.14,"n":46,"o":15.15,"t":"2026-10-19T16:00:00Z","v":2153,"vw":15.147691},{"c":15.145,"h":15.145,"l":15.14,"n":13,"o":15.14,"t":"2026-10-19T16:05:00Z","v":476,"vw":15.141667},{"c":15.15,"h":15.155,"l":15.145,"n":97,"o":15.145,"t":"2026-10-19T16:10:00Z","v":3453,"vw":15.150259},{"c":15.18,"h":15.18,"l":15.15,"n":40,"o":15.15,"t":"2026-10-19T16:15:00Z","v":9973,"vw":15.160322},{"c":15.185,"h":15.185,"l":15.18,"n":18,"o":15.18,"t":"2026-10-19T16:20:00Z","v":1094,"vw":15.180897},{"c":15.19,"h":15.19,"l":15.18,"n":15,"o":15.18,"t":"2026-10-19T16:25:00Z","v":469,"vw":15.183333},{"c":15.17,"h":15.18,"l":15.16,"n":49,"o":15.18,"t":"2026-10-19T16:30:00Z","v":2513,"vw":15.171182},{"c":15.17,"h":15.17,"l":15.17,"n":14,"o":15.17,"t":"2026-10-19T16:35:00Z","v":795,"vw":15.17},{"c":15.165,"h":15.17,"l":15.16,"n":28,"o":15.16,"t":"2026-10-19T16:40:00Z","v":3019,"vw":15.162453},{"c":15.165,"h":15.1699,"l":15.165,"n":13,"o":15.1699,"t":"2026-10-19T16:50:00Z","v":645,"vw":15.16598},{"c":15.165,"h":15.165,"l":15.16,"n":20,"o":15.165,"t":"2026-10-19T16:55:00Z","v":1120,"vw":15.163571},{"c":15.135,"h":15.16,"l":15.135,"n":68,"o":15.16,"t":"2026-10-19T17:00:00Z","v":3132,"vw":15.152731},{"c":15.13,"h":15.135,"l":15.13,"n":38,"o":15.135,"t":"2026-10-19T17:05:00Z","v":2525,"vw":15.13261},{"c":15.13,"h":15.13,"l":15.13,"n":40,"o":15.13,"t":"2026-10-19T17:10:00Z","v":1558,"vw":15.13},{"c":15.13,"h":15.135,"l":15.13,"n":35,"o":15.13,"t":"2026-10-19T17:15:00Z","v":1246,"vw":15.131429},{"c":15.135,"h":15.14,"l":15.13,"n":34,"o":15.14,"t":"2026-10-19T17:20:00Z","v":2408,"vw":15.132209},{"c":15.125,"h":15.135,"l":15.125,"n":67,"o":15.135,"t":"2026-10-19T17:25:00Z","v":2852,"vw":15.129591},{"c":15.1252,"h":15.1252,"l":15.12,"n":36,"o":15.12,"t":"2026-10-19T17:30:00Z","v":4042,"vw":15.123915},{"c":15.13,"h":15.13,"l":15.11,"n":80,"o":15.12,"t":"2026-10-19T17:35:00Z","v":2623,"vw":15.118395},{"c":15.14,"h":15.14,"l":15.125,"n":81,"o":15.13,"t":"2026-10-19T17:40:00Z","v":3999,"vw":15.13125},{"c":15.135,"h":15.14,"l":15.135,"n":71,"o":15.14,"t":"2026-10-19T17:45:00Z","v":2786,"vw":15.139713},{"c":15.15,"h":15.15,"l":15.15,"n":37,"o":15.15,"t":"2026-10-19T17:50:00Z","v":1400,"vw":15.15},{"c":15.15,"h":15.16,"l":15.15,"n":52,"o":15.15,"t":"2026-10-19T17:55:00Z","v":2253,"vw":15.151665},{"c":15.145,"h":15.1499,"l":15.14,"n":27,"o":15.1499,"t":"2026-10-19T18:00:00Z","v":851,"vw":15.144857},{"c":15.135,"h":15.15,"l":15.135,"n":61,"o":15.15,"t":"2026-10-19T18:05:00Z","v":2390,"vw":15.142195},{"c":15.125,"h":15.135,"l":15.125,"n":51,"o":15.135,"t":"2026-10-19T18:10:00Z","v":1746,"vw":15.130581},{"c":15.13,"h":15.13,"l":15.125,"n":58,"o":15.125,"t":"2026-10-19T18:15:00Z","v":2416,"vw":15.129091},{"c":15.13,"h":15.135,"l":15.125,"n":59,"o":15.135,"t":"2026-10-19T18:20:00Z","v":3391,"vw":15.131369},{"c":15.125,"h":15.13,"l":15.125,"n":28,"o":15.13,"t":"2026-10-19T18:25:00Z","v":938,"vw":15.126007},{"c":15.14,"h":15.14,"l":15.12,"n":84,"o":15.125,"t":"2026-10-19T18:30:00Z","v":2742,"vw":15.130985},{"c":15.14,"h":15.14,"l":15.14,"n":56,"o":15.14,"t":"2026-10-19T18:35:00Z","v":1570,"vw":15.14},{"c":15.125,"h":15.14,"l":15.125,"n":70,"o":15.135,"t":"2026-10-19T18:40:00Z","v":2779,"vw":15.132118},{"c":15.14,"h":15.145,"l":15.126,"n":74,"o":15.126,"t":"2026-10-19T18:45:00Z","v":5548,"vw":15.133325},{"c":15.13,"h":15.14,"l":15.13,"n":59,"o":15.14,"t":"2026-10-19T18:50:00Z","v":3628,"vw":15.131058},{"c":15.135,"h":15.14,"l":15.13,"n":33,"o":15.13,"t":"2026-10-19T18:55:00Z","v":781,"vw":15.13375},{"c":15.13,"h":15.135,"l":15.13,"n":195,"o":15.135,"t":"2026-10-19T19:00:00Z","v":7476,"vw":15.131096},{"c":15.125,"h":15.13,"l":15.12,"n":49,"o":15.13,"t":"2026-10-19T19:05:00Z","v":1831,"vw":15.125707},{"c":15.125,"h":15.13,"l":15.125,"n":65,"o":15.13,"t":"2026-10-19T19:10:00Z","v":5248,"vw":15.127509},{"c":15.13,"h":15.135,"l":15.12,"n":91,"o":15.13,"t":"2026-10-19T19:15:00Z","v":7949,"vw":15.126858},{"c":15.135,"h":15.135,"l":15.125,"n":96,"o":15.13,"t":"2026-10-19T19:20:00Z","v":4336,"vw":15.130365},{"c":15.105,"h":15.135,"l":15.105,"n":96,"o":15.13,"t":"2026-10-19T19:25:00Z","v":5780,"vw":15.115621},{"c":15.09,"h":15.105,"l":15.09,"n":136,"o":15.105,"t":"2026-10-19T19:30:00Z","v":6314,"vw":15.097529},{"c":15.095,"h":15.105,"l":15.09,"n":96,"o":15.09,"t":"2026-10-19T19:35:00Z","v":5068,"vw":15.095118},{"c":15.11,"h":15.11,"l":15.1,"n":76,"o":15.1,"t":"2026-10-19T19:40:00Z","v":2726,"vw":15.104654},{"c":15.125,"h":15.135,"l":15.11,"n":222,"o":15.115,"t":"2026-10-19T19:45:00Z","v":21627,"vw":15.12774},{"c":15.145,"h":15.15,"l":15.12,"n":293,"o":15.12,"t":"2026-10-19T19:50:00Z","v":19897,"vw":15.132878},{"c":15.11,"h":15.155,"l":15.1,"n":647,"o":15.15,"t":"2026-10-19T19:55:00Z","v":46520,"vw":15.123082},{"c":15.1,"h":15.1,"l":15.1,"n":19,"o":15.1,"t":"2026-10-19T20:00:00Z","v":101351,"vw":15.1},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-19T21:05:00Z","v":100,"vw":15.02},{"c":15.0767,"h":15.0772,"l":15.0767,"n":2,"o":15.0772,"t":"2026-10-19T21:55:00Z","v":320,"vw":15.076888},{"c":15.225,"h":15.225,"l":15.09,"n":76,"o":15.16,"t":"2026-10-20T13:30:00Z","v":9499,"vw":15.154367},{"c":15.3,"h":15.31,"l":15.255,"n":54,"o":15.255,"t":"2026-10-20T13:35:00Z","v":4814,"vw":15.291814},{"c":15.36,"h":15.37,"l":15.329,"n":46,"o":15.329,"t":"2026-10-20T13:40:00Z","v":1540,"vw":15.361063},{"c":15.42,"h":15.42,"l":15.41,"n":37,"o":15.41,"t":"2026-10-20T13:45:00Z","v":1093,"vw":15.412857},{"c":15.39,"h":15.4,"l":15.37,"n":43,"o":15.4,"t":"2026-10-20T13:50:00Z","v":1151,"vw":15.392143},{"c":15.365,"h":15.3751,"l":15.365,"n":27,"o":15.37,"t":"2026-10-20T13:55:00Z","v":868,"vw":15.371571},{"c":15.3,"h":15.35,"l":15.3,"n":60,"o":15.35,"t":"2026-10-20T14:00:00Z","v":2746,"vw":15.307982},{"c":15.31,"h":15.315,"l":15.28,"n":82,"o":15.28,"t":"2026-10-20T14:05:00Z","v":12622,"vw":15.303734},{"c":15.31,"h":15.31,"l":15.31,"n":21,"o":15.31,"t":"2026-10-20T14:10:00Z","v":1437,"vw":15.31},{"c":15.32,"h":15.335,"l":15.31,"n":87,"o":15.32,"t":"2026-10-20T14:15:00Z","v":4061,"vw":15.325061},{"c":15.38,"h":15.38,"l":15.32,"n":67,"o":15.32,"t":"2026-10-20T14:20:00Z","v":2059,"vw":15.355167},{"c":15.4,"h":15.4,"l":15.38,"n":102,"o":15.38,"t":"2026-10-20T14:25:00Z","v":7367,"vw":15.394557},{"c":15.435,"h":15.44,"l":15.4,"n":63,"o":15.4,"t":"2026-10-20T14:30:00Z","v":3279,"vw":15.42025},{"c":15.43,"h":15.44,"l":15.43,"n":55,"o":15.43,"t":"2026-10-20T14:35:00Z","v":2081,"vw":15.431736},{"c":15.43,"h":15.43,"l":15.41,"n":52,"o":15.425,"t":"2026-10-20T14:40:00Z","v":2135,"vw":15.418268},{"c":15.44,"h":15.44,"l":15.44,"n":119,"o":15.44,"t":"2026-10-20T14:45:00Z","v":5038,"vw":15.44},{"c":15.45,"h":15.46,"l":15.45,"n":64,"o":15.45,"t":"2026-10-20T14:50:00Z","v":2414,"vw":15.452609},{"c":15.44,"h":15.46,"l":15.43,"n":112,"o":15.46,"t":"2026-10-20T14:55:00Z","v":5171,"vw":15.442723},{"c":15.4,"h":15.43,"l":15.4,"n":66,"o":15.43,"t":"2026-10-20T15:00:00Z","v":2053,"vw":15.415556},{"c":15.395,"h":15.395,"l":15.38,"n":104,"o":15.39,"t":"2026-10-20T15:05:00Z","v":5022,"vw":15.38865},{"c":15.4,"h":15.4,"l":15.39,"n":39,"o":15.39,"t":"2026-10-20T15:10:00Z","v":1324,"vw":15.391131},{"c":15.41,"h":15.41,"l":15.4,"n":58,"o":15.4,"t":"2026-10-20T15:15:00Z","v":3565,"vw":15.400377},{"c":15.4,"h":15.41,"l":15.4,"n":41,"o":15.41,"t":"2026-10-20T15:20:00Z","v":1849,"vw":15.404216},{"c":15.39,"h":15.39,"l":15.39,"n":10,"o":15.39,"t":"2026-10-20T15:25:00Z","v":506,"vw":15.39},{"c":15.38,"h":15.39,"l":15.38,"n":26,"o":15.39,"t":"2026-10-20T15:30:00Z","v":2595,"vw":15.384273},{"c":15.41,"h":15.41,"l":15.38,"n":53,"o":15.38,"t":"2026-10-20T15:35:00Z","v":2907,"vw":15.391},{"c":15.43,"h":15.43,"l":15.415,"n":35,"o":15.42,"t":"2026-10-20T15:40:00Z","v":2012,"vw":15.421786},{"c":15.42,"h":15.43,"l":15.42,"n":28,"o":15.43,"t":"2026-10-20T15:45:00Z","v":1839,"vw":15.4225},{"c":15.42,"h":15.425,"l":15.42,"n":22,"o":15.42,"t":"2026-10-20T15:50:00Z","v":1421,"vw":15.420833},{"c":15.41,"h":15.42,"l":15.41,"n":84,"o":15.42,"t":"2026-10-20T15:55:00Z","v":11301,"vw":15.419243},{"c":15.425,"h":15.425,"l":15.42,"n":23,"o":15.42,"t":"2026-10-20T16:00:00Z","v":1331,"vw":15.421698},{"c":15.42,"h":15.425,"l":15.42,"n":68,"o":15.42,"t":"2026-10-20T16:05:00Z","v":3546,"vw":15.42187},{"c":15.41,"h":15.41,"l":15.41,"n":5,"o":15.41,"t":"2026-10-20T16:10:00Z","v":255,"vw":15.41},{"c":15.41,"h":15.41,"l":15.41,"n":4,"o":15.41,"t":"2026-10-20T16:15:00Z","v":119,"vw":15.41},{"c":15.405,"h":15.415,"l":15.405,"n":44,"o":15.41,"t":"2026-10-20T16:20:00Z","v":3183,"vw":15.410385},{"c":15.415,"h":15.42,"l":15.41,"n":40,"o":15.41,"t":"2026-10-20T16:25:00Z","v":2716,"vw":15.411394},{"c":15.42,"h":15.425,"l":15.42,"n":71,"o":15.42,"t":"2026-10-20T16:30:00Z","v":3601,"vw":15.420371},{"c":15.42,"h":15.425,"l":15.42,"n":42,"o":15.425,"t":"2026-10-20T16:35:00Z","v":1768,"vw":15.421788},{"c":15.43,"h":15.43,"l":15.42,"n":23,"o":15.42,"t":"2026-10-20T16:40:00Z","v":714,"vw":15.4225},{"c":15.42,"h":15.4248,"l":15.42,"n":21,"o":15.42,"t":"2026-10-20T16:45:00Z","v":730,"vw":15.4212},{"c":15.39,"h":15.42,"l":15.39,"n":31,"o":15.42,"t":"2026-10-20T16:50:00Z","v":1482,"vw":15.408113},{"c":15.4,"h":15.4,"l":15.4,"n":11,"o":15.4,"t":"2026-10-20T16:55:00Z","v":2236,"vw":15.4},{"c":15.4,"h":15.405,"l":15.395,"n":30,"o":15.395,"t":"2026-10-20T17:00:00Z","v":2315,"vw":15.399995},{"c":15.405,"h":15.405,"l":15.405,"n":8,"o":15.405,"t":"2026-10-20T17:05:00Z","v":179,"vw":15.405},{"c":15.42,"h":15.42,"l":15.41,"n":33,"o":15.41,"t":"2026-10-20T17:10:00Z","v":1717,"vw":15.410909},{"c":15.415,"h":15.415,"l":15.415,"n":12,"o":15.415,"t":"2026-10-20T17:20:00Z","v":680,"vw":15.415},{"c":15.405,"h":15.415,"l":15.405,"n":51,"o":15.415,"t":"2026-10-20T17:25:00Z","v":10992,"vw":15.413622},{"c":15.395,"h":15.41,"l":15.395,"n":76,"o":15.41,"t":"2026-10-20T17:30:00Z","v":3444,"vw":15.40756},{"c":15.4,"h":15.4,"l":15.3948,"n":8,"o":15.3948,"t":"2026-10-20T17:40:00Z","v":2228,"vw":15.395048},{"c":15.42,"h":15.42,"l":15.4,"n":53,"o":15.4,"t":"2026-10-20T17:45:00Z","v":3083,"vw":15.404412},{"c":15.44,"h":15.44,"l":15.43,"n":20,"o":15.43,"t":"2026-10-20T17:50:00Z","v":771,"vw":15.433333},{"c":15.4399,"h":15.44,"l":15.4399,"n":8,"o":15.44,"t":"2026-10-20T17:55:00Z","v":1042,"vw":15.439911},{"c":15.435,"h":15.44,"l":15.435,"n":70,"o":15.44,"t":"2026-10-20T18:00:00Z","v":2378,"vw":15.438667},{"c":15.44,"h":15.445,"l":15.44,"n":49,"o":15.44,"t":"2026-10-20T18:05:00Z","v":2067,"vw":15.440712},{"c":15.42,"h":15.44,"l":15.42,"n":59,"o":15.44,"t":"2026-10-20T18:10:00Z","v":3032,"vw":15.43138},{"c":15.43,"h":15.43,"l":15.43,"n":14,"o":15.43,"t":"2026-10-20T18:15:00Z","v":440,"vw":15.43},{"c":15.42,"h":15.425,"l":15.42,"n":58,"o":15.425,"t":"2026-10-20T18:20:00Z","v":2162,"vw":15.420556},{"c":15.43,"h":15.43,"l":15.42,"n":52,"o":15.42,"t":"2026-10-20T18:25:00Z","v":4192,"vw":15.422278},{"c":15.435,"h":15.435,"l":15.435,"n":13,"o":15.435,"t":"2026-10-20T18:30:00Z","v":247,"vw":15.435},{"c":15.425,"h":15.435,"l":15.425,"n":146,"o":15.43,"t":"2026-10-20T18:35:00Z","v":5175,"vw":15.429588},{"c":15.425,"h":15.425,"l":15.425,"n":8,"o":15.425,"t":"2026-10-20T18:40:00Z","v":158,"vw":15.425},{"c":15.43,"h":15.435,"l":15.425,"n":87,"o":15.425,"t":"2026-10-20T18:45:00Z","v":3357,"vw":15.429789},{"c":15.44,"h":15.44,"l":15.44,"n":13,"o":15.44,"t":"2026-10-20T18:50:00Z","v":211,"vw":15.44},{"c":15.435,"h":15.4399,"l":15.435,"n":36,"o":15.4399,"t":"2026-10-20T18:55:00Z","v":999,"vw":15.437658},{"c":15.435,"h":15.445,"l":15.435,"n":103,"o":15.44,"t":"2026-10-20T19:00:00Z","v":3787,"vw":15.441396},{"c":15.44,"h":15.44,"l":15.44,"n":40,"o":15.44,"t":"2026-10-20T19:05:00Z","v":1831,"vw":15.44},{"c":15.435,"h":15.44,"l":15.43,"n":80,"o":15.44,"t":"2026-10-20T19:10:00Z","v":2669,"vw":15.437789},{"c":15.445,"h":15.45,"l":15.44,"n":32,"o":15.44,"t":"2026-10-20T19:15:00Z","v":1411,"vw":15.442256},{"c":15.43,"h":15.45,"l":15.43,"n":141,"o":15.445,"t":"2026-10-20T19:20:00Z","v":5727,"vw":15.439338},{"c":15.425,"h":15.435,"l":15.415,"n":87,"o":15.435,"t":"2026-10-20T19:25:00Z","v":6054,"vw":15.426814},{"c":15.44,"h":15.44,"l":15.425,"n":73,"o":15.425,"t":"2026-10-20T19:30:00Z","v":2805,"vw":15.429547},{"c":15.445,"h":15.445,"l":15.44,"n":63,"o":15.44,"t":"2026-10-20T19:35:00Z","v":2879,"vw":15.440318},{"c":15.445,"h":15.455,"l":15.445,"n":110,"o":15.45,"t":"2026-10-20T19:40:00Z","v":7618,"vw":15.449727},{"c":15.41,"h":15.445,"l":15.41,"n":191,"o":15.44,"t":"2026-10-20T19:45:00Z","v":12489,"vw":15.42592},{"c":15.35,"h":15.405,"l":15.35,"n":195,"o":15.4,"t":"2026-10-20T19:50:00Z","v":12930,"vw":15.373362},{"c":15.37,"h":15.39,"l":15.35,"n":599,"o":15.35,"t":"2026-10-20T19:55:00Z","v":44869,"vw":15.367151},{"c":15.38,"h":15.38,"l":15.38,"n":30,"o":15.38,"t":"2026-10-20T20:00:00Z","v":104674,"vw":15.38},{"c":15.39,"h":15.52,"l":15.37,"n":112,"o":15.46,"t":"2026-10-21T13:30:00Z","v":15280,"vw":15.439436},{"c":15.385,"h":15.385,"l":15.385,"n":5,"o":15.385,"t":"2026-10-21T13:35:00Z","v":242,"vw":15.385},{"c":15.38,"h":15.38,"l":15.36,"n":56,"o":15.37,"t":"2026-10-21T13:40:00Z","v":2702,"vw":15.3675},{"c":15.35,"h":15.375,"l":15.35,"n":17,"o":15.375,"t":"2026-10-21T13:45:00Z","v":757,"vw":15.369},{"c":15.35,"h":15.35,"l":15.34,"n":15,"o":15.34,"t":"2026-10-21T13:50:00Z","v":745,"vw":15.344975},{"c":15.28,"h":15.34,"l":15.28,"n":141,"o":15.34,"t":"2026-10-21T13:55:00Z","v":6821,"vw":15.296811},{"c":15.25,"h":15.27,"l":15.23,"n":101,"o":15.27,"t":"2026-10-21T14:00:00Z","v":3754,"vw":15.245482},{"c":15.24,"h":15.24,"l":15.24,"n":40,"o":15.24,"t":"2026-10-21T14:05:00Z","v":2135,"vw":15.24},{"c":15.272,"h":15.272,"l":15.24,"n":55,"o":15.24,"t":"2026-10-21T14:10:00Z","v":3192,"vw":15.262719},{"c":15.28,"h":15.29,"l":15.27,"n":167,"o":15.27,"t":"2026-10-21T14:15:00Z","v":7184,"vw":15.277771},{"c":15.27,"h":15.28,"l":15.27,"n":37,"o":15.28,"t":"2026-10-21T14:20:00Z","v":1237,"vw":15.272},{"c":15.29,"h":15.29,"l":15.27,"n":55,"o":15.27,"t":"2026-10-21T14:25:00Z","v":2835,"vw":15.285389},{"c":15.28,"h":15.29,"l":15.28,"n":71,"o":15.29,"t":"2026-10-21T14:30:00Z","v":4390,"vw":15.289155},{"c":15.295,"h":15.295,"l":15.27,"n":29,"o":15.27,"t":"2026-10-21T14:35:00Z","v":1899,"vw":15.287652},{"c":15.28,"h":15.295,"l":15.28,"n":65,"o":15.295,"t":"2026-10-21T14:40:00Z","v":2320,"vw":15.286429},{"c":15.285,"h":15.285,"l":15.275,"n":40,"o":15.285,"t":"2026-10-21T14:45:00Z","v":3704,"vw":15.277143},{"c":15.26,"h":15.28,"l":15.26,"n":80,"o":15.28,"t":"2026-10-21T14:50:00Z","v":10695,"vw":15.267981},{"c":15.265,"h":15.27,"l":15.25,"n":36,"o":15.25,"t":"2026-10-21T14:55:00Z","v":1891,"vw":15.258215},{"c":15.24,"h":15.26,"l":15.24,"n":41,"o":15.26,"t":"2026-10-21T15:00:00Z","v":3130,"vw":15.245306},{"c":15.22,"h":15.23,"l":15.22,"n":48,"o":15.23,"t":"2026-10-21T15:05:00Z","v":2949,"vw":15.224737},{"c":15.21,"h":15.21,"l":15.205,"n":32,"o":15.21,"t":"2026-10-21T15:10:00Z","v":1603,"vw":15.207414},{"c":15.175,"h":15.2,"l":15.17,"n":42,"o":15.2,"t":"2026-10-21T15:15:00Z","v":1780,"vw":15.185},{"c":15.195,"h":15.195,"l":15.175,"n":107,"o":15.175,"t":"2026-10-21T15:20:00Z","v":6272,"vw":15.183761},{"c":15.215,"h":15.225,"l":15.195,"n":111,"o":15.195,"t":"2026-10-21T15:25:00Z","v":11843,"vw":15.215305},{"c":15.21,"h":15.22,"l":15.21,"n":66,"o":15.215,"t":"2026-10-21T15:30:00Z","v":3176,"vw":15.216701},{"c":15.205,"h":15.205,"l":15.19,"n":67,"o":15.2,"t":"2026-10-21T15:35:00Z","v":4930,"vw":15.1974},{"c":15.195,"h":15.205,"l":15.195,"n":42,"o":15.205,"t":"2026-10-21T15:40:00Z","v":2471,"vw":15.2015},{"c":15.16,"h":15.195,"l":15.16,"n":128,"o":15.195,"t":"2026-10-21T15:45:00Z","v":34115,"vw":15.173636},{"c":15.19,"h":15.195,"l":15.165,"n":133,"o":15.165,"t":"2026-10-21T15:50:00Z","v":9496,"vw":15.1747},{"c":15.19,"h":15.19,"l":15.18,"n":37,"o":15.19,"t":"2026-10-21T15:55:00Z","v":1812,"vw":15.188889},{"c":15.18,"h":15.18,"l":15.18,"n":8,"o":15.18,"t":"2026-10-21T16:00:00Z","v":306,"vw":15.18},{"c":15.185,"h":15.185,"l":15.185,"n":5,"o":15.185,"t":"2026-10-21T16:05:00Z","v":212,"vw":15.185},{"c":15.195,"h":15.195,"l":15.185,"n":54,"o":15.185,"t":"2026-10-21T16:10:00Z","v":2802,"vw":15.188947},{"c":15.195,"h":15.205,"l":15.195,"n":96,"o":15.195,"t":"2026-10-21T16:15:00Z","v":5236,"vw":15.198846},{"c":15.21,"h":15.21,"l":15.2,"n":36,"o":15.2,"t":"2026-10-21T16:20:00Z","v":1331,"vw":15.20625},{"c":15.22,"h":15.22,"l":15.215,"n":29,"o":15.215,"t":"2026-10-21T16:25:00Z","v":1229,"vw":15.21875},{"c":15.225,"h":15.235,"l":15.225,"n":80,"o":15.225,"t":"2026-10-21T16:30:00Z","v":8661,"vw":15.225674},{"c":15.25,"h":15.25,"l":15.2279,"n":65,"o":15.2279,"t":"2026-10-21T16:35:00Z","v":3538,"vw":15.240206},{"c":15.235,"h":15.245,"l":15.235,"n":87,"o":15.245,"t":"2026-10-21T16:40:00Z","v":3463,"vw":15.24086},{"c":15.235,"h":15.235,"l":15.23,"n":52,"o":15.23,"t":"2026-10-21T16:45:00Z","v":1927,"vw":15.230769},{"c":15.24,"h":15.24,"l":15.23,"n":37,"o":15.235,"t":"2026-10-21T16:50:00Z","v":871,"vw":15.233},{"c":15.24,"h":15.245,"l":15.24,"n":37,"o":15.24,"t":"2026-10-21T16:55:00Z","v":1253,"vw":15.240714},{"c":15.24,"h":15.245,"l":15.24,"n":64,"o":15.245,"t":"2026-10-21T17:00:00Z","v":2223,"vw":15.242857},{"c":15.23,"h":15.23,"l":15.23,"n":19,"o":15.23,"t":"2026-10-21T17:05:00Z","v":721,"vw":15.23},{"c":15.1801,"h":15.22,"l":15.18,"n":97,"o":15.22,"t":"2026-10-21T17:10:00Z","v":5303,"vw":15.193302},{"c":15.18,"h":15.19,"l":15.18,"n":67,"o":15.18,"t":"2026-10-21T17:15:00Z","v":2522,"vw":15.185882},{"c":15.19,"h":15.19,"l":15.19,"n":48,"o":15.19,"t":"2026-10-21T17:20:00Z","v":1514,"vw":15.19},{"c":15.19,"h":15.2,"l":15.19,"n":58,"o":15.2,"t":"2026-10-21T17:25:00Z","v":2329,"vw":15.198667},{"c":15.17,"h":15.17,"l":15.17,"n":25,"o":15.17,"t":"2026-10-21T17:30:00Z","v":596,"vw":15.17},{"c":15.165,"h":15.165,"l":15.165,"n":8,"o":15.165,"t":"2026-10-21T17:35:00Z","v":157,"vw":15.165},{"c":15.165,"h":15.165,"l":15.1599,"n":59,"o":15.16,"t":"2026-10-21T17:40:00Z","v":2178,"vw":15.161473},{"c":15.175,"h":15.175,"l":15.165,"n":41,"o":15.165,"t":"2026-10-21T17:45:00Z","v":2031,"vw":15.170625},{"c":15.17,"h":15.175,"l":15.17,"n":33,"o":15.175,"t":"2026-10-21T17:50:00Z","v":1327,"vw":15.170775},{"c":15.17,"h":15.17,"l":15.17,"n":9,"o":15.17,"t":"2026-10-21T18:05:00Z","v":367,"vw":15.17},{"c":15.175,"h":15.175,"l":15.175,"n":3,"o":15.175,"t":"2026-10-21T18:10:00Z","v":111,"vw":15.175},{"c":15.17,"h":15.18,"l":15.17,"n":15,"o":15.175,"t":"2026-10-21T18:15:00Z","v":701,"vw":15.175833},{"c":15.175,"h":15.175,"l":15.17,"n":35,"o":15.17,"t":"2026-10-21T18:20:00Z","v":3022,"vw":15.172611},{"c":15.19,"h":15.19,"l":15.175,"n":98,"o":15.175,"t":"2026-10-21T18:25:00Z","v":6554,"vw":15.18117},{"c":15.19,"h":15.19,"l":15.19,"n":6,"o":15.19,"t":"2026-10-21T18:30:00Z","v":120,"vw":15.19},{"c":15.205,"h":15.205,"l":15.19,"n":48,"o":15.19,"t":"2026-10-21T18:35:00Z","v":2215,"vw":15.196071},{"c":15.2,"h":15.21,"l":15.2,"n":34,"o":15.205,"t":"2026-10-21T18:40:00Z","v":1710,"vw":15.203153},{"c":15.17,"h":15.19,"l":15.17,"n":72,"o":15.19,"t":"2026-10-21T18:45:00Z","v":3039,"vw":15.181673},{"c":15.165,"h":15.17,"l":15.16,"n":23,"o":15.17,"t":"2026-10-21T18:50:00Z","v":2046,"vw":15.166875},{"c":15.13,"h":15.155,"l":15.13,"n":70,"o":15.155,"t":"2026-10-21T18:55:00Z","v":3346,"vw":15.142813},{"c":15.15,"h":15.15,"l":15.13,"n":90,"o":15.13,"t":"2026-10-21T19:00:00Z","v":4175,"vw":15.145517},{"c":15.11,"h":15.16,"l":15.11,"n":179,"o":15.15,"t":"2026-10-21T19:05:00Z","v":26189,"vw":15.13016},{"c":15.1,"h":15.12,"l":15.1,"n":109,"o":15.1,"t":"2026-10-21T19:10:00Z","v":3137,"vw":15.110494},{"c":15.11,"h":15.11,"l":15.1,"n":50,"o":15.11,"t":"2026-10-21T19:15:00Z","v":1621,"vw":15.108},{"c":15.13,"h":15.13,"l":15.12,"n":75,"o":15.12,"t":"2026-10-21T19:20:00Z","v":3588,"vw":15.12655},{"c":15.13,"h":15.14,"l":15.13,"n":147,"o":15.13,"t":"2026-10-21T19:25:00Z","v":5163,"vw":15.133008},{"c":15.1,"h":15.13,"l":15.1,"n":166,"o":15.13,"t":"2026-10-21T19:30:00Z","v":4804,"vw":15.10921},{"c":15.09,"h":15.09,"l":15.07,"n":128,"o":15.08,"t":"2026-10-21T19:35:00Z","v":4978,"vw":15.07429},{"c":15.06,"h":15.085,"l":15.06,"n":80,"o":15.085,"t":"2026-10-21T19:40:00Z","v":2318,"vw":15.076