{"symbol":"USNA","url":"https://intraalpha.com/companies/USNA","capturedAt":"2026-10-22T23:21:56.364Z","state":"ready","quote":{"symbol":"USNA","last_price":14.52,"prev_close":14.22,"regular_close":14.52,"change":0.3,"change_pct":2.1097,"regular_change":0.3,"regular_change_pct":2.1097,"extended_change":0,"extended_change_pct":0,"bid":14.05,"ask":16,"bid_size":500,"ask_size":100,"volume":253125,"vwap":14.506284,"open":14.21,"high":14.83,"low":14.21,"close":14.52,"trade_count":5667,"last_trade_at":"2026-10-22T23:00:00.004033615Z","last_quote_at":"2026-10-22T23:00:08.816871055Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:55.653078567-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"USNA","fetched_at":"2026-10-22T23:21:56.000152+00:00","name":"USANA Health Sciences Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"USANA Health Sciences, Inc. develops, manufactures, and sells science-based nutritional and personal care products. The company is headquartered in Salt Lake City, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":262736000,"ebitda":73919000,"pe_ratio":null,"peg_ratio":0.661,"book_value":28.51,"dividend_per_share":null,"dividend_yield":null,"eps":-1.2,"revenue_ttm":913361000,"gross_profit_ttm":707363000,"profit_margin":-0.0243,"operating_margin_ttm":0.0409,"return_on_assets_ttm":0.0361,"return_on_equity_ttm":-0.0506,"quarterly_earnings_growth":-0.166,"quarterly_revenue_growth":-0.053,"analyst_target_price":25,"analyst_number":0,"beta":0.681,"fifty_two_week_high":23.59,"fifty_two_week_low":12.57,"fifty_day_ma":14.42,"two_hundred_day_ma":18.31,"shares_outstanding":18476500,"forward_pe":7.93,"price_to_sales":0.288,"price_to_book":0.493,"ev_to_revenue":0.121,"ev_to_ebitda":2.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:56.000152+00:00"},"optionObservedAt":"2026-10-22T19:50:07.211Z","bars":[{"c":15.885,"h":15.885,"l":15.39,"n":54,"o":15.42,"t":"2026-10-15T13:30:00Z","v":4216,"vw":15.606588},{"c":15.855,"h":15.855,"l":15.855,"n":11,"o":15.855,"t":"2026-10-15T13:35:00Z","v":1506,"vw":15.855},{"c":15.73,"h":15.73,"l":15.73,"n":9,"o":15.73,"t":"2026-10-15T13:40:00Z","v":516,"vw":15.73},{"c":15.735,"h":15.735,"l":15.735,"n":5,"o":15.735,"t":"2026-10-15T13:45:00Z","v":182,"vw":15.735},{"c":15.93,"h":15.93,"l":15.6436,"n":37,"o":15.9,"t":"2026-10-15T13:55:00Z","v":6725,"vw":15.854901},{"c":15.86,"h":15.96,"l":15.79,"n":76,"o":15.79,"t":"2026-10-15T14:00:00Z","v":9924,"vw":15.853301},{"c":15.89,"h":15.915,"l":15.89,"n":57,"o":15.91,"t":"2026-10-15T14:05:00Z","v":1699,"vw":15.904928},{"c":15.8907,"h":15.8907,"l":15.89,"n":24,"o":15.89,"t":"2026-10-15T14:10:00Z","v":615,"vw":15.890484},{"c":15.9899,"h":15.9899,"l":15.9899,"n":11,"o":15.9899,"t":"2026-10-15T14:15:00Z","v":205,"vw":15.9899},{"c":15.9,"h":15.9,"l":15.9,"n":18,"o":15.9,"t":"2026-10-15T14:20:00Z","v":421,"vw":15.9},{"c":15.84,"h":15.86,"l":15.84,"n":20,"o":15.86,"t":"2026-10-15T14:25:00Z","v":591,"vw":15.853333},{"c":15.83,"h":15.86,"l":15.83,"n":25,"o":15.86,"t":"2026-10-15T14:35:00Z","v":1260,"vw":15.843888},{"c":15.83,"h":15.83,"l":15.83,"n":16,"o":15.83,"t":"2026-10-15T14:40:00Z","v":283,"vw":15.83},{"c":15.7,"h":15.83,"l":15.7,"n":16,"o":15.81,"t":"2026-10-15T14:45:00Z","v":948,"vw":15.778413},{"c":15.765,"h":15.765,"l":15.765,"n":6,"o":15.765,"t":"2026-10-15T14:55:00Z","v":168,"vw":15.765},{"c":15.775,"h":15.8,"l":15.76,"n":54,"o":15.765,"t":"2026-10-15T15:00:00Z","v":2168,"vw":15.774306},{"c":15.825,"h":15.825,"l":15.825,"n":8,"o":15.825,"t":"2026-10-15T15:05:00Z","v":183,"vw":15.825},{"c":15.76,"h":15.78,"l":15.76,"n":13,"o":15.78,"t":"2026-10-15T15:15:00Z","v":579,"vw":15.775},{"c":15.71,"h":15.73,"l":15.71,"n":21,"o":15.72,"t":"2026-10-15T15:20:00Z","v":757,"vw":15.72},{"c":15.65,"h":15.7,"l":15.65,"n":31,"o":15.7,"t":"2026-10-15T15:35:00Z","v":886,"vw":15.668392},{"c":15.63,"h":15.63,"l":15.63,"n":10,"o":15.63,"t":"2026-10-15T15:40:00Z","v":460,"vw":15.63},{"c":15.63,"h":15.635,"l":15.63,"n":12,"o":15.635,"t":"2026-10-15T15:50:00Z","v":502,"vw":15.633734},{"c":15.65,"h":15.65,"l":15.65,"n":14,"o":15.65,"t":"2026-10-15T15:55:00Z","v":641,"vw":15.65},{"c":15.61,"h":15.625,"l":15.61,"n":13,"o":15.625,"t":"2026-10-15T16:00:00Z","v":470,"vw":15.61562},{"c":15.6,"h":15.6,"l":15.6,"n":26,"o":15.6,"t":"2026-10-15T16:05:00Z","v":815,"vw":15.6},{"c":15.55,"h":15.55,"l":15.55,"n":19,"o":15.55,"t":"2026-10-15T16:15:00Z","v":620,"vw":15.55},{"c":15.5,"h":15.555,"l":15.5,"n":65,"o":15.53,"t":"2026-10-15T16:45:00Z","v":1858,"vw":15.520555},{"c":15.49,"h":15.49,"l":15.49,"n":17,"o":15.49,"t":"2026-10-15T16:50:00Z","v":474,"vw":15.49},{"c":15.475,"h":15.475,"l":15.475,"n":2,"o":15.475,"t":"2026-10-15T16:55:00Z","v":101,"vw":15.475},{"c":15.33,"h":15.33,"l":15.33,"n":17,"o":15.33,"t":"2026-10-15T17:30:00Z","v":364,"vw":15.33},{"c":15.28,"h":15.305,"l":15.22,"n":55,"o":15.26,"t":"2026-10-15T17:40:00Z","v":2923,"vw":15.266907},{"c":15.365,"h":15.365,"l":15.28,"n":53,"o":15.31,"t":"2026-10-15T17:45:00Z","v":1778,"vw":15.316111},{"c":15.33,"h":15.405,"l":15.33,"n":24,"o":15.365,"t":"2026-10-15T17:50:00Z","v":1029,"vw":15.369992},{"c":15.365,"h":15.365,"l":15.365,"n":7,"o":15.365,"t":"2026-10-15T17:55:00Z","v":184,"vw":15.365},{"c":15.41,"h":15.41,"l":15.41,"n":5,"o":15.41,"t":"2026-10-15T18:00:00Z","v":416,"vw":15.41},{"c":15.445,"h":15.445,"l":15.365,"n":32,"o":15.4,"t":"2026-10-15T18:05:00Z","v":1624,"vw":15.385067},{"c":15.43,"h":15.43,"l":15.38,"n":29,"o":15.38,"t":"2026-10-15T18:10:00Z","v":1076,"vw":15.396},{"c":15.43,"h":15.43,"l":15.43,"n":3,"o":15.43,"t":"2026-10-15T18:20:00Z","v":104,"vw":15.43},{"c":15.37,"h":15.37,"l":15.37,"n":32,"o":15.37,"t":"2026-10-15T18:25:00Z","v":868,"vw":15.37},{"c":15.395,"h":15.395,"l":15.395,"n":1,"o":15.395,"t":"2026-10-15T18:30:00Z","v":105,"vw":15.395},{"c":15.395,"h":15.395,"l":15.395,"n":2,"o":15.395,"t":"2026-10-15T18:35:00Z","v":127,"vw":15.395},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-15T18:40:00Z","v":100,"vw":15.42},{"c":15.41,"h":15.41,"l":15.41,"n":16,"o":15.41,"t":"2026-10-15T18:45:00Z","v":401,"vw":15.41},{"c":15.415,"h":15.42,"l":15.38,"n":20,"o":15.38,"t":"2026-10-15T18:50:00Z","v":750,"vw":15.40991},{"c":15.415,"h":15.415,"l":15.415,"n":3,"o":15.415,"t":"2026-10-15T18:55:00Z","v":129,"vw":15.415},{"c":15.35,"h":15.405,"l":15.34,"n":62,"o":15.39,"t":"2026-10-15T19:00:00Z","v":2615,"vw":15.377494},{"c":15.34,"h":15.38,"l":15.34,"n":21,"o":15.38,"t":"2026-10-15T19:05:00Z","v":814,"vw":15.348},{"c":15.4,"h":15.405,"l":15.35,"n":43,"o":15.39,"t":"2026-10-15T19:15:00Z","v":4083,"vw":15.375581},{"c":15.4,"h":15.405,"l":15.4,"n":13,"o":15.405,"t":"2026-10-15T19:20:00Z","v":623,"vw":15.401493},{"c":15.31,"h":15.39,"l":15.31,"n":152,"o":15.39,"t":"2026-10-15T19:25:00Z","v":9464,"vw":15.372795},{"c":15.4,"h":15.4,"l":15.3,"n":59,"o":15.3,"t":"2026-10-15T19:30:00Z","v":7106,"vw":15.30518},{"c":15.36,"h":15.395,"l":15.33,"n":67,"o":15.395,"t":"2026-10-15T19:35:00Z","v":2900,"vw":15.352756},{"c":15.37,"h":15.4,"l":15.34,"n":99,"o":15.395,"t":"2026-10-15T19:40:00Z","v":5782,"vw":15.373387},{"c":15.39,"h":15.39,"l":15.35,"n":17,"o":15.35,"t":"2026-10-15T19:45:00Z","v":1050,"vw":15.38189},{"c":15.35,"h":15.39,"l":15.34,"n":133,"o":15.35,"t":"2026-10-15T19:50:00Z","v":4919,"vw":15.355467},{"c":15.33,"h":15.4,"l":15.31,"n":497,"o":15.37,"t":"2026-10-15T19:55:00Z","v":28007,"vw":15.353161},{"c":15.38,"h":15.38,"l":15.38,"n":10,"o":15.38,"t":"2026-10-15T20:00:00Z","v":52361,"vw":15.38},{"c":15.655,"h":15.7,"l":15.52,"n":23,"o":15.535,"t":"2026-10-16T13:30:00Z","v":3645,"vw":15.549307},{"c":15.89,"h":15.89,"l":15.89,"n":13,"o":15.89,"t":"2026-10-16T13:35:00Z","v":524,"vw":15.89},{"c":15.82,"h":15.83,"l":15.82,"n":7,"o":15.83,"t":"2026-10-16T13:40:00Z","v":436,"vw":15.826667},{"c":15.8,"h":15.81,"l":15.8,"n":8,"o":15.81,"t":"2026-10-16T13:45:00Z","v":434,"vw":15.806667},{"c":15.73,"h":15.77,"l":15.73,"n":6,"o":15.77,"t":"2026-10-16T13:50:00Z","v":333,"vw":15.75},{"c":15.695,"h":15.76,"l":15.67,"n":26,"o":15.72,"t":"2026-10-16T13:55:00Z","v":1571,"vw":15.703125},{"c":15.55,"h":15.59,"l":15.55,"n":25,"o":15.59,"t":"2026-10-16T14:00:00Z","v":755,"vw":15.57},{"c":15.59,"h":15.59,"l":15.59,"n":9,"o":15.59,"t":"2026-10-16T14:05:00Z","v":301,"vw":15.59},{"c":15.575,"h":15.58,"l":15.575,"n":6,"o":15.58,"t":"2026-10-16T14:10:00Z","v":428,"vw":15.578804},{"c":15.44,"h":15.5805,"l":15.44,"n":19,"o":15.5805,"t":"2026-10-16T14:15:00Z","v":1391,"vw":15.495591},{"c":15.5,"h":15.5,"l":15.48,"n":12,"o":15.48,"t":"2026-10-16T14:25:00Z","v":855,"vw":15.496169},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-16T14:30:00Z","v":100,"vw":15.49},{"c":15.49,"h":15.49,"l":15.49,"n":8,"o":15.49,"t":"2026-10-16T14:35:00Z","v":321,"vw":15.49},{"c":15.46,"h":15.505,"l":15.46,"n":49,"o":15.505,"t":"2026-10-16T14:40:00Z","v":2641,"vw":15.487273},{"c":15.48,"h":15.48,"l":15.47,"n":19,"o":15.47,"t":"2026-10-16T14:45:00Z","v":1870,"vw":15.477892},{"c":15.545,"h":15.55,"l":15.4925,"n":107,"o":15.5,"t":"2026-10-16T14:55:00Z","v":10196,"vw":15.510057},{"c":15.58,"h":15.585,"l":15.55,"n":124,"o":15.55,"t":"2026-10-16T15:00:00Z","v":8180,"vw":15.560671},{"c":15.615,"h":15.615,"l":15.58,"n":41,"o":15.58,"t":"2026-10-16T15:05:00Z","v":2363,"vw":15.584629},{"c":15.66,"h":15.66,"l":15.58,"n":36,"o":15.58,"t":"2026-10-16T15:10:00Z","v":2486,"vw":15.626593},{"c":15.59,"h":15.64,"l":15.58,"n":38,"o":15.63,"t":"2026-10-16T15:15:00Z","v":2591,"vw":15.613131},{"c":15.54,"h":15.585,"l":15.54,"n":20,"o":15.585,"t":"2026-10-16T15:20:00Z","v":865,"vw":15.55125},{"c":15.52,"h":15.555,"l":15.52,"n":26,"o":15.555,"t":"2026-10-16T15:25:00Z","v":976,"vw":15.52875},{"c":15.4947,"h":15.4947,"l":15.49,"n":14,"o":15.49,"t":"2026-10-16T15:30:00Z","v":599,"vw":15.492331},{"c":15.54,"h":15.56,"l":15.54,"n":37,"o":15.54,"t":"2026-10-16T15:35:00Z","v":1171,"vw":15.54875},{"c":15.5,"h":15.54,"l":15.5,"n":50,"o":15.54,"t":"2026-10-16T15:40:00Z","v":2306,"vw":15.517143},{"c":15.4771,"h":15.52,"l":15.4771,"n":40,"o":15.51,"t":"2026-10-16T15:45:00Z","v":2000,"vw":15.496432},{"c":15.475,"h":15.48,"l":15.475,"n":4,"o":15.48,"t":"2026-10-16T15:50:00Z","v":202,"vw":15.4775},{"c":15.465,"h":15.465,"l":15.465,"n":4,"o":15.465,"t":"2026-10-16T15:55:00Z","v":206,"vw":15.465},{"c":15.405,"h":15.435,"l":15.405,"n":33,"o":15.435,"t":"2026-10-16T16:00:00Z","v":1057,"vw":15.4175},{"c":15.42,"h":15.42,"l":15.42,"n":31,"o":15.42,"t":"2026-10-16T16:05:00Z","v":956,"vw":15.42},{"c":15.38,"h":15.415,"l":15.38,"n":9,"o":15.415,"t":"2026-10-16T16:10:00Z","v":476,"vw":15.389511},{"c":15.305,"h":15.36,"l":15.3,"n":40,"o":15.36,"t":"2026-10-16T16:15:00Z","v":2491,"vw":15.3125},{"c":15.275,"h":15.32,"l":15.275,"n":6,"o":15.32,"t":"2026-10-16T16:20:00Z","v":215,"vw":15.2975},{"c":15.315,"h":15.315,"l":15.305,"n":11,"o":15.305,"t":"2026-10-16T16:25:00Z","v":422,"vw":15.31139},{"c":15.3,"h":15.3,"l":15.3,"n":18,"o":15.3,"t":"2026-10-16T16:30:00Z","