723},{"c":15.04,"h":15.06,"l":15.04,"n":163,"o":15.06,"t":"2026-10-21T19:45:00Z","v":8984,"vw":15.050073},{"c":15.005,"h":15.03,"l":15.005,"n":229,"o":15.03,"t":"2026-10-21T19:50:00Z","v":25329,"vw":15.017058},{"c":15.02,"h":15.03,"l":15.005,"n":615,"o":15.015,"t":"2026-10-21T19:55:00Z","v":41933,"vw":15.017645},{"c":15.02,"h":15.02,"l":15.02,"n":24,"o":15.02,"t":"2026-10-21T20:00:00Z","v":100221,"vw":15.02},{"c":15.3118,"h":15.3118,"l":15,"n":10,"o":15.05,"t":"2026-10-22T13:05:00Z","v":1400,"vw":15.162309},{"c":15.135,"h":15.135,"l":15,"n":68,"o":15.13,"t":"2026-10-22T13:30:00Z","v":7352,"vw":15.046966},{"c":15.145,"h":15.145,"l":15.135,"n":15,"o":15.135,"t":"2026-10-22T13:35:00Z","v":1330,"vw":15.139545},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-10-22T13:40:00Z","v":213,"vw":15.18},{"c":15.225,"h":15.225,"l":15.19,"n":34,"o":15.2,"t":"2026-10-22T13:45:00Z","v":2114,"vw":15.203811},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-22T13:50:00Z","v":314,"vw":15.26},{"c":15.305,"h":15.305,"l":15.27,"n":48,"o":15.27,"t":"2026-10-22T13:55:00Z","v":6362,"vw":15.287319},{"c":15.28,"h":15.33,"l":15.28,"n":82,"o":15.33,"t":"2026-10-22T14:00:00Z","v":4879,"vw":15.292821},{"c":15.34,"h":15.34,"l":15.28,"n":44,"o":15.28,"t":"2026-10-22T14:05:00Z","v":3215,"vw":15.288282},{"c":15.36,"h":15.36,"l":15.3301,"n":49,"o":15.3301,"t":"2026-10-22T14:10:00Z","v":5616,"vw":15.338548},{"c":15.37,"h":15.38,"l":15.365,"n":71,"o":15.365,"t":"2026-10-22T14:15:00Z","v":4271,"vw":15.37197},{"c":15.39,"h":15.39,"l":15.38,"n":28,"o":15.38,"t":"2026-10-22T14:20:00Z","v":1092,"vw":15.382222},{"c":15.41,"h":15.41,"l":15.4,"n":21,"o":15.4,"t":"2026-10-22T14:25:00Z","v":696,"vw":15.406667},{"c":15.375,"h":15.425,"l":15.375,"n":71,"o":15.425,"t":"2026-10-22T14:30:00Z","v":2693,"vw":15.40525},{"c":15.405,"h":15.41,"l":15.375,"n":68,"o":15.375,"t":"2026-10-22T14:35:00Z","v":5182,"vw":15.399086},{"c":15.39,"h":15.4,"l":15.39,"n":55,"o":15.4,"t":"2026-10-22T14:40:00Z","v":1760,"vw":15.398893},{"c":15.38,"h":15.39,"l":15.38,"n":39,"o":15.39,"t":"2026-10-22T14:45:00Z","v":3985,"vw":15.382062},{"c":15.36,"h":15.37,"l":15.36,"n":54,"o":15.36,"t":"2026-10-22T14:50:00Z","v":2151,"vw":15.361538},{"c":15.35,"h":15.36,"l":15.35,"n":29,"o":15.36,"t":"2026-10-22T14:55:00Z","v":3245,"vw":15.358571},{"c":15.38,"h":15.38,"l":15.34,"n":71,"o":15.35,"t":"2026-10-22T15:00:00Z","v":4494,"vw":15.360673},{"c":15.38,"h":15.38,"l":15.3725,"n":73,"o":15.3725,"t":"2026-10-22T15:05:00Z","v":4030,"vw":15.377957},{"c":15.4,"h":15.41,"l":15.39,"n":95,"o":15.39,"t":"2026-10-22T15:10:00Z","v":4212,"vw":15.396564},{"c":15.4,"h":15.405,"l":15.4,"n":39,"o":15.405,"t":"2026-10-22T15:15:00Z","v":1233,"vw":15.401074},{"c":15.345,"h":15.38,"l":15.345,"n":92,"o":15.38,"t":"2026-10-22T15:20:00Z","v":2707,"vw":15.361198},{"c":15.32,"h":15.34,"l":15.305,"n":114,"o":15.34,"t":"2026-10-22T15:25:00Z","v":6471,"vw":15.320397},{"c":15.35,"h":15.35,"l":15.33,"n":43,"o":15.33,"t":"2026-10-22T15:30:00Z","v":1949,"vw":15.34},{"c":15.36,"h":15.36,"l":15.345,"n":49,"o":15.355,"t":"2026-10-22T15:35:00Z","v":2263,"vw":15.350292},{"c":15.385,"h":15.385,"l":15.3501,"n":76,"o":15.37,"t":"2026-10-22T15:40:00Z","v":7442,"vw":15.372681},{"c":15.39,"h":15.41,"l":15.385,"n":160,"o":15.4,"t":"2026-10-22T15:45:00Z","v":11104,"vw":15.396793},{"c":15.395,"h":15.4,"l":15.385,"n":101,"o":15.39,"t":"2026-10-22T15:50:00Z","v":6654,"vw":15.391745},{"c":15.42,"h":15.42,"l":15.39,"n":81,"o":15.39,"t":"2026-10-22T15:55:00Z","v":5346,"vw":15.402497},{"c":15.385,"h":15.415,"l":15.385,"n":112,"o":15.415,"t":"2026-10-22T16:00:00Z","v":11005,"vw":15.400944},{"c":15.39,"h":15.395,"l":15.385,"n":70,"o":15.385,"t":"2026-10-22T16:05:00Z","v":3910,"vw":15.390992},{"c":15.37,"h":15.39,"l":15.37,"n":73,"o":15.39,"t":"2026-10-22T16:10:00Z","v":2580,"vw":15.383571},{"c":15.38,"h":15.39,"l":15.37,"n":63,"o":15.37,"t":"2026-10-22T16:15:00Z","v":3863,"vw":15.378311},{"c":15.405,"h":15.405,"l":15.38,"n":40,"o":15.38,"t":"2026-10-22T16:20:00Z","v":2088,"vw":15.38963},{"c":15.395,"h":15.405,"l":15.395,"n":50,"o":15.405,"t":"2026-10-22T16:25:00Z","v":3318,"vw":15.400468},{"c":15.395,"h":15.395,"l":15.395,"n":6,"o":15.395,"t":"2026-10-22T16:30:00Z","v":633,"vw":15.395},{"c":15.385,"h":15.39,"l":15.3701,"n":101,"o":15.39,"t":"2026-10-22T16:35:00Z","v":9459,"vw":15.374249},{"c":15.405,"h":15.405,"l":15.38,"n":51,"o":15.39,"t":"2026-10-22T16:40:00Z","v":2351,"vw":15.393303},{"c":15.425,"h":15.425,"l":15.405,"n":114,"o":15.405,"t":"2026-10-22T16:45:00Z","v":5608,"vw":15.416094},{"c":15.435,"h":15.44,"l":15.43,"n":65,"o":15.43,"t":"2026-10-22T16:50:00Z","v":5181,"vw":15.431578},{"c":15.44,"h":15.44,"l":15.42,"n":101,"o":15.43,"t":"2026-10-22T16:55:00Z","v":3533,"vw":15.43307},{"c":15.43,"h":15.43,"l":15.43,"n":7,"o":15.43,"t":"2026-10-22T17:00:00Z","v":458,"vw":15.43},{"c":15.415,"h":15.42,"l":15.4101,"n":32,"o":15.42,"t":"2026-10-22T17:05:00Z","v":2855,"vw":15.412582},{"c":15.4,"h":15.4101,"l":15.395,"n":71,"o":15.4101,"t":"2026-10-22T17:10:00Z","v":5776,"vw":15.404897},{"c":15.38,"h":15.4,"l":15.38,"n":46,"o":15.4,"t":"2026-10-22T17:15:00Z","v":1994,"vw":15.388846},{"c":15.385,"h":15.385,"l":15.37,"n":29,"o":15.37,"t":"2026-10-22T17:20:00Z","v":1397,"vw":15.375054},{"c":15.385,"h":15.39,"l":15.375,"n":111,"o":15.39,"t":"2026-10-22T17:25:00Z","v":6131,"vw":15.386778},{"c":15.39,"h":15.39,"l":15.375,"n":69,"o":15.38,"t":"2026-10-22T17:30:00Z","v":4058,"vw":15.384325},{"c":15.3824,"h":15.3824,"l":15.38,"n":28,"o":15.38,"t":"2026-10-22T17:35:00Z","v":630,"vw":15.381063},{"c":15.39,"h":15.39,"l":15.38,"n":43,"o":15.385,"t":"2026-10-22T17:40:00Z","v":3051,"vw":15.388232},{"c":15.39,"h":15.3999,"l":15.39,"n":25,"o":15.39,"t":"2026-10-22T17:45:00Z","v":1064,"vw":15.39395},{"c":15.39,"h":15.39,"l":15.39,"n":34,"o":15.39,"t":"2026-10-22T17:50:00Z","v":1089,"vw":15.39},{"c":15.4,"h":15.4,"l":15.39,"n":41,"o":15.39,"t":"2026-10-22T17:55:00Z","v":2297,"vw":15.399375},{"c":15.395,"h":15.41,"l":15.395,"n":53,"o":15.41,"t":"2026-10-22T18:00:00Z","v":2342,"vw":15.401154},{"c":15.39,"h":15.4,"l":15.39,"n":59,"o":15.4,"t":"2026-10-22T18:05:00Z","v":2426,"vw":15.398214},{"c":15.39,"h":15.39,"l":15.39,"n":15,"o":15.39,"t":"2026-10-22T18:10:00Z","v":829,"vw":15.39},{"c":15.41,"h":15.415,"l":15.39,"n":129,"o":15.39,"t":"2026-10-22T18:15:00Z","v":16656,"vw":15.410872},{"c":15.41,"h":15.4173,"l":15.41,"n":87,"o":15.4173,"t":"2026-10-22T18:20:00Z","v":17680,"vw":15.413806},{"c":15.405,"h":15.41,"l":15.4,"n":76,"o":15.41,"t":"2026-10-22T18:25:00Z","v":4254,"vw":15.407703},{"c":15.385,"h":15.405,"l":15.385,"n":58,"o":15.405,"t":"2026-10-22T18:30:00Z","v":1518,"vw":15.394258},{"c":15.39,"h":15.39,"l":15.385,"n":40,"o":15.385,"t":"2026-10-22T18:35:00Z","v":2248,"vw":15.387693},{"c":15.37,"h":15.385,"l":15.37,"n":71,"o":15.385,"t":"2026-10-22T18:40:00Z","v":2151,"vw":15.378636},{"c":15.39,"h":15.39,"l":15.375,"n":75,"o":15.375,"t":"2026-10-22T18:45:00Z","v":4065,"vw":15.382263},{"c":15.405,"h":15.405,"l":15.38,"n":80,"o":15.39,"t":"2026-10-22T18:50:00Z","v":3752,"vw":15.391667},{"c":15.42,"h":15.43,"l":15.4,"n":113,"o":15.4,"t":"2026-10-22T18:55:00Z","v":11110,"vw":15.420569},{"c":15.449,"h":15.45,"l":15.42,"n":76,"o":15.42,"t":"2026-10-22T19:00:00Z","v":4140,"vw":15.437754},{"c":15.455,"h":15.46,"l":15.445,"n":73,"o":15.445,"t":"2026-10-22T19:05:00Z","v":4484,"vw":15.451423},{"c":15.43,"h":15.45,"l":15.43,"n":94,"o":15.45,"t":"2026-10-22T19:10:00Z","v":3770,"vw":15.437396},{"c":15.435,"h":15.435,"l":15.42,"n":81,"o":15.435,"t":"2026-10-22T19:15:00Z","v":4433,"vw":15.430153},{"c":15.425,"h":15.44,"l":15.425,"n":133,"o":15.435,"t":"2026-10-22T19:20:00Z","v":7811,"vw":15.434022},{"c":15.415,"h":15.42,"l":15.405,"n":111,"o":15.42,"t":"2026-10-22T19:25:00Z","v":4935,"vw":15.411306},{"c":15.415,"h":15.415,"l":15.405,"n":114,"o":15.415,"t":"2026-10-22T19:30:00Z","v":5334,"vw":15.409786},{"c":15.43,"h":15.43,"l":15.415,"n":100,"o":15.415,"t":"2026-10-22T19:35:00Z","v":5372,"vw":15.424652},{"c":15.43,"h":15.45,"l":15.43,"n":172,"o":15.435,"t":"2026-10-22T19:40:00Z","v":8562,"vw":15.435704},{"c":15.43,"h":15.435,"l":15.41,"n":175,"o":15.43,"t":"2026-10-22T19:45:00Z","v":9823,"vw":15.420426},{"c":15.439,"h":15.455,"l":15.425,"n":199,"o":15.425,"t":"2026-10-22T19:50:00Z","v":11797,"vw":15.439115},{"c":15.46,"h":15.46,"l":15.435,"n":627,"o":15.44,"t":"2026-10-22T19:55:00Z","v":38929,"vw":15.446705},{"c":15.45,"h":15.45,"l":15.45,"n":16,"o":15.45,"t":"2026-10-22T20:00:00Z","v":95739,"vw":15.45}],"history":[{"c":18.59,"h":18.98,"l":18.55,"n":4190,"o":18.86,"t":"2024-10-21T04:00:00Z","v":234668,"vw":18.644794},{"c":18.82,"h":18.91,"l":18.41,"n":4157,"o":18.51,"t":"2024-10-22T04:00:00Z","v":213950,"vw":18.767977},{"c":19.25,"h":19.3,"l":18.715,"n":4778,"o":18.76,"t":"2024-10-23T04:00:00Z","v":292376,"vw":19.201523},{"c":19.08,"h":19.44,"l":19.04,"n":4236,"o":19.32,"t":"2024-10-24T04:00:00Z","v":237897,"vw":19.142146},{"c":18.95,"h":19.225,"l":18.945,"n":3929,"o":19.2,"t":"2024-10-25T04:00:00Z","v":182494,"vw":19.019702},{"c":18.84,"h":19.235,"l":18.84,"n":3596,"o":19.09,"t":"2024-10-28T04:00:00Z","v":230691,"vw":18.916096},{"c":18.85,"h":18.86,"l":18.66,"n":3824,"o":18.77,"t":"2024-10-29T04:00:00Z","v":209717,"vw":18.80148},{"c":19.01,"h":19.09,"l":18.84,"n":3664,"o":18.84,"t":"2024-10-30T04:00:00Z","v":189618,"vw":19.005691},{"c":18.65,"h":19.07,"l":18.64,"n":3760,"o":18.99,"t":"2024-10-31T04:00:00Z","v":288915,"vw":18.746579},{"c":18.21,"h":18.86,"l":18.19,"n":4254,"o":18.67,"t":"2024-11-01T04:00:00Z","v":267337,"vw":18.327532},{"c":18.4,"h":18.64,"l":18.128,"n":4506,"o":18.15,"t":"2024-11-04T05:00:00Z","v":270353,"vw":18.408286},{"c":18.68,"h":18.7,"l":18.18,"n":3767,"o":18.29,"t":"2024-11-05T05:00:00Z","v":221738,"vw":18.599775},{"c":18.77,"h":19.27,"l":18.62,"n":8024,"o":19.14,"t":"2024-11-06T05:00:00Z","v":451388,"vw":18.767555},{"c":18.95,"h":20.4222,"l":18.95,"n":7410,"o":19.33,"t":"2024-11-07T05:00:00Z","v":432002,"vw":19.081096},{"c":19.34,"h":19.495,"l":18.97,"n":6114,"o":18.97,"t":"2024-11-08T05:00:00Z","v":472734,"vw":19.336606},{"c":19.53,"h":19.68,"l":19.32,"n":5393,"o":19.32,"t":"2024-11-11T05:00:00Z","v":312860,"vw":19.54878},{"c":19.38,"h":19.715,"l":19.27,"n":5093,"o":19.63,"t":"2024-11-12T05:00:00Z","v":317993,"vw":19.465759},{"c":19.75,"h":19.82,"l":19.48,"n":6744,"o":19.55,"t":"2024-11-13T05:00:00Z","v":598814,"vw":19.6703},{"c":19.54,"h":19.73,"l":19.4862,"n":6106,"o":19.66,"t":"2024-11-14T05:00:00Z","v":440977,"vw":19.60608},{"c":19.16,"h":19.49,"l":19.1,"n":4857,"o":19.49,"t":"2024-11-15T05:00:00Z","v":292077,"vw":19.192836},{"c":19.13,"h":19.21,"l":19.05,"n":3262,"o":19.08,"t":"2024-11-18T05:00:00Z","v":162390,"vw":19.130121},{"c":19.53,"h":19.54,"l":18.96,"n":4222,"o":19.09,"t":"2024-11-19T05:00:00Z","v":213569,"vw":19.405312},{"c":19.15,"h":19.405,"l":19.11,"n":3700,"o":19.35,"t":"2024-11-20T05:00:00Z","v":184619,"vw":19.187651},{"c":19.29,"h":19.33,"l":19.015,"n":5540,"o":19.16,"t":"2024-11-21T05:00:00Z","v":279646,"vw":19.22738},{"c":19.24,"h":19.415,"l":19.215,"n":6562,"o":19.28,"t":"2024-11-22T05:00:00Z","v":345453,"vw":19.298897},{"c":19.39,"h":19.58,"l":19.32,"n":7138,"o":19.32,"t":"2024-11-25T05:00:00Z","v":956346,"vw":19.407126},{"c":19.4,"h":19.61,"l":19.23,"n":7498,"o":19.39,"t":"2024-11-26T05:00:00Z","v":459955,"vw":19.42912},{"c":19.26,"h":19.63,"l":19.25,"n":7822,"o":19.46,"t":"2024-11-27T05:00:00Z","v":746822,"vw":19.419379},{"c":19.2,"h":19.47,"l":19.2,"n":4213,"o":19.36,"t":"2024-11-29T05:00:00Z","v":261071,"vw":19.278506},{"c":18.96,"h":19.2,"l":18.86,"n":7637,"o":19.2,"t":"2024-12-02T05:00:00Z","v":361897,"vw":18.955901},{"c":19,"h":19.0821,"l":18.68,"n":8118,"o":19,"t":"2024-12-03T05:00:00Z","v":817341,"vw":18.922177},{"c":19.63,"h":19.82,"l":18.955,"n":7960,"o":19.34,"t":"2024-12-04T05:00:00Z","v":1290753,"vw":19.290058},{"c":19.85,"h":20.03,"l":19.59,"n":8822,"o":19.72,"t":"2024-12-05T05:00:00Z","v":1308587,"vw":19.902403},{"c":19.26,"h":19.93,"l":19.23,"n":8768,"o":19.79,"t":"2024-12-06T05:00:00Z","v":598816,"vw":19.517654},{"c":19.73,"h":19.83,"l":19.3,"n":7450,"o":19.3,"t":"2024-12-09T05:00:00Z","v":441628,"vw":19.643617},{"c":19.46,"h":19.69,"l":19.38,"n":5952,"o":19.66,"t":"2024-12-10T05:00:00Z","v":486616,"vw":19.509251},{"c":19.32,"h":19.76,"l":19.24,"n":4792,"o":19.53,"t":"2024-12-11T05:00:00Z","v":345981,"vw":19.419029},{"c":19.47,"h":19.64,"l":19.27,"n":4723,"o":19.29,"t":"2024-12-12T05:00:00Z","v":363548,"vw":19.483863},{"c":19.37,"h":19.6,"l":19.24,"n":4976,"o":19.37,"t":"2024-12-13T05:00:00Z","v":365024,"vw":19.363252},{"c":19.29,"h":19.71,"l":19.07,"n":8094,"o":19.34,"t":"2024-12-16T05:00:00Z","v":652189,"vw":19.426145},{"c":19.31,"h":19.42,"l":19.14,"n":6209,"o":19.21,"t":"2024-12-17T05:00:00Z","v":417685,"vw":19.32459},{"c":18.87,"h":19.75,"l":18.87,"n":12217,"o":19.3,"t":"2024-12-18T05:00:00Z","v":790505,"vw":19.281887},{"c":18.52,"h":19.09,"l":18.52,"n":8713,"o":18.95,"t":"2024-12-19T05:00:00Z","v":496366,"vw":18.704367},{"c":19.07,"h":19.15,"l":18.375,"n":12050,"o":18.52,"t":"2024-12-20T05:00:00Z","v":2815589,"vw":19.041102},{"c":18.92,"h":19.15,"l":18.53,"n":8471,"o":19.07,"t":"2024-12-23T05:00:00Z","v":445500,"vw":18.839549},{"c":18.96,"h":19.02,"l":18.68,"n":3905,"o":18.95,"t":"2024-12-24T05:00:00Z","v":200524,"vw":18.883159},{"c":18.94,"h":18.99,"l":18.82,"n":4839,"o":18.86,"t":"2024-12-26T05:00:00Z","v":206263,"vw":18.917937},{"c":18.74,"h":18.98,"l":18.7,"n":5424,"o":18.9,"t":"2024-12-27T05:00:00Z","v":251742,"vw":18.777361},{"c":18.72,"h":18.825,"l":18.52,"n":4269,"o":18.77,"t":"2024-12-30T05:00:00Z","v":260297,"vw":18.705863},{"c":18.88,"h":19.04,"l":18.775,"n":5943,"o":18.84,"t":"2024-12-31T05:00:00Z","v":423008,"vw":18.869357},{"c":18.9,"h":19.05,"l":18.8,"n":5813,"o":18.89,"t":"2025-01-02T05:00:00Z","v":311123,"vw":18.913378},{"c":19,"h":19.0464,"l":18.87,"n":4450,"o":18.87,"t":"2025-01-03T05:00:00Z","v":323645,"vw":18.976214},{"c":18.32,"h":19.03,"l":18.3,"n":5304,"o":18.95,"t":"2025-01-06T05:00:00Z","v":318543,"vw":18.500162},{"c":18.2,"h":18.46,"l":18.0001,"n":6663,"o":18.3,"t":"2025-01-07T05:00:00Z","v":325019,"vw":18.149395},{"c":18.25,"h":18.31,"l":17.92,"n":4900,"o":18.13,"t":"2025-01-08T05:00:00Z","v":306988,"vw":18.225557},{"c":17.59,"h":18.02,"l":17.55,"n":5738,"o":17.9,"t":"2025-01-10T05:00:00Z","v":359874,"vw":17.668624},{"c":17.84,"h":17.855,"l":17.51,"n":5650,"o":17.56,"t":"2025-01-13T05:00:00Z","v":342672,"vw":17.706544},{"c":17.94,"h":18.04,"l":17.77,"n":4827,"o":17.93,"t":"2025-01-14T05:00:00Z","v":222677,"vw":17.910735},{"c":17.87,"h":18.34,"l":17.81,"n":3710,"o":18.34,"t":"2025-01-15T05:00:00Z","v":252399,"vw":17.930593},{"c":18.22,"h":18.24,"l":17.8507,"n":4631,"o":17.9,"t":"2025-01-16T05:00:00Z","v":195953,"vw":18.1355},{"c":18.28,"h":18.3299,"l":18.16,"n":4522,"o":18.29,"t":"2025-01-17T05:00:00Z","v":355726,"vw":18.2587},{"c":18.55,"h":18.5638,"l":18.29,"n":4289,"o":18.32,"t":"2025-01-21T05:00:00Z","v":254090,"vw":18.47791},{"c":17.97,"h":18.46,"l":17.96,"n":5229,"o":18.46,"t":"2025-01-22T05:00:00Z","v":364282,"vw":18.128118},{"c":18,"h":18.03,"l":17.78,"n":5462,"o":17.96,"t":"2025-01-23T05:00:00Z","v":339238,"vw":17.954576},{"c":17.97,"h":18.115,"l":17.83,"n":4526,"o":17.86,"t":"2025-01-24T05:00:00Z","v":226280,"vw":17.980827},{"c":18.34,"h":18.415,"l":18.015,"n":4242,"o":18.04,"t":"2025-01-27T05:00:00Z","v":271567,"vw":18.301613},{"c":18.09,"h":18.485,"l":18.04,"n":4456,"o":18.28,"t":"2025-01-28T05:00:00Z","v":228620,"vw":18.153913},{"c":18.01,"h":18.16,"l":17.7201,"n":6506,"o":18.06,"t":"2025-01-29T05:00:00Z","v":908412,"vw":18.033778},{"c":17.98,"h":18.28,"l":17.895,"n":6343,"o":18.16,"t":"2025-01-30T05:00:00Z","v":523504,"vw":18.105465},{"c":17.99,"h":18.2,"l":17.91,"n":5457,"o":17.92,"t":"2025-01-31T05:00:00Z","v":331115,"vw":18.018855},{"c":18.03,"h":18.05,"l":17.67,"n":4396,"o":17.84,"t":"2025-02-03T05:00:00Z","v":274273,"vw":17.970119},{"c":18.05,"h":18.06,"l":17.7983,"n":3213,"o":17.88,"t":"2025-02-04T05:00:00Z","v":227024,"vw":18.000029},{"c":18.27,"h":18.4,"l":18.105,"n":3207,"o":18.19,"t":"2025-02-05T05:00:00Z","v":209447,"vw":18.274625},{"c":18.21,"h":18.4467,"l":18.185,"n":4504,"o":18.37,"t":"2025-02-06T05:00:00Z","v":234717,"vw":18.247047},{"c":18.12,"h":18.19,"l":17.9,"n":3797,"o":18.12,"t":"2025-02-07T05:00:00Z","v":199465,"vw":18.085446},{"c":18.13,"h":18.25,"l":17.955,"n":3020,"o":18.12,"t":"2025-02-10T05:00:00Z","v":224342,"vw":18.145028},{"c":18.21,"h":18.23,"l":18.01,"n":3522,"o":18.01,"t":"2025-02-11T05:00:00Z","v":200984,"vw":18.174972},{"c":18.08,"h":18.19,"l":17.9,"n":3710,"o":17.9,"t":"2025-02-12T05:00:00Z","v":201954,"vw":18.081747},{"c":18.23,"h":18.29,"l":18.03,"n":4021,"o":18.12,"t":"2025-02-13T05:00:00Z","v":173006,"vw":18.167643},{"c":18.03,"h":18.36,"l":18.01,"n":3047,"o":18.26,"t":"2025-02-14T05:00:00Z","v":170448,"vw":18.115593},{"c":17.52,"h":17.775,"l":17.31,"n":4140,"o":17.76,"t":"2025-02-18T05:00:00Z","v":279363,"vw":17.528247},{"c":17.49,"h":17.589,"l":17.34,"n":4859,"o":17.39,"t":"2025-02-19T05:00:00Z","v":288362,"vw":17.453004},{"c":17.64,"h":17.66,"l":17.39,"n":4992,"o":17.39,"t":"2025-02-20T05:00:00Z","v":234753,"vw":17.594441},{"c":17.65,"h":17.855,"l":17.495,"n":4473,"o":17.77,"t":"2025-02-21T05:00:00Z","v":308005,"vw":17.662855},{"c":18,"h":18.16,"l":17.66,"n":4488,"o":17.66,"t":"2025-02-24T05:00:00Z","v":392509,"vw":17.993341},{"c":18.33,"h":18.48,"l":18.085,"n":5854,"o":18.11,"t":"2025-02-25T05:00:00Z","v":336311,"vw":18.365384},{"c":18.04,"h":18.43,"l":18.02,"n":5531,"o":18.43,"t":"2025-02-26T05:00:00Z","v":329940,"vw":18.150919},{"c":18.56,"h":18.71,"l":17.6335,"n":4459,"o":17.9,"t":"2025-02-27T05:00:00Z","v":274679,"vw":18.48798},{"c":18.93,"h":18.95,"l":18.65,"n":4913,"o":18.65,"t":"2025-02-28T05:00:00Z","v":460360,"vw":18.884629},{"c":18.8,"h":19.075,"l":18.59,"n":4932,"o":18.86,"t":"2025-03-03T05:00:00Z","v":255868,"vw":18.813535},{"c":18.65,"h":19.14,"l":18.65,"n":4278,"o":18.84,"t":"2025-03-04T05:00:00Z","v":232776,"vw":18.747452},{"c":18.56,"h":18.78,"l":18.37,"n":3442,"o":18.49,"t":"2025-03-05T05:00:00Z","v":202239,"vw":18.55737},{"c":18.3,"h":18.54,"l":18.13,"n":5377,"o":18.38,"t":"2025-03-06T05:00:00Z","v":378215,"vw":18.287954},{"c":18.23,"h":18.45,"l":18.1,"n":4734,"o":18.36,"t":"2025-03-07T05:00:00Z","v":285267,"vw":18.236305},{"c":18.53,"h":18.695,"l":18.15,"n":8949,"o":18.16,"t":"2025-03-10T04:00:00Z","v":669640,"vw":18.516645},{"c":18.15,"h":18.645,"l":17.93,"n":7285,"o":18.6,"t":"2025-03-11T04:00:00Z","v":493256,"vw":18.165259},{"c":17.89,"h":18.1,"l":17.66,"n":4990,"o":18.06,"t":"2025-03-12T04:00:00Z","v":277716,"vw":17.876959},{"c":17.7,"h":18.085,"l":17.62,"n":5229,"o":17.93,"t":"2025-03-13T04:00:00Z","v":448210,"vw":17.805335},{"c":18.06,"h":18.07,"l":17.7115,"n":5640,"o":17.8,"t":"2025-03-14T04:00:00Z","v":464689,"vw":17.972345},{"c":18.23,"h":18.32,"l":17.88,"n":7312,"o":17.98,"t":"2025-03-17T04:00:00Z","v":371411,"vw":18.171777},{"c":18.25,"h":18.42,"l":18.08,"n":6332,"o":18.22,"t":"2025-03-18T04:00:00Z","v":400051,"vw":18.233382},{"c":18.25,"h":18.32,"l":18.02,"n":6737,"o":18.2,"t":"2025-03-19T04:00:00Z","v":413120,"vw":18.223651},{"c":18.51,"h":18.56,"l":18.19,"n":5399,"o":18.34,"t":"2025-03-20T04:00:00Z","v":392286,"vw":18.481819},{"c":18.31,"h":18.49,"l":18.16,"n":5479,"o":18.45,"t":"2025-03-21T04:00:00Z","v":727090,"vw":18.359656},{"c":18.36,"h":18.48,"l":18.29,"n":4125,"o":18.46,"t":"2025-03-24T04:00:00Z","v":261556,"vw":18.364784},{"c":18.3,"h":18.5,"l":18.14,"n":5915,"o":18.37,"t":"2025-03-25T04:00:00Z","v":449030,"vw":18.33026},{"c":18.49,"h":18.495,"l":18.2,"n":4119,"o":18.37,"t":"2025-03-26T04:00:00Z","v":255356,"vw":18.442888},{"c":18.51,"h":18.66,"l":18.42,"n":4455,"o":18.53,"t":"2025-03-27T04:00:00Z","v":279286,"vw":18.51707},{"c":18.7,"h":18.76,"l":18.31,"n":4783,"o":18.58,"t":"2025-03-28T04:00:00Z","v":571146,"vw":18.592071},{"c":18.7,"h":19,"l":18.6,"n":8710,"o":18.77,"t":"2025-03-31T04:00:00Z","v":748207,"vw":18.768282},{"c":18.69,"h":18.72,"l":18.4275,"n":4201,"o":18.72,"t":"2025-04-01T04:00:00Z","v":292513,"vw":18.649262},{"c":18.82,"h":18.95,"l":18.55,"n":6750,"o":18.73,"t":"2025-04-02T04:00:00Z","v":342543,"vw":18.83217},{"c":18.78,"h":19.02,"l":18.5,"n":7613,"o":18.63,"t":"2025-04-03T04:00:00Z","v":535513,"vw":18.833279},{"c":17.85,"h":18.625,"l":17.84,"n":10153,"o":18.58,"t":"2025-04-04T04:00:00Z","v":738170,"vw":18.067208},{"c":16.97,"h":17.88,"l":16.87,"n":9839,"o":17.39,"t":"2025-04-07T04:00:00Z","v":690585,"vw":17.12062},{"c":16.36,"h":17.395,"l":16.22,"n":8122,"o":17.36,"t":"2025-04-08T04:00:00Z","v":553848,"vw":16.640474},{"c":17.13,"h":17.31,"l":15.74,"n":11616,"o":16.08,"t":"2025-04-09T04:00:00Z","v":1233257,"vw":16.785917},{"c":16.71,"h":17.135,"l":16.225,"n":7106,"o":16.84,"t":"2025-04-10T04:00:00Z","v":571184,"vw":16.693317},{"c":16.83,"h":16.88,"l":16.32,"n":5145,"o":16.6,"t":"2025-04-11T04:00:00Z","v":361192,"vw":16.69416},{"c":17.1,"h":17.23,"l":16.87,"n":4711,"o":16.91,"t":"2025-04-14T04:00:00Z","v":329071,"vw":17.099953},{"c":17.04,"h":17.24,"l":16.97,"n":6388,"o":17.1,"t":"2025-04-15T04:00:00Z","v":760070,"vw":17.076755},{"c":16.94,"h":17.27,"l":16.8,"n":5996,"o":17.09,"t":"2025-04-16T04:00:00Z","v":334385,"vw":16.964488},{"c":17.29,"h":17.44,"l":16.94,"n":5452,"o":16.94,"t":"2025-04-17T04:00:00Z","v":345317,"vw":17.288828},{"c":17.03,"h":17.33,"l":16.835,"n":4594,"o":17.14,"t":"2025-04-21T04:00:00Z","v":263331,"vw":17.038476},{"c":17.28,"h":17.565,"l":17.08,"n":6112,"o":17.21,"t":"2025-04-22T04:00:00Z","v":489579,"vw":17.314596},{"c":17.47,"h":17.55,"l":17.24,"n":6821,"o":17.39,"t":"2025-04-23T04:00:00Z","v":483901,"vw":17.403225},{"c":17.42,"h":17.575,"l":17.39,"n":5255,"o":17.47,"t":"2025-04-24T04:00:00Z","v":284505,"vw":17.459259},{"c":17.48,"h":17.48,"l":17.2236,"n":4016,"o":17.43,"t":"2025-04-25T04:00:00Z","v":234139,"vw":17.42205},{"c":17.7,"h":17.725,"l":17.36,"n":5167,"o":17.44,"t":"2025-04-28T04:00:00Z","v":289150,"vw":17.620078},{"c":17.63,"h":17.86,"l":17.5911,"n":4620,"o":17.69,"t":"2025-04-29T04:00:00Z","v":327672,"vw":17.691721},{"c":17.67,"h":17.82,"l":17.4505,"n":3784,"o":17.68,"t":"2025-04-30T04:00:00Z","v":356065,"vw":17.663431},{"c":17.77,"h":17.97,"l":17.435,"n":4674,"o":17.59,"t":"2025-05-01T04:00:00Z","v":336415,"vw":17.799942},{"c":17.78,"h":17.88,"l":17.24,"n":7057,"o":17.24,"t":"2025-05-02T04:00:00Z","v":360100,"vw":17.731412},{"c":17.3,"h":17.78,"l":17.29,"n":5760,"o":17.67,"t":"2025-05-05T04:00:00Z","v":336140,"vw":17.410995},{"c":17.3,"h":17.43,"l":17.16,"n":6524,"o":17.33,"t":"2025-05-06T04:00:00Z","v":322403,"vw":17.312877},{"c":17.3,"h":17.49,"l":17.21,"n":5063,"o":17.41,"t":"2025-05-07T04:00:00Z","v":382534,"vw":17.320427},{"c":17.21,"h":17.3,"l":17.01,"n":7054,"o":17.3,"t":"2025-05-08T04:00:00Z","v":410106,"vw":17.19463},{"c":17.28,"h":17.36,"l":17.07,"n":5960,"o":17.14,"t":"2025-05-09T04:00:00Z","v":464893,"vw":17.280719},{"c":17.2,"h":17.465,"l":17.01,"n":5653,"o":17.45,"t":"2025-05-12T04:00:00Z","v":452012,"vw":17.162009},{"c":17.05,"h":17.34,"l":16.88,"n":6642,"o":17.27,"t":"2025-05-13T04:00:00Z","v":631095,"vw":17.020688},{"c":16.92,"h":16.945,"l":16.6,"n":6989,"o":16.92,"t":"2025-05-14T04:00:00Z","v":632434,"vw":16.86594},{"c":17.04,"h":17.04,"l":16.7756,"n":5278,"o":16.83,"t":"2025-05-15T04:00:00Z","v":369350,"vw":16.964145},{"c":17.21,"h":17.22,"l":16.99,"n":4723,"o":17.05,"t":"2025-05-16T04:00:00Z","v":362471,"vw":17.149209},{"c":17.16,"h":17.245,"l":16.95,"n":4398,"o":17.06,"t":"2025-05-19T04:00:00Z","v":282994,"vw":17.144573},{"c":17.04,"h":17.18,"l":16.97,"n":4066,"o":17.04,"t":"2025-05-20T04:00:00Z","v":304333,"vw":17.044383},{"c":16.46,"h":17.075,"l":16.445,"n":4830,"o":16.99,"t":"2025-05-21T04:00:00Z","v":371596,"vw":16.59746},{"c":16.38,"h":16.455,"l":16.18,"n":5739,"o":16.41,"t":"2025-05-22T04:00:00Z","v":561576,"vw":16.364839},{"c":16.47,"h":16.56,"l":16.26,"n":6991,"o":16.3,"t":"2025-05-23T04:00:00Z","v":661938,"vw":16.450958},{"c":16.74,"h":16.81,"l":16.5302,"n":5300,"o":16.68,"t":"2025-05-27T04:00:00Z","v":387547,"vw":16.717406},{"c":16.7,"h":16.86,"l":16.57,"n":4881,"o":16.78,"t":"2025-05-28T04:00:00Z","v":310190,"vw":16.666588},{"c":16.82,"h":16.8775,"l":16.67,"n":5411,"o":16.68,"t":"2025-05-29T04:00:00Z","v":240641,"vw":16.800919},{"c":16.79,"h":16.895,"l":16.67,"n":4338,"o":16.81,"t":"2025-05-30T04:00:00Z","v":440185,"vw":16.798356},{"c":16.71,"h":16.775,"l":16.5212,"n":4358,"o":16.64,"t":"2025-06-02T04:00:00Z","v":282308,"vw":16.698048},{"c":16.71,"h":16.76,"l":16.45,"n":5410,"o":16.68,"t":"2025-06-03T04:00:00Z","v":268445,"vw":16.676809},{"c":16.71,"h":16.74,"l":16.585,"n":3772,"o":16.66,"t":"2025-06-04T04:00:00Z","v":220757,"vw":16.688323},{"c":16.75,"h":16.8,"l":16.495,"n":4939,"o":16.7,"t":"2025-06-05T04:00:00Z","v":365705,"vw":16.709516},{"c":16.74,"h":16.965,"l":16.685,"n":3832,"o":16.87,"t":"2025-06-06T04:00:00Z","v":237187,"vw":16.751295},{"c":17.04,"h":17.12,"l":16.59,"n":5811,"o":16.76,"t":"2025-06-09T04:00:00Z","v":351875,"vw":16.980401},{"c":17.26,"h":17.36,"l":16.99,"n":6252,"o":17.16,"t":"2025-06-10T04:00:00Z","v":384685,"vw":17.261122},{"c":17.11,"h":17.4,"l":17.07,"n":4807,"o":17.27,"t":"2025-06-11T04:00:00Z","v":556641,"vw":17.16754},{"c":17.05,"h":17.195,"l":16.97,"n":4761,"o":17.07,"t":"2025-06-12T04:00:00Z","v":357119,"vw":17.048594},{"c":16.77,"h":17.01,"l":16.635,"n":5445,"o":16.91,"t":"2025-06-13T04:00:00Z","v":356273,"vw":16.793624},{"c":16.86,"h":17.01,"l":16.77,"n":6362,"o":16.86,"t":"2025-06-16T04:00:00Z","v":570447,"vw":16.870494},{"c":16.62,"h":16.9,"l":16.56,"n":5499,"o":16.89,"t":"2025-06-17T04:00:00Z","v":303046,"vw":16.686162},{"c":16.87,"h":17,"l":16.6234,"n":6657,"o":16.66,"t":"2025-06-18T04:00:00Z","v":418731,"vw":16.893651},{"c":16.74,"h":17.016,"l":16.67,"n":6746,"o":16.93,"t":"2025-06-20T04:00:00Z","v":1232150,"vw":16.766309},{"c":16.87,"h":16.96,"l":16.47,"n":6244,"o":16.75,"t":"2025-06-23T04:00:00Z","v":314343,"vw":16.776178},{"c":17.02,"h":17.02,"l":16.745,"n":4610,"o":16.87,"t":"2025-06-24T04:00:00Z","v":357510,"vw":16.948914},{"c":16.58,"h":17.01,"l":16.535,"n":6023,"o":16.92,"t":"2025-06-25T04:00:00Z","v":408227,"vw":16.679896},{"c":16.94,"h":16.96,"l":16.56,"n":7331,"o":16.61,"t":"2025-06-26T04:00:00Z","v":485958,"vw":16.825914},{"c":16.73,"h":17.04,"l":16.66,"n":6412,"o":16.98,"t":"2025-06-27T04:00:00Z","v":2830522,"vw":16.752725},{"c":16.79,"h":16.81,"l":16.485,"n":7094,"o":16.8,"t":"2025-06-30T04:00:00Z","v":405626,"vw":16.70866},{"c":16.96,"h":17.04,"l":16.6328,"n":6005,"o":16.8,"t":"2025-07-01T04:00:00Z","v":372762,"vw":16.929977},{"c":17.15,"h":17.19,"l":16.785,"n":5656,"o":17.03,"t":"2025-07-02T04:00:00Z","v":412003,"vw":17.077509},{"c":17.34,"h":17.44,"l":17.02,"n":4549,"o":17.11,"t":"2025-07-03T04:00:00Z","v":317525,"vw":17.327977},{"c":17.1,"h":17.4,"l":17.03,"n":6049,"o":17.27,"t":"2025-07-07T04:00:00Z","v":421348,"vw":17.109857},{"c":17.04,"h":17.23,"l":16.9518,"n":7254,"o":17.07,"t":"2025-07-08T04:00:00Z","v":684844,"vw":17.054614},{"c":17.08,"h":17.2094,"l":16.94,"n":5642,"o":17.02,"t":"2025-07-09T04:00:00Z","v":377436,"vw":17.092734},{"c":17.09,"h":17.2524,"l":16.92,"n":4532,"o":17.01,"t":"2025-07-10T04:00:00Z","v":290550,"vw":17.130237},{"c":17.1,"h":17.11,"l":16.855,"n":3581,"o":16.97,"t":"2025-07-11T04:00:00Z","v":234699,"vw":17.057457},{"c":17.05,"h":17.175,"l":16.975,"n":4588,"o":17.02,"t":"2025-07-14T04:00:00Z","v":239885,"vw":17.047914},{"c":16.66,"h":17.105,"l":16.66,"n":5058,"o":17.04,"t":"2025-07-15T04:00:00Z","v":313933,"vw":16.7603},{"c":16.92,"h":16.955,"l":16.65,"n":6775,"o":16.79,"t":"2025-07-16T04:00:00Z","v":368330,"vw":16.868494},{"c":16.91,"h":17.06,"l":16.87,"n":4905,"o":16.87,"t":"2025-07-17T04:00:00Z","v":318634,"vw":16.952104},{"c":16.91,"h":17.03,"l":16.77,"n":5679,"o":16.98,"t":"2025-07-18T04:00:00Z","v":379086,"vw":16.901918},{"c":16.94,"h":17.2,"l":16.9,"n":5330,"o":17.02,"t":"2025-07-21T04:00:00Z","v":351793,"vw":16.971076},{"c":17.16,"h":17.23,"l":16.94,"n":5898,"o":16.94,"t":"2025-07-22T04:00:00Z","v":399005,"vw":17.152967},{"c":17.14,"h":17.17,"l":16.98,"n":4650,"o":17.15,"t":"2025-07-23T04:00:00Z","v":309282,"vw":17.101977},{"c":16.9,"h":17.2,"l":16.89,"n":3826,"o":17.2,"t":"2025-07-24T04:00:00Z","v":271667,"vw":17.001624},{"c":16.81,"h":16.91,"l":16.65,"n":4724,"o":16.91,"t":"2025-07-25T04:00:00Z","v":383492,"vw":16.759115},{"c":16.46,"h":16.805,"l":16.46,"n":3895,"o":16.79,"t":"2025-07-28T04:00:00Z","v":269256,"vw":16.538213},{"c":16.7,"h":16.78,"l":16.485,"n":5578,"o":16.6,"t":"2025-07-29T04:00:00Z","v":333433,"vw":16.701333},{"c":16.34,"h":16.75,"l":16.21,"n":4913,"o":16.7,"t":"2025-07-30T04:00:00Z","v":354553,"vw":16.444831},{"c":16.28,"h":16.5599,"l":16.22,"n":6641,"o":16.23,"t":"2025-07-31T04:00:00Z","v":509449,"vw":16.34953},{"c":16.23,"h":16.5,"l":15.975,"n":7342,"o":16.46,"t":"2025-08-01T04:00:00Z","v":569437,"vw":16.228961},{"c":16.4,"h":16.5,"l":16.23,"n":4584,"o":16.24,"t":"2025-08-04T04:00:00Z","v":262963,"vw":16.401896},{"c":16.64,"h":16.66,"l":16.359,"n":3797,"o":16.37,"t":"2025-08-05T04:00:00Z","v":277823,"vw":16.572322},{"c":16.48,"h":16.695,"l":16.47,"n":4874,"o":16.67,"t":"2025-08-06T04:00:00Z","v":336879,"vw":16.552836},{"c":16.52,"h":16.98,"l":16.49,"n":6484,"o":16.98,"t":"2025-08-07T04:00:00Z","v":372095,"vw":16.574245},{"c":16.35,"h":16.52,"l":16.32,"n":4320,"o":16.52,"t":"2025-08-08T04:00:00Z","v":287078,"vw":16.412755},{"c":16.27,"h":16.53,"l":16.27,"n":4271,"o":16.4,"t":"2025-08-11T04:00:00Z","v":408238,"vw":16.376357},{"c":16.22,"h":16.34,"l":16.1,"n":5888,"o":16.28,"t":"2025-08-12T04:00:00Z","v":605978,"vw":16.23336},{"c":16.43,"h":16.46,"l":16.18,"n":7342,"o":16.3,"t":"2025-08-13T04:00:00Z","v":594193,"vw":16.364228},{"c":16.23,"h":16.325,"l":16.1816,"n":4210,"o":16.29,"t":"2025-08-14T04:00:00Z","v":344932,"vw":16.254357},{"c":15.97,"h":16.12,"l":15.7,"n":11223,"o":16.02,"t":"2025-08-15T04:00:00Z","v":1102606,"vw":15.895649},{"c":15.61,"h":16.04,"l":15.61,"n":8485,"o":15.99,"t":"2025-08-18T04:00:00Z","v":539379,"vw":15.752533},{"c":15.82,"h":15.969,"l":15.69,"n":8219,"o":15.7,"t":"2025-08-19T04:00:00Z","v":550668,"vw":15.829486},{"c":15.62,"h":15.9693,"l":15.59,"n":5779,"o":15.75,"t":"2025-08-20T04:00:00Z","v":592292,"vw":15.732758},{"c":15.67,"h":15.725,"l":15.46,"n":5925,"o":15.54,"t":"2025-08-21T04:00:00Z","v":597830,"vw":15.609752},{"c":16.01,"h":16.29,"l":15.67,"n":11780,"o":15.67,"t":"2025-08-22T04:00:00Z","v":979964,"vw":16.038199},{"c":15.79,"h":16.05,"l":15.72,"n":6310,"o":16,"t":"2025-08-25T04:00:00Z","v":434763,"vw":15.798484},{"c":15.58,"h":15.9,"l":15.55,"n":7051,"o":15.82,"t":"2025-08-26T04:00:00Z","v":645113,"vw":15.628319},{"c":15.75,"h":15.75,"l":15.575,"n":8333,"o":15.6,"t":"2025-08-27T04:00:00Z","v":652716,"vw":15.667258},{"c":15.66,"h":15.775,"l":15.55,"n":7024,"o":15.75,"t":"2025-08-28T04:00:00Z","v":579006,"vw":15.622295},{"c":15.69,"h":15.73,"l":15.565,"n":7085,"o":15.71,"t":"2025-08-29T04:00:00Z","v":777407,"vw":15.65493},{"c":15.16,"h":15.7,"l":15.09,"n":8637,"o":15.61,"t":"2025-09-02T04:00:00Z","v":754010,"vw":15.20559},{"c":15.12,"h":15.27,"l":15.01,"n":8407,"o":15.11,"t":"2025-09-03T04:00:00Z","v":717920,"vw":15.103403},{"c":15.07,"h":15.255,"l":14.92,"n":9197,"o":15.24,"t":"2025-09-04T04:00:00Z","v":886316,"vw":15.033752},{"c":15.24,"h":15.27,"l":15.02,"n":11706,"o":15.16,"t":"2025-09-05T04:00:00Z","v":1052500,"vw":15.140119},{"c":15.16,"h":15.26,"l":15.07,"n":7948,"o":15.14,"t":"2025-09-08T04:00:00Z","v":641969,"vw":15.153678},{"c":15.14,"h":15.245,"l":15,"n":7167,"o":15.2,"t":"2025-09-09T04:00:00Z","v":565451,"vw":15.132416},{"c":15.05,"h":15.13,"l":14.76,"n":10231,"o":15.05,"t":"2025-09-10T04:00:00Z","v":749668,"vw":14.958339},{"c":15.26,"h":15.33,"l":14.995,"n":6562,"o":15.01,"t":"2025-09-11T04:00:00Z","v":593959,"vw":15.243644},{"c":15.18,"h":15.26,"l":15.13,"n":5759,"o":15.25,"t":"2025-09-12T04:00:00Z","v":321298,"vw":15.191721},{"c":15.13,"h":15.28,"l":15.09,"n":7472,"o":15.18,"t":"2025-09-15T04:00:00Z","v":666942,"vw":15.138749},{"c":15.12,"h":15.215,"l":15.07,"n":7038,"o":15.07,"t":"2025-09-16T04:00:00Z","v":513389,"vw":15.126081},{"c":15.08,"h":15.4369,"l":15.03,"n":8424,"o":15.13,"t":"2025-09-17T04:00:00Z","v":805343,"vw":15.18695},{"c":15.03,"h":15.11,"l":14.965,"n":7706,"o":15.1,"t":"2025-09-18T04:00:00Z","v":823440,"vw":15.03137},{"c":14.76,"h":15.1,"l":14.75,"n":7043,"o":15.06,"t":"2025-09-19T04:00:00Z","v":1461913,"vw":14.821436},{"c":15.19,"h":15.4,"l":14.95,"n":14657,"o":15.4,"t":"2025-09-22T04:00:00Z","v":1686018,"vw":15.188185},{"c":14.98,"h":15.34,"l":14.98,"n":6754,"o":15.23,"t":"2025-09-23T04:00:00Z","v":545346,"vw":15.065927},{"c":14.93,"h":15.13,"l":14.9,"n":7968,"o":15.02,"t":"2025-09-24T04:00:00Z","v":813736,"vw":14.985495},{"c":14.69,"h":15,"l":14.6,"n":7882,"o":15,"t":"2025-09-25T04:00:00Z","v":814990,"vw":14.740196},{"c":14.72,"h":14.87,"l":14.64,"n":8758,"o":14.73,"t":"2025-09-26T04:00:00Z","v":826587,"vw":14.717191},{"c":14.72,"h":14.75,"l":14.37,"n":11372,"o":14.75,"t":"2025-09-29T04:00:00Z","v":1017045,"vw":14.595937},{"c":14.85,"h":14.879,"l":14.7,"n":7666,"o":14.76,"t":"2025-09-30T04:00:00Z","v":600605,"vw":14.803047},{"c":14.71,"h":14.86,"l":14.69,"n":7720,"o":14.75,"t":"2025-10-01T04:00:00Z","v":457004,"vw":14.744379},{"c":14.56,"h":14.65,"l":14.39,"n":7930,"o":14.59,"t":"2025-10-02T04:00:00Z","v":552216,"vw":14.53688},{"c":14.57,"h":14.79,"l":14.57,"n":6282,"o":14.58,"t":"2025-10-03T04:00:00Z","v":471746,"vw":14.619588},{"c":14.2,"h":14.665,"l":14.16,"n":10924,"o":14.66,"t":"2025-10-06T04:00:00Z","v":859847,"vw":14.249175},{"c":14.12,"h":14.31,"l":14.08,"n":10717,"o":14.2,"t":"2025-10-07T04:00:00Z","v":732455,"vw":14.16675},{"c":14.16,"h":14.23,"l":14.025,"n":9122,"o":14.1,"t":"2025-10-08T04:00:00Z","v":749011,"vw":14.141219},{"c":14.2,"h":14.29,"l":14.09,"n":9415,"o":14.2,"t":"2025-10-09T04:00:00Z","v":958073,"vw":14.198696},{"c":14.12,"h":14.305,"l":14.049,"n":6486,"o":14.26,"t":"2025-10-10T04:00:00Z","v":541954,"vw":14.137933},{"c":14.21,"h":14.235,"l":13.95,"n":7965,"o":14.15,"t":"2025-10-13T04:00:00Z","v":664438,"vw":14.111911},{"c":14.48,"h":14.49,"l":14.135,"n":8979,"o":14.18,"t":"2025-10-14T04:00:00Z","v":601760,"vw":14.352212},{"c":14.4,"h":14.69,"l":14.34,"n":8684,"o":14.45,"t":"2025-10-15T04:00:00Z","v":949218,"vw":14.484182},{"c":14.2,"h":14.49,"l":14.19,"n":9417,"o":14.4,"t":"2025-10-16T04:00:00Z","v":841446,"vw":14.316604},{"c":14.28,"h":14.46,"l":14.17,"n":7082,"o":14.21,"t":"2025-10-17T04:00:00Z","v":684234,"vw":14.268885},{"c":14.47,"h":14.47,"l":14.246,"n":7024,"o":14.32,"t":"2025-10-20T04:00:00Z","v":523609,"vw":14.393052},{"c":14.65,"h":14.73,"l":14.47,"n":8982,"o":14.5,"t":"2025-10-21T04:00:00Z","v":684902,"vw":14.634238},{"c":14.74,"h":14.85,"l":14.595,"n":7801,"o":14.71,"t":"2025-10-22T04:00:00Z","v":558301,"vw":14.755448},{"c":14.54,"h":14.75,"l":14.385,"n":6776,"o":14.75,"t":"2025-10-23T04:00:00Z","v":470559,"vw":14.521448},{"c":14.68,"h":14.75,"l":14.545,"n":6578,"o":14.61,"t":"2025-10-24T04:00:00Z","v":433888,"vw":14.685004},{"c":14.61,"h":14.67,"l":14.53,"n":5258,"o":14.67,"t":"2025-10-27T04:00:00Z","v":348068,"vw":14.608724},{"c":14.47,"h":14.55,"l":14.382,"n":6817,"o":14.55,"t":"2025-10-28T04:00:00Z","v":403939,"vw":14.468564},{"c":14.28,"h":14.52,"l":14.25,"n":9668,"o":14.34,"t":"2025-10-29T04:00:00Z","v":789964,"vw":14.349836},{"c":14.22,"h":14.52,"l":14.2,"n":7594,"o":14.2,"t":"2025-10-30T04:00:00Z","v":699317,"vw":14.306338},{"c":14.54,"h":14.66,"l":14.06,"n":11034,"o":14.12,"t":"2025-10-31T04:00:00Z","v":1124217,"vw":14.461989},{"c":14.68,"h":14.71,"l":14.29,"n":13211,"o":14.44,"t":"2025-11-03T05:00:00Z","v":795403,"vw":14.564772},{"c":14.55,"h":14.67,"l":14.2,"n":10148,"o":14.48,"t":"2025-11-04T05:00:00Z","v":791828,"vw":14.534594},{"c":14.84,"h":15.09,"l":14.59,"n":11639,"o":14.59,"t":"2025-11-05T05:00:00Z","v":1120016,"vw":14.934525},{"c":14.88,"h":15.005,"l":14.7141,"n":10486,"o":14.76,"t":"2025-11-06T05:00:00Z","v":656909,"vw":14.898295},{"c":15.19,"h":15.21,"l":14.9545,"n":9144,"o":14.98,"t":"2025-11-07T05:00:00Z","v":711009,"vw":15.126853},{"c":15.07,"h":15.25,"l":14.91,"n":6908,"o":15.18,"t":"2025-11-10T05:00:00Z","v":631244,"vw":15.05913},{"c":15.29,"h":15.38,"l":15.085,"n":6238,"o":15.12,"t":"2025-11-11T05:00:00Z","v":440605,"vw":15.29446},{"c":15.16,"h":15.36,"l":15.16,"n":6036,"o":15.25,"t":"2025-11-12T05:00:00Z","v":447943,"vw":15.215161},{"c":15.18,"h":15.22,"l":15.09,"n":7777,"o":15.15,"t":"2025-11-13T05:00:00Z","v":542231,"vw":15.159804},{"c":15.11,"h":15.25,"l":14.98,"n":9264,"o":15.22,"t":"2025-11-14T05:00:00Z","v":741293,"vw":15.088695},{"c":14.76,"h":14.95,"l":14.76,"n":7393,"o":14.91,"t":"2025-11-17T05:00:00Z","v":451765,"vw":14.827004},{"c":14.78,"h":14.87,"l":14.71,"n":5785,"o":14.76,"t":"2025-11-18T05:00:00Z","v":393976,"vw":14.792373},{"c":14.77,"h":14.85,"l":14.69,"n":6393,"o":14.8,"t":"2025-11-19T05:00:00Z","v":541446,"vw":14.773292},{"c":14.9,"h":15.04,"l":14.74,"n":8758,"o":14.74,"t":"2025-11-20T05:00:00Z","v":751018,"vw":14.927349},{"c":15.25,"h":15.31,"l":14.88,"n":12214,"o":14.94,"t":"2025-11-21T05:00:00Z","v":1031836,"vw":15.222614},{"c":14.92,"h":15.15,"l":14.86,"n":10826,"o":15.13,"t":"2025-11-24T05:00:00Z","v":841375,"vw":14.952854},{"c":15.15,"h":15.285,"l":15.01,"n":7948,"o":15.01,"t":"2025-11-25T05:00:00Z","v":534671,"vw":15.174364},{"c":15.23,"h":15.32,"l":15.08,"n":8392,"o":15.08,"t":"2025-11-26T05:00:00Z","v":635300,"vw":15.229408},{"c":15.13,"h":15.28,"l":15.1,"n":4003,"o":15.2,"t":"2025-11-28T05:00:00Z","v":236792,"vw":15.161367},{"c":14.92,"h":15.07,"l":14.89,"n":6065,"o":14.98,"t":"2025-12-01T05:00:00Z","v":396877,"vw":14.957937},{"c":14.91,"h":15.07,"l":14.89,"n":8638,"o":14.97,"t":"2025-12-02T05:00:00Z","v":695484,"vw":14.960173},{"c":15.01,"h":15.07,"l":14.83,"n":7709,"o":14.96,"t":"2025-12-03T05:00:00Z","v":622077,"vw":14.967265},{"c":15.29,"h":15.51,"l":15.22,"n":9505,"o":15.46,"t":"2025-12-04T05:00:00Z","v":677077,"vw":15.37623},{"c":15.32,"h":15.36,"l":15.21,"n":7089,"o":15.21,"t":"2025-12-05T05:00:00Z","v":467714,"vw":15.306818},{"c":14.97,"h":15.295,"l":14.96,"n":7463,"o":15.28,"t":"2025-12-08T05:00:00Z","v":596818,"vw":15.064063},{"c":15.28,"h":15.375,"l":15.06,"n":9201,"o":15.06,"t":"2025-12-09T05:00:00Z","v":787296,"vw":15.261875},{"c":15.65,"h":15.805,"l":15.3,"n":9367,"o":15.31,"t":"2025-12-10T05:00:00Z","v":871327,"vw":15.634514},{"c":15.89,"h":15.985,"l":15.72,"n":11732,"o":15.74,"t":"2025-12-11T05:00:00Z","v":915448,"vw":15.888166},{"c":15.94,"h":16.02,"l":15.8,"n":10061,"o":15.93,"t":"2025-12-12T05:00:00Z","v":750796,"vw":15.953817},{"c":15.96,"h":16.045,"l":15.845,"n":9859,"o":15.98,"t":"2025-12-15T05:00:00Z","v":847411,"vw":15.973972},{"c":16.14,"h":16.175,"l":15.8,"n":8454,"o":16.01,"t":"2025-12-16T05:00:00Z","v":713562,"vw":16.112055},{"c":16.23,"h":16.375,"l":16.07,"n":8878,"o":16.21,"t":"2025-12-17T05:00:00Z","v":569104,"vw":16.246305},{"c":16.25,"h":16.385,"l":16.17,"n":8374,"o":16.32,"t":"2025-12-18T05:00:00Z","v":599763,"vw":16.285589},{"c":15.86,"h":16.245,"l":15.835,"n":6944,"o":16.17,"t":"2025-12-19T05:00:00Z","v":1253231,"vw":15.901446},{"c":15.79,"h":15.87,"l":15.7,"n":6208,"o":15.8,"t":"2025-12-22T05:00:00Z","v":484469,"vw":15.797285},{"c":15.72,"h":15.8,"l":15.575,"n":5173,"o":15.8,"t":"2025-12-23T05:00:00Z","v":388642,"vw":15.696032},{"c":15.88,"h":15.94,"l":15.71,"n":2738,"o":15.8,"t":"2025-12-24T05:00:00Z","v":223927,"vw":15.881234},{"c":15.96,"h":15.99,"l":15.825,"n":4428,"o":15.84,"t":"2025-12-26T05:00:00Z","v":324763,"vw":15.937705},{"c":15.99,"h":16.08,"l":15.86,"n":7231,"o":16,"t":"2025-12-29T05:00:00Z","v":532945,"vw":15.967923},{"c":15.96,"h":16.13,"l":15.96,"n":6956,"o":15.99,"t":"2025-12-30T05:00:00Z","v":498521,"vw":16.021797},{"c":15.91,"h":16.01,"l":15.86,"n":5826,"o":16.01,"t":"2025-12-31T05:00:00Z","v":425366,"vw":15.92305},{"c":15.9,"h":15.9761,"l":15.7,"n":7170,"o":15.82,"t":"2026-01-02T05:00:00Z","v":478529,"vw":15.871215},{"c":15.9,"h":16.075,"l":15.86,"n":8705,"o":16,"t":"2026-01-05T05:00:00Z","v":602389,"vw":15.958575},{"c":16.08,"h":16.14,"l":15.731,"n":8446,"o":15.79,"t":"2026-01-06T05:00:00Z","v":551101,"vw":16.022109},{"c":15.92,"h":16.27,"l":15.9,