v":544,"vw":15.3},{"c":15.28,"h":15.28,"l":15.28,"n":12,"o":15.28,"t":"2026-10-16T16:40:00Z","v":455,"vw":15.28},{"c":15.27,"h":15.28,"l":15.26,"n":53,"o":15.28,"t":"2026-10-16T16:45:00Z","v":2132,"vw":15.262885},{"c":15.315,"h":15.315,"l":15.27,"n":21,"o":15.27,"t":"2026-10-16T16:55:00Z","v":941,"vw":15.29795},{"c":15.28,"h":15.31,"l":15.28,"n":21,"o":15.31,"t":"2026-10-16T17:00:00Z","v":1006,"vw":15.283659},{"c":15.24,"h":15.275,"l":15.24,"n":34,"o":15.275,"t":"2026-10-16T17:15:00Z","v":1283,"vw":15.252941},{"c":15.22,"h":15.24,"l":15.22,"n":25,"o":15.23,"t":"2026-10-16T17:25:00Z","v":1087,"vw":15.227059},{"c":15.23,"h":15.23,"l":15.21,"n":35,"o":15.22,"t":"2026-10-16T17:30:00Z","v":947,"vw":15.223834},{"c":15.21,"h":15.24,"l":15.21,"n":31,"o":15.24,"t":"2026-10-16T17:35:00Z","v":1085,"vw":15.224815},{"c":15.315,"h":15.315,"l":15.315,"n":6,"o":15.315,"t":"2026-10-16T17:45:00Z","v":206,"vw":15.315},{"c":15.25,"h":15.31,"l":15.25,"n":32,"o":15.31,"t":"2026-10-16T17:50:00Z","v":1036,"vw":15.27125},{"c":15.21,"h":15.2301,"l":15.21,"n":39,"o":15.23,"t":"2026-10-16T17:55:00Z","v":1496,"vw":15.222189},{"c":15.155,"h":15.17,"l":15.155,"n":18,"o":15.17,"t":"2026-10-16T18:00:00Z","v":708,"vw":15.16375},{"c":15.195,"h":15.195,"l":15.1635,"n":18,"o":15.1635,"t":"2026-10-16T18:05:00Z","v":644,"vw":15.17699},{"c":15.195,"h":15.195,"l":15.195,"n":17,"o":15.195,"t":"2026-10-16T18:10:00Z","v":325,"vw":15.195},{"c":15.17,"h":15.17,"l":15.17,"n":42,"o":15.17,"t":"2026-10-16T18:15:00Z","v":1242,"vw":15.17},{"c":15.17,"h":15.17,"l":15.17,"n":8,"o":15.17,"t":"2026-10-16T18:20:00Z","v":327,"vw":15.17},{"c":15.17,"h":15.19,"l":15.17,"n":17,"o":15.19,"t":"2026-10-16T18:25:00Z","v":467,"vw":15.179091},{"c":15.195,"h":15.21,"l":15.19,"n":43,"o":15.195,"t":"2026-10-16T18:30:00Z","v":1580,"vw":15.197712},{"c":15.45,"h":15.46,"l":15.226,"n":246,"o":15.226,"t":"2026-10-16T18:40:00Z","v":31489,"vw":15.414198},{"c":15.395,"h":15.42,"l":15.395,"n":89,"o":15.42,"t":"2026-10-16T18:45:00Z","v":4366,"vw":15.402544},{"c":15.429,"h":15.43,"l":15.429,"n":17,"o":15.43,"t":"2026-10-16T18:50:00Z","v":616,"vw":15.429405},{"c":15.39,"h":15.39,"l":15.39,"n":38,"o":15.39,"t":"2026-10-16T18:55:00Z","v":777,"vw":15.39},{"c":15.39,"h":15.43,"l":15.39,"n":47,"o":15.43,"t":"2026-10-16T19:00:00Z","v":1445,"vw":15.401429},{"c":15.39,"h":15.39,"l":15.39,"n":10,"o":15.39,"t":"2026-10-16T19:05:00Z","v":444,"vw":15.39},{"c":15.4,"h":15.4,"l":15.4,"n":13,"o":15.4,"t":"2026-10-16T19:10:00Z","v":261,"vw":15.4},{"c":15.385,"h":15.415,"l":15.375,"n":71,"o":15.4,"t":"2026-10-16T19:15:00Z","v":3206,"vw":15.387708},{"c":15.41,"h":15.41,"l":15.385,"n":26,"o":15.385,"t":"2026-10-16T19:20:00Z","v":1692,"vw":15.391751},{"c":15.38,"h":15.435,"l":15.38,"n":62,"o":15.435,"t":"2026-10-16T19:25:00Z","v":2711,"vw":15.39845},{"c":15.35,"h":15.39,"l":15.35,"n":38,"o":15.39,"t":"2026-10-16T19:30:00Z","v":1649,"vw":15.370909},{"c":15.346,"h":15.39,"l":15.3101,"n":66,"o":15.39,"t":"2026-10-16T19:40:00Z","v":2397,"vw":15.33219},{"c":15.36,"h":15.39,"l":15.36,"n":112,"o":15.38,"t":"2026-10-16T19:45:00Z","v":4607,"vw":15.375168},{"c":15.43,"h":15.45,"l":15.35,"n":96,"o":15.36,"t":"2026-10-16T19:50:00Z","v":4523,"vw":15.403461},{"c":15.51,"h":15.53,"l":15.425,"n":456,"o":15.43,"t":"2026-10-16T19:55:00Z","v":13691,"vw":15.475687},{"c":15.54,"h":15.54,"l":15.45,"n":16,"o":15.45,"t":"2026-10-16T20:00:00Z","v":36034,"vw":15.53974},{"c":15.555,"h":15.62,"l":15.54,"n":37,"o":15.62,"t":"2026-10-19T13:30:00Z","v":1841,"vw":15.596342},{"c":15.54,"h":15.542,"l":15.52,"n":11,"o":15.53,"t":"2026-10-19T13:45:00Z","v":1424,"vw":15.536841},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-19T13:55:00Z","v":128,"vw":15.5},{"c":15.485,"h":15.53,"l":15.485,"n":30,"o":15.53,"t":"2026-10-19T14:00:00Z","v":1027,"vw":15.514616},{"c":15.47,"h":15.47,"l":15.47,"n":6,"o":15.47,"t":"2026-10-19T14:10:00Z","v":1031,"vw":15.47},{"c":15.47,"h":15.47,"l":15.47,"n":10,"o":15.47,"t":"2026-10-19T14:15:00Z","v":241,"vw":15.47},{"c":15.48,"h":15.48,"l":15.48,"n":7,"o":15.48,"t":"2026-10-19T14:20:00Z","v":140,"vw":15.48},{"c":15.43,"h":15.47,"l":15.43,"n":6,"o":15.47,"t":"2026-10-19T14:25:00Z","v":319,"vw":15.456667},{"c":15.43,"h":15.435,"l":15.395,"n":28,"o":15.435,"t":"2026-10-19T14:35:00Z","v":1100,"vw":15.421202},{"c":15.425,"h":15.425,"l":15.425,"n":25,"o":15.425,"t":"2026-10-19T14:40:00Z","v":680,"vw":15.425},{"c":15.41,"h":15.43,"l":15.39,"n":44,"o":15.39,"t":"2026-10-19T14:45:00Z","v":995,"vw":15.408},{"c":15.46,"h":15.46,"l":15.45,"n":49,"o":15.45,"t":"2026-10-19T15:10:00Z","v":667,"vw":15.453333},{"c":15.38,"h":15.39,"l":15.38,"n":22,"o":15.39,"t":"2026-10-19T15:30:00Z","v":1027,"vw":15.3825},{"c":15.38,"h":15.41,"l":15.38,"n":13,"o":15.41,"t":"2026-10-19T15:40:00Z","v":263,"vw":15.395},{"c":15.34,"h":15.41,"l":15.33,"n":86,"o":15.41,"t":"2026-10-19T15:45:00Z","v":3942,"vw":15.387398},{"c":15.325,"h":15.33,"l":15.325,"n":14,"o":15.33,"t":"2026-10-19T15:50:00Z","v":370,"vw":15.327328},{"c":15.29,"h":15.29,"l":15.29,"n":27,"o":15.29,"t":"2026-10-19T15:55:00Z","v":1188,"vw":15.29},{"c":15.18,"h":15.18,"l":15.18,"n":14,"o":15.18,"t":"2026-10-19T16:00:00Z","v":344,"vw":15.18},{"c":15.19,"h":15.19,"l":15.19,"n":30,"o":15.19,"t":"2026-10-19T16:10:00Z","v":343,"vw":15.19},{"c":15.225,"h":15.23,"l":15.19,"n":29,"o":15.2,"t":"2026-10-19T16:20:00Z","v":1517,"vw":15.2075},{"c":15.22,"h":15.22,"l":15.17,"n":39,"o":15.2,"t":"2026-10-19T16:30:00Z","v":1039,"vw":15.201724},{"c":15.16,"h":15.18,"l":15.16,"n":37,"o":15.18,"t":"2026-10-19T16:40:00Z","v":819,"vw":15.17375},{"c":15.151,"h":15.151,"l":15.151,"n":3,"o":15.151,"t":"2026-10-19T16:45:00Z","v":1013,"vw":15.151},{"c":15.13,"h":15.13,"l":15.13,"n":7,"o":15.13,"t":"2026-10-19T17:00:00Z","v":461,"vw":15.13},{"c":15.08,"h":15.1,"l":15.08,"n":27,"o":15.1,"t":"2026-10-19T17:10:00Z","v":625,"vw":15.09},{"c":15.11,"h":15.15,"l":15.11,"n":43,"o":15.11,"t":"2026-10-19T17:15:00Z","v":2327,"vw":15.11375},{"c":15.07,"h":15.07,"l":15.07,"n":6,"o":15.07,"t":"2026-10-19T17:20:00Z","v":149,"vw":15.07},{"c":15.11,"h":15.115,"l":15.11,"n":28,"o":15.11,"t":"2026-10-19T17:25:00Z","v":947,"vw":15.110714},{"c":15.1295,"h":15.1295,"l":15.07,"n":42,"o":15.105,"t":"2026-10-19T17:30:00Z","v":1845,"vw":15.101051},{"c":15.11,"h":15.14,"l":15.09,"n":63,"o":15.09,"t":"2026-10-19T17:35:00Z","v":2591,"vw":15.1098},{"c":15.13,"h":15.17,"l":15.125,"n":33,"o":15.125,"t":"2026-10-19T17:40:00Z","v":1255,"vw":15.150021},{"c":15.17,"h":15.228,"l":15.17,"n":18,"o":15.228,"t":"2026-10-19T17:45:00Z","v":824,"vw":15.208},{"c":15.14,"h":15.16,"l":15.14,"n":20,"o":15.15,"t":"2026-10-19T17:55:00Z","v":726,"vw":15.152},{"c":15.11,"h":15.15,"l":15.11,"n":19,"o":15.15,"t":"2026-10-19T18:00:00Z","v":390,"vw":15.13},{"c":15.125,"h":15.14,"l":15.12,"n":53,"o":15.12,"t":"2026-10-19T18:15:00Z","v":1728,"vw":15.124},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-19T18:20:00Z","v":112,"vw":15.1},{"c":15.15,"h":15.15,"l":15.1,"n":112,"o":15.1,"t":"2026-10-19T18:25:00Z","v":5601,"vw":15.12128},{"c":15.13,"h":15.13,"l":15.115,"n":34,"o":15.13,"t":"2026-10-19T18:30:00Z","v":876,"vw":15.125833},{"c":15.1,"h":15.115,"l":15.1,"n":66,"o":15.115,"t":"2026-10-19T18:35:00Z","v":1746,"vw":15.109617},{"c":15.09,"h":15.105,"l":15.09,"n":26,"o":15.09,"t":"2026-10-19T18:40:00Z","v":951,"vw":15.092143},{"c":15.07,"h":15.1,"l":15.06,"n":87,"o":15.09,"t":"2026-10-19T18:45:00Z","v":2727,"vw":15.077752},{"c":15.06,"h":15.06,"l":15.06,"n":11,"o":15.06,"t":"2026-10-19T18:50:00Z","v":301,"vw":15.06},{"c":15.04,"h":15.04,"l":15.04,"n":13,"o":15.04,"t":"2026-10-19T18:55:00Z","v":476,"vw":15.04},{"c":15.02,"h":15.05,"l":15.02,"n":30,"o":15.05,"t":"2026-10-19T19:00:00Z","v":786,"vw":15.028047},{"c":15.02,"h":15.02,"l":15.02,"n":13,"o":15.02,"t":"2026-10-19T19:05:00Z","v":786,"vw":15.02},{"c":14.99,"h":14.99,"l":14.99,"n":24,"o":14.99,"t":"2026-10-19T19:10:00Z","v":539,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":14,"o":14.99,"t":"2026-10-19T19:15:00Z","v":793,"vw":14.99},{"c":14.97,"h":14.99,"l":14.96,"n":43,"o":14.99,"t":"2026-10-19T19:20:00Z","v":1416,"vw":14.965},{"c":14.952,"h":14.9725,"l":14.95,"n":109,"o":14.97,"t":"2026-10-19T19:25:00Z","v":3323,"vw":14.960094},{"c":14.84,"h":14.92,"l":14.84,"n":62,"o":14.92,"t":"2026-10-19T19:30:00Z","v":1844,"vw":14.878562},{"c":14.86,"h":14.87,"l":14.83,"n":55,"o":14.83,"t":"2026-10-19T19:35:00Z","v":2656,"vw":14.845304},{"c":14.865,"h":14.8775,"l":14.86,"n":44,"o":14.86,"t":"2026-10-19T19:40:00Z","v":785,"vw":14.865625},{"c":14.93,"h":14.94,"l":14.87,"n":70,"o":14.87,"t":"2026-10-19T19:45:00Z","v":2248,"vw":14.9},{"c":14.8857,"h":14.93,"l":14.87,"n":85,"o":14.93,"t":"2026-10-19T19:50:00Z","v":6329,"vw":14.898369},{"c":14.87,"h":14.91,"l":14.84,"n":398,"o":14.8901,"t":"2026-10-19T19:55:00Z","v":16076,"vw":14.881855},{"c":14.89,"h":14.89,"l":14.89,"n":16,"o":14.89,"t":"2026-10-19T20:00:00Z","v":24665,"vw":14.89},{"c":15.08,"h":15.63,"l":14.91,"n":134,"o":15,"t":"2026-10-20T13:30:00Z","v":1175,"vw":15.065983},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-20T13:40:00Z","v":154,"vw":15.01},{"c":15.04,"h":15.04,"l":15.04,"n":4,"o":15.04,"t":"2026-10-20T13:45:00Z","v":156,"vw":15.04},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-20T13:50:00Z","v":151,"vw":15.04},{"c":15.055,"h":15.06,"l":15.055,"n":7,"o":15.06,"t":"2026-10-20T14:00:00Z","v":281,"vw":15.0575},{"c":15.025,"h":15.025,"l":15.025,"n":7,"o":15.025,"t":"2026-10-20T14:10:00Z","v":152,"vw":15.025},{"c":15.03,"h":15.14,"l":14.92,"n":63,"o":15.03,"t":"2026-10-20T14:20:00Z","v":6835,"vw":15.029058},{"c":15.04,"h":15.135,"l":15.03,"n":13,"o":15.03,"t":"2026-10-20T14:25:00Z","v":886,"vw":15.046429},{"c":15.05,"h":15.08,"l":15.03,"n":67,"o":15.045,"t":"2026-10-20T14:30:00Z","v":5223,"vw":15.059015},{"c":15.05,"h":15.08,"l":15.045,"n":36,"o":15.08,"t":"2026-10-20T14:35:00Z","v":1354,"vw":15.056429},{"c":15.025,"h":15.025,"l":15.025,"n":5,"o":15.025,"t":"2026-10-20T14:40:00Z","v":207,"vw":15.025},{"c":15.025,"h":15.025,"l":15.025,"n":8,"o":15.025,"t":"2026-10-20T14:45:00Z","v":460,"vw":15.025},{"c":15.01,"h":15.03,"l":15,"n":62,"o":15,"t":"2026-10-20T14:50:00Z","v":3319,"vw":15.009151},{"c":15.035,"h":15.035,"l":14.979,"n":76,"o":15.01,"t":"2026-10-20T14:55:00Z","v":4834,"vw":15.016697},{"c":14.985,"h":15.035,"l":14.985,"n":32,"o":15.035,"t":"2026-10-20T15:00:00Z","v":1839,"vw":15.027006},{"c":14.96,"h":14.96,"l":14.96,"n":24,"o":14.96,"t":"2026-10-20T15:05:00Z","v":357,"vw":14.96},{"c":14.93,"h":14.9588,"l":14.93,"n":10,"o":14.9588,"t":"2026-10-20T15:10:00Z","v":614,"vw":14.953051},{"c":14.905,"h":14.95,"l":14.905,"n":17,"o":14.95,"t":"2026-10-20T15:20:00Z","v":797,"vw":14.927088},{"c":14.885,"h":14.9,"l":14.885,"n":15,"o":14.9,"t":"2026-10-20T15:25:00Z","v":437,"vw":14.895601},{"c":14.895,"h":14.895,"l":14.895,"n":13,"o":14.895,"t":"2026-10-20T15:35:00Z","v":422,"vw":14.895},{"c":14.89,"h":14.89,"l