"n":10273,"o":16.11,"t":"2026-01-07T05:00:00Z","v":711033,"vw":16.012478},{"c":16.08,"h":16.3,"l":15.76,"n":7755,"o":15.84,"t":"2026-01-08T05:00:00Z","v":571459,"vw":16.119381},{"c":16.08,"h":16.15,"l":16.02,"n":6718,"o":16.08,"t":"2026-01-09T05:00:00Z","v":562131,"vw":16.058366},{"c":15.89,"h":16.14,"l":15.88,"n":6197,"o":16.01,"t":"2026-01-12T05:00:00Z","v":449455,"vw":15.962404},{"c":15.88,"h":15.99,"l":15.77,"n":6774,"o":15.94,"t":"2026-01-13T05:00:00Z","v":530355,"vw":15.866995},{"c":16.05,"h":16.08,"l":15.855,"n":5505,"o":15.88,"t":"2026-01-14T05:00:00Z","v":390491,"vw":15.99586},{"c":16.42,"h":16.5,"l":16.02,"n":8232,"o":16.03,"t":"2026-01-15T05:00:00Z","v":724677,"vw":16.378828},{"c":16.6,"h":16.65,"l":16.304,"n":6259,"o":16.34,"t":"2026-01-16T05:00:00Z","v":495650,"vw":16.531432},{"c":16.32,"h":16.5,"l":16.13,"n":6392,"o":16.45,"t":"2026-01-20T05:00:00Z","v":409156,"vw":16.305771},{"c":16.15,"h":16.38,"l":16.12,"n":8783,"o":16.36,"t":"2026-01-21T05:00:00Z","v":637129,"vw":16.191994},{"c":16.14,"h":16.25,"l":16.1,"n":7859,"o":16.2,"t":"2026-01-22T05:00:00Z","v":503591,"vw":16.170575},{"c":16.1,"h":16.19,"l":15.985,"n":7311,"o":16.1,"t":"2026-01-23T05:00:00Z","v":459731,"vw":16.086519},{"c":15.92,"h":16.15,"l":15.775,"n":7650,"o":16.15,"t":"2026-01-26T05:00:00Z","v":540912,"vw":15.893322},{"c":15.7,"h":16.01,"l":15.67,"n":6867,"o":15.85,"t":"2026-01-27T05:00:00Z","v":503258,"vw":15.769521},{"c":15.34,"h":15.7708,"l":15.2,"n":8518,"o":15.69,"t":"2026-01-28T05:00:00Z","v":626341,"vw":15.364066},{"c":15.59,"h":15.595,"l":15.37,"n":6658,"o":15.44,"t":"2026-01-29T05:00:00Z","v":527936,"vw":15.507322},{"c":15.63,"h":15.64,"l":15.43,"n":8268,"o":15.57,"t":"2026-01-30T05:00:00Z","v":608462,"vw":15.583866},{"c":15.43,"h":15.75,"l":15.38,"n":8707,"o":15.68,"t":"2026-02-02T05:00:00Z","v":613510,"vw":15.467527},{"c":15.49,"h":15.53,"l":15.235,"n":6523,"o":15.25,"t":"2026-02-03T05:00:00Z","v":401126,"vw":15.42987},{"c":15.9,"h":16,"l":15.54,"n":7100,"o":15.63,"t":"2026-02-04T05:00:00Z","v":460060,"vw":15.876735},{"c":15.88,"h":16,"l":15.7,"n":7735,"o":16,"t":"2026-02-05T05:00:00Z","v":504729,"vw":15.877066},{"c":15.91,"h":16.06,"l":15.845,"n":6683,"o":15.96,"t":"2026-02-06T05:00:00Z","v":402108,"vw":15.934041},{"c":15.83,"h":16.03,"l":15.705,"n":5504,"o":15.86,"t":"2026-02-09T05:00:00Z","v":346820,"vw":15.82071},{"c":16.1,"h":16.15,"l":15.84,"n":5717,"o":15.89,"t":"2026-02-10T05:00:00Z","v":328305,"vw":16.077271},{"c":16.13,"h":16.23,"l":15.98,"n":6785,"o":16.15,"t":"2026-02-11T05:00:00Z","v":448165,"vw":16.126462},{"c":16.02,"h":16.29,"l":15.83,"n":7739,"o":16.29,"t":"2026-02-12T05:00:00Z","v":386968,"vw":16.02285},{"c":16.09,"h":16.18,"l":15.92,"n":6480,"o":16.08,"t":"2026-02-13T05:00:00Z","v":428388,"vw":16.097887},{"c":16.09,"h":16.115,"l":15.77,"n":5359,"o":16.01,"t":"2026-02-17T05:00:00Z","v":319886,"vw":16.013354},{"c":15.99,"h":16.08,"l":15.87,"n":7187,"o":16.03,"t":"2026-02-18T05:00:00Z","v":459968,"vw":15.970659},{"c":16.12,"h":16.155,"l":15.93,"n":6691,"o":15.93,"t":"2026-02-19T05:00:00Z","v":388012,"vw":16.091052},{"c":16.18,"h":16.26,"l":16.02,"n":6752,"o":16.26,"t":"2026-02-20T05:00:00Z","v":418989,"vw":16.15459},{"c":16.2,"h":16.43,"l":16.17,"n":6525,"o":16.28,"t":"2026-02-23T05:00:00Z","v":368765,"vw":16.231592},{"c":16.19,"h":16.275,"l":16.02,"n":4705,"o":16.27,"t":"2026-02-24T05:00:00Z","v":282160,"vw":16.168692},{"c":16.19,"h":16.245,"l":15.985,"n":5463,"o":16.15,"t":"2026-02-25T05:00:00Z","v":322230,"vw":16.152657},{"c":15.74,"h":16.31,"l":15.6474,"n":8095,"o":16.17,"t":"2026-02-26T05:00:00Z","v":457519,"vw":15.780258},{"c":15.08,"h":15.74,"l":15.05,"n":10571,"o":15.67,"t":"2026-02-27T05:00:00Z","v":1161376,"vw":15.181465},{"c":15.19,"h":15.25,"l":14.78,"n":8856,"o":14.94,"t":"2026-03-02T05:00:00Z","v":820028,"vw":15.160545},{"c":15.07,"h":15.28,"l":14.76,"n":9391,"o":14.97,"t":"2026-03-03T05:00:00Z","v":819327,"vw":14.965254},{"c":14.9,"h":15.1199,"l":14.89,"n":11473,"o":15.07,"t":"2026-03-04T05:00:00Z","v":650229,"vw":14.975472},{"c":14.86,"h":15.02,"l":14.67,"n":8871,"o":14.75,"t":"2026-03-05T05:00:00Z","v":562128,"vw":14.851835},{"c":14.83,"h":14.88,"l":14.675,"n":8584,"o":14.8,"t":"2026-03-06T05:00:00Z","v":581826,"vw":14.799315},{"c":14.92,"h":14.99,"l":14.51,"n":8322,"o":14.66,"t":"2026-03-09T04:00:00Z","v":553283,"vw":14.779526},{"c":14.91,"h":15.01,"l":14.725,"n":6292,"o":14.79,"t":"2026-03-10T04:00:00Z","v":399488,"vw":14.924261},{"c":14.73,"h":14.86,"l":14.66,"n":6696,"o":14.83,"t":"2026-03-11T04:00:00Z","v":415162,"vw":14.71923},{"c":14.72,"h":14.81,"l":14.56,"n":6851,"o":14.67,"t":"2026-03-12T04:00:00Z","v":413163,"vw":14.711002},{"c":14.65,"h":15.05,"l":14.58,"n":6324,"o":14.87,"t":"2026-03-13T04:00:00Z","v":411975,"vw":14.696325},{"c":14.72,"h":14.88,"l":14.69,"n":6848,"o":14.78,"t":"2026-03-16T04:00:00Z","v":447402,"vw":14.77189},{"c":14.8,"h":14.9,"l":14.755,"n":7087,"o":14.82,"t":"2026-03-17T04:00:00Z","v":379563,"vw":14.814609},{"c":14.57,"h":14.745,"l":14.56,"n":7030,"o":14.64,"t":"2026-03-18T04:00:00Z","v":396036,"vw":14.631431},{"c":14.41,"h":14.59,"l":14.34,"n":6116,"o":14.56,"t":"2026-03-19T04:00:00Z","v":326148,"vw":14.440683},{"c":14.14,"h":14.43,"l":13.9301,"n":8208,"o":14.43,"t":"2026-03-20T04:00:00Z","v":985102,"vw":14.140377},{"c":14.33,"h":14.48,"l":14.2082,"n":8026,"o":14.4,"t":"2026-03-23T04:00:00Z","v":436829,"vw":14.34051},{"c":14.26,"h":14.51,"l":14.195,"n":11069,"o":14.25,"t":"2026-03-24T04:00:00Z","v":818191,"vw":14.359619},{"c":14.34,"h":14.41,"l":14.26,"n":8771,"o":14.39,"t":"2026-03-25T04:00:00Z","v":495481,"vw":14.340414},{"c":14.45,"h":14.55,"l":14.25,"n":10359,"o":14.25,"t":"2026-03-26T04:00:00Z","v":849141,"vw":14.460961},{"c":14.31,"h":14.49,"l":14.205,"n":12002,"o":14.48,"t":"2026-03-27T04:00:00Z","v":857931,"vw":14.293761},{"c":14.4,"h":14.499,"l":14.36,"n":10079,"o":14.46,"t":"2026-03-30T04:00:00Z","v":787096,"vw":14.418234},{"c":14.43,"h":14.54,"l":14.33,"n":9366,"o":14.54,"t":"2026-03-31T04:00:00Z","v":1000660,"vw":14.417788},{"c":14.62,"h":14.67,"l":14.4,"n":8144,"o":14.41,"t":"2026-04-01T04:00:00Z","v":554154,"vw":14.599414},{"c":14.59,"h":14.71,"l":14.53,"n":9282,"o":14.64,"t":"2026-04-02T04:00:00Z","v":742159,"vw":14.606568},{"c":14.64,"h":14.715,"l":14.5,"n":8952,"o":14.5,"t":"2026-04-06T04:00:00Z","v":673148,"vw":14.640858},{"c":14.88,"h":14.94,"l":14.6,"n":8169,"o":14.61,"t":"2026-04-07T04:00:00Z","v":581163,"vw":14.859227},{"c":15.03,"h":15.09,"l":14.985,"n":7324,"o":15.09,"t":"2026-04-08T04:00:00Z","v":525364,"vw":15.036628},{"c":15.35,"h":15.41,"l":14.94,"n":7241,"o":14.94,"t":"2026-04-09T04:00:00Z","v":717616,"vw":15.29621},{"c":15.65,"h":15.71,"l":15.38,"n":11376,"o":15.38,"t":"2026-04-10T04:00:00Z","v":1416812,"vw":15.611196},{"c":15.32,"h":15.6,"l":15.255,"n":9829,"o":15.58,"t":"2026-04-13T04:00:00Z","v":714032,"vw":15.332703},{"c":15.39,"h":15.47,"l":15.24,"n":8747,"o":15.28,"t":"2026-04-14T04:00:00Z","v":635833,"vw":15.349327},{"c":15.3,"h":15.38,"l":15.23,"n":6570,"o":15.34,"t":"2026-04-15T04:00:00Z","v":408299,"vw":15.306334},{"c":15.15,"h":15.37,"l":15.13,"n":6788,"o":15.25,"t":"2026-04-16T04:00:00Z","v":418615,"vw":15.199814},{"c":15.59,"h":15.65,"l":15.185,"n":7598,"o":15.22,"t":"2026-04-17T04:00:00Z","v":566957,"vw":15.541691},{"c":15.72,"h":15.77,"l":15.49,"n":6445,"o":15.53,"t":"2026-04-20T04:00:00Z","v":403966,"vw":15.705712},{"c":15.61,"h":15.84,"l":15.59,"n":7895,"o":15.72,"t":"2026-04-21T04:00:00Z","v":532941,"vw":15.655715},{"c":15.36,"h":15.706,"l":15.305,"n":7600,"o":15.65,"t":"2026-04-22T04:00:00Z","v":501178,"vw":15.419413},{"c":15.5,"h":15.63,"l":15.45,"n":8389,"o":15.45,"t":"2026-04-23T04:00:00Z","v":481801,"vw":15.53521},{"c":15.72,"h":15.765,"l":15.5,"n":5995,"o":15.5,"t":"2026-04-24T04:00:00Z","v":471657,"vw":15.698525},{"c":15.5,"h":15.91,"l":15.48,"n":7105,"o":15.71,"t":"2026-04-27T04:00:00Z","v":523599,"vw":15.639332},{"c":15.61,"h":15.71,"l":15.44,"n":8547,"o":15.44,"t":"2026-04-28T04:00:00Z","v":641089,"vw":15.636926},{"c":15.42,"h":15.66,"l":15.4147,"n":8493,"o":15.55,"t":"2026-04-29T04:00:00Z","v":411718,"vw":15.481629},{"c":15.55,"h":15.65,"l":15.46,"n":8022,"o":15.46,"t":"2026-04-30T04:00:00Z","v":564682,"vw":15.578776},{"c":15.74,"h":16.01,"l":15.64,"n":14499,"o":15.86,"t":"2026-05-01T04:00:00Z","v":1370857,"vw":15.774888},{"c":15.66,"h":15.959,"l":15.62,"n":13252,"o":15.68,"t":"2026-05-04T04:00:00Z","v":1023949,"vw":15.722054},{"c":15.7,"h":15.875,"l":15.59,"n":12732,"o":15.75,"t":"2026-05-05T04:00:00Z","v":1012257,"vw":15.717198},{"c":15.73,"h":16.0101,"l":15.7,"n":13170,"o":15.83,"t":"2026-05-06T04:00:00Z","v":1282706,"vw":15.795594},{"c":15.88,"h":16.1415,"l":15.73,"n":12106,"o":15.78,"t":"2026-05-07T04:00:00Z","v":1015349,"vw":15.920572},{"c":15.82,"h":16.07,"l":15.78,"n":9557,"o":15.92,"t":"2026-05-08T04:00:00Z","v":704038,"vw":15.890006},{"c":15.57,"h":15.905,"l":15.475,"n":11795,"o":15.86,"t":"2026-05-11T04:00:00Z","v":867805,"vw":15.599422},{"c":15.46,"h":15.65,"l":15.415,"n":10439,"o":15.61,"t":"2026-05-12T04:00:00Z","v":638495,"vw":15.516415},{"c":15.33,"h":15.43,"l":15.275,"n":10469,"o":15.39,"t":"2026-05-13T04:00:00Z","v":709510,"vw":15.336784},{"c":15.2,"h":15.41,"l":15.08,"n":10390,"o":15.34,"t":"2026-05-14T04:00:00Z","v":1111289,"vw":15.179252},{"c":14.92,"h":15.085,"l":14.87,"n":9555,"o":14.98,"t":"2026-05-15T04:00:00Z","v":880381,"vw":14.970057},{"c":15.19,"h":15.225,"l":15,"n":8253,"o":15,"t":"2026-05-18T04:00:00Z","v":622337,"vw":15.129254},{"c":15.21,"h":15.435,"l":15.1,"n":9754,"o":15.16,"t":"2026-05-19T04:00:00Z","v":554760,"vw":15.271165},{"c":15.38,"h":15.405,"l":15.1,"n":7662,"o":15.22,"t":"2026-05-20T04:00:00Z","v":483550,"vw":15.323847},{"c":15.45,"h":15.585,"l":15.14,"n":11042,"o":15.33,"t":"2026-05-21T04:00:00Z","v":985864,"vw":15.43664},{"c":15.3,"h":15.51,"l":15.265,"n":8588,"o":15.51,"t":"2026-05-22T04:00:00Z","v":742589,"vw":15.32836},{"c":15.48,"h":15.49,"l":15.28,"n":11714,"o":15.31,"t":"2026-05-26T04:00:00Z","v":944342,"vw":15.412842},{"c":15.62,"h":15.73,"l":15.515,"n":9815,"o":15.55,"t":"2026-05-27T04:00:00Z","v":704624,"vw":15.603509},{"c":15.64,"h":15.69,"l":15.5,"n":8913,"o":15.54,"t":"2026-05-28T04:00:00Z","v":507236,"vw":15.616735},{"c":15.02,"h":15.6327,"l":14.99,"n":10944,"o":15.5,"t":"2026-05-29T04:00:00Z","v":1063063,"vw":15.069995},{"c":14.86,"h":15.06,"l":14.74,"n":10765,"o":14.99,"t":"2026-06-01T04:00:00Z","v":943638,"vw":14.876888},{"c":15,"h":15.1,"l":14.88,"n":9578,"o":14.99,"t":"2026-06-02T04:00:00Z","v":547426,"vw":14.999369},{"c":14.81,"h":15.03,"l":14.79,"n":10655,"o":14.89,"t":"2026-06-03T04:00:00Z","v":800584,"vw":14.847348},{"c":15.07,"h":15.13,"l":14.9249,"n":8863,"o":15,"t":"2026-06-04T04:00:00Z","v":546804,"vw":15.043934},{"c":15.26,"h":15.42,"l":15.05,"n":8361,"o":15.05,"t":"2026-06-05T04:00:00Z","v":488167,"vw":15.270904},{"c":15.12,"h":15.345,"l":15.1,"n":7759,"o":15.26,"t":"2026-06-08T04:00:00Z","v":441378,"vw":15.164031},{"c":15.27,"h":15.42,"l":15.1557,"n":7763,"o":15.25,"t":"2026-06-09T04:00:00Z","v":505498,"vw":15.303017},{"c":15.34,"h":15.7065,"l":15.275,"n":7805,"o":15.4,"t":"2026-06-10T04:00:00Z","v":526722,"vw":15.365272},{"c":15.21,"h":15.44,"l":15.175,"n":7874,"o":15.28,"t":"2026-06-11T04:00:00Z","v":458982,"vw":15.253825},{"c":15.28,"h":15.4,"l":15.21,"n":8009,"o":15.23,"t":"2026-06-12T04:00:00Z","v":473136,"vw":15.29121},{"c":15.04,"h":15.325,"l":15.01,"n":7945,"o":15.26,"t":"2026-06-15T04:00:00Z","v":592839,"vw":15.125298},{"c":15.18,"h":15.19,"l":14.975,"n":8042,"o":15.1,"t":"2026-06-16T04:00:00Z","v":555787,"vw":15.080468},{"c":14.94,"h":15.22,"l":14.86,"n":8277,"o":15.12,"t":"2026-06-17T04:00:00Z","v":544603,"vw":14.965548},{"c":15.06,"h":15.08,"l":14.95,"n":6786,"o":15.04,"t":"2026-06-18T04:00:00Z","v":729419,"vw":15.038154},{"c":14.97,"h":15.0796,"l":14.915,"n":6916,"o":14.99,"t":"2026-06-22T04:00:00Z","v":564343,"vw":14.982898},{"c":15.15,"h":15.245,"l":15.045,"n":8826,"o":15.09,"t":"2026-06-23T04:00:00Z","v":506060,"vw":15.157969},{"c":15.33,"h":15.475,"l":15.15,"n":7980,"o":15.26,"t":"2026-06-24T04:00:00Z","v":488461,"vw":15.365239},{"c":15.12,"h":15.45,"l":15.075,"n":7175,"o":15.26,"t":"2026-06-25T04:00:00Z","v":391970,"vw":15.153251},{"c":15.45,"h":15.495,"l":15.23,"n":8336,"o":15.28,"t":"2026-06-26T04:00:00Z","v":3572229,"vw":15.441812},{"c":15.44,"h":15.44,"l":15.215,"n":8207,"o":15.31,"t":"2026-06-29T04:00:00Z","v":530117,"vw":15.354276},{"c":15.14,"h":15.39,"l":15.11,"n":12202,"o":15.35,"t":"2026-06-30T04:00:00Z","v":669614,"vw":15.204729},{"c":15.28,"h":15.395,"l":15.2,"n":8007,"o":15.21,"t":"2026-07-01T04:00:00Z","v":411218,"vw":15.310313},{"c":15.52,"h":15.52,"l":15.31,"n":8865,"o":15.44,"t":"2026-07-02T04:00:00Z","v":572868,"vw":15.468552},{"c":15.41,"h":15.59,"l":15.37,"n":7616,"o":15.56,"t":"2026-07-06T04:00:00Z","v":454693,"vw":15.434075},{"c":15.41,"h":15.72,"l":15.4,"n":7186,"o":15.52,"t":"2026-07-07T04:00:00Z","v":465968,"vw":15.530207},{"c":15.16,"h":15.39,"l":15.16,"n":6849,"o":15.39,"t":"2026-07-08T04:00:00Z","v":422020,"vw":15.200364},{"c":15.28,"h":15.375,"l":15.2,"n":6622,"o":15.28,"t":"2026-07-09T04:00:00Z","v":369575,"vw":15.306075},{"c":15.28,"h":15.3699,"l":15.145,"n":7198,"o":15.28,"t":"2026-07-10T04:00:00Z","v":395238,"vw":15.241993},{"c":15.41,"h":15.41,"l":15.225,"n":8767,"o":15.31,"t":"2026-07-13T04:00:00Z","v":481395,"vw":15.342103},{"c":15.37,"h":15.48,"l":15.345,"n":7133,"o":15.45,"t":"2026-07-14T04:00:00Z","v":366046,"vw":15.381913},{"c":15.28,"h":15.6,"l":15.26,"n":8331,"o":15.46,"t":"2026-07-15T04:00:00Z","v":490872,"vw":15.375847},{"c":15.88,"h":15.965,"l":15.3673,"n":7627,"o":15.37,"t":"2026-07-16T04:00:00Z","v":538059,"vw":15.778383},{"c":15.69,"h":16.13,"l":15.63,"n":8098,"o":15.92,"t":"2026-07-17T04:00:00Z","v":540006,"vw":15.751079},{"c":15.6,"h":15.74,"l":15.43,"n":5759,"o":15.69,"t":"2026-07-20T04:00:00Z","v":331861,"vw":15.579531},{"c":15.49,"h":15.655,"l":15.45,"n":6750,"o":15.55,"t":"2026-07-21T04:00:00Z","v":462719,"vw":15.504953},{"c":15.49,"h":15.56,"l":15.345,"n":5571,"o":15.54,"t":"2026-07-22T04:00:00Z","v":448308,"vw":15.44481},{"c":15.4,"h":15.44,"l":15.3,"n":7314,"o":15.3,"t":"2026-07-23T04:00:00Z","v":574896,"vw":15.388066},{"c":15.54,"h":15.68,"l":15.5,"n":6978,"o":15.54,"t":"2026-07-24T04:00:00Z","v":331660,"vw":15.556119},{"c":15.52,"h":15.75,"l":15.49,"n":6179,"o":15.6,"t":"2026-07-27T04:00:00Z","v":450637,"vw":15.571454},{"c":15.69,"h":15.88,"l":15.67,"n":7147,"o":15.67,"t":"2026-07-28T04:00:00Z","v":397759,"vw":15.734849},{"c":15.76,"h":15.82,"l":15.64,"n":8183,"o":15.7,"t":"2026-07-29T04:00:00Z","v":407249,"vw":15.745009},{"c":15.31,"h":15.77,"l":15.135,"n":7727,"o":15.77,"t":"2026-07-30T04:00:00Z","v":481168,"vw":15.272878},{"c":15.11,"h":15.35,"l":15.04,"n":7238,"o":15.3,"t":"2026-07-31T04:00:00Z","v":516656,"vw":15.121274},{"c":15.27,"h":15.33,"l":15.1,"n":8596,"o":15.21,"t":"2026-08-03T04:00:00Z","v":656304,"vw":15.243825},{"c":15.32,"h":15.355,"l":15.11,"n":10220,"o":15.2,"t":"2026-08-04T04:00:00Z","v":741060,"vw":15.270864},{"c":15.2,"h":15.4148,"l":15.085,"n":9860,"o":15.37,"t":"2026-08-05T04:00:00Z","v":766930,"vw":15.204129},{"c":15.71,"h":15.765,"l":15.17,"n":11074,"o":15.46,"t":"2026-08-06T04:00:00Z","v":743215,"vw":15.572513},{"c":15.9,"h":15.99,"l":15.64,"n":11626,"o":15.64,"t":"2026-08-07T04:00:00Z","v":881347,"vw":15.880551},{"c":15.68,"h":15.91,"l":15.46,"n":10031,"o":15.9,"t":"2026-08-10T04:00:00Z","v":647291,"vw":15.629885},{"c":16.13,"h":16.355,"l":15.79,"n":11604,"o":15.79,"t":"2026-08-11T04:00:00Z","v":879662,"vw":16.189954},{"c":16.29,"h":16.33,"l":16.09,"n":14040,"o":16.09,"t":"2026-08-12T04:00:00Z","v":1020255,"vw":16.249237},{"c":16.59,"h":16.66,"l":16.37,"n":9295,"o":16.37,"t":"2026-08-13T04:00:00Z","v":747088,"vw":16.576386},{"c":16.45,"h":16.66,"l":16.35,"n":9398,"o":16.59,"t":"2026-08-14T04:00:00Z","v":685187,"vw":16.471879},{"c":16.14,"h":16.31,"l":16.08,"n":9347,"o":16.225,"t":"2026-08-17T04:00:00Z","v":633680,"vw":16.150621},{"c":16.14,"h":16.29,"l":16.1,"n":9138,"o":16.28,"t":"2026-08-18T04:00:00Z","v":603242,"vw":16.183552},{"c":16.56,"h":16.635,"l":16.2,"n":8508,"o":16.26,"t":"2026-08-19T04:00:00Z","v":573479,"vw":16.510787},{"c":16.6,"h":16.74,"l":16.5,"n":10287,"o":16.54,"t":"2026-08-20T04:00:00Z","v":672073,"vw":16.631718},{"c":16.51,"h":16.71,"l":16.425,"n":9233,"o":16.67,"t":"2026-08-21T04:00:00Z","v":694139,"vw":16.49836},{"c":16.62,"h":16.73,"l":16.49,"n":8824,"o":16.61,"t":"2026-08-24T04:00:00Z","v":506912,"vw":16.589512},{"c":16.56,"h":16.77,"l":16.45,"n":10476,"o":16.65,"t":"2026-08-25T04:00:00Z","v":800878,"vw":16.535224},{"c":16.66,"h":16.705,"l":16.4,"n":12261,"o":16.57,"t":"2026-08-26T04:00:00Z","v":909851,"vw":16.585831},{"c":16.5,"h":16.68,"l":16.39,"n":9231,"o":16.54,"t":"2026-08-27T04:00:00Z","v":858042,"vw":16.555549},{"c":16.48,"h":16.655,"l":16.4126,"n":9031,"o":16.51,"t":"2026-08-28T04:00:00Z","v":825541,"vw":16.546135},{"c":16.45,"h":16.5,"l":16.35,"n":9205,"o":16.49,"t":"2026-08-31T04:00:00Z","v":1080024,"vw":16.443095},{"c":16.2,"h":16.5,"l":16.16,"n":11333,"o":16.4,"t":"2026-09-01T04:00:00Z","v":941909,"vw":16.27195},{"c":16.06,"h":16.29,"l":16.015,"n":9378,"o":16.25,"t":"2026-09-02T04:00:00Z","v":706732,"vw":16.123356},{"c":15.95,"h":16.255,"l":15.8276,"n":8691,"o":16.22,"t":"2026-09-03T04:00:00Z","v":565714,"vw":15.980457},{"c":15.95,"h":16.155,"l":15.89,"n":7315,"o":15.89,"t":"2026-09-04T04:00:00Z","v":434215,"vw":16.014848},{"c":15.86,"h":15.99,"l":15.825,"n":7922,"o":15.88,"t":"2026-09-08T04:00:00Z","v":571724,"vw":15.886632},{"c":15.66,"h":15.87,"l":15.505,"n":7844,"o":15.87,"t":"2026-09-09T04:00:00Z","v":523083,"vw":15.632124},{"c":15.54,"h":15.78,"l":15.455,"n":6839,"o":15.68,"t":"2026-09-10T04:00:00Z","v":485717,"vw":15.565476},{"c":15.51,"h":15.65,"l":15.44,"n":5241,"o":15.65,"t":"2026-09-11T04:00:00Z","v":343531,"vw":15.527358},{"c":15.64,"h":15.695,"l":15.49,"n":7637,"o":15.57,"t":"2026-09-14T04:00:00Z","v":645961,"vw":15.622135},{"c":15.57,"h":15.73,"l":15.48,"n":7036,"o":15.61,"t":"2026-09-15T04:00:00Z","v":628678,"vw":15.575666},{"c":15.58,"h":15.71,"l":15.51,"n":8816,"o":15.51,"t":"2026-09-16T04:00:00Z","v":1029159,"vw":15.622873},{"c":15.87,"h":15.91,"l":15.56,"n":10627,"o":15.7,"t":"2026-09-17T04:00:00Z","v":1052685,"vw":15.814094},{"c":15.69,"h":15.8,"l":15.665,"n":9823,"o":15.77,"t":"2026-09-18T04:00:00Z","v":1649627,"vw":15.705466},{"c":15.77,"h":15.83,"l":15.67,"n":6867,"o":15.71,"t":"2026-09-21T04:00:00Z","v":573641,"vw":15.7637},{"c":15.8,"h":15.965,"l":15.775,"n":9492,"o":15.84,"t":"2026-09-22T04:00:00Z","v":483970,"vw":15.858264},{"c":15.4,"h":15.74,"l":15.38,"n":7495,"o":15.7,"t":"2026-09-23T04:00:00Z","v":536223,"vw":15.46197},{"c":15.32,"h":15.52,"l":15.31,"n":8000,"o":15.45,"t":"2026-09-24T04:00:00Z","v":507472,"vw":15.373243},{"c":15.4,"h":15.45,"l":15.18,"n":7596,"o":15.29,"t":"2026-09-25T04:00:00Z","v":487849,"vw":15.346703},{"c":15.55,"h":15.675,"l":15.32,"n":10588,"o":15.45,"t":"2026-09-28T04:00:00Z","v":791876,"vw":15.563489},{"c":15.47,"h":15.63,"l":15.41,"n":7665,"o":15.54,"t":"2026-09-29T04:00:00Z","v":528034,"vw":15.478823},{"c":15.4,"h":15.56,"l":15.38,"n":7669,"o":15.56,"t":"2026-09-30T04:00:00Z","v":538269,"vw":15.432009},{"c":15.33,"h":15.46,"l":15.09,"n":9295,"o":15.39,"t":"2026-10-01T04:00:00Z","v":827296,"vw":15.258004},{"c":15.41,"h":15.58,"l":15.365,"n":9310,"o":15.52,"t":"2026-10-02T04:00:00Z","v":543466,"vw":15.430161},{"c":15.37,"h":15.44,"l":15.25,"n":8790,"o":15.36,"t":"2026-10-05T04:00:00Z","v":579456,"vw":15.362522},{"c":15.42,"h":15.53,"l":15.34,"n":7500,"o":15.4,"t":"2026-10-06T04:00:00Z","v":524831,"vw":15.413816},{"c":15.03,"h":15.46,"l":15.022,"n":8445,"o":15.42,"t":"2026-10-07T04:00:00Z","v":943909,"vw":15.129864},{"c":15.1,"h":15.11,"l":14.83,"n":9262,"o":14.99,"t":"2026-10-08T04:00:00Z","v":870757,"vw":15.048684},{"c":15.17,"h":15.235,"l":15.06,"n":6003,"o":15.1,"t":"2026-10-09T04:00:00Z","v":410574,"vw":15.167223},{"c":15.32,"h":15.32,"l":15.06,"n":5983,"o":15.16,"t":"2026-10-12T04:00:00Z","v":408245,"vw":15.282385},{"c":15.2,"h":15.45,"l":15.17,"n":6831,"o":15