":14.89,"n":3,"o":14.89,"t":"2026-10-20T15:40:00Z","v":300,"vw":14.89},{"c":14.815,"h":14.84,"l":14.815,"n":21,"o":14.84,"t":"2026-10-20T16:00:00Z","v":684,"vw":14.82076},{"c":14.865,"h":14.865,"l":14.84,"n":41,"o":14.84,"t":"2026-10-20T16:05:00Z","v":1578,"vw":14.850708},{"c":14.78,"h":14.835,"l":14.78,"n":17,"o":14.835,"t":"2026-10-20T16:10:00Z","v":559,"vw":14.82125},{"c":14.76,"h":14.76,"l":14.76,"n":4,"o":14.76,"t":"2026-10-20T16:15:00Z","v":116,"vw":14.76},{"c":14.785,"h":14.785,"l":14.785,"n":3,"o":14.785,"t":"2026-10-20T16:20:00Z","v":145,"vw":14.785},{"c":14.81,"h":14.82,"l":14.79,"n":47,"o":14.8,"t":"2026-10-20T16:25:00Z","v":2550,"vw":14.803142},{"c":14.8,"h":14.8,"l":14.795,"n":16,"o":14.795,"t":"2026-10-20T16:30:00Z","v":452,"vw":14.796667},{"c":14.81,"h":14.81,"l":14.8,"n":29,"o":14.8,"t":"2026-10-20T16:35:00Z","v":1332,"vw":14.804501},{"c":14.81,"h":14.825,"l":14.81,"n":48,"o":14.825,"t":"2026-10-20T16:50:00Z","v":1018,"vw":14.821652},{"c":14.81,"h":14.81,"l":14.81,"n":15,"o":14.81,"t":"2026-10-20T17:00:00Z","v":548,"vw":14.81},{"c":14.79,"h":14.79,"l":14.7801,"n":22,"o":14.7801,"t":"2026-10-20T17:10:00Z","v":5745,"vw":14.780282},{"c":14.78,"h":14.795,"l":14.77,"n":43,"o":14.77,"t":"2026-10-20T17:15:00Z","v":1258,"vw":14.779375},{"c":14.79,"h":14.825,"l":14.785,"n":75,"o":14.785,"t":"2026-10-20T17:20:00Z","v":3176,"vw":14.802188},{"c":14.7701,"h":14.7701,"l":14.77,"n":26,"o":14.77,"t":"2026-10-20T17:25:00Z","v":740,"vw":14.77005},{"c":14.8,"h":14.8,"l":14.795,"n":16,"o":14.795,"t":"2026-10-20T17:30:00Z","v":339,"vw":14.797788},{"c":14.8,"h":14.8,"l":14.8,"n":12,"o":14.8,"t":"2026-10-20T17:35:00Z","v":316,"vw":14.8},{"c":14.81,"h":14.84,"l":14.8,"n":69,"o":14.8,"t":"2026-10-20T17:50:00Z","v":5943,"vw":14.809819},{"c":14.76,"h":14.81,"l":14.76,"n":68,"o":14.81,"t":"2026-10-20T18:00:00Z","v":2271,"vw":14.78375},{"c":14.72,"h":14.755,"l":14.72,"n":25,"o":14.755,"t":"2026-10-20T18:05:00Z","v":1066,"vw":14.736605},{"c":14.72,"h":14.72,"l":14.705,"n":35,"o":14.705,"t":"2026-10-20T18:10:00Z","v":1077,"vw":14.717},{"c":14.71,"h":14.71,"l":14.71,"n":5,"o":14.71,"t":"2026-10-20T18:15:00Z","v":246,"vw":14.71},{"c":14.71,"h":14.71,"l":14.71,"n":12,"o":14.71,"t":"2026-10-20T18:20:00Z","v":325,"vw":14.71},{"c":14.66,"h":14.71,"l":14.66,"n":83,"o":14.71,"t":"2026-10-20T18:35:00Z","v":2116,"vw":14.69},{"c":14.6544,"h":14.67,"l":14.6544,"n":20,"o":14.67,"t":"2026-10-20T18:40:00Z","v":568,"vw":14.663264},{"c":14.675,"h":14.675,"l":14.67,"n":48,"o":14.67,"t":"2026-10-20T18:50:00Z","v":1466,"vw":14.671667},{"c":14.705,"h":14.705,"l":14.7,"n":38,"o":14.7,"t":"2026-10-20T18:55:00Z","v":856,"vw":14.70375},{"c":14.6775,"h":14.705,"l":14.675,"n":72,"o":14.7,"t":"2026-10-20T19:00:00Z","v":1879,"vw":14.691311},{"c":14.7,"h":14.7,"l":14.69,"n":30,"o":14.69,"t":"2026-10-20T19:05:00Z","v":735,"vw":14.695},{"c":14.71,"h":14.71,"l":14.68,"n":36,"o":14.68,"t":"2026-10-20T19:10:00Z","v":1441,"vw":14.686875},{"c":14.69,"h":14.7,"l":14.69,"n":29,"o":14.7,"t":"2026-10-20T19:20:00Z","v":858,"vw":14.691972},{"c":14.705,"h":14.705,"l":14.705,"n":36,"o":14.705,"t":"2026-10-20T19:25:00Z","v":1198,"vw":14.705},{"c":14.7,"h":14.7,"l":14.7,"n":25,"o":14.7,"t":"2026-10-20T19:30:00Z","v":827,"vw":14.7},{"c":14.71,"h":14.71,"l":14.69,"n":70,"o":14.7,"t":"2026-10-20T19:35:00Z","v":1771,"vw":14.696428},{"c":14.79,"h":14.79,"l":14.73,"n":50,"o":14.73,"t":"2026-10-20T19:40:00Z","v":1252,"vw":14.758777},{"c":14.74,"h":14.79,"l":14.74,"n":55,"o":14.79,"t":"2026-10-20T19:45:00Z","v":1541,"vw":14.758841},{"c":14.75,"h":14.755,"l":14.75,"n":28,"o":14.755,"t":"2026-10-20T19:50:00Z","v":533,"vw":14.7525},{"c":14.69,"h":14.75,"l":14.69,"n":398,"o":14.75,"t":"2026-10-20T19:55:00Z","v":13637,"vw":14.729402},{"c":14.72,"h":14.72,"l":14.72,"n":12,"o":14.72,"t":"2026-10-20T20:00:00Z","v":21116,"vw":14.72},{"c":14.81,"h":14.81,"l":14.81,"n":8,"o":14.81,"t":"2026-10-21T13:30:00Z","v":593,"vw":14.81},{"c":14.65,"h":14.68,"l":14.62,"n":23,"o":14.68,"t":"2026-10-21T13:40:00Z","v":1411,"vw":14.639122},{"c":14.685,"h":14.69,"l":14.685,"n":23,"o":14.69,"t":"2026-10-21T13:55:00Z","v":678,"vw":14.6875},{"c":14.67,"h":14.67,"l":14.64,"n":17,"o":14.64,"t":"2026-10-21T14:00:00Z","v":475,"vw":14.65},{"c":14.55,"h":14.6,"l":14.53,"n":86,"o":14.6,"t":"2026-10-21T14:05:00Z","v":2874,"vw":14.571111},{"c":14.49,"h":14.54,"l":14.43,"n":109,"o":14.52,"t":"2026-10-21T14:10:00Z","v":4944,"vw":14.484243},{"c":14.445,"h":14.49,"l":14.3901,"n":24,"o":14.49,"t":"2026-10-21T14:15:00Z","v":1767,"vw":14.412059},{"c":14.48,"h":14.51,"l":14.48,"n":21,"o":14.49,"t":"2026-10-21T14:20:00Z","v":1269,"vw":14.498201},{"c":14.45,"h":14.46,"l":14.44,"n":38,"o":14.45,"t":"2026-10-21T14:25:00Z","v":2523,"vw":14.446429},{"c":14.44,"h":14.44,"l":14.44,"n":12,"o":14.44,"t":"2026-10-21T14:35:00Z","v":470,"vw":14.44},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-21T14:40:00Z","v":270,"vw":14.42},{"c":14.42,"h":14.42,"l":14.39,"n":10,"o":14.39,"t":"2026-10-21T14:45:00Z","v":334,"vw":14.41},{"c":14.4,"h":14.42,"l":14.4,"n":23,"o":14.42,"t":"2026-10-21T14:50:00Z","v":773,"vw":14.413333},{"c":14.38,"h":14.43,"l":14.36,"n":135,"o":14.41,"t":"2026-10-21T14:55:00Z","v":6987,"vw":14.384431},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-10-21T15:00:00Z","v":213,"vw":14.38},{"c":14.37,"h":14.37,"l":14.37,"n":3,"o":14.37,"t":"2026-10-21T15:05:00Z","v":217,"vw":14.37},{"c":14.35,"h":14.35,"l":14.35,"n":30,"o":14.35,"t":"2026-10-21T15:10:00Z","v":933,"vw":14.35},{"c":14.39,"h":14.39,"l":14.36,"n":55,"o":14.36,"t":"2026-10-21T15:15:00Z","v":2062,"vw":14.376667},{"c":14.38,"h":14.38,"l":14.38,"n":16,"o":14.38,"t":"2026-10-21T15:20:00Z","v":517,"vw":14.38},{"c":14.42,"h":14.42,"l":14.35,"n":50,"o":14.35,"t":"2026-10-21T15:25:00Z","v":1766,"vw":14.375714},{"c":14.41,"h":14.41,"l":14.375,"n":34,"o":14.38,"t":"2026-10-21T15:30:00Z","v":1187,"vw":14.382845},{"c":14.36,"h":14.36,"l":14.36,"n":22,"o":14.36,"t":"2026-10-21T15:40:00Z","v":860,"vw":14.36},{"c":14.3483,"h":14.375,"l":14.3483,"n":24,"o":14.36,"t":"2026-10-21T15:45:00Z","v":738,"vw":14.354668},{"c":14.375,"h":14.375,"l":14.375,"n":3,"o":14.375,"t":"2026-10-21T15:50:00Z","v":106,"vw":14.375},{"c":14.35,"h":14.35,"l":14.35,"n":9,"o":14.35,"t":"2026-10-21T15:55:00Z","v":120,"vw":14.35},{"c":14.35,"h":14.36,"l":14.35,"n":14,"o":14.36,"t":"2026-10-21T16:00:00Z","v":326,"vw":14.355},{"c":14.365,"h":14.365,"l":14.34,"n":44,"o":14.35,"t":"2026-10-21T16:05:00Z","v":2718,"vw":14.360258},{"c":14.34,"h":14.34,"l":14.34,"n":8,"o":14.34,"t":"2026-10-21T16:10:00Z","v":115,"vw":14.34},{"c":14.37,"h":14.39,"l":14.34,"n":51,"o":14.3402,"t":"2026-10-21T16:15:00Z","v":2943,"vw":14.363765},{"c":14.285,"h":14.36,"l":14.285,"n":89,"o":14.36,"t":"2026-10-21T16:25:00Z","v":5576,"vw":14.311536},{"c":14.26,"h":14.31,"l":14.26,"n":52,"o":14.31,"t":"2026-10-21T16:30:00Z","v":2455,"vw":14.287781},{"c":14.295,"h":14.295,"l":14.26,"n":39,"o":14.26,"t":"2026-10-21T16:35:00Z","v":1506,"vw":14.278333},{"c":14.25,"h":14.29,"l":14.23,"n":28,"o":14.29,"t":"2026-10-21T16:40:00Z","v":985,"vw":14.27},{"c":14.21,"h":14.22,"l":14.21,"n":14,"o":14.22,"t":"2026-10-21T16:45:00Z","v":728,"vw":14.218028},{"c":14.255,"h":14.255,"l":14.22,"n":27,"o":14.225,"t":"2026-10-21T16:50:00Z","v":1081,"vw":14.242857},{"c":14.26,"h":14.26,"l":14.26,"n":16,"o":14.26,"t":"2026-10-21T16:55:00Z","v":328,"vw":14.26},{"c":14.27,"h":14.27,"l":14.25,"n":44,"o":14.26,"t":"2026-10-21T17:00:00Z","v":1060,"vw":14.26},{"c":14.23,"h":14.23,"l":14.23,"n":36,"o":14.23,"t":"2026-10-21T17:10:00Z","v":1013,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":7,"o":14.23,"t":"2026-10-21T17:15:00Z","v":260,"vw":14.23},{"c":14.23,"h":14.23,"l":14.22,"n":38,"o":14.22,"t":"2026-10-21T17:20:00Z","v":1512,"vw":14.227522},{"c":14.23,"h":14.23,"l":14.23,"n":19,"o":14.23,"t":"2026-10-21T17:25:00Z","v":721,"vw":14.23},{"c":14.265,"h":14.27,"l":14.23,"n":31,"o":14.23,"t":"2026-10-21T17:30:00Z","v":1711,"vw":14.247176},{"c":14.25,"h":14.25,"l":14.25,"n":15,"o":14.25,"t":"2026-10-21T17:35:00Z","v":216,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":5,"o":14.25,"t":"2026-10-21T17:40:00Z","v":213,"vw":14.25},{"c":14.24,"h":14.24,"l":14.22,"n":24,"o":14.24,"t":"2026-10-21T17:45:00Z","v":817,"vw":14.232},{"c":14.24,"h":14.24,"l":14.24,"n":15,"o":14.24,"t":"2026-10-21T18:00:00Z","v":277,"vw":14.24},{"c":14.27,"h":14.27,"l":14.26,"n":31,"o":14.26,"t":"2026-10-21T18:05:00Z","v":1158,"vw":14.262857},{"c":14.27,"h":14.27,"l":14.27,"n":22,"o":14.27,"t":"2026-10-21T18:10:00Z","v":1052,"vw":14.27},{"c":14.25,"h":14.25,"l":14.25,"n":25,"o":14.25,"t":"2026-10-21T18:15:00Z","v":1115,"vw":14.25},{"c":14.27,"h":14.27,"l":14.26,"n":36,"o":14.26,"t":"2026-10-21T18:20:00Z","v":1362,"vw":14.26435},{"c":14.24,"h":14.26,"l":14.24,"n":28,"o":14.26,"t":"2026-10-21T18:25:00Z","v":1037,"vw":14.257118},{"c":14.26,"h":14.27,"l":14.255,"n":38,"o":14.255,"t":"2026-10-21T18:30:00Z","v":1537,"vw":14.260467},{"c":14.255,"h":14.255,"l":14.23,"n":42,"o":14.25,"t":"2026-10-21T18:40:00Z","v":1212,"vw":14.246458},{"c":14.22,"h":14.26,"l":14.22,"n":77,"o":14.26,"t":"2026-10-21T18:45:00Z","v":2495,"vw":14.237973},{"c":14.16,"h":14.215,"l":14.15,"n":114,"o":14.21,"t":"2026-10-21T18:55:00Z","v":7866,"vw":14.171161},{"c":14.14,"h":14.16,"l":14.14,"n":38,"o":14.16,"t":"2026-10-21T19:00:00Z","v":1910,"vw":14.152147},{"c":14.14,"h":14.16,"l":14.12,"n":79,"o":14.13,"t":"2026-10-21T19:05:00Z","v":3143,"vw":14.143942},{"c":14.13,"h":14.13,"l":14.11,"n":59,"o":14.12,"t":"2026-10-21T19:10:00Z","v":1782,"vw":14.119569},{"c":14.14,"h":14.16,"l":14.13,"n":12,"o":14.16,"t":"2026-10-21T19:15:00Z","v":744,"vw":14.135785},{"c":14.13,"h":14.165,"l":14.13,"n":39,"o":14.165,"t":"2026-10-21T19:20:00Z","v":1378,"vw":14.141706},{"c":14.19,"h":14.19,"l":14.15,"n":59,"o":14.15,"t":"2026-10-21T19:25:00Z","v":2298,"vw":14.166743},{"c":14.16,"h":14.21,"l":14.16,"n":29,"o":14.21,"t":"2026-10-21T19:30:00Z","v":1255,"vw":14.189372},{"c":14.225,"h":14.25,"l":14.2,"n":82,"o":14.21,"t":"2026-10-21T19:35:00Z","v":3949,"vw":14.20677},{"c":14.204,"h":14.24,"l":14.204,"n":37,"o":14.21,"t":"2026-10-21T19:45:00Z","v":715,"vw":14.215351},{"c":14.29,"h":14.3,"l":14.26,"n":45,"o":14.26,"t":"2026-10-21T19:50:00Z","v":1842,"vw":14.281802},{"c":14.2,"h":14.28,"l":14.2,"n":387,"o":14.28,"t":"2026-10-21T19:55:00Z","v":12274,"vw":14.249317},{"c":14.22,"h":14.22,"l":14.22,"n":7,"o":14.22,"t":"2026-10-21T20:00:00Z","v":21713,"vw":14.22},{"c":14.21,"h":14.21,"l":14.21,"n":12,"o":14.21,"t":"2026-10-22T13:30:00Z","v":1439,"vw":14.21},{"c":14.43,"h":14.43,"l":14.43,"n":14,"o":14.43,"t":"2026-10-22T13:35:00Z","v":3180,"vw":14.43},{"c":14.42,"h":14.47,"l":14.42,"n":29,"o":14.46,"t":"2026-10-22T13:40:00Z","v":1525,"vw":14.440625},{"c":14.44,"h":14.57,"l":14.43,"n":185,"o":14.43,"t":"2026-10-22T13:45:00Z","v":23355,"vw":14.454074},{"c":14.46,"h":14.56,"l":14.46,"n":65,"o":14.56,"t":"2026-10-22T13:50:00Z","v":4533,"vw":14.518517},{"c":14.63,"h":14.63,"l":14.63,"n":15,"o":14.63,"t":"2026-10-22T14:00:00Z","v":500,"vw":14.63},{"c":14.705,"h":14.76,"l":14.63,"n":101,"o":14.63,"t":"2026-10-22T14:10:00Z","v":7044,"vw":14.678829},{"c":14.83,"h":14.83,"l":14.73,"n":16,"o":14.73,"t":"2026-10-22T14:15:00Z","v":1270,"vw":14.755373},{"c":14.785,"h":14.785,"l":14.72,"n":18,"o":14.73,"t":"2026-10-22T14:20:00Z","v":746,"vw":14.744649},{"c":14.56,"h":14.73,"l":14.56,"n":40,"o":14.73,"t":"2026-10-22T14:25:00Z","v":1085,"vw":14.675714},{"c":14.57,"h":14.68,"l":14.57,"n":10,"o":14.675,"t":"2026-10-22T14:30:00Z","v":390,"vw":14.643723},{"c":14.57,"h":14.665,"l":14.57,"n":18,"o":14.665,"t":"2026-10-22T14:35:00Z","v":400,"vw":14.625905},{"c":14.67,"h":14.67,"l":14.67,"n":7,"o":14.67,"t":"2026-10-22T14:40:00Z","v":197,"vw":14.67},{"c":14.675,"h":14.7453,"l":14.675,"n":18,"o":14.7453,"t":"2026-10-22T14:45:00Z","v":643,"vw":14.730842},{"c":14.63,"h":14.635,"l":14.545,"n":48,"o":14.635,"t":"2026-10-22T14:50:00Z","v":1283,"vw":14.621753},{"c":14.65,"h":14.65,"l":14.6,"n":26,"o":14.65,"t":"2026-10-22T14:55:00Z","v":445,"vw":14.633389},{"c":14.66,"h":14.66,"l":14.66,"n":4,"o":14.66,"t":"2026-10-22T15:00:00Z","v":130,"vw":14.66},{"c":14.55,"h":14.725,"l":14.55,"n":115,"o":14.68,"t":"2026-10-22T15:05:00Z","v":8310,"vw":14.639441},{"c":14.55,"h":14.635,"l":14.55,"n":15,"o":14.635,"t":"2026-10-22T15:10:00Z","v":467,"vw":14.596783},{"c":14.64,"h":14.64,"l":14.64,"n":10,"o":14.64,"t":"2026-10-22T15:15:00Z","v":170,"vw":14.64},{"c":14.59,"h":14.59,"l":14.59,"n":7,"o":14.59,"t":"2026-10-22T15:20:00Z","v":110,"vw":14.59},{"c":14.57,"h":14.6,"l":14.57,"n":16,"o":14.6,"t":"2026-10-22T15:25:00Z","v":359,"vw":14.585},{"c":14.615,"h":14.615,"l":14.615,"n":21,"o":14.615,"t":"2026-10-22T15:30:00Z","v":560,"vw":14.615},{"c":14.6475,"h":14.67,"l":14.6475,"n":36,"o":14.67,"t":"2026-10-22T15:35:00Z","v":873,"vw":14.655833},{"c":14.655,"h":14.655,"l":14.655,"n":8,"o":14.655,"t":"2026-10-22T15:40:00Z","v":227,"vw":14.655},{"c":14.56,"h":14.66,"l":14.56,"n":152,"o":14.64,"t":"2026-10-22T15:45:00Z","v":10599,"vw":14.599839},{"c":14.585,"h":14.585,"l":14.55,"n":34,"o":14.55,"t":"2026-10-22T15:50:00Z","v":1253,"vw":14.553579},{"c":14.585,"h":14.63,"l":14.585,"n":29,"o":14.585,"t":"2026-10-22T15:55:00Z","v":988,"vw":14.60008},{"c":14.59,"h":14.59,"l":14.585,"n":48,"o":14.585,"t":"2026-10-22T16:00:00Z","v":3626,"vw":14.587196},{"c":14.57,"h":14.57,"l":14.57,"n":19,"o":14.57,"t":"2026-10-22T16:05:00Z","v":1303,"vw":14.57},{"c":14.535,"h":14.54,"l":14.535,"n":30,"o":14.54,"t":"2026-10-22T16:10:00Z","v":898,"vw":14.537857},{"c":14.48,"h":14.51,"l":14.48,"n":51,"o":14.51,"t":"2026-10-22T16:15:00Z","v":958,"vw":14.496089},{"c":14.48,"h":14.48,"l":14.48,"n":35,"o":14.48,"t":"2026-10-22T16:20:00Z","v":650,"vw":14.48},{"c":14.48,"h":14.48,"l":14.48,"n":21,"o":14.48,"t":"2026-10-22T16:25:00Z","v":535,"vw":14.48},{"c":14.48,"h":14.51,"l":14.48,"n":57,"o":14.49,"t":"2026-10-22T16:30:00Z","v":2058,"vw":14.497101},{"c":14.44,"h":14.495,"l":14.42,"n":52,"o":14.495,"t":"2026-10-22T16:35:00Z","v":1520,"vw":14.452524},{"c":14.49,"h":14.49,"l":14.44,"n":38,"o":14.44,"t":"2026-10-22T16:40:00Z","v":4092,"vw":14.468622},{"c":14.47,"h":14.495,"l":14.47,"n":35,"o":14.495,"t":"2026-10-22T16:45:00Z","v":827,"vw":14.486611},{"c":14.5,"h":14.5,"l":14.5,"n":7,"o":14.5,"t":"2026-10-22T16:55:00Z","v":121,"vw":14.5},{"c":14.455,"h":14.5,"l":14.455,"n":49,"o":14.5,"t":"2026-10-22T17:00:00Z","v":1213,"vw":14.482927},{"c":14.46,"h":14.46,"l":14.46,"n":13,"o":14.46,"t":"2026-10-22T17:05:00Z","v":229,"vw":14.46},{"c":14.415,"h":14.465,"l":14.38,"n":26,"o":14.465,"t":"2026-10-22T17:10:00Z","v":1417,"vw":14.418039},{"c":14.415,"h":14.425,"l":14.415,"n":33,"o":14.425,"t":"2026-10-22T17:15:00Z","v":517,"vw":14.421678},{"c":14.42,"h":14.42,"l":14.42,"n":14,"o":14.42,"t":"2026-10-22T17:20:00Z","v":191,"vw":14.42},{"c":14.415,"h":14.42,"l":14.415,"n":30,"o":14.42,"t":"2026-10-22T17:25:00Z","v":874,"vw":14.416008},{"c":14.42,"h":14.42,"l":14.42,"n":13,"o":14.42,"t":"2026-10-22T17:30:00Z","v":323,"vw":14.42},{"c":14.465,"h":14.465,"l":14.43,"n":32,"o":14.43,"t":"2026-10-22T17:35:00Z","v":354,"vw":14.4475},{"c":14.465,"h":14.465,"l":14.465,"n":13,"o":14.465,"t":"2026-10-22T17:40:00Z","v":294,"vw":14.465},{"c":14.48,"h":14.48,"l":14.47,"n":32,"o":14.475,"t":"2026-10-22T17:45:00Z","v":437,"vw":14.475385},{"c":14.43,"h":14.45,"l":14.43,"n":58,"o":14.45,"t":"2026-10-22T17:50:00Z","v":2132,"vw":14.441878},{"c":14.41,"h":14.445,"l":14.41,"n":25,"o":14.445,"t":"2026-10-22T17:55:00Z","v":313,"vw":14.4275},{"c":14.445,"h":14.445,"l":14.41,"n":11,"o":14.41,"t":"2026-10-22T18:00:00Z","v":248,"vw":14.4275},{"c":14.39,"h":14.41,"l":14.39,"n":28,"o":14.41,"t":"2026-10-22T18:05:00Z","v":951,"vw":14.403333},{"c":14.41,"h":14.4583,"l":14.4,"n":72,"o":14.425,"t":"2026-10-22T18:10:00Z","v":6131,"vw":14.416885},{"c":14.42,"h":14.42,"l":14.42,"n":12,"o":14.42,"t":"2026-10-22T18:15:00Z","v":424,"vw":14.42},{"c":14.41,"h":14.42,"l":14.41,"n":27,"o":14.42,"t":"2026-10-22T18:20:00Z","v":958,"vw":14.411667},{"c":14.37,"h":14.41,"l":14.37,"n":82,"o":14.4,"t":"2026-10-22T18:25:00Z","v":2194,"vw":14.391351},{"c":14.34,"h":14.37,"l":14.34,"n":24,"o":14.37,"t":"2026-10-22T18:30:00Z","v":386,"vw":14.36},{"c":14.33,"h":14.355,"l":14.33,"n":28,"o":14.34,"t":"2026-10-22T18:35:00Z","v":858,"vw":14.347},{"c":14.35,"h":14.35,"l":14.3301,"n":35,"o":14.3301,"t":"2026-10-22T18:40:00Z","v":641,"vw":14.343367},{"c":14.375,"h":14.375,"l":14.35,"n":67,"o":14.35,"t":"2026-10-22T18:45:00Z","v":1505,"vw":14.360998},{"c":14.385,"h":14.385,"l":14.385,"n":10,"o":14.385,"t":"2026-10-22T18:50:00Z","v":151,"vw":14.385},{"c":14.405,"h":14.405,"l":14.37,"n":44,"o":14.4,"t":"2026-10-22T18:55:00Z","v":914,"vw":14.389718},{"c":14.445,"h":14.445,"l":14.38,"n":75,"o":14.38,"t":"2026-10-22T19:00:00Z","v":3802,"vw":14.4065},{"c":14.41,"h":14.45,"l":14.41,"n":63,"o":14.445,"t":"2026-10-22T19:05:00Z","v":1969,"vw":14.438214},{"c":14.4,"h":14.425,"l":14.4,"n":21,"o":14.425,"t":"2026-10-22T19:10:00Z","v":275,"vw":14.4125},{"c":14.42,"h":14.42,"l":14.4,"n":49,"o":14.4,"t":"2026-10-22T19:15:00Z","v":1814,"vw":14.410909},{"c":14.425,"h":14.425,"l":14.403,"n":45,"o":14.425,"t":"2026-10-22T19:20:00Z","v":786,"vw":14.4195},{"c":14.43,"h":14.43,"l":14.41,"n":24,"o":14.43,"t":"2026-10-22T19:25:00Z","v":534,"vw":14.423333},{"c":14.45,"h":14.46,"l":14.41,"n":130,"o":14.45,"t":"2026-10-22T19:30:00Z","v":7647,"vw":14.443259},{"c":14.455,"h":14.46,"l":14.44,"n":114,"o":14.44,"t":"2026-10-22T19:35:00Z","v":4290,"vw":14.451559},{"c":14.455,"h":14.455,"l":14.455,"n":91,"o":14.455,"t":"2026-10-22T19:40:00Z","v":2531,"vw":14.455},{"c":14.47,"h":14.49,"l":14.46,"n":154,"o":14.47,"t":"2026-10-22T19:45:00Z","v":8362,"vw":14.473301},{"c":14.525,"h":14.54,"l":14.465,"n":130,"o":14.47,"t":"2026-10-22T19:50:00Z","v":6984,"vw":14.489103},{"c":14.49,"h":14.54,"l":14.46,"n":657,"o":14.51,"t":"2026-10-22T19:55:00Z","v":36239,"vw":14.493868},{"c":14.52,"h":14.52,"l":14.52,"n":28,"o":14.52,"t":"2026-10-22T20:00:00Z","v":47468,"vw":14.52}],"history":[{"c":35.05,"h":35.76,"l":34.77,"n":2411,"o":35.76,"t":"2024-10-21T04:00:00Z","v":91961,"vw":35.046127},{"c":34.48,"h":35.16,"l":34.15,"n":3641,"o":34.87,"t":"2024-10-22T04:00:00Z","v":118111,"vw":34.453069},{"c":36.58,"h":36.62,"l":34.37,"n":5112,"o":34.37,"t":"2024-10-23T04:00:00Z","v":158126,"vw":36.117702},{"c":37.81,"h":37.92,"l":36.69,"n":4906,"o":36.69,"t":"2024-10-24T04:00:00Z","v":165946,"vw":37.551316},{"c":36.81,"h":38.1,"l":36.81,"n":3784,"o":38.1,"t":"2024-10-25T04:00:00Z","v":115774,"vw":37.358436},{"c":37.3,"h":38.1763,"l":37.01,"n":3717,"o":37.09,"t":"2024-10-28T04:00:00Z","v":94608,"vw":37.537976},{"c":37.3,"h":37.845,"l":36.79,"n":2363,"o":36.96,"t":"2024-10-29T04:00:00Z","v":85023,"vw":37.354818},{"c":36.74,"h":37.6599,"l":36.59,"n":1957,"o":36.96,"t":"2024-10-30T04:00:00Z","v":64006,"vw":36.816903},{"c":36.94,"h":37.25,"l":36.37,"n":3270,"o":36.58,"t":"2024-10-31T04:00:00Z","v":97662,"vw":36.982432},{"c":37.29,"h":37.3529,"l":36.8401,"n":2403,"o":36.9,"t":"2024-11-01T04:00:00Z","v":76673,"vw":37.164319},{"c":37.91,"h":38.3,"l":37.28,"n":2397,"o":37.4,"t":"2024-11-04T05:00:00Z","v":67138,"vw":37.813327},{"c":38.98,"h":39.16,"l":37.57,"n":3565,"o":37.71,"t":"2024-11-05T05:00:00Z","v":95826,"vw":38.773301},{"c":40.33,"h":41.17,"l":39.84,"n":4185,"o":40,"t":"2024-11-06T05:00:00Z","v":121769,"vw":40.405812},{"c":40.53,"h":40.9497,"l":40.138,"n":3371,"o":40.29,"t":"2024-11-07T05:00:00Z","v":84839,"vw":40.551697},{"c":40.25,"h":40.59,"l":39.94,"n":3222,"o":40.35,"t":"2024-11-08T05:00:00Z","v":117980,"vw":40.256145},{"c":41.29,"h":41.835,"l":40.4,"n":3329,"o":40.4,"t":"2024-11-11T05:00:00Z","v":90775,"vw":41.300281},{"c":40.52,"h":41.18,"l":40.4,"n":2614,"o":41.18,"t":"2024-11-12T05:00:00Z","v":81445,"vw":40.694847},{"c":40.91,"h":41.52,"l":40.58,"n":2646,"o":40.9,"t":"2024-11-13T05:00:00Z","v":69882,"vw":41.10136},{"c":39.44,"h":40.98,"l":39.13,"n":3212,"o":40.98,"t":"2024-11-14T05:00:00Z","v":65222,"vw":39.6116},{"c":40.34,"h":40.665,"l":39.66,"n":2805,"o":39.76,"t":"2024-11-15T05:00:00Z","v":80352,"vw":40.265294},{"c":39.38,"h":40.3839,"l":39.28,"n":2561,"o":40.24,"t":"2024-11-18T05:00:00Z","v":70893,"vw":39.671556},{"c":39.04,"h":39.49,"l":38.55,"n":2647,"o":39,"t":"2024-11-19T05:00:00Z","v":73709,"vw":38.941124},{"c":39.52,"h":39.53,"l":38.85,"n":2331,"o":38.85,"t":"2024-11-20T05:00:00Z","v":66309,"vw":39.306577},{"c":39.36,"h":39.99,"l":39.32,"n":2280,"o":39.7,"t":"2024-11-21T05:00:00Z","v":64073,"vw":39.500761},{"c":39.9,"h":40.22,"l":39.5,"n":2733,"o":39.5,"t":"2024-11-22T05:00:00Z","v":83195,"vw":39.960455},{"c":39.92,"h":40.785,"l":39.84,"n":3671,"o":40.37,"t":"2024-11-25T05:00:00Z","v":110629,"vw":40.324078},{"c":38.04,"h":39.88,"l":37.9,"n":2409,"o":39.88,"t":"2024-11-26T05:00:00Z","v":65370,"vw":38.416187},{"c":39.16,"h":39.18,"l":38.21,"n":2536,"o":38.44,"t":"2024-11-27T05:00:00Z","v":87696,"vw":38.907773},{"c":38.53,"h":39.37,"l":38.37,"n":2041,"o":39.01,"t":"2024-11-29T05:00:00Z","v":80216,"vw":38.735211},{"c":40.02,"h":40.42,"l":38.49,"n":2871,"o":38.5,"t":"2024-12-02T05:00:00Z","v":102416,"vw":39.714157},{"c":38.25,"h":39.74,"l":38.23,"n":2086,"o":39.73,"t":"2024-12-03T05:00:00Z","v":58334,"vw":38.487641},{"c":38.61,"h":38.71,"l":37.87,"n":2166,"o":38.38,"t":"2024-12-04T05:00:00Z","v":64657,"vw":38.515514},{"c":37.7,"h":38.29,"l":37.42,"n":2273,"o":38.29,"t":"2024-12-05T05:00:00Z","v":74557,"vw":37.686184},{"c":37.31,"h":38.85,"l":37.17,"n":2943,"o":38.22,"t":"2024-12-06T05:00:00Z","v":79128,"vw":37.664586},{"c":38.16,"h":38.75,"l":37.47,"n":3186,"o":37.61,"t":"2024-12-09T05:00:00Z","v":94876,"vw":38.221458},{"c":38.5,"h":38.845,"l":37.5,"n":3457,"o":38,"t":"2024-12-10T05:00:00Z","v":88593,"vw":38.464042},{"c":37.74,"h":38.76,"l":37.61,"n":2177,"o":38.76,"t":"2024-12-11T05:00:00Z","v":55