.45,"t":"2026-10-13T04:00:00Z","v":469498,"vw":15.213331},{"c":15.03,"h":15.11,"l":14.94,"n":6246,"o":15.09,"t":"2026-10-14T04:00:00Z","v":461599,"vw":15.03804},{"c":15.22,"h":15.4,"l":15.1701,"n":7453,"o":15.23,"t":"2026-10-15T04:00:00Z","v":570262,"vw":15.260196},{"c":15.24,"h":15.41,"l":15.23,"n":6135,"o":15.29,"t":"2026-10-16T04:00:00Z","v":511323,"vw":15.272361},{"c":15.1,"h":15.4,"l":15.09,"n":5941,"o":15.24,"t":"2026-10-19T04:00:00Z","v":431669,"vw":15.141837},{"c":15.38,"h":15.46,"l":15.09,"n":5805,"o":15.16,"t":"2026-10-20T04:00:00Z","v":402362,"vw":15.3851},{"c":15.02,"h":15.52,"l":15.005,"n":6719,"o":15.46,"t":"2026-10-21T04:00:00Z","v":485057,"vw":15.135946},{"c":15.45,"h":15.46,"l":15,"n":6695,"o":15.13,"t":"2026-10-22T04:00:00Z","v":487883,"vw":15.404655}],"volatilityBars":[{"c":15.56,"h":15.72,"l":15.56,"n":14,"o":15.72,"t":"2026-09-22T13:15:00Z","v":1414,"vw":15.649975},{"c":15.84,"h":15.86,"l":15.775,"n":112,"o":15.84,"t":"2026-09-22T13:30:00Z","v":8681,"vw":15.831585},{"c":15.9,"h":15.9,"l":15.7896,"n":139,"o":15.84,"t":"2026-09-22T13:45:00Z","v":19141,"vw":15.849562},{"c":15.93,"h":15.95,"l":15.9,"n":170,"o":15.9,"t":"2026-09-22T14:00:00Z","v":8784,"vw":15.927508},{"c":15.92,"h":15.935,"l":15.92,"n":143,"o":15.92,"t":"2026-09-22T14:15:00Z","v":5809,"vw":15.924485},{"c":15.92,"h":15.94,"l":15.9,"n":140,"o":15.91,"t":"2026-09-22T14:30:00Z","v":5668,"vw":15.915925},{"c":15.87,"h":15.91,"l":15.86,"n":111,"o":15.91,"t":"2026-09-22T14:45:00Z","v":4889,"vw":15.886511},{"c":15.9,"h":15.9,"l":15.87,"n":156,"o":15.87,"t":"2026-09-22T15:00:00Z","v":4663,"vw":15.891531},{"c":15.9,"h":15.92,"l":15.9,"n":127,"o":15.91,"t":"2026-09-22T15:15:00Z","v":3400,"vw":15.906997},{"c":15.89,"h":15.89,"l":15.88,"n":116,"o":15.89,"t":"2026-09-22T15:30:00Z","v":2545,"vw":15.8885},{"c":15.92,"h":15.92,"l":15.9,"n":110,"o":15.9,"t":"2026-09-22T15:45:00Z","v":3227,"vw":15.904667},{"c":15.915,"h":15.93,"l":15.915,"n":164,"o":15.92,"t":"2026-09-22T16:00:00Z","v":7651,"vw":15.925042},{"c":15.915,"h":15.915,"l":15.9,"n":188,"o":15.915,"t":"2026-09-22T16:15:00Z","v":5658,"vw":15.911406},{"c":15.93,"h":15.945,"l":15.92,"n":154,"o":15.92,"t":"2026-09-22T16:30:00Z","v":4314,"vw":15.930622},{"c":15.96,"h":15.965,"l":15.935,"n":222,"o":15.935,"t":"2026-09-22T16:45:00Z","v":7645,"vw":15.951527},{"c":15.93,"h":15.955,"l":15.93,"n":62,"o":15.955,"t":"2026-09-22T17:00:00Z","v":1985,"vw":15.939562},{"c":15.91,"h":15.92,"l":15.91,"n":170,"o":15.92,"t":"2026-09-22T17:15:00Z","v":5651,"vw":15.912666},{"c":15.91,"h":15.928,"l":15.9,"n":273,"o":15.91,"t":"2026-09-22T17:30:00Z","v":8042,"vw":15.912263},{"c":15.94,"h":15.94,"l":15.9101,"n":393,"o":15.9101,"t":"2026-09-22T17:45:00Z","v":14503,"vw":15.927334},{"c":15.95,"h":15.965,"l":15.945,"n":168,"o":15.95,"t":"2026-09-22T18:00:00Z","v":4863,"vw":15.954055},{"c":15.95,"h":15.96,"l":15.95,"n":190,"o":15.96,"t":"2026-09-22T18:15:00Z","v":5280,"vw":15.958593},{"c":15.935,"h":15.955,"l":15.93,"n":221,"o":15.955,"t":"2026-09-22T18:30:00Z","v":8376,"vw":15.941635},{"c":15.94,"h":15.945,"l":15.935,"n":172,"o":15.94,"t":"2026-09-22T18:45:00Z","v":6346,"vw":15.9407},{"c":15.93,"h":15.945,"l":15.93,"n":135,"o":15.945,"t":"2026-09-22T19:00:00Z","v":4954,"vw":15.938831},{"c":15.91,"h":15.9399,"l":15.895,"n":592,"o":15.9399,"t":"2026-09-22T19:15:00Z","v":33760,"vw":15.911207},{"c":15.895,"h":15.95,"l":15.895,"n":524,"o":15.91,"t":"2026-09-22T19:30:00Z","v":25311,"vw":15.925377},{"c":15.8,"h":15.93,"l":15.8,"n":1645,"o":15.895,"t":"2026-09-22T19:45:00Z","v":108514,"vw":15.852461},{"c":15.8,"h":15.8,"l":15.8,"n":25,"o":15.8,"t":"2026-09-22T20:00:00Z","v":122841,"vw":15.8},{"c":15.68,"h":15.74,"l":15.6633,"n":91,"o":15.7,"t":"2026-09-23T13:30:00Z","v":12136,"vw":15.686416},{"c":15.64,"h":15.65,"l":15.635,"n":18,"o":15.65,"t":"2026-09-23T13:45:00Z","v":3515,"vw":15.640147},{"c":15.64,"h":15.66,"l":15.62,"n":203,"o":15.65,"t":"2026-09-23T14:00:00Z","v":20739,"vw":15.63523},{"c":15.61,"h":15.675,"l":15.61,"n":154,"o":15.67,"t":"2026-09-23T14:15:00Z","v":10012,"vw":15.655552},{"c":15.57,"h":15.62,"l":15.57,"n":130,"o":15.6,"t":"2026-09-23T14:30:00Z","v":9749,"vw":15.601962},{"c":15.54,"h":15.56,"l":15.52,"n":212,"o":15.56,"t":"2026-09-23T14:45:00Z","v":10175,"vw":15.544441},{"c":15.52,"h":15.54,"l":15.52,"n":198,"o":15.54,"t":"2026-09-23T15:00:00Z","v":5578,"vw":15.530272},{"c":15.51,"h":15.53,"l":15.5,"n":112,"o":15.51,"t":"2026-09-23T15:15:00Z","v":3962,"vw":15.51236},{"c":15.54,"h":15.54,"l":15.5,"n":270,"o":15.5,"t":"2026-09-23T15:30:00Z","v":11234,"vw":15.525954},{"c":15.56,"h":15.56,"l":15.53,"n":173,"o":15.55,"t":"2026-09-23T15:45:00Z","v":6745,"vw":15.548779},{"c":15.55,"h":15.56,"l":15.53,"n":159,"o":15.55,"t":"2026-09-23T16:00:00Z","v":10374,"vw":15.545805},{"c":15.535,"h":15.55,"l":15.52,"n":223,"o":15.55,"t":"2026-09-23T16:15:00Z","v":22755,"vw":15.525126},{"c":15.51,"h":15.54,"l":15.51,"n":180,"o":15.54,"t":"2026-09-23T16:30:00Z","v":5383,"vw":15.529997},{"c":15.48,"h":15.51,"l":15.48,"n":131,"o":15.51,"t":"2026-09-23T16:45:00Z","v":4755,"vw":15.483042},{"c":15.47,"h":15.48,"l":15.46,"n":191,"o":15.48,"t":"2026-09-23T17:00:00Z","v":10416,"vw":15.474018},{"c":15.44,"h":15.46,"l":15.44,"n":136,"o":15.46,"t":"2026-09-23T17:15:00Z","v":9390,"vw":15.45163},{"c":15.46,"h":15.46,"l":15.44,"n":221,"o":15.445,"t":"2026-09-23T17:30:00Z","v":8828,"vw":15.452191},{"c":15.455,"h":15.47,"l":15.45,"n":93,"o":15.47,"t":"2026-09-23T17:45:00Z","v":2968,"vw":15.457128},{"c":15.49,"h":15.49,"l":15.45,"n":315,"o":15.46,"t":"2026-09-23T18:00:00Z","v":10865,"vw":15.468235},{"c":15.47,"h":15.49,"l":15.47,"n":123,"o":15.49,"t":"2026-09-23T18:15:00Z","v":4866,"vw":15.475416},{"c":15.475,"h":15.475,"l":15.46,"n":207,"o":15.465,"t":"2026-09-23T18:30:00Z","v":12691,"vw":15.462561},{"c":15.48,"h":15.48,"l":15.465,"n":153,"o":15.475,"t":"2026-09-23T18:45:00Z","v":5530,"vw":15.472817},{"c":15.48,"h":15.485,"l":15.47,"n":138,"o":15.47,"t":"2026-09-23T19:00:00Z","v":6204,"vw":15.478231},{"c":15.425,"h":15.4899,"l":15.425,"n":342,"o":15.4899,"t":"2026-09-23T19:15:00Z","v":38802,"vw":15.45298},{"c":15.405,"h":15.42,"l":15.4,"n":302,"o":15.42,"t":"2026-09-23T19:30:00Z","v":14595,"vw":15.409913},{"c":15.4,"h":15.42,"l":15.38,"n":1576,"o":15.405,"t":"2026-09-23T19:45:00Z","v":95684,"vw":15.399616},{"c":15.4,"h":15.4,"l":15.4,"n":17,"o":15.4,"t":"2026-09-23T20:00:00Z","v":154994,"vw":15.4},{"c":15.475,"h":15.485,"l":15.4075,"n":135,"o":15.45,"t":"2026-09-24T13:30:00Z","v":5661,"vw":15.443686},{"c":15.5,"h":15.5,"l":15.4436,"n":89,"o":15.45,"t":"2026-09-24T13:45:00Z","v":12813,"vw":15.477823},{"c":15.52,"h":15.52,"l":15.46,"n":148,"o":15.485,"t":"2026-09-24T14:00:00Z","v":13901,"vw":15.490496},{"c":15.43,"h":15.515,"l":15.43,"n":281,"o":15.51,"t":"2026-09-24T14:15:00Z","v":12671,"vw":15.472987},{"c":15.46,"h":15.465,"l":15.43,"n":227,"o":15.43,"t":"2026-09-24T14:30:00Z","v":7560,"vw":15.446826},{"c":15.42,"h":15.46,"l":15.42,"n":139,"o":15.46,"t":"2026-09-24T14:45:00Z","v":10595,"vw":15.432664},{"c":15.43,"h":15.44,"l":15.425,"n":124,"o":15.425,"t":"2026-09-24T15:00:00Z","v":3481,"vw":15.432059},{"c":15.45,"h":15.455,"l":15.43,"n":156,"o":15.43,"t":"2026-09-24T15:15:00Z","v":7931,"vw":15.440171},{"c":15.4,"h":15.45,"l":15.3999,"n":113,"o":15.45,"t":"2026-09-24T15:30:00Z","v":8739,"vw":15.406987},{"c":15.37,"h":15.39,"l":15.36,"n":474,"o":15.39,"t":"2026-09-24T15:45:00Z","v":36975,"vw":15.376679},{"c":15.39,"h":15.39,"l":15.37,"n":43,"o":15.37,"t":"2026-09-24T16:00:00Z","v":2506,"vw":15.382519},{"c":15.46,"h":15.49,"l":15.4,"n":436,"o":15.4,"t":"2026-09-24T16:15:00Z","v":26093,"vw":15.448857},{"c":15.465,"h":15.48,"l":15.45,"n":118,"o":15.455,"t":"2026-09-24T16:30:00Z","v":7721,"vw":15.462684},{"c":15.435,"h":15.46,"l":15.43,"n":61,"o":15.46,"t":"2026-09-24T16:45:00Z","v":5645,"vw":15.456593},{"c":15.435,"h":15.44,"l":15.41,"n":156,"o":15.43,"t":"2026-09-24T17:00:00Z","v":8308,"vw":15.430541},{"c":15.38,"h":15.43,"l":15.38,"n":172,"o":15.43,"t":"2026-09-24T17:15:00Z","v":9086,"vw":15.397026},{"c":15.39,"h":15.39,"l":15.3795,"n":79,"o":15.38,"t":"2026-09-24T17:30:00Z","v":3188,"vw":15.385295},{"c":15.385,"h":15.39,"l":15.375,"n":126,"o":15.38,"t":"2026-09-24T17:45:00Z","v":4546,"vw":15.38143},{"c":15.36,"h":15.38,"l":15.36,"n":225,"o":15.38,"t":"2026-09-24T18:00:00Z","v":13025,"vw":15.363005},{"c":15.335,"h":15.37,"l":15.33,"n":225,"o":15.36,"t":"2026-09-24T18:15:00Z","v":8695,"vw":15.345524},{"c":15.36,"h":15.37,"l":15.32,"n":239,"o":15.34,"t":"2026-09-24T18:30:00Z","v":9107,"vw":15.3508},{"c":15.33,"h":15.37,"l":15.33,"n":274,"o":15.36,"t":"2026-09-24T18:45:00Z","v":18576,"vw":15.345428},{"c":15.34,"h":15.34,"l":15.33,"n":141,"o":15.335,"t":"2026-09-24T19:00:00Z","v":5960,"vw":15.335549},{"c":15.35,"h":15.355,"l":15.315,"n":492,"o":15.345,"t":"2026-09-24T19:15:00Z","v":34465,"vw":15.329813},{"c":15.375,"h":15.385,"l":15.34,"n":438,"o":15.35,"t":"2026-09-24T19:30:00Z","v":33373,"vw":15.372813},{"c":15.33,"h":15.38,"l":15.31,"n":1676,"o":15.38,"t":"2026-09-24T19:45:00Z","v":89343,"vw":15.337268},{"c":15.33,"h":15.33,"l":15.31,"n":24,"o":15.32,"t":"2026-09-24T20:00:00Z","v":85908,"vw":15.320027},{"c":15.215,"h":15.34,"l":15.18,"n":135,"o":15.29,"t":"2026-09-25T13:30:00Z","v":13219,"vw":15.254961},{"c":15.25,"h":15.25,"l":15.185,"n":83,"o":15.2,"t":"2026-09-25T13:45:00Z","v":6445,"vw":15.199504},{"c":15.25,"h":15.26,"l":15.2,"n":80,"o":15.23,"t":"2026-09-25T14:00:00Z","v":3285,"vw":15.236891},{"c":15.29,"h":15.29,"l":15.26,"n":120,"o":15.26,"t":"2026-09-25T14:15:00Z","v":4140,"vw":15.274105},{"c":15.24,"h":15.27,"l":15.24,"n":116,"o":15.27,"t":"2026-09-25T14:30:00Z","v":4384,"vw":15.249633},{"c":15.27,"h":15.27,"l":15.24,"n":161,"o":15.25,"t":"2026-09-25T14:45:00Z","v":8518,"vw":15.253665},{"c":15.255,"h":15.29,"l":15.255,"n":159,"o":15.27,"t":"2026-09-25T15:00:00Z","v":6417,"vw":15.27694},{"c":15.25,"h":15.27,"l":15.245,"n":149,"o":15.255,"t":"2026-09-25T15:15:00Z","v":7771,"vw":15.254979},{"c":15.255,"h":15.28,"l":15.245,"n":492,"o":15.26,"t":"2026-09-25T15:30:00Z","v":29142,"vw":15.261209},{"c":15.2601,"h":15.265,"l":15.24,"n":254,"o":15.26,"t":"2026-09-25T15:45:00Z","v":16322,"vw":15.25536},{"c":15.33,"h":15.34,"l":15.26,"n":272,"o":15.26,"t":"2026-09-25T16:00:00Z","v":16845,"vw":15.300921},{"c":15.29,"h":15.32,"l":15.282,"n":180,"o":15.32,"t":"2026-09-25T16:15:00Z","v":9805,"vw":15.302693},{"c":15.31,"h":15.31,"l":15.29,"n":147,"o":15.3,"t":"2026-09-25T16:30:00Z","v":5883,"vw":15.302421},{"c":15.29,"h":15.3,"l":15.28,"n":114,"o":15.3,"t":"2026-09-25T16:45:00Z","v":6232,"vw":15.288449},{"c":15.305,"h":15.31,"l":15.29,"n":111,"o":15.29,"t":"2026-09-25T17:00:00Z","v":5798,"vw":15.299394},{"c":15.3,"h":15.3,"l":15.29,"n":98,"o":15.295,"t":"2026-09-25T17:15:00Z","v":4894,"vw":15.294242},{"c":15.3,"h":15.3,"l":15.285,"n":235,"o":15.29,"t":"2026-09-25T17:30:00Z","v":10137,"vw":15.289726},{"c":15.295,"h":15.305,"l":15.29,"n":123,"o":15.2999,"t":"2026-09-25T17:45:00Z","v":7451,"vw":15.296021},{"c":15.305,"h":15.3051,"l":15.295,"n":56,"o":15.295,"t":"2026-09-25T18:00:00Z","v":2224,"vw":15.300432},{"c":15.3,"h":15.31,"l":15.29,"n":235,"o":15.305,"t":"2026-09-25T18:15:00Z","v":9945,"vw":15.298648},{"c":15.305,"h":15.31,"l":15.295,"n":152,"o":15.3,"t":"2026-09-25T18:30:00Z","v":6803,"vw":15.305189},{"c":15.315,"h":15.315,"l":15.295,"n":224,"o":15.305,"t":"2026-09-25T18:45:00Z","v":10916,"vw":15.305996},{"c":15.325,"h":15.325,"l":15.305,"n":358,"o":15.315,"t":"2026-09-25T19:00:00Z","v":23420,"vw":15.314038},{"c":15.365,"h":15.365,"l":15.33,"n":314,"o":15.33,"t":"2026-09-25T19:15:00Z","v":19464,"vw":15.353214},{"c":15.395,"h":15.395,"l":15.355,"n":335,"o":15.37,"t":"2026-09-25T19:30:00Z","v":11509,"vw":15.374137},{"c":15.39,"h":15.45,"l":15.385,"n":1667,"o":15.4,"t":"2026-09-25T19:45:00Z","v":106214,"vw":15.414713},{"c":15.4,"h":15.4,"l":15.4,"n":21,"o":15.4,"t":"2026-09-25T20:00:00Z","v":106229,"vw":15.4},{"c":15.51,"h":15.51,"l":15.38,"n":8,"o":15.38,"t":"2026-09-25T20:30:00Z","v":2704,"vw":15.468921},{"c":15.46,"h":15.46,"l":15.32,"n":160,"o":15.45,"t":"2026-09-28T13:30:00Z","v":19920,"vw":15.412558},{"c":15.47,"h":15.525,"l":15.47,"n":152,"o":15.47,"t":"2026-09-28T13:45:00Z","v":8875,"vw":15.497993},{"c":15.54,"h":15.54,"l":15.435,"n":121,"o":15.45,"t":"2026-09-28T14:00:00Z","v":4762,"vw":15.495809},{"c":15.55,"h":15.55,"l":15.5,"n":198,"o":15.53,"t":"2026-09-28T14:15:00Z","v":7678,"vw":15.525096},{"c":15.51,"h":15.55,"l":15.505,"n":238,"o":15.55,"t":"2026-09-28T14:30:00Z","v":11651,"vw":15.520997},{"c":15.48,"h":15.5,"l":15.46,"n":128,"o":15.49,"t":"2026-09-28T14:45:00Z","v":4971,"vw":15.488931},{"c":15.46,"h":15.465,"l":15.43,"n":160,"o":15.465,"t":"2026-09-28T15:00:00Z","v":8251,"vw":15.444917},{"c":15.41,"h":15.45,"l":15.41,"n":244,"o":15.44,"t":"2026-09-28T15:15:00Z","v":10362,"vw":15.430648},{"c":15.435,"h":15.44,"l":15.395,"n":289,"o":15.42,"t":"2026-09-28T15:30:00Z","v":12244,"vw":15.417663},{"c":15.41,"h":15.43,"l":15.405,"n":127,"o":15.43,"t":"2026-09-28T15:45:00Z","v":3479,"vw":15.416224},{"c":15.43,"h":15.4399,"l":15.405,"n":256,"o":15.41,"t":"2026-09-28T16:00:00Z","v":10971,"vw":15.420953},{"c":15.48,"h":15.49,"l":15.42,"n":550,"o":15.42,"t":"2026-09-28T16:15:00Z","v":23158,"vw":15.453374},{"c":15.48,"h":15.52,"l":15.46,"n":467,"o":15.47,"t":"2026-09-28T16:30:00Z","v":38806,"vw":15.492104},{"c":15.49,"h":15.505,"l":15.475,"n":267,"o":15.49,"t":"2026-09-28T16:45:00Z","v":11215,"vw":15.489627},{"c":15.62,"h":15.62,"l":15.49,"n":617,"o":15.49,"t":"2026-09-28T17:00:00Z","v":40638,"vw":15.561657},{"c":15.63,"h":15.63,"l":15.585,"n":375,"o":15.61,"t":"2026-09-28T17:15:00Z","v":39762,"vw":15.599496},{"c":15.64,"h":15.64,"l":15.61,"n":338,"o":15.63,"t":"2026-09-28T17:30:00Z","v":29597,"vw":15.627708},{"c":15.67,"h":15.675,"l":15.65,"n":381,"o":15.65,"t":"2026-09-28T17:45:00Z","v":32047,"vw":15.663573},{"c":15.63,"h":15.67,"l":15.61,"n":316,"o":15.67,"t":"2026-09-28T18:00:00Z","v":26405,"vw":15.634},{"c":15.61,"h":15.625,"l":15.61,"n":94,"o":15.625,"t":"2026-09-28T18:15:00Z","v":4590,"vw":15.618752},{"c":15.635,"h":15.64,"l":15.61,"n":329,"o":15.62,"t":"2026-09-28T18:30:00Z","v":17636,"vw":15.623389},{"c":15.62,"h":15.63,"l":15.615,"n":181,"o":15.63,"t":"2026-09-28T18:45:00Z","v":9237,"vw":15.620513},{"c":15.58,"h":15.63,"l":15.5683,"n":563,"o":15.62,"t":"2026-09-28T19:00:00Z","v":48464,"vw":15.596047},{"c":15.585,"h":15.605,"l":15.565,"n":542,"o":15.58,"t":"2026-09-28T19:15:00Z","v":65844,"vw":15.580778},{"c":15.6,"h":15.64,"l":15.59,"n":514,"o":15.59,"t":"2026-09-28T19:30:00Z","v":42765,"vw":15.622002},{"c":15.55,"h":15.61,"l":15.53,"n":1995,"o":15.6,"t":"2026-09-28T19:45:00Z","v":122141,"vw":15.575709},{"c":15.55,"h":15.55,"l":15.55,"n":18,"o":15.55,"t":"2026-09-28T20:00:00Z","v":88855,"vw":15.55},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-29T13:15:00Z","v":30000,"vw":15.75},{"c":15.6,"h":15.63,"l":15.54,"n":119,"o":15.54,"t":"2026-09-29T13:30:00Z","v":7409,"vw":15.56993},{"c":15.5958,"h":15.63,"l":15.59,"n":41,"o":15.6,"t":"2026-09-29T13:45:00Z","v":3230,"vw":15.601679},{"c":15.6,"h":15.62,"l":15.5704,"n":111,"o":15.5704,"t":"2026-09-29T14:00:00Z","v":6695,"vw":15.603003},{"c":15.55,"h":15.5928,"l":15.55,"n":97,"o":15.59,"t":"2026-09-29T14:15:00Z","v":5433,"vw":15.576654},{"c":15.54,"h":15.56,"l":15.5309,"n":118,"o":15.54,"t":"2026-09-29T14:30:00Z","v":4339,"vw":15.544878},{"c":15.52,"h":15.55,"l":15.52,"n":113,"o":15.55,"t":"2026-09-29T14:45:00Z","v":3814,"vw":15.534091},{"c":15.49,"h":15.52,"l":15.49,"n":194,"o":15.51,"t":"2026-09-29T15:00:00Z","v":7777,"vw":15.510998},{"c":15.49,"h":15.51,"l":15.48,"n":163,"o":15.4837,"t":"2026-09-29T15:15:00Z","v":4809,"vw":15.49365},{"c":15.43,"h":15.49,"l":15.43,"n":164,"o":15.49,"t":"2026-09-29T15:30:00Z","v":7737,"vw":15.465559},{"c":15.41,"h":15.445,"l":15.41,"n":234,"o":15.43,"t":"2026-09-29T15:45:00Z","v":7536,"vw":15.430649},{"c":15.435,"h":15.435,"l":15.425,"n":86,"o":15.425,"t":"2026-09-29T16:00:00Z","v":4331,"vw":15.4304},{"c":15.41,"h":15.45,"l":15.41,"n":164,"o":15.435,"t":"2026-09-29T16:15:00Z","v":6437,"vw":15.432257},{"c":15.415,"h":15.43,"l":15.415,"n":105,"o":15.42,"t":"2026-09-29T16:30:00Z","v":3776,"vw":15.419939},{"c":15.43,"h":15.43,"l":15.415,"n":122,"o":15.415,"t":"2026-09-29T16:45:00Z","v":5228,"vw":15.420542},{"c":15.45,"h":15.45,"l":15.43,"n":61,"o":15.43,"t":"2026-09-29T17:00:00Z","v":2173,"vw":15.432287},{"c":15.48,"h":15.48,"l":15.43,"n":289,"o":15.435,"t":"2026-09-29T17:15:00Z","v":20321,"vw":15.442493},{"c":15.475,"h":15.48,"l":15.47,"n":197,"o":15.48,"t":"2026-09-29T17:30:00Z","v":9410,"vw":15.474846},{"c":15.45,"h":15.495,"l":15.445,"n":304,"o":15.48,"t":"2026-09-29T17:45:00Z","v":22260,"vw":15.467143},{"c":15.44,"h":15.48,"l":15.435,"n":284,"o":15.46,"t":"2026-09-29T18:00:00Z","v":13587,"vw":15.456471},{"c":15.48,"h":15.48,"l":15.435,"n":187,"o":15.435,"t":"2026-09-29T18:15:00Z","v":6400,"vw":15.457917},{"c":15.47,"h":15.485,"l":15.465,"n":252,"o":15.48,"t":"2026-09-29T18:30:00Z","v":8463,"vw":15.475909},{"c":15.46,"h":15.47,"l":15.44,"n":270,"o":15.47,"t":"2026-09-29T18:45:00Z","v":11559,"vw":15.447271},{"c":15.475,"h":15.485,"l":15.45,"n":339,"o":15.45,"t":"2026-09-29T19:00:00Z","v":12186,"vw":15.461051},{"c":15.5,"h":15.5,"l":15.435,"n":504,"o":15.475,"t":"2026-09-29T19:15:00Z","v":28155,"vw":15.465534},{"c":15.51,"h":15.52,"l":15.49,"n":492,"o":15.495,"t":"2026-09-29T19:30:00Z","v":26325,"vw":15.504407},{"c":15.47,"h":15.52,"l":15.47,"n":1620,"o":15.515,"t":"2026-09-29T19:45:00Z","v":96931,"vw":15.488485},{"c":15.47,"h":15.47,"l":15.47,"n":21,"o":15.47,"t":"2026-09-29T20:00:00Z","v":126938,"vw":15.47},{"c":15.43,"h":15.56,"l":15.42,"n":116,"o":15.56,"t":"2026-09-30T13:30:00Z","v":8659,"vw":15.491326},{"c":15.465,"h":15.465,"l":15.4114,"n":108,"o":15.44,"t":"2026-09-30T13:45:00Z","v":7912,"vw":15.441749},{"c":15.44,"h":15.465,"l":15.41,"n":188,"o":15.465,"t":"2026-09-30T14:00:00Z","v":8812,"vw":15.444423},{"c":15.435,"h":15.455,"l":15.42,"n":236,"o":15.455,"t":"2026-09-30T14:15:00Z","v":12767,"vw":15.445277},{"c":15.47,"h":15.47,"l":15.43,"n":221,"o":15.435,"t":"2026-09-30T14:30:00Z","v":10562,"vw":15.443426},{"c":15.495,"h":15.495,"l":15.47,"n":259,"o":15.47,"t":"2026-09-30T14:45:00Z","v":8099,"vw":15.488515},{"c":15.46,"h":15.495,"l":15.435,"n":173,"o":15.495,"t":"2026-09-30T15:00:00Z","v":7256,"vw":15.457895},{"c":15.44,"h":15.455,"l":15.43,"n":114,"o":15.455,"t":"2026-09-30T15:15:00Z","v":4501,"vw":15.442277},{"c":15.39,"h":15.445,"l":15.39,"n":282,"o":15.44,"t":"2026-09-30T15:30:00Z","v":14308,"vw":15.419885},{"c":15.4,"h":15.405,"l":15.38,"n":311,"o":15.39,"t":"2026-09-30T15:45:00Z","v":24502,"vw":15.390026},{"c":15.425,"h":15.425,"l":15.405,"n":155,"o":15.405,"t":"2026-09-30T16:00:00Z","v":5546,"vw":15.411566},{"c":15.45,"h":15.45,"l":15.42,"n":219,"o":15.425,"t":"2026-09-30T16:15:00Z","v":9667,"vw":15.430658},{"c":15.475,"h":15.475,"l":15.445,"n":148,"o":15.445,"t":"2026-09-30T16:30:00Z","v":8712,"vw":15.460529},{"c":15.495,"h":15.495,"l":15.455,"n":210,"o":15.475,"t":"2026-09-30T16:45:00Z","v":11481,"vw":15.470861},{"c":15.46,"h":15.5,"l":15.455,"n":160,"o":15.495,"t":"2026-09-30T17:00:00Z","v":7868,"vw":15.479499},{"c":15.455,"h":15.46,"l":15.445,"n":115,"o":15.4504,"t":"2026-09-30T17:15:00Z","v":5589,"vw":15.450186},{"c":15.42,"h":15.4593,"l":15.42,"n":162,"o":15.4593,"t":"2026-09-30T17:30:00Z","v":6916,"vw":15.43924},{"c":15.425,"h":15.43,"l":15.41,"n":185,"o":15.43,"t":"2026-09-30T17:45:00Z","v":8745,"vw":15.420813},{"c":15.45,"h":15.46,"l":15.43,"n":185,"o":15.43,"t":"2026-09-30T18:00:00Z","v":8301,"vw":15.450703},{"c":15.47,"h":15.48,"l":15.445,"n":216,"o":15.445,"t":"2026-09-30T18:15:00Z","v":11770,"vw":15.467454},{"c":15.455,"h":15.465,"l":15.445,"n":135,"o":15.465,"t":"2026-09-30T18:30:00Z","v":7010,"vw":15.451082},{"c":15.48,"h":15.48,"l":15.44,"n":268,"o":15.45,"t":"2026-09-30T18:45:00Z","v":19568,"vw":15.457071},{"c":15.495,"h":15.508,"l":15.48,"n":251,"o":15.485,"t":"2026-09-30T19:00:00Z","v":13523,"vw":15.495509},{"c":15.512,"h":15.53,"l":15.4999,"n":277,"o":15.4999,"t":"2026-09-30T19:15:00Z","v":13395,"vw":15.515964},{"c":15.495,"h":15.53,"l":15.485,"n":460,"o":15.515,"t":"2026-09-30T19:30:00Z","v":25575,"vw":15.507072},{"c":15.4,"h":15.5,"l":15.4,"n":1504,"o":15.5,"t":"2026-09-30T19:45:00Z","v":88751,"vw":15.434482},{"c":15.4,"h":15.4,"l":15.4,"n":19,"o":15.4,"t":"2026-09-30T20:00:00Z","v":150042,"vw":15.4},{"c":15.14,"h":15.46,"l":15.14,"n":216,"o":15.39,"t":"2026-10-01T13:30:00Z","v":21918,"vw":15.237437},{"c":15.12,"h":15.16,"l":15.09,"n":198,"o":15.16,"t":"2026-10-01T13:45:00Z","v":20012,"vw":15.123951},{"c":15.18,"h":15.21,"l":15.12,"n":272,"o":15.125,"t":"2026-10-01T14:00:00Z","v":12936,"vw":15.170746},{"c":15.15,"h":15.24,"l":15.15,"n":246,"o":15.195,"t":"2026-10-01T14:15:00Z","v":10906,"vw":15.195547},{"c":15.185,"h":15.22,"l":15.13,"n":347,"o":15.145,"t":"2026-10-01T14:30:00Z","v":25318,"vw":15.166287},{"c":15.2,"h":15.21,"l":15.17,"n":256,"o":15.19,"t":"2026-10-01T14:45:00Z","v":11356,"vw":15.183227},{"c":15.2,"h":15.21,"l":15.17,"n":278,"o":15.21,"t":"2026-10-01T15:00:00Z","v":12344,"vw":15.192215},{"c":15.1901,"h":15.2,"l":15.14,"n":285,"o":15.185,"t":"2026-10-01T15:15:00Z","v":30531,"vw":15.178637},{"c":15.17,"h":15.2,"l":15.13,"n":396,"o":15.17,"t":"2026-10-01T15:30:00Z","v":43704,"vw":15.145486},{"c":15.15,"h":15.185,"l":15.14,"n":289,"o":15.165,"t":"2026-10-01T15:45:00Z","v":20857,"vw":15.161764},{"c":15.175,"h":15.19,"l":15.15,"n":260,"o":15.15,"t":"2026-10-01T16:00:00Z","v":17471,"vw":15.162128},{"c":15.225,"h":15.225,"l":15.165,"n":397,"o":15.17,"t":"2026-10-01T16:15:00Z","v":24877,"vw":15.201276},{"c":15.26,"h":15.265,"l":15.225,"n":218,"o":15.225,"t":"2026-10-01T16:30:00Z","v":11534,"vw":15.239077},{"c":15.24,"h":15.26,"l":15.22,"n":316,"o":15.245,"t":"2026-10-01T16:45:00Z","v":17104,"vw":15.250764},{"c":15.255,"h":15.27,"l":15.235,"n":199,"o":15.24,"t":"2026-10-01T17:00:00Z","v":13031,"vw":15.256367},{"c":15.285,"h":15.3,"l":15.255,"n":227,"o":15.255,"t":"2026-10-01T17:15:00Z","v":15278,"vw":15.286967},{"c":15.325,"h":15.325,"l":15.28,"n":411,"o":15.285,"t":"2026-10-01T17:30:00Z","v":24877,"vw":15.301524},{"c":15.27,"h":15.335,"l":15.27,"n":270,"o":15.32,"t":"2026-10-01T17:45:00Z","v":13225,"vw":15.30609},{"c":15.27,"h":15.275,"l":15.26,"n":214,"o":15.275,"t":"2026-10-01T18:00:00Z","v":9276,"vw":15.268895},{"c":15.275,"h":15.2899,"l":15.265,"n":223,"o":15.275,"t":"2026-10-01T18:15:00Z","v":13064,"vw":15.278311},{"c":15.26,"h":15.285,"l":15.26,"n":204,"o":15.28,"t":"2026-10-01T18:30:00Z","v":9139,"vw":15.2759},{"c":15.26,"h":15.2799,"l":15.25,"n":317,"o":15.26,"t":"2026-10-01T18:45:00Z","v":14302,"vw":15.263952},{"c":15.28,"h":15.28,"l":15.255,"n":261,"o":15.265,"t":"2026-10-01T19:00:00Z","v":12412,"vw":15.265168},{"c":15.31,"h":15.31,"l":15.27,"n":243,"o":15.28,"t":"2026-10-01T19:15:00Z","v":14050,"vw":15.289091},{"c":15.3,"h":15.3199,"l":15.27,"n":495,"o":15.31,"t":"2026-10-01T19:30:00Z","v":33262,"vw":15.292502},{"c":15.34,"h":15.36,"l":15.295,"n":1635,"o":15.305,"t":"2026-10-01T19:45:00Z","v":133394,"vw":15.335759},{"c":15.33,"h":15.33,"l":15.33,"n":16,"o":15.33,"t":"2026-10-01T20:00:00Z","v":105389,"vw":15.33},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-01T20:30:00Z","v":500,"vw":15.4},{"c":15.55,"h":15.55,"l":15.46,"n":188,"o":15.52,"t":"2026-10-02T13:30:00Z","v":17861,"vw":15.507658},{"c":15.458,"h":15.575,"l":15.45,"n":244,"o":15.57,"t":"2026-10-02T13:45:00Z","v":13181,"vw":15.502601},{"c":15.46,"h":15.51,"l":15.45,"n":336,"o":15.45,"t":"2026-10-02T14:00:00Z","v":10721,"vw":15.479108},{"c":15.52,"h":15.52,"l":15.46,"n":238,"o":15.46,"t":"2026-10-02T14:15:00Z","v":11796,"vw":15.495625},{"c":15.52,"h":15.53,"l":15.49,"n":234,"o":15.51,"t":"2026-10-02T14:30:00Z","v":13375,"vw":15.514867},{"c":15.54,"h":15.58,"l":15.525,"n":258,"o":15.57,"t":"2026-10-02T14:45:00Z","v":12979,"vw":15.539325},{"c":15.49,"h":15.54,"l":15.48,"n":285,"o":15.54,"t":"2026-10-02T15:00:00Z","v":8508,"vw":15.495509},{"c":15.46,"h":15.49,"l":15.45,"n":235,"o":15.49,"t":"2026-10-02T15:15:00Z","v":6626,"vw":15.467836},{"c":15.43,"h":15.465,"l":15.42,"n":256,"o":15.46,"t":"2026-10-02T15:30:00Z","v":10416,"vw":15.439334},{"c":15.42,"h":15.445,"l":15.42,"n":201,"o":15.42,"t":"2026-10-02T15:45:00Z","v":9208,"vw":15.435064},{"c":15.4,"h":15.425,"l":15.4,"n":258,"o":15.42,"t":"2026-10-02T16:00:00Z","v":13550,"vw":15.40639},{"c":15.37,"h":15.41,"l":15.365,"n":353,"o":15.41,"t":"2026-10-02T16:15:00Z","v":49331,"vw":15.387105},{"c":15.385,"h":15.39,"l":15.37,"n":192,"o":15.38,"t":"2026-10-02T16:30:00Z","v":7608,"vw":15.377482},{"c":15.395,"h":15.395,"l":15.38,"n":151,"o":15.385,"t":"2026-10-02T16:45:00Z","v":5755,"vw":15.388011},{"c":15.395,"h":15.42,"l":15.395,"n":247,"o":15.4,"t":"2026-10-02T17:00:00Z","v":9686,"vw":15.409064},{"c":15.39,"h":15.415,"l":15.385,"n":242,"o":15.4,"t":"2026-10-02T17:15:00Z","v":11000,"vw":15.400935},{"c":15.42,"h":15.42,"l":15.39,"n":241,"o":15.39,"t":"2026-10-02T17:30:00Z","v":11231,"vw":15.41284},{"c":15.425,"h":15.425,"l":15.41,"n":81,"o":15.42,"t":"2026-10-02T17:45:00Z","v":3533,"vw":15.416105},{"c":15.43,"h":15.435,"l":15.415,"n":197,"o":15.425,"t":"2026-10-02T18:00:00Z","v":11187,"vw":15.427544},{"c":15.405,"h":15.435,"l":15.4,"n":216,"o":15.435,"t":"2026-10-02T18:15:00Z","v":9576,"vw":15.412325},{"c":15.415,"h":15.415,"l":15.4,"n":198,"o":15.405,"t":"2026-10-02T18:30:00Z","v":5888,"vw":15.407093},{"c":15.415,"h":15.425,"l":15.415,"n":214,"o":15.42,"t":"2026-10-02T18:45:00Z","v":6618,"vw":15.422913},{"c":15.4,"h":15.425,"l":15.4,"n":288,"o":15.42,"t":"2026-10-02T19:00:00Z","v":12169,"vw":15.409419},{"c":15.445,"h":15.45,"l":15.4,"n":582,"o":15.4,"t":"2026-10-02T19:15:00Z","v":25704,"vw":15.431838},{"c":15.415,"h":15.445,"l":15.415,"n":514,"o":15.44,"t":"2026-10-02T19:30:00Z","v":23935,"vw":15.431519},{"c":15.42,"h":15.455,"l":15.405,"n":1344,"o":15.415,"t":"2026-10-02T19:45:00Z","v":95846,"vw":15.429376},{"c":15.3,"h":15.41,"l":15.3,"n":22,"o":15.41,"t":"2026-10-02T20:00:00Z","v":105290,"vw":15.409432},{"c":15.3,"h":15.375,"l":15.3,"n":93,"o":15.36,"t":"2026-10-05T13:30:00Z","v":20789,"vw":15.352189},{"c":15.25,"h":15.3,"l":15.25,"n":106,"o":15.28,"t":"2026-10-05T13:45:00Z","v":6613,"vw":15.284585},{"c":15.35,"h":15.35,"l":15.27,"n":245,"o":15.27,"t":"2026-10-05T14:00:00Z","v":23876,"vw":15.31509},{"c":15.39,"h":15.4,"l":15.36,"n":176,"o":15.36,"t":"2026-10-05T14:15:00Z","v":9436,"vw":15.381921},{"c":15.405,"h":15.405,"l":15.38,"n":172,"o":15.38,"t":"2026-10-05T14:30:00Z","v":9693,"vw":15.387131},{"c":15.37,"h":15.4,"l":15.36,"n":228,"o":15.4,"t":"2026-10-05T14:45:00Z","v":6726,"vw":15.386058},{"c":15.345,"h":15.38,"l":15.345,"n":215,"o":15.37,"t":"2026-10-05T15:00:00Z","v":11447,"vw":15.359266},{"c":15.43,"h":15.43,"l":15.355,"n":261,"o":15.36,"t":"2026-10-05T15:15:00Z","v":22414,"vw":15.395072},{"c":15.43,"h":15.44,"l":15.42,"n":157,"o":15.44,"t":"2026-10-05T15:30:00Z","v":4351,"vw":15.429563},{"c":15.41,"h":15.435,"l":15.41,"n":302,"o":15.43,"t":"2026-10-05T15:45:00Z","v":14200,"vw":15.424067},{"c":15.4,"h":15.4,"l":15.385,"n":196,"o":15.4,"t":"2026-10-05T16:00:00Z","v":8417,"vw":15.394088},{"c":15.39,"h":15.4,"l":15.3802,"n":166,"o":15.395,"t":"2026-10-05T16:15:00Z","v":9774,"vw":15.384543},{"c":15.42,"h":15.42,"l":15.395,"n":116,"o":15.395,"t":"2026-10-05T16:30:00Z","v":3823,"vw":15.407599},{"c":15.405,"h":15.425,"l":15.405,"n":193,"o":15.41,"t":"2026-10-05T16:45:00Z","v":13027,"vw":15.414715},{"c":15.39,"h":15.405,"l":15.385,"n":186,"o":15.4,"t":"2026-10-05T17:00:00Z","v":6462,"vw":15.392946},{"c":15.365,"h":15.395,"l":15.36,"n":201,"o":15.39,"t":"2026-10-05T17:15:00Z","v":7786,"vw":15.376208},{"c":15.36,"h":15.365,"l":15.34,"n":265,"o":15.36,"t":"2026-10-05T17:30:00Z","v":12401,"vw":15.352521},{"c":15.375,"h":15.38,"l":15.365,"n":141,"o":15.365,"t":"2026-10-05T17:45:00Z","v":4580,"vw":15.376702},{"c":15.34,"h":15.385,"l":15.34,"n":205,"o":15.38,"t":"2026-10-05T18:00:00Z","v":8169,"vw":15.367712},{"c":15.365,"h":15.365,"l":15.33,"n":221,"o":15.33,"t":"2026-10-05T18:15:00Z","v":8270,"vw":15.342456},{"c":15.35,"h":15.36,"l":15.345,"n":237,"o":15.36,"t":"2026-10-05T18:30:00Z","v":10004,"vw":15.354311},{"c":15.37,"h":15.37,"l":15.35,"n":230,"o":15.355,"t":"2026-10-05T18:45:00Z","v":11670,"vw":15.356699},{"c":15.38,"h":15.38,"l":15.355,"n":294,"o":15.38,"t":"2026-10-05T19:00:00Z","v":12076,"vw":15.366774},{"c":15.355,"h":15.38,"l":15.355,"n":289,"o":15.37,"t":"2026-10-05T19:15:00Z","v":10773,"vw":15.365754},{"c":15.36,"h":15.365,"l":15.335,"n":565,"o":15.355,"t":"2026-10-05T19:30:00Z","v":34279,"vw":15.349018},{"c":15.38,"h":15.38,"l":15.32,"n":1609,"o":15.36,"t":"2026-10-05T19:45:00Z","v":126592,"vw":15.3443},{"c":15.37,"h":15.38,"l":15.37,"n":33,"o":15.38,"t":"2026-10-05T20:00:00Z","v":132995,"vw":15.370046},{"c":15.3907,"h":15.49,"l":15.37,"n":229,"o":15.4,"t":"2026-10-06T13:30:00Z","v":34633,"vw":15.415361},{"c":15.41,"h":15.45,"l":15.41,"n":142,"o":15.41,"t":"2026-10-06T13:45:00Z","v":16087,"vw":15.429556},{"c":15.46,"h":15.49,"l":15.41,"n":131,"o":15.42,"t":"2026-10-06T14:00:00Z","v":11413,"vw":15.457691},{"c":15.4,"h":15.45,"l":15.4,"n":207,"o":15.45,"t":"2026-10-06T14:15:00Z","v":6649,"vw":15.426061},{"c":15.435,"h":15.46,"l":15.43,"n":92,"o":15.43,"t":"2026-10-06T14:30:00Z","v":5292,"vw":15.44454},{"c":15.51,"h":15.53,"l":15.46,"n":135,"o":15.46,"t":"2026-10-06T14:45:00Z","v":6664,"vw":15.503245},{"c":15.5,"h":15.53,"l":15.49,"n":176,"o":15.52,"t":"2026-10-06T15:00:00Z","v":16803,"vw":15.517524},{"c":15.475,"h":15.495,"l":15.465,"n":206,"o":15.495,"t":"2026-10-06T15:15:00Z","v":10182,"vw":15.4793},{"c":15.52,"h":15.52,"l":15.47,"n":193,"o":15.47,"t":"2026-10-06T15:30:00Z","v":11151,"vw":15.480769},{"c":15.445,"h":15.52,"l":15.44,"n":394,"o":15.52,"t":"2026-10-06T15:45:00Z","v":28958,"vw":15.483942},{"c":15.44,"h":15.45,"l":15.435,"n":160,"o":15.45,"t":"2026-10-06T16:00:00Z","v":7719,"vw":15.442197},{"c":15.465,"h":15.465,"l":15.44,"n":109,"o":15.44,"t":"2026-10-06T16:15:00Z","v":7125,"vw":15.448072},{"c":15.435,"h":15.47,"l":15.43,"n":183,"o":15.47,"t":"2026-10-06T16:30:00Z","v":9145,"vw":15.44477},{"c":15.405,"h":15.43,"l":15.405,"n":123,"o":15.43,"t":"2026-10-06T16:45:00Z","v":5082,"vw":15.417019},{"c":15.385,"h":15.41,"l":15.385,"n":162,"o":15.405,"t":"2026-10-06T17:00:00Z","v":6927,"vw":15.398478},{"c":15.385,"h":15.39,"l":15.37,"n":156,"o":15.39,"t":"2026-10-06T17:15:00Z","v":7974,"vw":15.381247},{"c":15.395,"h":15.3999,"l":15.375,"n":339,"o":15.38,"t":"2026-10-06T17:30:00Z","v":16641,"vw":15.382305},{"c":15.405,"h":15.42,"l":15.395,"n":264,"o":15.395,"t":"2026-10-06T17:45:00Z","v":24234,"vw":15.406498},{"c":15.385,"h":15.41,"l":15.385,"n":187,"o":15.405,"t":"2026-10-06T18:00:00Z","v":11236,"vw":15.395836},{"c":15.365,"h":15.3899,"l":15.35,"n":252,"o":15.385,"t":"2026-10-06T18:15:00Z","v":20327,"vw":15.37418},{"c":15.365,"h":15.3699,"l":15.345,"n":203,"o":15.365,"t":"2026-10-06T18:30:00Z","v":14216,"vw":15.356519},{"c":15.39,"h":15.39,"l":15.355,"n":321,"o":15.36,"t":"2026-10-06T18:45:00Z","v":15486,"vw":15.375788},{"c":15.375,"h":15.4,"l":15.37,"n":323,"o":15.39,"t":"2026-10-06T19:00:00Z","v":12594,"vw":15.385215},{"c":15.35,"h":15.385,"l":15.35,"n":344,"o":15.375,"t":"2026-10-06T19:15:00Z","v":13815,"vw":15.37599},{"c":15.365,"h":15.38,"l":15.34,"n":423,"o":15.355,"t":"2026-10-06T19:30:00Z","v":30316,"vw":15.361103},{"c":15.42,"h":15.42,"l":15.35,"n":1118,"o":15.36,"t":"2026-10-06T19:45:00Z","v":65630,"vw":15.38138},{"c":15.42,"h":15.42,"l":15.42,"n":28,"o":15.42,"t":"2026-10-06T20:00:00Z","v":92757,"vw":15.42},{"c":15.44,"h":15.46,"l":15.38,"n":154,"o":15.42,"t":"2026-10-07T13:30:00Z","v":14612,"vw":15.419638},{"c":15.38,"h":15.44,"l":15.38,"n":94,"o":15.44,"t":"2026-10-07T13:45:00Z","v":20351,"vw":15.425958},{"c":15.36,"h":15.41,"l":15.3454,"n":221,"o":15.375,"t":"2026-10-07T14:00:00Z","v":17248,"vw":15.378465},{"c":15.375,"h":15.375,"l":15.35,"n":126,"o":15.36,"t":"2026-10-07T14:15:00Z","v":7153,"vw":15.367298},{"c":15.375,"h":15.4,"l":15.36,"n":165,"o":15.375,"t":"2026-10-07T14:30:00Z","v":10974,"vw":15.378155},{"c":15.385,"h":15.395,"l":15.38,"n":147,"o":15.38,"t":"2026-10-07T14:45:00Z","v":7639,"vw":15.385397},{"c":15.34,"h":15.395,"l":15.32,"n":241,"o":15.385,"t":"2026-10-07T15:00:00Z","v":12339,"vw":15.355332},{"c":15.32,"h":15.33,"l":15.3,"n":133,"o":15.33,"t":"2026-10-07T15:15:00Z","v":6699,"vw":15.31335},{"c":15.27,"h":15.32,"l":15.27,"n":236,"o":15.32,"t":"2026-10-07T15:30:00Z","v":19715,"vw":15.301901},{"c":15.25,"h":15.275,"l":15.23,"n":342,"o":15.275,"t":"2026-10-07T15:45:00Z","v":13140,"vw":15.244346},{"c":15.22,"h":15.25,"l":15.22,"n":162,"o":15.25,"t":"2026-10-07T16:00:00Z","v":9326,"vw":15.235018},{"c":15.185,"h":15.23,"l":15.17,"n":475,"o":15.222,"t":"2026-10-07T16:15:00Z","v":41346,"vw":15.205178},{"c":15.17,"h":15.185,"l":15.16,"n":150,"o":15.185,"t":"2026-10-07T16:30:00Z","v":13411,"vw":15.173646},{"c":15.18,"h":15.19,"l":15.17,"n":202,"o":15.18,"t":"2026-10-07T16:45:00Z","v":8963,"vw":15.181507},{"c":15.185,"h":15.205,"l":15.175,"n":316,"o":15.175,"t":"2026-10-07T17:00:00Z","v":24248,"vw":15.194022},{"c":15.16,"h":15.19,"l":15.16,"n":199,"o":15.18,"t":"2026-10-07T17:15:00Z","v":17254,"vw":15.175886},{"c":15.16,"h":15.165,"l":15.13,"n":194,"o":15.165,"t":"2026-10-07T17:30:00Z","v":11085,"vw":15.146281},{"c":15.15,"h":15.17,"l":15.14,"n":303,"o":15.165,"t":"2026-10-07T17:45:00Z","v":23051,"vw":15.155639},{"c":15.11,"h":15.175,"l":15.1,"n":366,"o":15.15,"t":"2026-10-07T18:00:00Z","v":17891,"vw":15.151461},{"c":15.15,"h":15.165,"l":15.1,"n":347,"o":15.1,"t":"2026-10-07T18:15:00Z","v":45260,"vw":15.149014},{"c":15.155,"h":15.17,"l":15.15,"n":314,"o":15.155,"t":"2026-10-07T18:30:00Z","v":19252,"vw":15.159294},{"c":15.145,"h":15.16,"l":15.13,"n":291,"o":15.15,"t":"2026-10-07T18:45:00Z","v":15958,"vw":15.146463},{"c":15.155,"h":15.17,"l":15.12,"n":352,"o":15.14,"t":"2026-10-07T19:00:00Z","v":21039,"vw":15.145268},{"c":15.13,"h":15.16,"l":15.12,"n":334,"o":15.15,"t":"2026-10-07T19:15:00Z","v":19304,"vw":15.144647},{"c":15.12,"h":15.135,"l":15.115,"n":344,"o":15.135,"t":"2026-10-07T19:30:00Z","v":17904,"vw":15.127895},{"c":15.045,"h":15.14,"l":15.022,"n":1708,"o":15.125,"t":"2026-10-07T19:45:00Z","v":180294,"vw":15.067442},{"c":15.03,"h":15.03,"l":15.03,"n":32,"o":15.03,"t":"2026-10-07T20:00:00Z","v":321535,"vw":15.03},{"c":14.97,"h":15.005,"l":14.895,"n":195,"o":14.99,"t":"2026-10-08T13:30:00Z","v":15836,"vw":14.941781},{"c":14.92,"h":14.965,"l":14.92,"n":131,"o":14.95,"t":"2026-10-08T13:45:00Z","v":7342,"vw":14.939839},{"c":14.87,"h":14.91,"l":14.865,"n":246,"o":14.9,"t":"2026-10-08T14:00:00Z","v":11307,"vw":14.884724},{"c":14.87,"h":14.89,"l":14.86,"n":204,"o":14.87,"t":"2026-10-08T14:15:00Z","v":10764,"vw":14.871591},{"c":14.8974,"h":14.8974,"l":14.875,"n":98,"o":14.88,"t":"2026-10-08T14:30:00Z","v":9751,"vw":14.882658},{"c":14.86,"h":14.895,"l":14.835,"n":316,"o":14.895,"t":"2026-10-08T14:45:00Z","v":24160,"vw":14.85023},{"c":14.84,"h":14.86,"l":14.84,"n":197,"o":14.85,"t":"2026-10-08T15:00:00Z","v":11726,"vw":14.854723},{"c":14.85,"h":14.86,"l":14.83,"n":225,"o":14.83,"t":"2026-10-08T15:15:00Z","v":10984,"vw":14.840805},{"c":14.86,"h":14.87,"l":14.83,"n":235,"o":14.845,"t":"2026-10-08T15:30:00Z","v":9490,"vw":14.849603},{"c":14.9,"h":14.91,"l":14.865,"n":424,"o":14.865,"t":"2026-10-08T15:45:00Z","v":34381,"vw":14.88054},{"c":14.92,"h":14.93,"l":14.9,"n":110,"o":14.9,"t":"2026-10-08T16:00:00Z","v":5187,"vw":14.910439},{"c":14.92,"h":14.97,"l":14.91,"n":334,"o":14.915,"t":"2026-10-08T16:15:00Z","v":19160,"vw":14.928361},{"c":14.91,"h":14.935,"l":14.89,"n":200,"o":14.92,"t":"2026-10-08T16:30:00Z","v":8091,"vw":14.909924},{"c":15.01,"h":15.025,"l":14.905,"n":262,"o":14.905,"t":"2026-10-08T16:45:00Z","v":13250,"vw":14.973753},{"c":15.03,"h":15.04,"l":14.99,"n":197,"o":15,"t":"2026-10-08T17:00:00Z","v":9256,"vw":15.013392},{"c":15.045,"h":15.07,"l":15.015,"n":313,"o":15.03,"t":"2026-10-08T17:15:00Z","v":32263,"vw":15.038626},{"c":15.0873,"h":15.09,"l":15.045,"n":131,"o":15.045,"t":"2026-10-08T17:30:00Z","v":5366,"vw":15.058903},{"c":15.09,"h":15.09,"l":15.065,"n":263,"o":15.08,"t":"2026-10-08T17:45:00Z","v":11100,"vw":15.073864},{"c":15.1,"h":15.1,"l":15.08,"n":158,"o":15.085,"t":"2026-10-08T18:00:00Z","v":6872,"vw":15.083794},{"c":15.045,"h":15.095,"l":15.045,"n":216,"o":15.09,"t":"2026-10-08T18:15:00Z","v":9637,"vw":15.068715},{"c":15.04,"h":15.06,"l":15.035,"n":245,"o":15.0489,"t":"2026-10-08T18:30:00Z","v":11407,"vw":15.042626},{"c":15.035,"h":15.04,"l":15.025,"n":325,"o":15.04,"t":"2026-10-08T18:45:00Z","v":9145,"vw":15.035527},{"c":15.075,"h":15.08,"l":15.035,"n":443,"o":15.04,"t":"2026-10-08T19:00:00Z","v":15659,"vw":15.057776},{"c":15.08,"h":15.0899,"l":15.05,"n":486,"o":15.07,"t":"2026-10-08T19:15:00Z","v":39491,"vw":15.064948},{"c":15.06,"h":15.07,"l":15.05,"n":452,"o":15.07,"t":"2026-10-08T19:30:00Z","v":24817,"vw":15.057909},{"c":15.11,"h":15.11,"l":15.065,"n":1572,"o":15.065,"t":"2026-10-08T19:45:00Z","v":97730,"vw":15.09381},{"c":15.1,"h":15.1,"l":15.1,"n":28,"o":15.1,"t":"2026-10-08T20:00:00Z","v":380538,"vw":15.1},{"c":15.14,"h":15.18,"l":15.1,"n":101,"o":15.1,"t":"2026-10-09T13:30:00Z","v":7043,"vw":15.137712},{"c":15.08,"h":15.13,"l":15.08,"n":78,"o":15.13,"t":"2026-10-09T13:45:00Z","v":7383,"vw":15.10468},{"c":15.09,"h":15.09,"l":15.06,"n":140,"o":15.09,"t":"2026-10-09T14:00:00Z","v":7167,"vw":15.081294},{"c":15.1,"h":15.12,"l":15.08,"n":124,"o":15.1,"t":"2026-10-09T14:15:00Z","v":7429,"vw":15.097616},{"c":15.09,"h":15.09,"l":15.06,"n":176,"o":15.09,"t":"2026-10-09T14:30:00Z","v":8774,"vw":15.07801},{"c":15.09,"h":15.11,"l":15.085,"n":180,"o":15.09,"t":"2026-10-09T14:45:00Z","v":9194,"vw":15.094873},{"c":15.11,"h":15.11,"l":15.09,"n":234,"o":15.09,"t":"2026-10-09T15:00:00Z","v":8995,"vw":15.097937},{"c":15.14,"h":15.145,"l":15.11,"n":185,"o":15.11,"t":"2026-10-09T15:15:00Z","v":9327,"vw":15.12527},{"c":15.135,"h":15.14,"l":15.12,"n":129,"o":15.14,"t":"2026-10-09T15:30:00Z","v":6909,"vw":15.134686},{"c":15.14,"h":15.145,"l":15.12,"n":209,"o":15.14,"t":"2026-10-09T15:45:00Z","v":10496,"vw":15.135617},{"c":15.145,"h":15.145,"l":15.12,"n":162,"o":15.145,"t":"2026-10-09T16:00:00Z","v":10307,"vw":15.132529},{"c":15.155,"h":15.16,"l":15.15,"n":63,"o":15.15,"t":"2026-10-09T16:15:00Z","v":3210,"vw":15.15625},{"c":15.165,"h":15.165,"l":15.15,"n":176,"o":15.15,"t":"2026-10-09T16:30:00Z","v":9009,"vw":15.155236},{"c":15.21,"h":15.21,"l":15.17,"n":196,"o":15.17,"t":"2026-10-09T16:45:00Z","v":10683,"vw":15.19356},{"c":15.2,"h":15.225,"l":15.2,"n":201,"o":15.21,"t":"2026-10-09T17:00:00Z","v":10715,"vw":15.219481},{"c":15.17,"h":15.2,"l":15.17,"n":91,"o":15.2,"t":"2026-10-09T17:15:00Z","v":6750,"vw":15.183965},{"c":15.185,"h":15.19,"l":15.17,"n":97,"o":15.18,"t":"2026-10-09T17:30:00Z","v":5878,"vw":15.180725},{"c":15.17,"h":15.185,"l":15.17,"n":156,"o":15.18,"t":"2026-10-09T17:45:00Z","v":7488,"vw":15.175006},{"c":15.17,"h":15.18,"l":15.16,"n":167,"o":15.17,"t":"2026-10-09T18:00:00Z","v":8875,"vw":15.166803},{"c":15.185,"h":15.185,"l":15.17,"n":90,"o":15.1799,"t":"2026-10-09T18:15:00Z","v":4763,"vw":15.177034},{"c":15.21,"h":15.22,"l":15.18,"n":214,"o":15.18,"t":"2026-10-09T18:30:00Z","v":10900,"vw":15.202544},{"c":15.22,"h":15.23,"l":15.205,"n":158,"o":15.205,"t":"2026-10-09T18:45:00Z","v":12264,"vw":15.216031},{"c":15.2,"h":15.23,"l":15.2,"n":152,"o":15.22,"t":"2026-10-09T19:00:00Z","v":8943,"vw":15.215633},{"c":15.21,"h":15.21,"l":15.2,"n":210,"o":15.205,"t":"2026-10-09T19:15:00Z","v":11378,"vw":15.208341},{"c":15.21,"h":15.235,"l":15.205,"n":407,"o":15.21,"t":"2026-10-09T19:30:00Z","v":20711,"vw":15.217947},{"c":15.16,"h":15.22,"l":15.14,"n":1256,"o":15.21,"t":"2026-10-09T19:45:00Z","v":87176,"vw":15.179553},{"c":15.17,"h":15.17,"l":15.17,"n":25,"o":15.17,"t":"2026-10-09T20:00:00Z","v":83147,"vw":15.17},{"c":15.08,"h":15.16,"l":15.07,"n":87,"o":15.16,"t":"2026-10-12T13:30:00Z","v":10906,"vw":15.1276},{"c":15.085,"h":15.085,"l":15.06,"n":31,"o":15.07,"t":"2026-10-12T13:45:00Z","v":1674,"vw":15.075385},{"c":15.14,"h":15.14,"l":15.0651,