649,"vw":37.839028},{"c":37.62,"h":38.09,"l":37.225,"n":2474,"o":37.44,"t":"2024-12-12T05:00:00Z","v":63035,"vw":37.670273},{"c":36.64,"h":37.32,"l":36.03,"n":3751,"o":37.32,"t":"2024-12-13T05:00:00Z","v":131172,"vw":36.446253},{"c":36.7,"h":37.69,"l":36.14,"n":5546,"o":36.84,"t":"2024-12-16T05:00:00Z","v":216926,"vw":36.635582},{"c":36.28,"h":37.18,"l":36.225,"n":3453,"o":36.54,"t":"2024-12-17T05:00:00Z","v":92064,"vw":36.552924},{"c":34.62,"h":36.83,"l":34.58,"n":3386,"o":36.5,"t":"2024-12-18T05:00:00Z","v":91391,"vw":35.237618},{"c":34.71,"h":35.439,"l":34.5,"n":3741,"o":34.76,"t":"2024-12-19T05:00:00Z","v":105586,"vw":34.75727},{"c":33.38,"h":34.64,"l":33.275,"n":4956,"o":34.24,"t":"2024-12-20T05:00:00Z","v":619780,"vw":33.521299},{"c":33.94,"h":34.5,"l":31.44,"n":4414,"o":31.5,"t":"2024-12-23T05:00:00Z","v":171427,"vw":33.727861},{"c":36.66,"h":36.76,"l":33.985,"n":2608,"o":34.1,"t":"2024-12-24T05:00:00Z","v":106151,"vw":35.814741},{"c":35.94,"h":37.09,"l":35.72,"n":2581,"o":36.8,"t":"2024-12-26T05:00:00Z","v":87379,"vw":36.074735},{"c":35.69,"h":36.51,"l":35.41,"n":2802,"o":35.88,"t":"2024-12-27T05:00:00Z","v":85667,"vw":35.802632},{"c":35.29,"h":35.77,"l":34.79,"n":2933,"o":35.68,"t":"2024-12-30T05:00:00Z","v":104749,"vw":35.273973},{"c":35.89,"h":36.26,"l":35.75,"n":3295,"o":35.83,"t":"2024-12-31T05:00:00Z","v":81205,"vw":35.946099},{"c":36.39,"h":36.995,"l":36.2407,"n":4176,"o":36.59,"t":"2025-01-02T05:00:00Z","v":129382,"vw":36.547431},{"c":36.17,"h":36.93,"l":35.91,"n":3847,"o":36.87,"t":"2025-01-03T05:00:00Z","v":87072,"vw":36.306582},{"c":34.99,"h":36.545,"l":34.92,"n":3221,"o":36.28,"t":"2025-01-06T05:00:00Z","v":102713,"vw":35.415006},{"c":35.32,"h":35.91,"l":35.1,"n":3555,"o":35.1,"t":"2025-01-07T05:00:00Z","v":109689,"vw":35.390321},{"c":34.94,"h":35.04,"l":34.1,"n":3445,"o":35.04,"t":"2025-01-08T05:00:00Z","v":97628,"vw":34.775555},{"c":33.87,"h":34.63,"l":33.64,"n":4055,"o":34.32,"t":"2025-01-10T05:00:00Z","v":130893,"vw":33.923837},{"c":34.01,"h":34.57,"l":33.7562,"n":4027,"o":33.92,"t":"2025-01-13T05:00:00Z","v":97549,"vw":34.11502},{"c":33.55,"h":34.253,"l":33.11,"n":2980,"o":34.1,"t":"2025-01-14T05:00:00Z","v":94589,"vw":33.532511},{"c":33.77,"h":34.21,"l":33.4803,"n":3553,"o":34.21,"t":"2025-01-15T05:00:00Z","v":113017,"vw":33.760888},{"c":34.12,"h":34.21,"l":33.3401,"n":3968,"o":33.67,"t":"2025-01-16T05:00:00Z","v":104507,"vw":33.90845},{"c":34.02,"h":34.785,"l":33.6,"n":3838,"o":34.44,"t":"2025-01-17T05:00:00Z","v":96625,"vw":34.028019},{"c":34.38,"h":34.89,"l":34.06,"n":4786,"o":34.38,"t":"2025-01-21T05:00:00Z","v":137159,"vw":34.358176},{"c":34.01,"h":34.43,"l":33.79,"n":3806,"o":34.43,"t":"2025-01-22T05:00:00Z","v":100831,"vw":34.060848},{"c":34.43,"h":34.59,"l":33.61,"n":4353,"o":33.89,"t":"2025-01-23T05:00:00Z","v":132109,"vw":34.290009},{"c":34.34,"h":34.48,"l":33.8264,"n":3741,"o":34.34,"t":"2025-01-24T05:00:00Z","v":122116,"vw":34.226802},{"c":34.37,"h":35.57,"l":34.29,"n":4521,"o":34.32,"t":"2025-01-27T05:00:00Z","v":163345,"vw":34.801574},{"c":34.34,"h":35.205,"l":34.3,"n":3714,"o":34.37,"t":"2025-01-28T05:00:00Z","v":127981,"vw":34.652844},{"c":34.72,"h":34.82,"l":33.92,"n":4540,"o":34.13,"t":"2025-01-29T05:00:00Z","v":155937,"vw":34.530997},{"c":34.86,"h":36.25,"l":34.57,"n":4502,"o":34.65,"t":"2025-01-30T05:00:00Z","v":157228,"vw":35.320264},{"c":32.57,"h":34.61,"l":32.5,"n":4385,"o":34.61,"t":"2025-01-31T05:00:00Z","v":188228,"vw":32.995262},{"c":31.64,"h":32.6,"l":31.62,"n":5044,"o":32.11,"t":"2025-02-03T05:00:00Z","v":140088,"vw":31.865645},{"c":31.57,"h":31.78,"l":30.92,"n":5375,"o":31.47,"t":"2025-02-04T05:00:00Z","v":151510,"vw":31.464976},{"c":31.49,"h":31.87,"l":31.01,"n":4114,"o":31.7,"t":"2025-02-05T05:00:00Z","v":134052,"vw":31.381658},{"c":31.21,"h":31.88,"l":31.11,"n":4581,"o":31.69,"t":"2025-02-06T05:00:00Z","v":113296,"vw":31.364627},{"c":30.65,"h":31.21,"l":30.3901,"n":4167,"o":31.21,"t":"2025-02-07T05:00:00Z","v":135476,"vw":30.64225},{"c":31.03,"h":31.185,"l":30.69,"n":4464,"o":30.78,"t":"2025-02-10T05:00:00Z","v":134642,"vw":31.005861},{"c":30.97,"h":31.195,"l":30.6,"n":3818,"o":30.87,"t":"2025-02-11T05:00:00Z","v":132807,"vw":30.917198},{"c":30.42,"h":30.72,"l":30.13,"n":3309,"o":30.52,"t":"2025-02-12T05:00:00Z","v":161838,"vw":30.455872},{"c":31.6,"h":32.23,"l":30.4,"n":3763,"o":30.59,"t":"2025-02-13T05:00:00Z","v":173774,"vw":31.455848},{"c":31.69,"h":32.33,"l":31.5044,"n":3746,"o":32.19,"t":"2025-02-14T05:00:00Z","v":134987,"vw":31.792144},{"c":31.41,"h":31.88,"l":31.02,"n":4435,"o":31.46,"t":"2025-02-18T05:00:00Z","v":141706,"vw":31.520065},{"c":31.2,"h":31.51,"l":30.9211,"n":3648,"o":31.2,"t":"2025-02-19T05:00:00Z","v":140040,"vw":31.210252},{"c":32.09,"h":32.89,"l":31.35,"n":5365,"o":31.62,"t":"2025-02-20T05:00:00Z","v":241845,"vw":32.285827},{"c":31.78,"h":32.8135,"l":31.36,"n":5225,"o":32.46,"t":"2025-02-21T05:00:00Z","v":176102,"vw":31.852468},{"c":32.69,"h":33,"l":31.72,"n":6861,"o":31.94,"t":"2025-02-24T05:00:00Z","v":223781,"vw":32.681312},{"c":31.96,"h":32.41,"l":30.95,"n":9257,"o":32.34,"t":"2025-02-25T05:00:00Z","v":440048,"vw":31.699838},{"c":33.21,"h":36.3294,"l":31.155,"n":8171,"o":35.67,"t":"2025-02-26T05:00:00Z","v":418732,"vw":33.098762},{"c":28.64,"h":33.21,"l":27.71,"n":10937,"o":33.21,"t":"2025-02-27T05:00:00Z","v":554988,"vw":28.693565},{"c":29.59,"h":29.945,"l":28.23,"n":7294,"o":28.53,"t":"2025-02-28T05:00:00Z","v":299854,"vw":29.398114},{"c":29.98,"h":30,"l":29.23,"n":7041,"o":29.56,"t":"2025-03-03T05:00:00Z","v":287508,"vw":29.706353},{"c":29.6,"h":30.37,"l":29.13,"n":7266,"o":29.33,"t":"2025-03-04T05:00:00Z","v":287035,"vw":29.835836},{"c":30.87,"h":30.92,"l":29.34,"n":6036,"o":29.38,"t":"2025-03-05T05:00:00Z","v":225386,"vw":30.5825},{"c":32.49,"h":32.64,"l":30.87,"n":5448,"o":30.94,"t":"2025-03-06T05:00:00Z","v":218753,"vw":32.079628},{"c":32.96,"h":33.51,"l":32.42,"n":5336,"o":32.56,"t":"2025-03-07T05:00:00Z","v":235387,"vw":32.978298},{"c":33.08,"h":33.875,"l":32.74,"n":5743,"o":32.74,"t":"2025-03-10T04:00:00Z","v":187487,"vw":33.225801},{"c":33.11,"h":33.5,"l":32.6032,"n":6392,"o":33.01,"t":"2025-03-11T04:00:00Z","v":204640,"vw":33.085531},{"c":32.51,"h":33.08,"l":32.1935,"n":5972,"o":33.08,"t":"2025-03-12T04:00:00Z","v":190050,"vw":32.538066},{"c":30.37,"h":32.63,"l":30.33,"n":6688,"o":32.37,"t":"2025-03-13T04:00:00Z","v":210055,"vw":31.036337},{"c":29.14,"h":30.62,"l":28.68,"n":7933,"o":30.62,"t":"2025-03-14T04:00:00Z","v":229911,"vw":29.187701},{"c":27.98,"h":29.053,"l":27.78,"n":6719,"o":28.89,"t":"2025-03-17T04:00:00Z","v":241453,"vw":28.171988},{"c":27.68,"h":28.24,"l":27.58,"n":6267,"o":27.91,"t":"2025-03-18T04:00:00Z","v":221068,"vw":27.75164},{"c":27.54,"h":28.02,"l":26.78,"n":5881,"o":27.68,"t":"2025-03-19T04:00:00Z","v":234246,"vw":27.443331},{"c":27.31,"h":27.8,"l":27.0373,"n":5419,"o":27.39,"t":"2025-03-20T04:00:00Z","v":225207,"vw":27.326197},{"c":27.31,"h":27.42,"l":26.84,"n":6701,"o":26.96,"t":"2025-03-21T04:00:00Z","v":715629,"vw":27.260585},{"c":27.24,"h":27.78,"l":26.8501,"n":5445,"o":27.7,"t":"2025-03-24T04:00:00Z","v":263887,"vw":27.233588},{"c":26.26,"h":27.28,"l":26.19,"n":5688,"o":27.28,"t":"2025-03-25T04:00:00Z","v":250774,"vw":26.431964},{"c":27.22,"h":27.31,"l":26.64,"n":5625,"o":26.64,"t":"2025-03-26T04:00:00Z","v":175666,"vw":27.118196},{"c":28.16,"h":28.18,"l":27.285,"n":4577,"o":27.42,"t":"2025-03-27T04:00:00Z","v":192690,"vw":27.94219},{"c":27.78,"h":28.11,"l":27.355,"n":4216,"o":28.11,"t":"2025-03-28T04:00:00Z","v":121797,"vw":27.744709},{"c":26.97,"h":27.73,"l":26.95,"n":3571,"o":27.51,"t":"2025-03-31T04:00:00Z","v":144123,"vw":27.150029},{"c":27.26,"h":27.33,"l":26.4,"n":4012,"o":26.58,"t":"2025-04-01T04:00:00Z","v":157715,"vw":27.118137},{"c":27.15,"h":27.24,"l":26.41,"n":4161,"o":26.96,"t":"2025-04-02T04:00:00Z","v":127362,"vw":27.00281},{"c":25.47,"h":26.415,"l":25.26,"n":5753,"o":26.41,"t":"2025-04-03T04:00:00Z","v":187684,"vw":25.520746},{"c":25.48,"h":25.56,"l":24.55,"n":6059,"o":25.41,"t":"2025-04-04T04:00:00Z","v":226252,"vw":25.301593},{"c":24.7,"h":25.615,"l":23.67,"n":7641,"o":25.13,"t":"2025-04-07T04:00:00Z","v":297310,"vw":24.586177},{"c":24.21,"h":25.235,"l":24.04,"n":5663,"o":25.15,"t":"2025-04-08T04:00:00Z","v":231149,"vw":24.383661},{"c":25.28,"h":26.435,"l":24.01,"n":5609,"o":24.13,"t":"2025-04-09T04:00:00Z","v":246031,"vw":25.161849},{"c":24.74,"h":25.51,"l":24.45,"n":5854,"o":24.94,"t":"2025-04-10T04:00:00Z","v":261991,"vw":24.829792},{"c":24.74,"h":24.76,"l":23.855,"n":4745,"o":24.69,"t":"2025-04-11T04:00:00Z","v":206450,"vw":24.509707},{"c":24.49,"h":24.99,"l":24.25,"n":3708,"o":24.99,"t":"2025-04-14T04:00:00Z","v":180137,"vw":24.520764},{"c":24.01,"h":24.55,"l":23.9,"n":4986,"o":24.3,"t":"2025-04-15T04:00:00Z","v":176045,"vw":24.108883},{"c":23.43,"h":24.38,"l":23.28,"n":4525,"o":24.13,"t":"2025-04-16T04:00:00Z","v":188564,"vw":23.530331},{"c":23.74,"h":24.22,"l":23.26,"n":4992,"o":23.26,"t":"2025-04-17T04:00:00Z","v":261409,"vw":23.785336},{"c":23.83,"h":23.935,"l":23.1,"n":4435,"o":23.54,"t":"2025-04-21T04:00:00Z","v":232994,"vw":23.646028},{"c":24.24,"h":24.37,"l":23.68,"n":5226,"o":24.17,"t":"2025-04-22T04:00:00Z","v":224575,"vw":24.145204},{"c":25.43,"h":28.35,"l":25.13,"n":6217,"o":25.5,"t":"2025-04-23T04:00:00Z","v":281868,"vw":25.81732},{"c":27.1,"h":27.16,"l":25.02,"n":6476,"o":25.32,"t":"2025-04-24T04:00:00Z","v":306369,"vw":26.634153},{"c":27.18,"h":27.2,"l":26.46,"n":5417,"o":27,"t":"2025-04-25T04:00:00Z","v":295874,"vw":26.988736},{"c":27.54,"h":27.665,"l":26.83,"n":4883,"o":27.1,"t":"2025-04-28T04:00:00Z","v":223722,"vw":27.314455},{"c":27.89,"h":28.15,"l":27.39,"n":5520,"o":27.47,"t":"2025-04-29T04:00:00Z","v":220214,"vw":27.808189},{"c":28.09,"h":28.405,"l":27.43,"n":5045,"o":27.68,"t":"2025-04-30T04:00:00Z","v":241198,"vw":27.972632},{"c":28.04,"h":28.29,"l":27.499,"n":5098,"o":27.98,"t":"2025-05-01T04:00:00Z","v":223373,"vw":28.018163},{"c":29.44,"h":29.69,"l":28.235,"n":4472,"o":28.33,"t":"2025-05-02T04:00:00Z","v":200746,"vw":29.231412},{"c":28.93,"h":29.84,"l":28.81,"n":5754,"o":29.16,"t":"2025-05-05T04:00:00Z","v":268546,"vw":29.309239},{"c":28.47,"h":28.68,"l":27.815,"n":4881,"o":28.55,"t":"2025-05-06T04:00:00Z","v":225275,"vw":28.368242},{"c":28.38,"h":28.845,"l":28.17,"n":5912,"o":28.75,"t":"2025-05-07T04:00:00Z","v":249183,"vw":28.429625},{"c":29.18,"h":29.37,"l":28.281,"n":4817,"o":28.45,"t":"2025-05-08T04:00:00Z","v":230210,"vw":29.016248},{"c":29.5,"h":29.94,"l":29.16,"n":5403,"o":29.16,"t":"2025-05-09T04:00:00Z","v":255340,"vw":29.600958},{"c":30.02,"h":31.49,"l":29.36,"n":5698,"o":30.6,"t":"2025-05-12T04:00:00Z","v":241606,"vw":30.105344},{"c":29.74,"h":30.16,"l":29.31,"n":6340,"o":30,"t":"2025-05-13T04:00:00Z","v":247278,"vw":29.676425},{"c":29.21,"h":29.625,"l":29.075,"n":6106,"o":29.44,"t":"2025-05-14T04:00:00Z","v":252018,"vw":29.294832},{"c":30.01,"h":30.01,"l":28.75,"n":4473,"o":29,"t":"2025-05-15T04:00:00Z","v":193450,"vw":29.839422},{"c":30.27,"h":30.31,"l":29.85,"n":4375,"o":29.99,"t":"2025-05-16T04:00:00Z","v":154398,"vw":30.162718},{"c":30.07,"h":30.11,"l":29.68,"n":4110,"o":29.95,"t":"2025-05-19T04:00:00Z","v":129315,"vw":29.989193},{"c":30.03,"h":30.43,"l":29.79,"n":3808,"o":30.04,"t":"2025-05-20T04:00:00Z","v":165344,"vw":30.017786},{"c":29.76,"h":30.1,"l":29.52,"n":3768,"o":29.63,"t":"2025-05-21T04:00:00Z","v":164852,"vw":29.774012},{"c":30.06,"h":30.33,"l":29.57,"n":3921,"o":29.58,"t":"2025-05-22T04:00:00Z","v":125592,"vw":30.074169},{"c":29.42,"h":29.72,"l":28.96,"n":4133,"o":29.6,"t":"2025-05-23T04:00:00Z","v":125464,"vw":29.362546},{"c":30.39,"h":30.43,"l":29.79,"n":3900,"o":29.79,"t":"2025-05-27T04:00:00Z","v":118898,"vw":30.269587},{"c":29.7,"h":30.45,"l":29.68,"n":5102,"o":30.4,"t":"2025-05-28T04:00:00Z","v":115918,"vw":29.88823},{"c":30.17,"h":30.235,"l":29.67,"n":4921,"o":29.92,"t":"2025-05-29T04:00:00Z","v":114018,"vw":30.053183},{"c":29.87,"h":30.195,"l":29.817,"n":3952,"o":30.09,"t":"2025-05-30T04:00:00Z","v":184204,"vw":29.918773},{"c":29.23,"h":29.79,"l":29.1,"n":5032,"o":29.74,"t":"2025-06-02T04:00:00Z","v":162590,"vw":29.375484},{"c":29.85,"h":29.85,"l":28.915,"n":4308,"o":29.11,"t":"2025-06-03T04:00:00Z","v":127266,"vw":29.666262},{"c":29.74,"h":30.35,"l":29.565,"n":4280,"o":29.88,"t":"2025-06-04T04:00:00Z","v":105401,"vw":29.861109},{"c":29.07,"h":29.62,"l":28.99,"n":3602,"o":29.62,"t":"2025-06-05T04:00:00Z","v":104049,"vw":29.151105},{"c":29.38,"h":29.555,"l":29.01,"n":3975,"o":29.49,"t":"2025-06-06T04:00:00Z","v":115731,"vw":29.301837},{"c":29.81,"h":30,"l":29.35,"n":4405,"o":29.65,"t":"2025-06-09T04:00:00Z","v":136197,"vw":29.754013},{"c":30.86,"h":30.89,"l":29.94,"n":5470,"o":30.03,"t":"2025-06-10T04:00:00Z","v":141489,"vw":30.725264},{"c":29.85,"h":31.03,"l":29.8,"n":5482,"o":31.03,"t":"2025-06-11T04:00:00Z","v":112478,"vw":30.089626},{"c":29.78,"h":29.81,"l":29.37,"n":3614,"o":29.59,"t":"2025-06-12T04:00:00Z","v":84621,"vw":29.709214},{"c":29.55,"h":29.72,"l":29.29,"n":5798,"o":29.29,"t":"2025-06-13T04:00:00Z","v":171587,"vw":29.533274},{"c":30.85,"h":30.86,"l":29.5865,"n":5205,"o":29.72,"t":"2025-06-16T04:00:00Z","v":142111,"vw":30.611422},{"c":30.45,"h":30.68,"l":30.23,"n":5397,"o":30.59,"t":"2025-06-17T04:00:00Z","v":202107,"vw":30.453564},{"c":30.44,"h":31.2,"l":30.38,"n":5001,"o":30.38,"t":"2025-06-18T04:00:00Z","v":190943,"vw":30.593759},{"c":30.55,"h":30.755,"l":30.23,"n":5059,"o":30.56,"t":"2025-06-20T04:00:00Z","v":291825,"vw":30.543482},{"c":30.35,"h":30.715,"l":29.68,"n":4568,"o":30.48,"t":"2025-06-23T04:00:00Z","v":187103,"vw":30.268566},{"c":30.71,"h":30.95,"l":30.225,"n":4976,"o":30.62,"t":"2025-06-24T04:00:00Z","v":232489,"vw":30.678948},{"c":30.85,"h":30.895,"l":30.33,"n":4992,"o":30.75,"t":"2025-06-25T04:00:00Z","v":137959,"vw":30.728135},{"c":30.87,"h":31.2,"l":30.61,"n":4447,"o":30.98,"t":"2025-06-26T04:00:00Z","v":145337,"vw":30.860233},{"c":31.13,"h":31.43,"l":30.6,"n":4411,"o":30.86,"t":"2025-06-27T04:00:00Z","v":307912,"vw":31.087998},{"c":30.53,"h":31.34,"l":30.3601,"n":4156,"o":31.21,"t":"2025-06-30T04:00:00Z","v":142093,"vw":30.604808},{"c":31.88,"h":32.33,"l":30.49,"n":5580,"o":30.49,"t":"2025-07-01T04:00:00Z","v":153539,"vw":31.863179},{"c":32.45,"h":32.48,"l":31.58,"n":3455,"o":31.63,"t":"2025-07-02T04:00:00Z","v":98809,"vw":32.257951},{"c":32.77,"h":32.81,"l":32.295,"n":2178,"o":32.55,"t":"2025-07-03T04:00:00Z","v":55638,"vw":32.672354},{"c":32.13,"h":32.99,"l":32.11,"n":4106,"o":32.47,"t":"2025-07-07T04:00:00Z","v":124072,"vw":32.374449},{"c":32.71,"h":32.98,"l":32.01,"n":3617,"o":32.23,"t":"2025-07-08T04:00:00Z","v":116149,"vw":32.675119},{"c":32.74,"h":32.79,"l":32.22,"n":3380,"o":32.79,"t":"2025-07-09T04:00:00Z","v":89585,"vw":32.666045},{"c":33.41,"h":33.945,"l":32.71,"n":3847,"o":32.84,"t":"2025-07-10T04:00:00Z","v":103990,"vw":33.494199},{"c":32.99,"h":33.13,"l":32.59,"n":3646,"o":33.11,"t":"2025-07-11T04:00:00Z","v":105561,"vw":32.973302},{"c":32.59,"h":32.82,"l":31.99,"n":4006,"o":32.79,"t":"2025-07-14T04:00:00Z","v":121913,"vw":32.501737},{"c":31.32,"h":32.725,"l":31.29,"n":4685,"o":32.62,"t":"2025-07-15T04:00:00Z","v":147282,"vw":31.577952},{"c":31.33,"h":31.89,"l":31.11,"n":3328,"o":31.63,"t":"2025-07-16T04:00:00Z","v":95666,"vw":31.401763},{"c":30.63,"h":31.67,"l":30.41,"n":3613,"o":31.26,"t":"2025-07-17T04:00:00Z","v":123032,"vw":30.840818},{"c":30.35,"h":30.93,"l":30.1,"n":4160,"o":30.93,"t":"2025-07-18T04:00:00Z","v":110271,"vw":30.350116},{"c":30.29,"h":30.875,"l":30.25,"n":3805,"o":30.55,"t":"2025-07-21T04:00:00Z","v":106857,"vw":30.420212},{"c":31.53,"h":31.74,"l":30.39,"n":5535,"o":30.39,"t":"2025-07-22T04:00:00Z","v":155165,"vw":31.372085},{"c":35.43,"h":38.32,"l":34.46,"n":9134,"o":37,"t":"2025-07-23T04:00:00Z","v":370905,"vw":35.591878},{"c":32.09,"h":35.43,"l":32.09,"n":6797,"o":35.43,"t":"2025-07-24T04:00:00Z","v":218559,"vw":32.6184},{"c":31.95,"h":32.49,"l":31.87,"n":5715,"o":32.29,"t":"2025-07-25T04:00:00Z","v":175654,"vw":32.082128},{"c":31.44,"h":32.11,"l":31.41,"n":4821,"o":31.88,"t":"2025-07-28T04:00:00Z","v":133955,"vw":31.591852},{"c":30.26,"h":31.4,"l":30.25,"n":4023,"o":31.4,"t":"2025-07-29T04:00:00Z","v":105483,"vw":30.510756},{"c":29.52,"h":30.83,"l":29.435,"n":5897,"o":30.26,"t":"2025-07-30T04:00:00Z","v":126427,"vw":29.823977},{"c":29.39,"h":29.88,"l":28.89,"n":4727,"o":29.09,"t":"2025-07-31T04:00:00Z","v":158371,"vw":29.382369},{"c":28.86,"h":29.665,"l":28.45,"n":5754,"o":29.19,"t":"2025-08-01T04:00:00Z","v":167896,"vw":28.885301},{"c":29.1,"h":29.37,"l":28.9266,"n":4500,"o":29.02,"t":"2025-08-04T04:00:00Z","v":100454,"vw":29.1576},{"c":28.86,"h":30.06,"l":28.86,"n":3752,"o":29.45,"t":"2025-08-05T04:00:00Z","v":127448,"vw":29.059498},{"c":29.04,"h":29.36,"l":28.59,"n":3738,"o":28.87,"t":"2025-08-06T04:00:00Z","v":105035,"vw":29.063857},{"c":28.99,"h":29.37,"l":28.88,"n":3668,"o":29.25,"t":"2025-08-07T04:00:00Z","v":101781,"vw":29.043252},{"c":28.85,"h":29.53,"l":28.84,"n":3183,"o":29.53,"t":"2025-08-08T04:00:00Z","v":93458,"vw":28.967722},{"c":29.32,"h":29.58,"l":28.99,"n":3503,"o":29.02,"t":"2025-08-11T04:00:00Z","v":99150,"vw":29.303157},{"c":30.07,"h":30.17,"l":29.48,"n":3231,"o":29.48,"t":"2025-08-12T04:00:00Z","v":111218,"vw":30.032833},{"c":31.29,"h":31.48,"l":30.15,"n":3786,"o":30.15,"t":"2025-08-13T04:00:00Z","v":123967,"vw":31.2393},{"c":30.53,"h":30.78,"l":30.14,"n":2691,"o":30.73,"t":"2025-08-14T04:00:00Z","v":83571,"vw":30.511264},{"c":30.4,"h":30.73,"l":30.03,"n":2878,"o":30.73,"t":"2025-08-15T04:00:00Z","v":100923,"vw":30.364359},{"c":30.32,"h":30.95,"l":30.185,"n":3139,"o":30.4,"t":"2025-08-18T04:00:00Z","v":82336,"vw":30.403726},{"c":30.95,"h":31.195,"l":30.43,"n":2715,"o":30.43,"t":"2025-08-19T04:00:00Z","v":65478,"vw":30.953949},{"c":31.12,"h":31.19,"l":30.6,"n":2835,"o":30.84,"t":"2025-08-20T04:00:00Z","v":101154,"vw":31.024754},{"c":30.63,"h":31.02,"l":30.44,"n":3654,"o":30.8,"t":"2025-08-21T04:00:00Z","v":98071,"vw":30.681605},{"c":32.24,"h":32.32,"l":30.91,"n":4244,"o":31.015,"t":"2025-08-22T04:00:00Z","v":121426,"vw":32.076261},{"c":31.79,"h":32.035,"l":31.71,"n":3080,"o":32.02,"t":"2025-08-25T04:00:00Z","v":77562,"vw":31.854965},{"c":31.7,"h":31.84,"l":31.38,"n":4258,"o":31.55,"t":"2025-08-26T04:00:00Z","v":106775,"vw":31.681315},{"c":32.11,"h":32.14,"l":31.395,"n":3176,"o":31.6,"t":"2025-08-27T04:00:00Z","v":76709,"vw":31.917739},{"c":31.38,"h":32.25,"l":31.375,"n":3343,"o":32.25,"t":"2025-08-28T04:00:00Z","v":111774,"vw":31.516753},{"c":31.91,"h":31.96,"l":31.46,"n":2820,"o":31.46,"t":"2025-08-29T04:00:00Z","v":77259,"vw":31.842217},{"c":31.68,"h":32.08,"l":31.405,"n":4229,"o":31.68,"t":"2025-09-02T04:00:00Z","v":109692,"vw":31.644932},{"c":31.68,"h":32.12,"l":31.6052,"n":3393,"o":31.62,"t":"2025-09-03T04:00:00Z","v":101354,"vw":31.707442},{"c":31.77,"h":32.06,"l":31.54,"n":3141,"o":31.75,"t":"2025-09-04T04:00:00Z","v":72787,"vw":31.806363},{"c":31.82,"h":32.29,"l":30.95,"n":5101,"o":31.76,"t":"2025-09-05T04:00:00Z","v":233524,"vw":31.597412},{"c":30.93,"h":31.79,"l":30.88,"n":4223,"o":31.76,"t":"2025-09-08T04:00:00Z","v":152485,"vw":31.060592},{"c":30.36,"h":31,"l":30.33,"n":3829,"o":31,"t":"2025-09-09T04:00:00Z","v":98292,"vw":30.505406},{"c":30.14,"h":30.4,"l":29.67,"n":5328,"o":30.21,"t":"2025-09-10T04:00:00Z","v":183382,"vw":30.048449},{"c":30.86,"h":30.925,"l":30.02,"n":4616,"o":30.02,"t":"2025-09-11T04:00:00Z","v":183247,"vw":30.737747},{"c":30.51,"h":30.92,"l":30.37,"n":4440,"o":30.83,"t":"2025-09-12T04:00:00Z","v":132472,"vw":30.542994},{"c":29.91,"h":30.6,"l":29.87,"n":4439,"o":30.6,"t":"2025-09-15T04:00:00Z","v":161286,"vw":29.971534},{"c":30.57,"h":30.62,"l":29.78,"n":3836,"o":29.98,"t":"2025-09-16T04:00:00Z","v":109330,"vw":30.360231},{"c":30.18,"h":31.15,"l":30.04,"n":3654,"o":30.69,"t":"2025-09-17T04:00:00Z","v":117116,"vw":30.455306},{"c":30.84,"h":30.925,"l":30.095,"n":4022,"o":30.23,"t":"2025-09-18T04:00:00Z","v":109835,"vw":30.737921},{"c":29.74,"h":30.845,"l":29.53,"n":4027,"o":30.79,"t":"2025-09-19T04:00:00Z","v":371107,"vw":29.839879},{"c":29.69,"h":30.1,"l":29.39,"n":4515,"o":29.74,"t":"2025-09-22T04:00:00Z","v":162919,"vw":29.772734},{"c":29.03,"h":30.09,"l":28.85,"n":4184,"o":29.8,"t":"2025-09-23T04:00:00Z","v":128331,"vw":29.126645},{"c":28.91,"h":29.16,"l":28.8,"n":4778,"o":29.1,"t":"2025-09-24T04:00:00Z","v":113752,"vw":28.940294},{"c":28.29,"h":28.97,"l":28.2,"n":4806,"o":28.77,"t":"2025-09-25T04:00:00Z","v":108788,"vw":28.320822},{"c":28.53,"h":28.56,"l":28.15,"n":4957,"o":28.37,"t":"2025-09-26T04:00:00Z","v":124830,"vw":28.434489},{"c":27.66,"h":28.52,"l":27.63,"n":5758,"o":28.52,"t":"2025-09-29T04:00:00Z","v":112512,"vw":27.767437},{"c":27.55,"h":27.865,"l":27.25,"n":4145,"o":27.64,"t":"2025-09-30T04:00:00Z","v":141232,"vw":27.512809},{"c":27.27,"h":27.69,"l":27.05,"n":4612,"o":27.43,"t":"2025-10-01T04:00:00Z","v":128822,"vw":27.300956},{"c":27.44,"h":27.45,"l":26.88,"n":4702,"o":27.2,"t":"2025-10-02T04:00:00Z","v":106121,"vw":27.300502},{"c":27.16,"h":27.95,"l":27.025,"n":3965,"o":27.44,"t":"2025-10-03T04:00:00Z","v":106632,"vw":27.31687},{"c":26.58,"h":27.25,"l":26.57,"n":4486,"o":27.17,"t":"2025-10-06T04:00:00Z","v":123430,"vw":26.701348},{"c":26.33,"h":26.76,"l":26.19,"n":5492,"o":26.44,"t":"2025-10-07T04:00:00Z","v":142510,"vw":26.363658},{"c":26.51,"h":26.76,"l":26.2,"n":5006,"o":26.44,"t":"2025-10-08T04:00:00Z","v":113406,"vw":26.504422},{"c":26.24,"h":26.56,"l":26,"n":4512,"o":26.29,"t":"2025-10-09T04:00:00Z","v":112506,"vw":26.236951},{"c":20.26,"h":24.3304,"l":20.1,"n":17568,"o":22.51,"t":"2025-10-10T04:00:00Z","v":698526,"vw":20.616191},{"c":20.53,"h":20.63,"l":19.875,"n":11230,"o":20.3,"t":"2025-10-13T04:00:00Z","v":351902,"vw":20.323273},{"c":21.21,"h":21.23,"l":20.19,"n":8104,"o":20.27,"t":"2025-10-14T04:00:00Z","v":281164,"vw":20.8724},{"c":20.51,"h":21.46,"l":20.325,"n":5429,"o":