"n":144,"o":15.08,"t":"2026-10-12T14:00:00Z","v":8560,"vw":15.106307},{"c":15.13,"h":15.145,"l":15.12,"n":153,"o":15.13,"t":"2026-10-12T14:15:00Z","v":6938,"vw":15.128593},{"c":15.205,"h":15.21,"l":15.13,"n":136,"o":15.13,"t":"2026-10-12T14:30:00Z","v":6824,"vw":15.179412},{"c":15.25,"h":15.25,"l":15.2,"n":119,"o":15.2,"t":"2026-10-12T14:45:00Z","v":5661,"vw":15.235618},{"c":15.215,"h":15.23,"l":15.21,"n":71,"o":15.23,"t":"2026-10-12T15:00:00Z","v":2496,"vw":15.221904},{"c":15.205,"h":15.22,"l":15.2,"n":54,"o":15.215,"t":"2026-10-12T15:15:00Z","v":2632,"vw":15.211412},{"c":15.27,"h":15.27,"l":15.22,"n":94,"o":15.22,"t":"2026-10-12T15:30:00Z","v":6811,"vw":15.251637},{"c":15.24,"h":15.27,"l":15.2301,"n":223,"o":15.27,"t":"2026-10-12T15:45:00Z","v":13841,"vw":15.25127},{"c":15.23,"h":15.25,"l":15.23,"n":128,"o":15.24,"t":"2026-10-12T16:00:00Z","v":7765,"vw":15.244065},{"c":15.25,"h":15.26,"l":15.24,"n":163,"o":15.24,"t":"2026-10-12T16:15:00Z","v":8136,"vw":15.254579},{"c":15.26,"h":15.26,"l":15.25,"n":74,"o":15.25,"t":"2026-10-12T16:30:00Z","v":3040,"vw":15.253173},{"c":15.26,"h":15.265,"l":15.255,"n":114,"o":15.255,"t":"2026-10-12T16:45:00Z","v":4061,"vw":15.258898},{"c":15.28,"h":15.285,"l":15.25,"n":114,"o":15.255,"t":"2026-10-12T17:00:00Z","v":4977,"vw":15.270594},{"c":15.285,"h":15.285,"l":15.2709,"n":129,"o":15.275,"t":"2026-10-12T17:15:00Z","v":7613,"vw":15.276721},{"c":15.275,"h":15.285,"l":15.275,"n":65,"o":15.285,"t":"2026-10-12T17:30:00Z","v":2515,"vw":15.278734},{"c":15.29,"h":15.3199,"l":15.275,"n":312,"o":15.275,"t":"2026-10-12T17:45:00Z","v":30151,"vw":15.29736},{"c":15.28,"h":15.29,"l":15.28,"n":62,"o":15.29,"t":"2026-10-12T18:00:00Z","v":2628,"vw":15.286687},{"c":15.26,"h":15.28,"l":15.26,"n":67,"o":15.28,"t":"2026-10-12T18:15:00Z","v":1884,"vw":15.263636},{"c":15.285,"h":15.285,"l":15.27,"n":191,"o":15.27,"t":"2026-10-12T18:30:00Z","v":10600,"vw":15.274438},{"c":15.29,"h":15.29,"l":15.285,"n":166,"o":15.29,"t":"2026-10-12T18:45:00Z","v":6407,"vw":15.288105},{"c":15.285,"h":15.305,"l":15.285,"n":110,"o":15.305,"t":"2026-10-12T19:00:00Z","v":5430,"vw":15.29037},{"c":15.305,"h":15.305,"l":15.28,"n":226,"o":15.285,"t":"2026-10-12T19:15:00Z","v":15288,"vw":15.29938},{"c":15.31,"h":15.31,"l":15.29,"n":469,"o":15.305,"t":"2026-10-12T19:30:00Z","v":34594,"vw":15.299742},{"c":15.315,"h":15.32,"l":15.275,"n":1260,"o":15.305,"t":"2026-10-12T19:45:00Z","v":63539,"vw":15.29662},{"c":15.32,"h":15.32,"l":15.31,"n":24,"o":15.31,"t":"2026-10-12T20:00:00Z","v":108721,"vw":15.31996},{"c":15.33,"h":15.45,"l":15.3202,"n":111,"o":15.45,"t":"2026-10-13T13:30:00Z","v":8557,"vw":15.369884},{"c":15.275,"h":15.29,"l":15.25,"n":94,"o":15.27,"t":"2026-10-13T13:45:00Z","v":7165,"vw":15.26958},{"c":15.265,"h":15.28,"l":15.21,"n":142,"o":15.265,"t":"2026-10-13T14:00:00Z","v":6114,"vw":15.247278},{"c":15.23,"h":15.27,"l":15.21,"n":127,"o":15.26,"t":"2026-10-13T14:15:00Z","v":6374,"vw":15.244364},{"c":15.24,"h":15.25,"l":15.23,"n":124,"o":15.235,"t":"2026-10-13T14:30:00Z","v":8011,"vw":15.234139},{"c":15.24,"h":15.25,"l":15.23,"n":69,"o":15.24,"t":"2026-10-13T14:45:00Z","v":3248,"vw":15.240633},{"c":15.25,"h":15.25,"l":15.23,"n":162,"o":15.24,"t":"2026-10-13T15:00:00Z","v":8068,"vw":15.238919},{"c":15.25,"h":15.255,"l":15.24,"n":125,"o":15.24,"t":"2026-10-13T15:15:00Z","v":8883,"vw":15.24379},{"c":15.25,"h":15.25,"l":15.215,"n":293,"o":15.24,"t":"2026-10-13T15:30:00Z","v":14428,"vw":15.228307},{"c":15.21,"h":15.24,"l":15.21,"n":183,"o":15.24,"t":"2026-10-13T15:45:00Z","v":5972,"vw":15.231351},{"c":15.205,"h":15.215,"l":15.19,"n":201,"o":15.2,"t":"2026-10-13T16:00:00Z","v":10606,"vw":15.199799},{"c":15.2,"h":15.215,"l":15.2,"n":160,"o":15.21,"t":"2026-10-13T16:15:00Z","v":9870,"vw":15.21023},{"c":15.175,"h":15.2,"l":15.175,"n":217,"o":15.195,"t":"2026-10-13T16:30:00Z","v":8885,"vw":15.195258},{"c":15.21,"h":15.21,"l":15.175,"n":189,"o":15.175,"t":"2026-10-13T16:45:00Z","v":7274,"vw":15.195444},{"c":15.23,"h":15.23,"l":15.205,"n":127,"o":15.21,"t":"2026-10-13T17:00:00Z","v":5020,"vw":15.214029},{"c":15.2151,"h":15.225,"l":15.2,"n":157,"o":15.22,"t":"2026-10-13T17:15:00Z","v":7167,"vw":15.214909},{"c":15.2,"h":15.235,"l":15.2,"n":248,"o":15.22,"t":"2026-10-13T17:30:00Z","v":11725,"vw":15.213413},{"c":15.175,"h":15.195,"l":15.175,"n":65,"o":15.195,"t":"2026-10-13T17:45:00Z","v":2676,"vw":15.17995},{"c":15.19,"h":15.205,"l":15.175,"n":154,"o":15.175,"t":"2026-10-13T18:00:00Z","v":9001,"vw":15.192711},{"c":15.18,"h":15.19,"l":15.175,"n":201,"o":15.1801,"t":"2026-10-13T18:15:00Z","v":13595,"vw":15.180133},{"c":15.17,"h":15.19,"l":15.17,"n":59,"o":15.19,"t":"2026-10-13T18:30:00Z","v":1973,"vw":15.180359},{"c":15.185,"h":15.185,"l":15.17,"n":137,"o":15.175,"t":"2026-10-13T18:45:00Z","v":4273,"vw":15.172482},{"c":15.235,"h":15.235,"l":15.185,"n":323,"o":15.19,"t":"2026-10-13T19:00:00Z","v":16480,"vw":15.204719},{"c":15.225,"h":15.24,"l":15.215,"n":234,"o":15.24,"t":"2026-10-13T19:15:00Z","v":11170,"vw":15.227793},{"c":15.205,"h":15.235,"l":15.2,"n":410,"o":15.225,"t":"2026-10-13T19:30:00Z","v":19098,"vw":15.221848},{"c":15.19,"h":15.25,"l":15.17,"n":1459,"o":15.2,"t":"2026-10-13T19:45:00Z","v":97884,"vw":15.209886},{"c":15.2,"h":15.2,"l":15.2,"n":23,"o":15.2,"t":"2026-10-13T20:00:00Z","v":120951,"vw":15.2},{"c":15.055,"h":15.11,"l":15.04,"n":123,"o":15.09,"t":"2026-10-14T13:30:00Z","v":12153,"vw":15.083771},{"c":15.05,"h":15.06,"l":15.02,"n":109,"o":15.04,"t":"2026-10-14T13:45:00Z","v":5134,"vw":15.03931},{"c":15.0448,"h":15.07,"l":15.03,"n":188,"o":15.05,"t":"2026-10-14T14:00:00Z","v":8081,"vw":15.051832},{"c":15.065,"h":15.0686,"l":15.035,"n":152,"o":15.05,"t":"2026-10-14T14:15:00Z","v":8463,"vw":15.051647},{"c":15.04,"h":15.07,"l":15.04,"n":185,"o":15.07,"t":"2026-10-14T14:30:00Z","v":8411,"vw":15.052742},{"c":15.03,"h":15.05,"l":15.03,"n":149,"o":15.04,"t":"2026-10-14T14:45:00Z","v":24044,"vw":15.044854},{"c":15.04,"h":15.04,"l":15.0011,"n":186,"o":15.02,"t":"2026-10-14T15:00:00Z","v":11578,"vw":15.022994},{"c":15.025,"h":15.055,"l":15.025,"n":123,"o":15.05,"t":"2026-10-14T15:15:00Z","v":5155,"vw":15.045542},{"c":15.0499,"h":15.05,"l":15.015,"n":210,"o":15.02,"t":"2026-10-14T15:30:00Z","v":9632,"vw":15.036162},{"c":15.04,"h":15.045,"l":15.04,"n":102,"o":15.04,"t":"2026-10-14T15:45:00Z","v":6450,"vw":15.040354},{"c":15.04,"h":15.045,"l":15.01,"n":191,"o":15.04,"t":"2026-10-14T16:00:00Z","v":12716,"vw":15.030751},{"c":15.09,"h":15.1,"l":15.05,"n":209,"o":15.05,"t":"2026-10-14T16:15:00Z","v":20809,"vw":15.05955},{"c":15.07,"h":15.11,"l":15.07,"n":119,"o":15.1,"t":"2026-10-14T16:30:00Z","v":7872,"vw":15.096984},{"c":15.06,"h":15.07,"l":15.05,"n":101,"o":15.07,"t":"2026-10-14T16:45:00Z","v":4291,"vw":15.062077},{"c":15.07,"h":15.07,"l":15.0599,"n":92,"o":15.06,"t":"2026-10-14T17:00:00Z","v":4312,"vw":15.065514},{"c":15.06,"h":15.065,"l":15.045,"n":146,"o":15.065,"t":"2026-10-14T17:15:00Z","v":5336,"vw":15.054815},{"c":15.065,"h":15.1,"l":15.065,"n":232,"o":15.065,"t":"2026-10-14T17:30:00Z","v":27236,"vw":15.083791},{"c":15.08,"h":15.08,"l":15.0613,"n":119,"o":15.065,"t":"2026-10-14T17:45:00Z","v":5132,"vw":15.069161},{"c":15.095,"h":15.105,"l":15.075,"n":117,"o":15.075,"t":"2026-10-14T18:00:00Z","v":8039,"vw":15.097108},{"c":15.055,"h":15.095,"l":15.05,"n":147,"o":15.095,"t":"2026-10-14T18:15:00Z","v":7168,"vw":15.077943},{"c":15.04,"h":15.055,"l":15.04,"n":153,"o":15.055,"t":"2026-10-14T18:30:00Z","v":9383,"vw":15.046329},{"c":15.03,"h":15.045,"l":15.03,"n":215,"o":15.0401,"t":"2026-10-14T18:45:00Z","v":6339,"vw":15.038833},{"c":15.02,"h":15.055,"l":15.02,"n":227,"o":15.035,"t":"2026-10-14T19:00:00Z","v":11141,"vw":15.039793},{"c":15,"h":15.02,"l":14.995,"n":265,"o":15.02,"t":"2026-10-14T19:15:00Z","v":19203,"vw":15.000336},{"c":14.99,"h":15.015,"l":14.94,"n":456,"o":15.01,"t":"2026-10-14T19:30:00Z","v":28884,"vw":14.979841},{"c":15.04,"h":15.05,"l":14.985,"n":1075,"o":14.995,"t":"2026-10-14T19:45:00Z","v":73837,"vw":15.022191},{"c":15.03,"h":15.03,"l":15.03,"n":13,"o":15.03,"t":"2026-10-14T20:00:00Z","v":94255,"vw":15.03},{"c":15.05,"h":15.3,"l":15.05,"n":5,"o":15.3,"t":"2026-10-15T11:45:00Z","v":474,"vw":15.244196},{"c":15.28,"h":15.33,"l":15.23,"n":129,"o":15.23,"t":"2026-10-15T13:30:00Z","v":14022,"vw":15.284431},{"c":15.36,"h":15.375,"l":15.27,"n":343,"o":15.27,"t":"2026-10-15T13:45:00Z","v":48854,"vw":15.350365},{"c":15.33,"h":15.36,"l":15.3199,"n":217,"o":15.36,"t":"2026-10-15T14:00:00Z","v":11228,"vw":15.337275},{"c":15.37,"h":15.37,"l":15.33,"n":186,"o":15.34,"t":"2026-10-15T14:15:00Z","v":24570,"vw":15.346515},{"c":15.35,"h":15.4,"l":15.35,"n":246,"o":15.38,"t":"2026-10-15T14:30:00Z","v":12999,"vw":15.376019},{"c":15.29,"h":15.33,"l":15.28,"n":151,"o":15.33,"t":"2026-10-15T14:45:00Z","v":8455,"vw":15.315849},{"c":15.26,"h":15.31,"l":15.26,"n":188,"o":15.3,"t":"2026-10-15T15:00:00Z","v":17889,"vw":15.285507},{"c":15.2,"h":15.25,"l":15.1701,"n":258,"o":15.25,"t":"2026-10-15T15:15:00Z","v":19299,"vw":15.201836},{"c":15.235,"h":15.25,"l":15.205,"n":234,"o":15.205,"t":"2026-10-15T15:30:00Z","v":16954,"vw":15.23484},{"c":15.23,"h":15.26,"l":15.23,"n":108,"o":15.24,"t":"2026-10-15T15:45:00Z","v":7803,"vw":15.246905},{"c":15.2,"h":15.23,"l":15.2,"n":142,"o":15.22,"t":"2026-10-15T16:00:00Z","v":8008,"vw":15.221818},{"c":15.245,"h":15.25,"l":15.21,"n":143,"o":15.21,"t":"2026-10-15T16:15:00Z","v":8428,"vw":15.229243},{"c":15.28,"h":15.28,"l":15.245,"n":76,"o":15.245,"t":"2026-10-15T16:30:00Z","v":3279,"vw":15.268261},{"c":15.3,"h":15.3,"l":15.28,"n":98,"o":15.285,"t":"2026-10-15T16:45:00Z","v":6004,"vw":15.289459},{"c":15.28,"h":15.31,"l":15.28,"n":196,"o":15.3,"t":"2026-10-15T17:00:00Z","v":9267,"vw":15.29186},{"c":15.25,"h":15.2899,"l":15.25,"n":130,"o":15.2899,"t":"2026-10-15T17:15:00Z","v":7501,"vw":15.27441},{"c":15.22,"h":15.245,"l":15.22,"n":201,"o":15.245,"t":"2026-10-15T17:30:00Z","v":8824,"vw":15.235372},{"c":15.26,"h":15.265,"l":15.22,"n":162,"o":15.22,"t":"2026-10-15T17:45:00Z","v":8888,"vw":15.245801},{"c":15.28,"h":15.28,"l":15.255,"n":172,"o":15.265,"t":"2026-10-15T18:00:00Z","v":7896,"vw":15.266026},{"c":15.275,"h":15.285,"l":15.26,"n":186,"o":15.275,"t":"2026-10-15T18:15:00Z","v":9469,"vw":15.272479},{"c":15.27,"h":15.28,"l":15.265,"n":209,"o":15.28,"t":"2026-10-15T18:30:00Z","v":9481,"vw":15.271759},{"c":15.23,"h":15.265,"l":15.23,"n":211,"o":15.265,"t":"2026-10-15T18:45:00Z","v":9441,"vw":15.251392},{"c":15.24,"h":15.24,"l":15.225,"n":181,"o":15.235,"t":"2026-10-15T19:00:00Z","v":11103,"vw":15.23132},{"c":15.225,"h":15.255,"l":15.22,"n":263,"o":15.25,"t":"2026-10-15T19:15:00Z","v":13796,"vw":15.233747},{"c":15.245,"h":15.27,"l":15.22,"n":597,"o":15.22,"t":"2026-10-15T19:30:00Z","v":31269,"vw":15.249449},{"c":15.23,"h":15.26,"l":15.21,"n":1585,"o":15.25,"t":"2026-10-15T19:45:00Z","v":121225,"vw":15.228246},{"c":15.22,"h":15.22,"l":15.22,"n":25,"o":15.22,"t":"2026-10-15T20:00:00Z","v":102203,"vw":15.22},{"c":15.28,"h":15.3,"l":15.24,"n":53,"o":15.29,"t":"2026-10-16T13:30:00Z","v":11248,"vw":15.285217},{"c":15.36,"h":15.36,"l":15.33,"n":12,"o":15.33,"t":"2026-10-16T13:45:00Z","v":776,"vw":15.335911},{"c":15.37,"h":15.39,"l":15.37,"n":172,"o":15.37,"t":"2026-10-16T14:00:00Z","v":5755,"vw":15.374314},{"c":15.37,"h":15.38,"l":15.35,"n":109,"o":15.37,"t":"2026-10-16T14:15:00Z","v":6473,"vw":15.357497},{"c":15.34,"h":15.36,"l":15.34,"n":53,"o":15.36,"t":"2026-10-16T14:30:00Z","v":2376,"vw":15.347755},{"c":15.35,"h":15.355,"l":15.32,"n":53,"o":15.32,"t":"2026-10-16T14:45:00Z","v":3714,"vw":15.343834},{"c":15.4,"h":15.41,"l":15.36,"n":171,"o":15.36,"t":"2026-10-16T15:00:00Z","v":9069,"vw":15.393319},{"c":15.4,"h":15.405,"l":15.39,"n":121,"o":15.4,"t":"2026-10-16T15:15:00Z","v":7578,"vw":15.397787},{"c":15.36,"h":15.405,"l":15.36,"n":221,"o":15.39,"t":"2026-10-16T15:30:00Z","v":11398,"vw":15.389313},{"c":15.34,"h":15.36,"l":15.335,"n":99,"o":15.36,"t":"2026-10-16T15:45:00Z","v":4334,"vw":15.343902},{"c":15.31,"h":15.335,"l":15.305,"n":137,"o":15.335,"t":"2026-10-16T16:00:00Z","v":7781,"vw":15.32425},{"c":15.295,"h":15.31,"l":15.29,"n":65,"o":15.31,"t":"2026-10-16T16:15:00Z","v":4500,"vw":15.296801},{"c":15.275,"h":15.2999,"l":15.27,"n":56,"o":15.29,"t":"2026-10-16T16:30:00Z","v":2891,"vw":15.287769},{"c":15.2953,"h":15.2953,"l":15.27,"n":128,"o":15.27,"t":"2026-10-16T16:45:00Z","v":6297,"vw":15.27981},{"c":15.29,"h":15.295,"l":15.2877,"n":58,"o":15.295,"t":"2026-10-16T17:00:00Z","v":2064,"vw":15.29177},{"c":15.26,"h":15.27,"l":15.25,"n":148,"o":15.27,"t":"2026-10-16T17:15:00Z","v":7902,"vw":15.261242},{"c":15.2801,"h":15.285,"l":15.26,"n":203,"o":15.26,"t":"2026-10-16T17:30:00Z","v":8131,"vw":15.271711},{"c":15.27,"h":15.3,"l":15.265,"n":112,"o":15.29,"t":"2026-10-16T17:45:00Z","v":8246,"vw":15.284315},{"c":15.275,"h":15.29,"l":15.26,"n":244,"o":15.27,"t":"2026-10-16T18:00:00Z","v":10444,"vw":15.275935},{"c":15.27,"h":15.28,"l":15.255,"n":141,"o":15.28,"t":"2026-10-16T18:15:00Z","v":6521,"vw":15.267162},{"c":15.27,"h":15.28,"l":15.26,"n":223,"o":15.265,"t":"2026-10-16T18:30:00Z","v":9378,"vw":15.271874},{"c":15.27,"h":15.275,"l":15.26,"n":177,"o":15.2611,"t":"2026-10-16T18:45:00Z","v":8948,"vw":15.265237},{"c":15.29,"h":15.295,"l":15.27,"n":153,"o":15.27,"t":"2026-10-16T19:00:00Z","v":6510,"vw":15.282407},{"c":15.295,"h":15.305,"l":15.28,"n":309,"o":15.29,"t":"2026-10-16T19:15:00Z","v":28251,"vw":15.295919},{"c":15.285,"h":15.315,"l":15.265,"n":437,"o":15.3,"t":"2026-10-16T19:30:00Z","v":40538,"vw":15.296306},{"c":15.24,"h":15.28,"l":15.23,"n":1624,"o":15.28,"t":"2026-10-16T19:45:00Z","v":151264,"vw":15.254222},{"c":15.26,"h":15.26,"l":15.24,"n":22,"o":15.24,"t":"2026-10-16T20:00:00Z","v":116070,"vw":15.240106},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-19T11:15:00Z","v":200,"vw":15.18},{"c":15.22,"h":15.4,"l":15.2,"n":322,"o":15.24,"t":"2026-10-19T13:30:00Z","v":33697,"vw":15.23944},{"c":15.2,"h":15.215,"l":15.19,"n":61,"o":15.2,"t":"2026-10-19T13:45:00Z","v":4463,"vw":15.200597},{"c":15.22,"h":15.23,"l":15.2,"n":132,"o":15.21,"t":"2026-10-19T14:00:00Z","v":9506,"vw":15.212953},{"c":15.22,"h":15.23,"l":15.21,"n":52,"o":15.23,"t":"2026-10-19T14:15:00Z","v":1939,"vw":15.225691},{"c":15.19,"h":15.22,"l":15.17,"n":166,"o":15.22,"t":"2026-10-19T14:30:00Z","v":13288,"vw":15.193956},{"c":15.18,"h":15.18,"l":15.17,"n":102,"o":15.18,"t":"2026-10-19T14:45:00Z","v":3836,"vw":15.179565},{"c":15.21,"h":15.215,"l":15.18,"n":112,"o":15.18,"t":"2026-10-19T15:00:00Z","v":5679,"vw":15.200403},{"c":15.16,"h":15.22,"l":15.155,"n":266,"o":15.22,"t":"2026-10-19T15:15:00Z","v":9275,"vw":15.191338},{"c":15.15,"h":15.17,"l":15.15,"n":227,"o":15.16,"t":"2026-10-19T15:30:00Z","v":15801,"vw":15.153844},{"c":15.15,"h":15.155,"l":15.14,"n":45,"o":15.15,"t":"2026-10-19T15:45:00Z","v":3225,"vw":15.146909},{"c":15.15,"h":15.155,"l":15.14,"n":156,"o":15.15,"t":"2026-10-19T16:00:00Z","v":6082,"vw":15.148554},{"c":15.19,"h":15.19,"l":15.15,"n":73,"o":15.15,"t":"2026-10-19T16:15:00Z","v":11536,"vw":15.162508},{"c":15.165,"h":15.18,"l":15.16,"n":91,"o":15.18,"t":"2026-10-19T16:30:00Z","v":6327,"vw":15.166411},{"c":15.165,"h":15.1699,"l":15.16,"n":33,"o":15.1699,"t":"2026-10-19T16:45:00Z","v":1765,"vw":15.164575},{"c":15.13,"h":15.16,"l":15.13,"n":146,"o":15.16,"t":"2026-10-19T17:00:00Z","v":7215,"vw":15.140597},{"c":15.125,"h":15.14,"l":15.125,"n":136,"o":15.13,"t":"2026-10-19T17:15:00Z","v":6506,"vw":15.130954},{"c":15.14,"h":15.14,"l":15.11,"n":197,"o":15.12,"t":"2026-10-19T17:30:00Z","v":10664,"vw":15.125391},{"c":15.15,"h":15.16,"l":15.135,"n":160,"o":15.14,"t":"2026-10-19T17:45:00Z","v":6439,"vw":15.146638},{"c":15.125,"h":15.15,"l":15.125,"n":139,"o":15.1499,"t":"2026-10-19T18:00:00Z","v":4987,"vw":15.139595},{"c":15.125,"h":15.135,"l":15.125,"n":145,"o":15.125,"t":"2026-10-19T18:15:00Z","v":6745,"vw":15.130163},{"c":15.125,"h":15.14,"l":15.12,"n":210,"o":15.125,"t":"2026-10-19T18:30:00Z","v":7091,"vw":15.133136},{"c":15.135,"h":15.145,"l":15.126,"n":166,"o":15.126,"t":"2026-10-19T18:45:00Z","v":9957,"vw":15.132477},{"c":15.125,"h":15.135,"l":15.12,"n":309,"o":15.135,"t":"2026-10-19T19:00:00Z","v":14555,"vw":15.128861},{"c":15.105,"h":15.135,"l":15.105,"n":283,"o":15.13,"t":"2026-10-19T19:15:00Z","v":18065,"vw":15.124125},{"c":15.11,"h":15.11,"l":15.09,"n":308,"o":15.105,"t":"2026-10-19T19:30:00Z","v":14108,"vw":15.097998},{"c":15.11,"h":15.155,"l":15.1,"n":1162,"o":15.115,"t":"2026-10-19T19:45:00Z","v":88044,"vw":15.126488},{"c":15.1,"h":15.1,"l":15.1,"n":19,"o":15.1,"t":"2026-10-19T20:00:00Z","v":101351,"vw":15.1},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-19T21:00:00Z","v":100,"vw":15.02},{"c":15.0767,"h":15.0772,"l":15.0767,"n":2,"o":15.0772,"t":"2026-10-19T21:45:00Z","v":320,"vw":15.076888},{"c":15.36,"h":15.37,"l":15.09,"n":176,"o":15.16,"t":"2026-10-20T13:30:00Z","v":15853,"vw":15.206823},{"c":15.365,"h":15.42,"l":15.365,"n":107,"o":15.41,"t":"2026-10-20T13:45:00Z","v":3112,"vw":15.39286},{"c":15.31,"h":15.35,"l":15.28,"n":163,"o":15.35,"t":"2026-10-20T14:00:00Z","v":16805,"vw":15.304729},{"c":15.4,"h":15.4,"l":15.31,"n":256,"o":15.32,"t":"2026-10-20T14:15:00Z","v":13487,"vw":15.372119},{"c":15.43,"h":15.44,"l":15.4,"n":170,"o":15.4,"t":"2026-10-20T14:30:00Z","v":7495,"vw":15.423256},{"c":15.44,"h":15.46,"l":15.43,"n":295,"o":15.44,"t":"2026-10-20T14:45:00Z","v":12623,"vw":15.443183},{"c":15.4,"h":15.43,"l":15.38,"n":209,"o":15.43,"t":"2026-10-20T15:00:00Z","v":8399,"vw":15.396076},{"c":15.39,"h":15.41,"l":15.39,"n":109,"o":15.4,"t":"2026-10-20T15:15:00Z","v":5920,"vw":15.400725},{"c":15.43,"h":15.43,"l":15.38,"n":114,"o":15.39,"t":"2026-10-20T15:30:00Z","v":7514,"vw":15.395695},{"c":15.41,"h":15.43,"l":15.41,"n":134,"o":15.43,"t":"2026-10-20T15:45:00Z","v":14561,"vw":15.419688},{"c":15.41,"h":15.425,"l":15.41,"n":96,"o":15.42,"t":"2026-10-20T16:00:00Z","v":5132,"vw":15.421486},{"c":15.415,"h":15.42,"l":15.405,"n":88,"o":15.41,"t":"2026-10-20T16:15:00Z","v":6018,"vw":15.410798},{"c":15.43,"h":15.43,"l":15.42,"n":136,"o":15.42,"t":"2026-10-20T16:30:00Z","v":6083,"vw":15.421002},{"c":15.4,"h":15.4248,"l":15.39,"n":63,"o":15.42,"t":"2026-10-20T16:45:00Z","v":4448,"vw":15.404798},{"c":15.42,"h":15.42,"l":15.395,"n":71,"o":15.395,"t":"2026-10-20T17:00:00Z","v":4211,"vw":15.403862},{"c":15.405,"h":15.415,"l":15.405,"n":63,"o":15.415,"t":"2026-10-20T17:15:00Z","v":11672,"vw":15.413685},{"c":15.4,"h":15.41,"l":15.3948,"n":84,"o":15.41,"t":"2026-10-20T17:30:00Z","v":5672,"vw":15.401301},{"c":15.4399,"h":15.44,"l":15.4,"n":81,"o":15.4,"t":"2026-10-20T17:45:00Z","v":4896,"vw":15.418421},{"c":15.42,"h":15.445,"l":15.42,"n":178,"o":15.44,"t":"2026-10-20T18:00:00Z","v":7477,"vw":15.436037},{"c":15.43,"h":15.43,"l":15.42,"n":124,"o":15.43,"t":"2026-10-20T18:15:00Z","v":6794,"vw":15.422441},{"c":15.425,"h":15.435,"l":15.425,"n":167,"o":15.435,"t":"2026-10-20T18:30:00Z","v":5580,"vw":15.42961},{"c":15.435,"h":15.44,"l":15.425,"n":136,"o":15.425,"t":"2026-10-20T18:45:00Z","v":4567,"vw":15.431598},{"c":15.435,"h":15.445,"l":15.43,"n":223,"o":15.44,"t":"2026-10-20T19:00:00Z","v":8287,"vw":15.439861},{"c":15.425,"h":15.45,"l":15.415,"n":260,"o":15.44,"t":"2026-10-20T19:15:00Z","v":13192,"vw":15.433673},{"c":15.445,"h":15.455,"l":15.425,"n":246,"o":15.425,"t":"2026-10-20T19:30:00Z","v":13302,"vw":15.443976},{"c":15.37,"h":15.445,"l":15.35,"n":985,"o":15.44,"t":"2026-10-20T19:45:00Z","v":70288,"vw":15.379202},{"c":15.38,"h":15.38,"l":15.38,"n":30,"o":15.38,"t":"2026-10-20T20:00:00Z","v":104674,"vw":15.38},{"c":15.38,"h":15.52,"l":15.36,"n":173,"o":15.46,"t":"2026-10-21T13:30:00Z","v":18224,"vw":15.431745},{"c":15.28,"h":15.375,"l":15.28,"n":173,"o":15.375,"t":"2026-10-21T13:45:00Z","v":8323,"vw":15.305799},{"c":15.272,"h":15.272,"l":15.23,"n":196,"o":15.27,"t":"2026-10-21T14:00:00Z","v":9081,"vw":15.250948},{"c":15.29,"h":15.29,"l":15.27,"n":259,"o":15.27,"t":"2026-10-21T14:15:00Z","v":11256,"vw":15.278455},{"c":15.28,"h":15.295,"l":15.27,"n":165,"o":15.29,"t":"2026-10-21T14:30:00Z","v":8609,"vw":15.288214},{"c":15.265,"h":15.285,"l":15.25,"n":156,"o":15.285,"t":"2026-10-21T14:45:00Z","v":