21.4,"t":"2025-10-15T04:00:00Z","v":214929,"vw":20.731047},{"c":21.07,"h":21.38,"l":20.56,"n":8454,"o":20.56,"t":"2025-10-16T04:00:00Z","v":298689,"vw":20.995225},{"c":20.89,"h":21.27,"l":20.74,"n":6842,"o":20.88,"t":"2025-10-17T04:00:00Z","v":217070,"vw":20.922011},{"c":20.68,"h":21.42,"l":20.61,"n":7869,"o":21.03,"t":"2025-10-20T04:00:00Z","v":265103,"vw":20.833743},{"c":21.03,"h":21.39,"l":20.54,"n":5985,"o":20.72,"t":"2025-10-21T04:00:00Z","v":204056,"vw":21.03014},{"c":20.91,"h":21.19,"l":20.56,"n":7432,"o":21.03,"t":"2025-10-22T04:00:00Z","v":280592,"vw":20.849733},{"c":20.63,"h":20.78,"l":18.695,"n":9731,"o":19.095,"t":"2025-10-23T04:00:00Z","v":335962,"vw":20.264508},{"c":20.8,"h":21.15,"l":20.52,"n":6504,"o":21.01,"t":"2025-10-24T04:00:00Z","v":230457,"vw":20.809914},{"c":20.1,"h":20.87,"l":19.94,"n":9067,"o":20.41,"t":"2025-10-27T04:00:00Z","v":421770,"vw":20.216256},{"c":20.33,"h":20.37,"l":19.68,"n":10683,"o":19.85,"t":"2025-10-28T04:00:00Z","v":539894,"vw":20.139154},{"c":19.61,"h":20.21,"l":19.52,"n":10083,"o":20.06,"t":"2025-10-29T04:00:00Z","v":430808,"vw":19.769},{"c":19.74,"h":20.06,"l":19.45,"n":11682,"o":19.47,"t":"2025-10-30T04:00:00Z","v":2348502,"vw":19.751349},{"c":21.15,"h":21.3,"l":19.6,"n":10720,"o":19.79,"t":"2025-10-31T04:00:00Z","v":520657,"vw":20.932705},{"c":21.25,"h":21.6,"l":20.94,"n":7145,"o":21.16,"t":"2025-11-03T05:00:00Z","v":284742,"vw":21.316594},{"c":20.55,"h":21.14,"l":20.41,"n":9515,"o":20.98,"t":"2025-11-04T05:00:00Z","v":324825,"vw":20.654032},{"c":20.41,"h":20.74,"l":20.09,"n":5649,"o":20.72,"t":"2025-11-05T05:00:00Z","v":194589,"vw":20.318093},{"c":19.16,"h":20.605,"l":19.15,"n":7640,"o":20.33,"t":"2025-11-06T05:00:00Z","v":318462,"vw":19.453261},{"c":19.13,"h":19.38,"l":18.83,"n":7866,"o":19.23,"t":"2025-11-07T05:00:00Z","v":303786,"vw":19.088032},{"c":19.18,"h":19.485,"l":19.09,"n":7268,"o":19.34,"t":"2025-11-10T05:00:00Z","v":195618,"vw":19.204303},{"c":19.01,"h":19.32,"l":18.685,"n":5977,"o":19.32,"t":"2025-11-11T05:00:00Z","v":202053,"vw":18.921575},{"c":19.38,"h":19.44,"l":18.89,"n":6374,"o":19.06,"t":"2025-11-12T05:00:00Z","v":198037,"vw":19.26801},{"c":19.37,"h":19.67,"l":19.15,"n":5217,"o":19.23,"t":"2025-11-13T05:00:00Z","v":165065,"vw":19.370273},{"c":19.19,"h":19.23,"l":18.74,"n":4034,"o":19.2,"t":"2025-11-14T05:00:00Z","v":143481,"vw":19.082241},{"c":18.92,"h":19.24,"l":18.74,"n":5246,"o":19.01,"t":"2025-11-17T05:00:00Z","v":175349,"vw":18.940433},{"c":18.76,"h":19.02,"l":18.51,"n":5355,"o":18.68,"t":"2025-11-18T05:00:00Z","v":241976,"vw":18.760203},{"c":18.71,"h":18.95,"l":18.48,"n":5820,"o":18.89,"t":"2025-11-19T05:00:00Z","v":227317,"vw":18.7141},{"c":18.67,"h":18.92,"l":18.49,"n":6154,"o":18.83,"t":"2025-11-20T05:00:00Z","v":195418,"vw":18.678293},{"c":19.65,"h":19.8,"l":18.79,"n":6031,"o":18.82,"t":"2025-11-21T05:00:00Z","v":226665,"vw":19.558888},{"c":19.56,"h":19.7,"l":19.23,"n":5337,"o":19.6,"t":"2025-11-24T05:00:00Z","v":446714,"vw":19.543801},{"c":19.8,"h":20.25,"l":19.7,"n":5131,"o":19.78,"t":"2025-11-25T05:00:00Z","v":169216,"vw":19.867049},{"c":20.03,"h":20.3,"l":19.72,"n":4358,"o":19.72,"t":"2025-11-26T05:00:00Z","v":148866,"vw":20.086602},{"c":19.85,"h":19.98,"l":19.7307,"n":2246,"o":19.98,"t":"2025-11-28T05:00:00Z","v":85179,"vw":19.831917},{"c":19.6,"h":19.9988,"l":19.554,"n":4656,"o":19.76,"t":"2025-12-01T05:00:00Z","v":172798,"vw":19.670812},{"c":19.82,"h":19.87,"l":19.49,"n":3908,"o":19.74,"t":"2025-12-02T05:00:00Z","v":141466,"vw":19.695658},{"c":20.21,"h":20.395,"l":19.74,"n":3696,"o":19.74,"t":"2025-12-03T05:00:00Z","v":122264,"vw":20.209155},{"c":19.61,"h":20.245,"l":19.51,"n":4207,"o":20.15,"t":"2025-12-04T05:00:00Z","v":137437,"vw":19.692104},{"c":19.87,"h":20.18,"l":19.51,"n":3914,"o":19.51,"t":"2025-12-05T05:00:00Z","v":105936,"vw":19.788761},{"c":19.41,"h":20.07,"l":19.325,"n":3482,"o":20.07,"t":"2025-12-08T05:00:00Z","v":123841,"vw":19.560383},{"c":20.06,"h":20.1299,"l":19.39,"n":3230,"o":19.39,"t":"2025-12-09T05:00:00Z","v":109541,"vw":19.895372},{"c":20.87,"h":21.07,"l":20.14,"n":3440,"o":20.14,"t":"2025-12-10T05:00:00Z","v":276967,"vw":20.750239},{"c":20.49,"h":21.105,"l":20.39,"n":4449,"o":20.66,"t":"2025-12-11T05:00:00Z","v":115410,"vw":20.5484},{"c":20.43,"h":20.95,"l":20.39,"n":4092,"o":20.49,"t":"2025-12-12T05:00:00Z","v":95169,"vw":20.533776},{"c":20.32,"h":20.77,"l":20.265,"n":4033,"o":20.56,"t":"2025-12-15T05:00:00Z","v":139938,"vw":20.461583},{"c":20.33,"h":20.635,"l":20.12,"n":4376,"o":20.34,"t":"2025-12-16T05:00:00Z","v":110746,"vw":20.333745},{"c":20.48,"h":20.64,"l":20.14,"n":3626,"o":20.27,"t":"2025-12-17T05:00:00Z","v":145720,"vw":20.427129},{"c":20.35,"h":20.65,"l":20.225,"n":2947,"o":20.48,"t":"2025-12-18T05:00:00Z","v":140278,"vw":20.367457},{"c":19.92,"h":20.51,"l":19.53,"n":4088,"o":20.24,"t":"2025-12-19T05:00:00Z","v":444470,"vw":19.856399},{"c":19.69,"h":20.13,"l":19.575,"n":3611,"o":19.84,"t":"2025-12-22T05:00:00Z","v":131469,"vw":19.700069},{"c":19.6,"h":19.69,"l":19.4,"n":3572,"o":19.68,"t":"2025-12-23T05:00:00Z","v":161530,"vw":19.581537},{"c":20,"h":20.025,"l":19.52,"n":2022,"o":19.52,"t":"2025-12-24T05:00:00Z","v":79937,"vw":19.824832},{"c":19.84,"h":20,"l":19.6,"n":3445,"o":19.99,"t":"2025-12-26T05:00:00Z","v":100472,"vw":19.78433},{"c":19.73,"h":19.81,"l":19.44,"n":2862,"o":19.8,"t":"2025-12-29T05:00:00Z","v":92948,"vw":19.65507},{"c":19.89,"h":19.98,"l":19.62,"n":2979,"o":19.66,"t":"2025-12-30T05:00:00Z","v":84190,"vw":19.842131},{"c":19.63,"h":19.84,"l":19.39,"n":2296,"o":19.84,"t":"2025-12-31T05:00:00Z","v":94679,"vw":19.551177},{"c":19.44,"h":19.7201,"l":19.28,"n":3415,"o":19.68,"t":"2026-01-02T05:00:00Z","v":96062,"vw":19.528277},{"c":19.01,"h":19.555,"l":18.94,"n":4190,"o":19.26,"t":"2026-01-05T05:00:00Z","v":142672,"vw":19.113412},{"c":19.49,"h":19.58,"l":19,"n":3167,"o":19,"t":"2026-01-06T05:00:00Z","v":120374,"vw":19.413062},{"c":19.57,"h":19.67,"l":19.17,"n":3331,"o":19.6,"t":"2026-01-07T05:00:00Z","v":97735,"vw":19.482763},{"c":20.01,"h":20.24,"l":19.21,"n":3332,"o":19.21,"t":"2026-01-08T05:00:00Z","v":117607,"vw":19.979974},{"c":19.85,"h":20.4,"l":19.65,"n":3131,"o":20.09,"t":"2026-01-09T05:00:00Z","v":107849,"vw":19.898874},{"c":20.6,"h":21.35,"l":20.2,"n":4297,"o":20.44,"t":"2026-01-12T05:00:00Z","v":162034,"vw":20.702483},{"c":20.31,"h":20.96,"l":20.19,"n":3657,"o":20.56,"t":"2026-01-13T05:00:00Z","v":102031,"vw":20.376476},{"c":20.48,"h":20.77,"l":20.2,"n":2775,"o":20.26,"t":"2026-01-14T05:00:00Z","v":174046,"vw":20.457288},{"c":21.6,"h":21.99,"l":20.45,"n":4147,"o":20.54,"t":"2026-01-15T05:00:00Z","v":175759,"vw":21.537121},{"c":21.93,"h":22.17,"l":21.44,"n":3660,"o":21.59,"t":"2026-01-16T05:00:00Z","v":133740,"vw":21.797532},{"c":21.97,"h":22.18,"l":20.85,"n":3626,"o":21.42,"t":"2026-01-20T05:00:00Z","v":130201,"vw":21.952199},{"c":22.24,"h":22.67,"l":21.92,"n":3486,"o":22.09,"t":"2026-01-21T05:00:00Z","v":116848,"vw":22.257322},{"c":22.51,"h":22.9,"l":22.0801,"n":3665,"o":22.26,"t":"2026-01-22T05:00:00Z","v":113602,"vw":22.442684},{"c":22.53,"h":22.55,"l":21.98,"n":3499,"o":22.42,"t":"2026-01-23T05:00:00Z","v":112336,"vw":22.442648},{"c":22.22,"h":22.59,"l":21.81,"n":2869,"o":22.59,"t":"2026-01-26T05:00:00Z","v":98876,"vw":22.183084},{"c":22.14,"h":22.22,"l":21.82,"n":2671,"o":22.13,"t":"2026-01-27T05:00:00Z","v":118994,"vw":22.085593},{"c":21.37,"h":22.175,"l":21.32,"n":3011,"o":22.07,"t":"2026-01-28T05:00:00Z","v":144438,"vw":21.742716},{"c":21.68,"h":21.68,"l":21.01,"n":3517,"o":21.46,"t":"2026-01-29T05:00:00Z","v":93415,"vw":21.52368},{"c":21.7,"h":21.93,"l":21.35,"n":2756,"o":21.57,"t":"2026-01-30T05:00:00Z","v":107046,"vw":21.642166},{"c":21.66,"h":21.975,"l":21.11,"n":3260,"o":21.69,"t":"2026-02-02T05:00:00Z","v":85418,"vw":21.696289},{"c":20.44,"h":21.7,"l":20.24,"n":4192,"o":21.59,"t":"2026-02-03T05:00:00Z","v":103648,"vw":20.564377},{"c":20.9,"h":21.03,"l":20.485,"n":2981,"o":20.6,"t":"2026-02-04T05:00:00Z","v":93078,"vw":20.858527},{"c":20.81,"h":21.06,"l":20.3,"n":2777,"o":20.92,"t":"2026-02-05T05:00:00Z","v":88902,"vw":20.638314},{"c":21.34,"h":21.41,"l":20.72,"n":2505,"o":20.72,"t":"2026-02-06T05:00:00Z","v":76976,"vw":21.244378},{"c":21.2,"h":21.55,"l":20.57,"n":2983,"o":21.55,"t":"2026-02-09T05:00:00Z","v":100101,"vw":21.037145},{"c":21.43,"h":22.0618,"l":21,"n":2678,"o":21.15,"t":"2026-02-10T05:00:00Z","v":94090,"vw":21.573948},{"c":21.14,"h":21.37,"l":20.84,"n":3315,"o":21.34,"t":"2026-02-11T05:00:00Z","v":94719,"vw":21.130302},{"c":20.96,"h":21.21,"l":20.62,"n":3280,"o":21.21,"t":"2026-02-12T05:00:00Z","v":104450,"vw":20.896857},{"c":20.9,"h":21.38,"l":20.65,"n":2782,"o":20.92,"t":"2026-02-13T05:00:00Z","v":93946,"vw":20.974392},{"c":20.66,"h":21.17,"l":20.22,"n":4133,"o":21.17,"t":"2026-02-17T05:00:00Z","v":104487,"vw":20.63975},{"c":19,"h":22.52,"l":18.57,"n":5436,"o":22.52,"t":"2026-02-18T05:00:00Z","v":234509,"vw":19.290868},{"c":20.55,"h":20.8,"l":18.98,"n":5245,"o":18.98,"t":"2026-02-19T05:00:00Z","v":168203,"vw":20.156526},{"c":21.67,"h":22.22,"l":20.15,"n":4064,"o":20.25,"t":"2026-02-20T05:00:00Z","v":222589,"vw":21.594706},{"c":21.82,"h":22.19,"l":21.29,"n":4325,"o":21.82,"t":"2026-02-23T05:00:00Z","v":187780,"vw":21.770957},{"c":21.66,"h":21.87,"l":21.165,"n":3501,"o":21.61,"t":"2026-02-24T05:00:00Z","v":154006,"vw":21.514076},{"c":21.26,"h":21.45,"l":20.69,"n":2346,"o":21.45,"t":"2026-02-25T05:00:00Z","v":104300,"vw":21.150599},{"c":21.16,"h":21.4,"l":20.98,"n":2809,"o":21.26,"t":"2026-02-26T05:00:00Z","v":95090,"vw":21.136255},{"c":21.52,"h":22.15,"l":21.45,"n":2718,"o":21.75,"t":"2026-02-27T05:00:00Z","v":165510,"vw":21.617519},{"c":20.09,"h":21.14,"l":19.89,"n":4760,"o":21.14,"t":"2026-03-02T05:00:00Z","v":156882,"vw":20.234238},{"c":19.45,"h":19.86,"l":19.12,"n":2309,"o":19.86,"t":"2026-03-03T05:00:00Z","v":144356,"vw":19.508718},{"c":19.33,"h":19.45,"l":18.84,"n":3336,"o":19.29,"t":"2026-03-04T05:00:00Z","v":150566,"vw":19.162186},{"c":18.2,"h":19.235,"l":18.04,"n":4580,"o":19.14,"t":"2026-03-05T05:00:00Z","v":269147,"vw":18.402746},{"c":17.83,"h":17.9599,"l":17.53,"n":4198,"o":17.84,"t":"2026-03-06T05:00:00Z","v":179662,"vw":17.811717},{"c":17.65,"h":17.72,"l":16.715,"n":3814,"o":17.41,"t":"2026-03-09T04:00:00Z","v":141178,"vw":17.350938},{"c":17.83,"h":18.02,"l":17.43,"n":3912,"o":17.65,"t":"2026-03-10T04:00:00Z","v":191773,"vw":17.795075},{"c":17.61,"h":17.915,"l":17.42,"n":2670,"o":17.62,"t":"2026-03-11T04:00:00Z","v":95421,"vw":17.585602},{"c":17.21,"h":17.47,"l":17.0105,"n":3490,"o":17.26,"t":"2026-03-12T04:00:00Z","v":143619,"vw":17.246239},{"c":17.34,"h":17.58,"l":16.89,"n":3941,"o":17.4,"t":"2026-03-13T04:00:00Z","v":162482,"vw":17.138539},{"c":17.54,"h":18.11,"l":17.51,"n":3698,"o":17.51,"t":"2026-03-16T04:00:00Z","v":155109,"vw":17.696948},{"c":17.66,"h":17.96,"l":17.505,"n":3214,"o":17.73,"t":"2026-03-17T04:00:00Z","v":118534,"vw":17.672066},{"c":17.09,"h":17.517,"l":16.96,"n":3153,"o":17