16290,"vw":15.269225},{"c":15.21,"h":15.26,"l":15.205,"n":121,"o":15.26,"t":"2026-10-21T15:00:00Z","v":7682,"vw":15.231201},{"c":15.215,"h":15.225,"l":15.17,"n":260,"o":15.2,"t":"2026-10-21T15:15:00Z","v":19895,"vw":15.204846},{"c":15.195,"h":15.22,"l":15.19,"n":175,"o":15.215,"t":"2026-10-21T15:30:00Z","v":10577,"vw":15.203259},{"c":15.19,"h":15.195,"l":15.16,"n":298,"o":15.195,"t":"2026-10-21T15:45:00Z","v":45423,"vw":15.174162},{"c":15.195,"h":15.195,"l":15.18,"n":67,"o":15.18,"t":"2026-10-21T16:00:00Z","v":3320,"vw":15.188182},{"c":15.22,"h":15.22,"l":15.195,"n":161,"o":15.195,"t":"2026-10-21T16:15:00Z","v":7796,"vw":15.202818},{"c":15.235,"h":15.25,"l":15.225,"n":232,"o":15.225,"t":"2026-10-21T16:30:00Z","v":15662,"vw":15.231323},{"c":15.24,"h":15.245,"l":15.23,"n":126,"o":15.23,"t":"2026-10-21T16:45:00Z","v":4051,"vw":15.234},{"c":15.1801,"h":15.245,"l":15.18,"n":180,"o":15.245,"t":"2026-10-21T17:00:00Z","v":8247,"vw":15.208639},{"c":15.19,"h":15.2,"l":15.18,"n":173,"o":15.18,"t":"2026-10-21T17:15:00Z","v":6365,"vw":15.191446},{"c":15.165,"h":15.17,"l":15.1599,"n":92,"o":15.17,"t":"2026-10-21T17:30:00Z","v":2931,"vw":15.163005},{"c":15.17,"h":15.175,"l":15.165,"n":74,"o":15.165,"t":"2026-10-21T17:45:00Z","v":3358,"vw":15.170668},{"c":15.175,"h":15.175,"l":15.17,"n":12,"o":15.17,"t":"2026-10-21T18:00:00Z","v":478,"vw":15.1725},{"c":15.19,"h":15.19,"l":15.17,"n":148,"o":15.175,"t":"2026-10-21T18:15:00Z","v":10277,"vw":15.17803},{"c":15.2,"h":15.21,"l":15.19,"n":88,"o":15.19,"t":"2026-10-21T18:30:00Z","v":4045,"vw":15.19885},{"c":15.13,"h":15.19,"l":15.13,"n":165,"o":15.19,"t":"2026-10-21T18:45:00Z","v":8431,"vw":15.162376},{"c":15.1,"h":15.16,"l":15.1,"n":378,"o":15.13,"t":"2026-10-21T19:00:00Z","v":33501,"vw":15.13036},{"c":15.13,"h":15.14,"l":15.1,"n":272,"o":15.11,"t":"2026-10-21T19:15:00Z","v":10372,"vw":15.126503},{"c":15.06,"h":15.13,"l":15.06,"n":374,"o":15.13,"t":"2026-10-21T19:30:00Z","v":12100,"vw":15.087608},{"c":15.02,"h":15.06,"l":15.005,"n":1007,"o":15.06,"t":"2026-10-21T19:45:00Z","v":76246,"vw":15.02058},{"c":15.02,"h":15.02,"l":15.02,"n":24,"o":15.02,"t":"2026-10-21T20:00:00Z","v":100221,"vw":15.02},{"c":15.3118,"h":15.3118,"l":15,"n":10,"o":15.05,"t":"2026-10-22T13:00:00Z","v":1400,"vw":15.162309},{"c":15.18,"h":15.18,"l":15,"n":86,"o":15.13,"t":"2026-10-22T13:30:00Z","v":8895,"vw":15.063531},{"c":15.305,"h":15.305,"l":15.19,"n":84,"o":15.2,"t":"2026-10-22T13:45:00Z","v":8790,"vw":15.271282},{"c":15.36,"h":15.36,"l":15.28,"n":175,"o":15.33,"t":"2026-10-22T14:00:00Z","v":13710,"vw":15.311458},{"c":15.41,"h":15.41,"l":15.365,"n":120,"o":15.365,"t":"2026-10-22T14:15:00Z","v":6059,"vw":15.376333},{"c":15.39,"h":15.425,"l":15.375,"n":194,"o":15.425,"t":"2026-10-22T14:30:00Z","v":9635,"vw":15.400572},{"c":15.35,"h":15.39,"l":15.35,"n":122,"o":15.39,"t":"2026-10-22T14:45:00Z","v":9381,"vw":15.369726},{"c":15.4,"h":15.41,"l":15.34,"n":239,"o":15.35,"t":"2026-10-22T15:00:00Z","v":12736,"vw":15.376797},{"c":15.32,"h":15.405,"l":15.305,"n":245,"o":15.405,"t":"2026-10-22T15:15:00Z","v":10411,"vw":15.336457},{"c":15.385,"h":15.385,"l":15.33,"n":168,"o":15.33,"t":"2026-10-22T15:30:00Z","v":11654,"vw":15.363555},{"c":15.42,"h":15.42,"l":15.385,"n":342,"o":15.4,"t":"2026-10-22T15:45:00Z","v":23104,"vw":15.396619},{"c":15.37,"h":15.415,"l":15.37,"n":255,"o":15.415,"t":"2026-10-22T16:00:00Z","v":17495,"vw":15.396937},{"c":15.395,"h":15.405,"l":15.37,"n":153,"o":15.37,"t":"2026-10-22T16:15:00Z","v":9269,"vw":15.388571},{"c":15.405,"h":15.405,"l":15.3701,"n":158,"o":15.395,"t":"2026-10-22T16:30:00Z","v":12443,"vw":15.378692},{"c":15.44,"h":15.44,"l":15.405,"n":280,"o":15.405,"t":"2026-10-22T16:45:00Z","v":14322,"vw":15.42679},{"c":15.4,"h":15.43,"l":15.395,"n":110,"o":15.43,"t":"2026-10-22T17:00:00Z","v":9089,"vw":15.408681},{"c":15.385,"h":15.4,"l":15.37,"n":186,"o":15.4,"t":"2026-10-22T17:15:00Z","v":9522,"vw":15.385567},{"c":15.39,"h":15.39,"l":15.375,"n":140,"o":15.38,"t":"2026-10-22T17:30:00Z","v":7739,"vw":15.385748},{"c":15.4,"h":15.4,"l":15.39,"n":100,"o":15.39,"t":"2026-10-22T17:45:00Z","v":4450,"vw":15.395849},{"c":15.39,"h":15.41,"l":15.39,"n":127,"o":15.41,"t":"2026-10-22T18:00:00Z","v":5597,"vw":15.397836},{"c":15.405,"h":15.4173,"l":15.39,"n":292,"o":15.39,"t":"2026-10-22T18:15:00Z","v":38590,"vw":15.412042},{"c":15.37,"h":15.405,"l":15.37,"n":169,"o":15.405,"t":"2026-10-22T18:30:00Z","v":5917,"vw":15.385426},{"c":15.42,"h":15.43,"l":15.375,"n":268,"o":15.375,"t":"2026-10-22T18:45:00Z","v":18927,"vw":15.408283},{"c":15.43,"h":15.46,"l":15.42,"n":243,"o":15.42,"t":"2026-10-22T19:00:00Z","v":12394,"vw":15.443346},{"c":15.415,"h":15.44,"l":15.405,"n":325,"o":15.435,"t":"2026-10-22T19:15:00Z","v":17179,"vw":15.42727},{"c":15.43,"h":15.45,"l":15.405,"n":386,"o":15.415,"t":"2026-10-22T19:30:00Z","v":19268,"vw":15.425239},{"c":15.46,"h":15.46,"l":15.41,"n":1001,"o":15.43,"t":"2026-10-22T19:45:00Z","v":60549,"vw":15.44053},{"c":15.45,"h":15.45,"l":15.45,"n":16,"o":15.45,"t":"2026-10-22T20:00:00Z","v":95739,"vw":15.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11548351050981666,"strike":17.985063040813458,"iv":0.41589078674089286,"gamma":0.1112048192950851,"theta":-0.006687743513226518,"vega":0.007404009980347769,"rho":0.0010557368446869303,"breakevenPct":17.15564110888851},{"delta":0.15,"premium":0.33732146051589895,"strike":19.628307114932586,"iv":0.7908581357381814,"gamma":0.0886703142682799,"theta":-0.016653372537245158,"vega":0.009584906708184014,"rho":0.0015048438950724832,"breakevenPct":29.22736942037855},{"delta":0.2,"premium":0.5591594105219815,"strike":21.271551189051713,"iv":1.16582548473547,"gamma":0.06613580924147469,"theta":-0.026619001561263803,"vega":0.01176580343602026,"rho":0.001953950945458037,"breakevenPct":41.2990977318686},{"delta":0.25,"premium":0.90199102245322,"strike":24.330941611585036,"iv":1.7198425334084249,"gamma":0.044753834114153304,"theta":-0.042000338219458734,"vega":0.013743131352548373,"rho":0.0023069471656976693,"breakevenPct":63.31995232387223},{"delta":0.3,"premium":1.45,"strike":28.057544864500017,"iv":2.4164929089507408,"gamma":0.03343120995711645,"theta":-0.06361625841871826,"vega":0.015061448373725613,"rho":0.0024918260995783555,"breakevenPct":90.98734540129462},{"delta":0.35,"premium":1.4846806431050699,"strike":23.843978563164338,"iv":2.028138871534732,"gamma":0.04509978108665197,"theta":-0.055184692640749766,"vega":0.015602229891604818,"rho":0.0030679859091690075,"breakevenPct":63.939541788151494},{"delta":0.4,"premium":1.5375331046379246,"strike":22.082229845402516,"iv":1.7980315266074944,"gamma":0.05635480477456992,"theta":-0.049390929166496816,"vega":0.01584082951479111,"rho":0.003630704453504613,"breakevenPct":52.878724595731},{"delta":0.45,"premium":1.590385566170779,"strike":20.320481127640697,"iv":1.5679241816802572,"gamma":0.06760982846248785,"theta":-0.04359716569224388,"vega":0.0160794291379774,"rho":0.004193422997840218,"breakevenPct":41.817907403310514},{"delta":0.5,"premium":1.6432380277036338,"strike":18.558732409878875,"iv":1.3378168367530194,"gamma":0.07886485215040578,"theta":-0.037803402217990945,"vega":0.016318028761163693,"rho":0.004756141542175823,"breakevenPct":30.757090210890027},{"delta":0.55,"premium":1.6960904892364883,"strike":16.796983692117053,"iv":1.107709491825782,"gamma":0.09011987583832372,"theta":-0.032009638743737995,"vega":0.016556628384349983,"rho":0.005318860086511428,"breakevenPct":19.69627301846954},{"delta":0.6,"premium":1.7489429507693428,"strike":15.035234974355236,"iv":0.8776021468985447,"gamma":0.10137489952624165,"theta":-0.026215875269485066,"vega":0.016795228007536273,"rho":0.005881578630847033,"breakevenPct":8.63545582604906},{"delta":0.65,"premium":2.0899871904355254,"strike":14.476942783945345,"iv":0.8784816396242527,"gamma":0.09358676345004269,"theta":-0.024363450042698548,"vega":0.015544662681468828,"rho":0.006228635736743893,"breakevenPct":7.229320222529914},{"delta":0.7,"premium":2.436912894961571,"strike":13.943210930828352,"iv":0.8840751494449188,"gamma":0.08540999146029035,"theta":-0.02259146029035013,"vega":0.014263706233988045,"rho":0.006571291588795066,"breakevenPct":6.020218937151613},{"delta":0.75,"premium":2.783838599487617,"strike":13.409479077711358,"iv":0.8896686592655849,"gamma":0.077233219470538,"theta":-0.02081947053800171,"vega":0.01298274978650726,"rho":0.006913947440846238,"breakevenPct":4.8111176517733085},{"delta":0.8,"premium":3.1307643040136632,"strike":12.875747224594363,"iv":0.8952621690862511,"gamma":0.06905644748078565,"theta":-0.019047480785653288,"vega":0.011701793339026474,"rho":0.007256603292897411,"breakevenPct":3.602016366395004}],"put":[{"delta":0.1,"premium":1.371821989547713,"strike":6.898630688828562,"iv":3.9241032089206787,"gamma":0.010535835593613657,"theta":-0.05029346991865796,"vega":0.007556148485885353,"rho":-0.0023092066302373877,"breakevenPct":64.22777540918544},{"delta":0.15,"premium":0.39162619832926926,"strike":12.203883562981025,"iv":1.0131094121879882,"gamma":0.0611472140653062,"theta":-0.016918856629291275,"vega":0.01009848551905605,"rho":-0.0021791634827245947,"breakevenPct":23.54525977571678},{"delta":0.2,"premium":1.4717388542911676,"strike":10.724628476372251,"iv":2.3644047389441263,"gamma":0.030956275441907058,"theta":-0.04559718578376758,"vega":0.011681982522284967,"rho":-0.0036216599069088867,"breakevenPct":40.1107467826467},{"delta":0.25,"premium":1.5042845976818806,"strike":11.809486589396023,"iv":2.0400509356506333,"gamma":0.043880153504754674,"theta":-0.04180062341727939,"vega":0.012959279968973855,"rho":-0.004266070538618118,"breakevenPct":33.29966348405085},{"delta":0.3,"premium":1.5368303410725939,"strike":12.894344702419795,"iv":1.7156971323571404,"gamma":0.05680403156760228,"theta":-0.0380040610507912,"vega":0.01423657741566274,"rho":-0.00491048117032735,"breakevenPct":26.488580185455},{"delta":0.35,"premium":1.5693760844633071,"strike":13.979202815443568,"iv":1.3913433290636474,"gamma":0.06972790963044989,"theta":-0.03420749868430301,"vega":0.015513874862351628,"rho":-0.005554891802036582,"breakevenPct":19.677496886859146},{"delta":0.4,"premium":1.6420338084799628,"strike":15.053207352506282,"iv":1.0894208182285252,"gamma":0.08164825575465741,"theta":-0.03069221369941455,"vega":0.01670493877728159,"rho":-0.006230298265284863,"breakevenPct":13.196287740929968},{"delta":0.45,"premium":2.353867358847911,"strike":15.954262479554318,"iv":1.1449361518845316,"gamma":0.07757753521646846,"theta":-0.03165902359023157,"vega":0.0165218898196711,"rho":-0.0073996166702587005,"breakevenPct":11.971552616787008},{"delta":0.5,"premium":3.0657009092158596,"strike":16.855317606602355,"iv":1.200451485540538,"gamma":0.07350681467827949,"theta":-0.03262583348104859,"vega":0.01633884086206061,"rho":-0.008568935075232537,"breakevenPct":10.746817492644047},{"delta":0.55,"premium":3.7775344595838085,"strike":17.75637273365039,"iv":1.2559668191965443,"gamma":0.06943609414009051,"theta":-0.03359264337186561,"vega":0.016155791904450118,"rho":-0.009738253480206375,"breakevenPct":9.522082368501085},{"delta":0.6,"premium":4.489368009951756,"strike":18.657427860698427,"iv":1.3114821528525507,"gamma":0.06536537360190156,"theta":-0.034559453262682636,"vega":0.01597274294683963,"rho":-0.01090757188518021,"breakevenPct":8.297347244358127},{"delta":0.65,"premium":5.2012015603197055,"strike":19.558482987746462,"iv":1.366997486508557,"gamma":0.06129465306371259,"theta":-0.03552626315349966,"vega":0.01578969398922914,"rho":-0.01207689029015405,"breakevenPct":7.072612120215164},{"delta":0.7,"premium":6.493907033330646,"strike":21.02598590579418,"iv":1.4615278005041716,"gamma":0.05479963424178341,"theta":-0.03600226806916925,"vega":0.015065907458617364,"rho":-0.01370363962549274,"breakevenPct":5.941237071433432},{"delta":0.75,"premium":6.242728945089724,"strike":21.064936558115825,"iv":1.2558149059835046,"gamma":0.07280645658173791,"theta":-0.028426805394186114,"vega":0.013766040038497249,"rho":-0.014127011938101274,"breakevenPct":4.063381145462124},{"delta":0.8,"premium":10.829819251135444,"strike":25.71559921172152,"iv":1.6606865327399434,"gamma":0.03885474109959518,"theta":-0.031993852215766644,"vega":0.012090500419803018,"rho":-0.018337204227894054,"breakevenPct":3.651909640219559},{"delta":0.85,"premium":14.324980402458248,"strike":29.394716213113945,"iv":1.7625707654683873,"gamma":0.030479946691615765,"theta":-0.027410519042307388,"vega":0.01006510835019802,"rho":-0.0217013483882811,"breakevenPct":2.4612568889598743}]},"raw":{"call":[{"delta":0.1,"premium":0.11548351050981666,"strike":17.985063040813458,"iv":0.41589078674089286,"gamma":0.1112048192950851,"theta":-0.006687743513226518,"vega":0.007404009980347769,"rho":0.0010557368446869303,"breakevenPct":17.15564110888851},{"delta":0.15,"premium":0.33732146051589895,"strike":19.628307114932586,"iv":0.7908581357381814,"gamma":0.0886703142682799,"theta":-0.016653372537245158,"vega":0.009584906708184014,"rho":0.0015048438950724832,"breakevenPct":29.22736942037855},{"delta":0.2,"premium":0.5591594105219815,"strike":21.271551189051713,"iv":1.16582548473547,"gamma":0.06613580924147469,"theta":-0.026619001561263803,"vega":0.01176580343602026,"rho":0.001953950945458037,"breakevenPct":41.2990977318686},{"delta":0.25,"premium":0.90199102245322,"strike":24.330941611585036,"iv":1.7198425334084249,"gamma":0.044753834114153304,"theta":-0.042000338219458734,"vega":0.013743131352548373,"rho":0.0023069471656976693,"breakevenPct":63.31995232387223},{"delta":0.3,"premium":1.45,"strike":28.057544864500017,"iv":2.4164929089507408,"gamma":0.03343120995711645,"theta":-0.06361625841871826,"vega":0.015061448373725613,"rho":0.0024918260995783555,"breakevenPct":90.98734540129462},{"delta":0.35,"premium":1.4846806431050699,"strike":23.843978563164338,"iv":2.028138871534732,"gamma":0.04509978108665197,"theta":-0.055184692640749766,"vega":0.015602229891604818,"rho":0.0030679859091690075,"breakevenPct":63.939541788151494},{"delta":0.4,"premium":1.5375331046379246,"strike":22.082229845402516,"iv":1.7980315266074944,"gamma":0.05635480477456992,"theta":-0.049390929166496816,"vega":0.01584082951479111,"rho":0.003630704453504613,"breakevenPct":52.878724595731},{"delta":0.45,"premium":1.590385566170779,"strike":20.320481127640697,"iv":1.5679241816802572,"gamma":0.06760982846248785,"theta":-0.04359716569224388,"vega":0.0160794291379774,"rho":0.004193422997840218,"breakevenPct":41.817907403310514},{"delta":0.5,"premium":1.6432380277036338,"strike":18.558732409878875,"iv":1.3378168367530194,"gamma":0.07886485215040578,"theta":-0.037803402217990945,"vega":0.016318028761163693,"rho":0.004756141542175823,"breakevenPct":30.757090210890027},{"delta":0.55,"premium":1.6960904892364883,"strike":16.796983692117053,"iv":1.107709491825782,"gamma":0.09011987583832372,"theta":-0.032009638743737995,"vega":0.016556628384349983,"rho":0.005318860086511428,"breakevenPct":19.69627301846954},{"delta":0.6,"premium":1.7489429507693428,"strike":15.035234974355236,"iv":0.8776021468985447,"gamma":0.10137489952624165,"theta":-0.026215875269485066,"vega":0.016795228007536273,"rho":0.005881578630847033,"breakevenPct":8.63545582604906},{"delta":0.65,"premium":2.0899871904355254,"strike":14.476942783945345,"iv":0.8784816396242527,"gamma":0.09358676345004269,"theta":-0.024363450042698548,"vega":0.015544662681468828,"rho":0.006228635736743893,"breakevenPct":7.229320222529914},{"delta":0.7,"premium":2.436912894961571,"strike":13.943210930828352,"iv":0.8840751494449188,"gamma":0.08540999146029035,"theta":-0.02259146029035013,"vega":0.014263706233988045,"rho":0.006571291588795066,"breakevenPct":6.020218937151613},{"delta":0.75,"premium":2.783838599487617,"strike":13.409479077711358,"iv":0.8896686592655849,"gamma":0.077233219470538,"theta":-0.02081947053800171,"vega":0.01298274978650726,"rho":0.006913947440846238,"breakevenPct":4.8111176517733085},{"delta":0.8,"premium":3.1307643040136632,"strike":12.875747224594363,"iv":0.8952621690862511,"gamma":0.06905644748078565,"theta":-0.019047480785653288,"vega":0.011701793339026474,"rho":0.007256603292897411,"breakevenPct":3.602016366395004}],"put":[{"delta":0.1,"premium":1.371821989547713,"strike":6.898630688828562,"iv":3.9241032089206787,"gamma":0.010535835593613657,"theta":-0.05029346991865796,"vega":0.007556148485885353,"rho":-0.0023092066302373877,"breakevenPct":64.22777540918544},{"delta":0.15,"premium":0.39162619832926926,"strike":12.203883562981025,"iv":1.0131094121879882,"gamma":0.0611472140653062,"theta":-0.016918856629291275,"vega":0.01009848551905605,"rho":-0.0021791634827245947,"breakevenPct":23.54525977571678},{"delta":0.2,"premium":1.4717388542911676,"strike":10.724628476372251,"iv":2.3644047389441263,"gamma":0.030956275441907058,"theta":-0.04559718578376758,"vega":0.011681982522284967,"rho":-0.0036216599069088867,"breakevenPct":40.1107467826467},{"delta":0.25,"premium":1.5042845976818806,"strike":11.809486589396023,"iv":2.0400509356506333,"gamma":0.043880153504754674,"theta":-0.04180062341727939,"vega":0.012959279968973855,"rho":-0.004266070538618118,"breakevenPct":33.29966348405085},{"delta":0.3,"premium":1.5368303410725939,"strike":12.894344702419795,"iv":1.7156971323571404,"gamma":0.05680403156760228,"theta":-0.0380040610507912,"vega":0.01423657741566274,"rho":-0.00491048117032735,"breakevenPct":26.488580185455},{"delta":0.35,"premium":1.5693760844633071,"strike":13.979202815443568,"iv":1.3913433290636474,"gamma":0.06972790963044989,"theta":-0.03420749868430301,"vega":0.015513874862351628,"rho":-0.005554891802036582,"breakevenPct":19.677496886859146},{"delta":0.4,"premium":1.6420338084799628,"strike":15.053207352506282,"iv":1.0894208182285252,"gamma":0.08164825575465741,"theta":-0.03069221369941455,"vega":0.01670493877728159,"rho":-0.006230298265284863,"breakevenPct":13.196287740929968},{"delta":0.45,"premium":2.353867358847911,"strike":15.954262479554318,"iv":1.1449361518845316,"gamma":0.07757753521646846,"theta":-0.03165902359023157,"vega":0.0165218898196711,"rho":-0.0073996166702587005,"breakevenPct":11.971552616787008},{"delta":0.5,"premium":3.0657009092158596,"strike":16.855317606602355,"iv":1.200451485540538,"gamma":0.07350681467827949,"theta":-0.03262583348104859,"vega":0.01633884086206061,"rho":-0.008568935075232537,"breakevenPct":10.746817492644047},{"delta":0.55,"premium":3.7775344595838085,"strike":17.75637273365039,"iv":1.2559668191965443,"gamma":0.06943609414009051,"theta":-0.03359264337186561,"vega":0.016155791904450118,"rho":-0.009738253480206375,"breakevenPct":9.522082368501085},{"delta":0.6,"premium":4.489368009951756,"strike":18.657427860698427,"iv":1.3114821528525507,"gamma":0.06536537360190156,"theta":-0.034559453262682636,"vega":0.01597274294683963,"rho":-0.01090757188518021,"breakevenPct":8.297347244358127},{"delta":0.65,"premium":5.2012015603197055,"strike":19.558482987746462,"iv":1.366997486508557,"gamma":0.06129465306371259,"theta":-0.03552626315349966,"vega":0.01578969398922914,"rho":-0.01207689029015405,"breakevenPct":7.072612120215164},{"delta":0.7,"premium":6.493907033330646,"strike":21.02598590579418,"iv":1.4615278005041716,"gamma":0.05479963424178341,"theta":-0.03600226806916925,"vega":0.015065907458617364,"rho":-0.01370363962549274,"breakevenPct":5.941237071433432},{"delta":0.75,"premium":6.242728945089724,"strike":21.064936558115825,"iv":1.2558149059835046,"gamma":0.07280645658173791,"theta":-0.028426805394186114,"vega":0.013766040038497249,"rho":-0.014127011938101274,"breakevenPct":4.063381145462124},{"delta":0.8,"premium":10.829819251135444,"strike":25.71559921172152,"iv":1.6606865327399434,"gamma":0.03885474109959518,"theta":-0.031993852215766644,"vega":0.012090500419803018,"rho":-0.018337204227894054,"breakevenPct":3.651909640219559},{"delta":0.85,"premium":14.324980402458248,"strike":29.394716213113945,"iv":1.7625707654683873,"gamma":0.030479946691615765,"theta":-0.027410519042307388,"vega":0.01006510835019802,"rho":-0.0217013483882811,"breakevenPct":2.4612568889598743}]}},"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"}}