.38,"t":"2026-03-18T04:00:00Z","v":131203,"vw":17.178042},{"c":17.14,"h":17.45,"l":16.825,"n":2755,"o":16.98,"t":"2026-03-19T04:00:00Z","v":152226,"vw":17.107588},{"c":16.91,"h":17.4,"l":16.815,"n":3382,"o":17.25,"t":"2026-03-20T04:00:00Z","v":201537,"vw":16.947121},{"c":17.38,"h":17.79,"l":16.99,"n":3192,"o":17.33,"t":"2026-03-23T04:00:00Z","v":135361,"vw":17.499125},{"c":17.01,"h":17.36,"l":16.87,"n":2791,"o":17.13,"t":"2026-03-24T04:00:00Z","v":110894,"vw":17.102016},{"c":17.19,"h":17.4,"l":16.975,"n":2329,"o":17.2,"t":"2026-03-25T04:00:00Z","v":104482,"vw":17.150948},{"c":17.28,"h":17.35,"l":16.87,"n":3157,"o":17,"t":"2026-03-26T04:00:00Z","v":231322,"vw":17.159891},{"c":16.92,"h":17.18,"l":16.76,"n":3549,"o":17.06,"t":"2026-03-27T04:00:00Z","v":141283,"vw":16.934308},{"c":17.68,"h":17.73,"l":17.09,"n":3381,"o":17.09,"t":"2026-03-30T04:00:00Z","v":153859,"vw":17.519904},{"c":17.47,"h":17.79,"l":17.17,"n":2576,"o":17.79,"t":"2026-03-31T04:00:00Z","v":120506,"vw":17.44691},{"c":17.22,"h":17.66,"l":17.17,"n":2696,"o":17.38,"t":"2026-04-01T04:00:00Z","v":91151,"vw":17.341113},{"c":16.9,"h":17.09,"l":16.6,"n":2983,"o":17.09,"t":"2026-04-02T04:00:00Z","v":129260,"vw":16.841278},{"c":17.52,"h":17.57,"l":16.7,"n":2903,"o":16.85,"t":"2026-04-06T04:00:00Z","v":137832,"vw":17.335232},{"c":17.54,"h":17.64,"l":17.1,"n":3666,"o":17.44,"t":"2026-04-07T04:00:00Z","v":142337,"vw":17.444295},{"c":18.07,"h":18.395,"l":17.97,"n":3552,"o":18.2,"t":"2026-04-08T04:00:00Z","v":152204,"vw":18.090975},{"c":18.34,"h":18.42,"l":17.6,"n":2421,"o":17.91,"t":"2026-04-09T04:00:00Z","v":133694,"vw":18.230091},{"c":18.11,"h":18.515,"l":18,"n":3309,"o":18.37,"t":"2026-04-10T04:00:00Z","v":103690,"vw":18.168877},{"c":18.17,"h":18.23,"l":17.72,"n":3020,"o":17.91,"t":"2026-04-13T04:00:00Z","v":76584,"vw":18.055207},{"c":18.51,"h":18.535,"l":18.16,"n":1520,"o":18.17,"t":"2026-04-14T04:00:00Z","v":72145,"vw":18.448263},{"c":18.9,"h":18.95,"l":18.46,"n":2362,"o":18.59,"t":"2026-04-15T04:00:00Z","v":78808,"vw":18.812837},{"c":19.06,"h":19.09,"l":18.42,"n":3276,"o":18.73,"t":"2026-04-16T04:00:00Z","v":117177,"vw":18.882209},{"c":20.06,"h":20.28,"l":19.2796,"n":2861,"o":19.38,"t":"2026-04-17T04:00:00Z","v":127190,"vw":19.98174},{"c":20.64,"h":20.94,"l":19.876,"n":3806,"o":20.02,"t":"2026-04-20T04:00:00Z","v":143654,"vw":20.529237},{"c":19.34,"h":20.58,"l":19.29,"n":2589,"o":20.58,"t":"2026-04-21T04:00:00Z","v":94704,"vw":19.683015},{"c":19.52,"h":19.655,"l":19.3561,"n":2200,"o":19.42,"t":"2026-04-22T04:00:00Z","v":80580,"vw":19.528157},{"c":19.24,"h":19.76,"l":19.14,"n":2366,"o":19.43,"t":"2026-04-23T04:00:00Z","v":73993,"vw":19.352581},{"c":19.44,"h":19.52,"l":19.1647,"n":1695,"o":19.46,"t":"2026-04-24T04:00:00Z","v":83937,"vw":19.359879},{"c":19.38,"h":19.5,"l":18.895,"n":2080,"o":18.98,"t":"2026-04-27T04:00:00Z","v":86381,"vw":19.264006},{"c":19.52,"h":19.6399,"l":19.05,"n":2113,"o":19.51,"t":"2026-04-28T04:00:00Z","v":69320,"vw":19.52153},{"c":18.72,"h":19.4,"l":18.5,"n":3238,"o":19.31,"t":"2026-04-29T04:00:00Z","v":102472,"vw":18.911046},{"c":19.05,"h":19.29,"l":18.49,"n":1634,"o":18.81,"t":"2026-04-30T04:00:00Z","v":55653,"vw":19.023666},{"c":19.35,"h":19.37,"l":18.9,"n":3116,"o":18.9,"t":"2026-05-01T04:00:00Z","v":71281,"vw":19.220878},{"c":18.56,"h":19.4399,"l":18.3,"n":2377,"o":19.25,"t":"2026-05-04T04:00:00Z","v":73589,"vw":18.594451},{"c":19.26,"h":19.27,"l":18.17,"n":2683,"o":18.37,"t":"2026-05-05T04:00:00Z","v":99067,"vw":18.934398},{"c":20.01,"h":21,"l":19.51,"n":4697,"o":20,"t":"2026-05-06T04:00:00Z","v":202358,"vw":19.993408},{"c":19.46,"h":20.35,"l":19.46,"n":3455,"o":19.82,"t":"2026-05-07T04:00:00Z","v":119214,"vw":19.684625},{"c":18.96,"h":19.34,"l":18.53,"n":2981,"o":19.34,"t":"2026-05-08T04:00:00Z","v":86392,"vw":18.988829},{"c":17.43,"h":18.87,"l":17.35,"n":3059,"o":18.87,"t":"2026-05-11T04:00:00Z","v":132104,"vw":17.646996},{"c":17.36,"h":17.75,"l":16.905,"n":2834,"o":17.75,"t":"2026-05-12T04:00:00Z","v":130177,"vw":17.315426},{"c":17.61,"h":17.925,"l":16.91,"n":3589,"o":17.16,"t":"2026-05-13T04:00:00Z","v":181613,"vw":17.553171},{"c":17.96,"h":18.03,"l":17.2501,"n":4094,"o":17.79,"t":"2026-05-14T04:00:00Z","v":161186,"vw":17.884503},{"c":17.98,"h":18.34,"l":17.71,"n":3727,"o":17.92,"t":"2026-05-15T04:00:00Z","v":175078,"vw":18.039843},{"c":18.04,"h":18.5099,"l":17.73,"n":3029,"o":17.89,"t":"2026-05-18T04:00:00Z","v":97957,"vw":18.160333},{"c":17.47,"h":18.075,"l":17.44,"n":3126,"o":17.8,"t":"2026-05-19T04:00:00Z","v":115438,"vw":17.713338},{"c":18.14,"h":18.22,"l":17.0801,"n":3571,"o":17.32,"t":"2026-05-20T04:00:00Z","v":124147,"vw":18.020266},{"c":18.56,"h":18.74,"l":17.58,"n":3483,"o":17.76,"t":"2026-05-21T04:00:00Z","v":144692,"vw":18.364424},{"c":18.74,"h":18.85,"l":18.47,"n":2391,"o":18.58,"t":"2026-05-22T04:00:00Z","v":93295,"vw":18.723002},{"c":18.26,"h":18.84,"l":18.04,"n":2876,"o":18.75,"t":"2026-05-26T04:00:00Z","v":135455,"vw":18.390159},{"c":18.8,"h":19.48,"l":18.49,"n":2952,"o":18.49,"t":"2026-05-27T04:00:00Z","v":115502,"vw":18.874316},{"c":18.84,"h":18.97,"l":18.496,"n":3519,"o":18.78,"t":"2026-05-28T04:00:00Z","v":107125,"vw":18.829987},{"c":18.3,"h":18.85,"l":18.24,"n":2634,"o":18.75,"t":"2026-05-29T04:00:00Z","v":86803,"vw":18.479067},{"c":18.33,"h":18.33,"l":17.54,"n":4032,"o":18.17,"t":"2026-06-01T04:00:00Z","v":135563,"vw":18.02899},{"c":18.05,"h":18.34,"l":17.855,"n":3661,"o":18.34,"t":"2026-06-02T04:00:00Z","v":97953,"vw":18.017671},{"c":17.46,"h":18.03,"l":17.36,"n":3142,"o":18.03,"t":"2026-06-03T04:00:00Z","v":103705,"vw":17.513232},{"c":18.13,"h":18.205,"l":17.6315,"n":3524,"o":17.85,"t":"2026-06-04T04:00:00Z","v":124915,"vw":17.931635},{"c":18.03,"h":18.49,"l":17.865,"n":3108,"o":18.18,"t":"2026-06-05T04:00:00Z","v":86021,"vw":18.025216},{"c":18.7,"h":18.82,"l":17.97,"n":2836,"o":18.22,"t":"2026-06-08T04:00:00Z","v":96014,"vw":18.579318},{"c":19.01,"h":19.29,"l":18.38,"n":3662,"o":18.71,"t":"2026-06-09T04:00:00Z","v":112497,"vw":18.956942},{"c":19.17,"h":19.39,"l":18.4797,"n":2904,"o":19.11,"t":"2026-06-10T04:00:00Z","v":101308,"vw":19.145506},{"c":19.87,"h":20.03,"l":19.01,"n":2892,"o":19.35,"t":"2026-06-11T04:00:00Z","v":123615,"vw":19.59606},{"c":19.91,"h":20.25,"l":19.8386,"n":2663,"o":20.05,"t":"2026-06-12T04:00:00Z","v":86922,"vw":20.030011},{"c":19.41,"h":20.32,"l":19.28,"n":3051,"o":20.28,"t":"2026-06-15T04:00:00Z","v":153356,"vw":19.76372},{"c":19.01,"h":19.78,"l":19.01,"n":2845,"o":19.59,"t":"2026-06-16T04:00:00Z","v":89352,"vw":19.268336},{"c":18.4,"h":19.4714,"l":18.27,"n":3129,"o":19.01,"t":"2026-06-17T04:00:00Z","v":149456,"vw":18.698941},{"c":18.88,"h":19.34,"l":18.55,"n":2841,"o":18.63,"t":"2026-06-18T04:00:00Z","v":227824,"vw":18.931018},{"c":18.9,"h":19.27,"l":18.84,"n":2167,"o":18.96,"t":"2026-06-22T04:00:00Z","v":89025,"vw":18.989756},{"c":19.2,"h":19.4,"l":18.93,"n":2350,"o":18.93,"t":"2026-06-23T04:00:00Z","v":64731,"vw":19.230048},{"c":19.94,"h":20.17,"l":19.35,"n":2788,"o":19.35,"t":"2026-06-24T04:00:00Z","v":77244,"vw":19.937893},{"c":19.68,"h":19.815,"l":19.52,"n":3440,"o":19.72,"t":"2026-06-25T04:00:00Z","v":97214,"vw":19.670482},{"c":20.7,"h":20.84,"l":19.75,"n":3283,"o":19.75,"t":"2026-06-26T04:00:00Z","v":322149,"vw":20.623159},{"c":21.01,"h":21.4,"l":20.37,"n":3890,"o":20.7,"t":"2026-06-29T04:00:00Z","v":144213,"vw":20.975089},{"c":21.35,"h":21.42,"l":20.322,"n":2925,"o":20.79,"t":"2026-06-30T04:00:00Z","v":89310,"vw":21.101064},{"c":21.72,"h":21.932,"l":21.225,"n":3319,"o":21.44,"t":"2026-07-01T04:00:00Z","v":91534,"vw":21.703294},{"c":21.51,"h":21.93,"l":21.09,"n":2560,"o":21.76,"t":"2026-07-02T04:00:00Z","v":95591,"vw":21.4421},{"c":21.78,"h":21.99,"l":20.96,"n":2394,"o":21.73,"t":"2026-07-06T04:00:00Z","v":85454,"vw":21.628266},{"c":22.38,"h":22.49,"l":21.76,"n":3385,"o":22,"t":"2026-07-07T04:00:00Z","v":87697,"vw":22.283786},{"c":21.17,"h":22.2,"l":21.125,"n":3263,"o":22.2,"t":"2026-07-08T04:00:00Z","v":79391,"vw":21.301611},{"c":22.03,"h":22.1,"l":20.77,"n":3469,"o":20.96,"t":"2026-07-09T04:00:00Z","v":139922,"vw":21.613687},{"c":21.98,"h":22.315,"l":21.705,"n":2688,"o":21.88,"t":"2026-07-10T04:00:00Z","v":69865,"vw":21.987727},{"c":22.03,"h":22.43,"l":21.89,"n":3231,"o":21.91,"t":"2026-07-13T04:00:00Z","v":71472,"vw":22.12195},{"c":21.4,"h":22.23,"l":21.1,"n":1770,"o":21.83,"t":"2026-07-14T04:00:00Z","v":46985,"vw":21.506473},{"c":22.3,"h":22.89,"l":21.37,"n":2587,"o":21.63,"t":"2026-07-15T04:00:00Z","v":103760,"vw":22.288834},{"c":22.65,"h":23.1,"l":22.2,"n":2608,"o":22.49,"t":"2026-07-16T04:00:00Z","v":76673,"vw":22.752165},{"c":21.82,"h":22.78,"l":21.595,"n":3317,"o":22.29,"t":"2026-07-17T04:00:00Z","v":104428,"vw":21.867942},{"c":22.4,"h":22.8,"l":21.82,"n":2866,"o":22.04,"t":"2026-07-20T04:00:00Z","v":97318,"vw":22.352051},{"c":22.12,"h":22.5,"l":21.84,"n":3032,"o":22.23,"t":"2026-07-21T04:00:00Z","v":85621,"vw":22.114529},{"c":22.16,"h":22.61,"l":21.69,"n":2957,"o":22.22,"t":"2026-07-22T04:00:00Z","v":82285,"vw":22.312422},{"c":20.92,"h":21.845,"l":20.5,"n":3302,"o":21.82,"t":"2026-07-23T04:00:00Z","v":128140,"vw":20.951789},{"c":21.32,"h":21.63,"l":20.63,"n":2670,"o":21.12,"t":"2026-07-24T04:00:00Z","v":67230,"vw":21.37501},{"c":22.34,"h":22.5058,"l":21.44,"n":2691,"o":21.44,"t":"2026-07-27T04:00:00Z","v":119514,"vw":22.193724},{"c":23.24,"h":23.59,"l":22.72,"n":2815,"o":22.72,"t":"2026-07-28T04:00:00Z","v":105893,"vw":23.252187},{"c":22.67,"h":23.06,"l":22.3,"n":2939,"o":22.93,"t":"2026-07-29T04:00:00Z","v":78453,"vw":22.60041},{"c":22.17,"h":22.635,"l":21.8,"n":2832,"o":22.53,"t":"2026-07-30T04:00:00Z","v":92571,"vw":22.118984},{"c":22.11,"h":22.285,"l":21.66,"n":2366,"o":22.02,"t":"2026-07-31T04:00:00Z","v":69909,"vw":22.037861},{"c":22.84,"h":23.03,"l":22.15,"n":3526,"o":22.46,"t":"2026-08-03T04:00:00Z","v":112212,"vw":22.753167},{"c":22.78,"h":23.2795,"l":22.54,"n":3546,"o":22.54,"t":"2026-08-04T04:00:00Z","v":126050,"vw":22.853393},{"c":14.99,"h":18.235,"l":14.475,"n":14278,"o":18.235,"t":"2026-08-05T04:00:00Z","v":689284,"vw":15.572789},{"c":14.89,"h":15.49,"l":14.35,"n":10907,"o":15,"t":"2026-08-06T04:00:00Z","v":559240,"vw":14.777848},{"c":15.47,"h":15.48,"l":14.8,"n":5083,"o":14.99,"t":"2026-08-07T04:00:00Z","v":236259,"vw":15.181483},{"c":14.34,"h":15.39,"l":14.19,"n":5517,"o":15.22,"t":"2026-08-10T04:00:00Z","v":297134,"vw":14.432669},{"c":13.76,"h":14.4,"l":13.73,"n":6586,"o":14.34,"t":"2026-08-11T04:00:00Z","v":345265,"vw":13.917985},{"c":13.54,"h":14.1884,"l":13.52,"n":5342,"o":13.78,"t":"2026-08-12T04:00:00Z","v":291153,"vw":13.756535},{"c":13.63,"h":14.025,"l":13.5,"n":4432,"o":13.61,"t":"2026-08-13T04:00:00Z","v":262578,"vw":13.720247},{"c":13.37,"h":13.85,"l":13.31,"n":4730,"o":13.76,"t":"2026-08-14T04:00:00Z","v":194768,"vw":13.483943},{"c":12.86,"h":13.3,"l":12.58,"n":5200,"o":13.3,"t":"2026-08-17T04:00:00Z","v":242168,"vw":12.862907},{"c":13.21,"h":13.33,"l":12.57,"n":5632,"o":12.98,"t":"2026-08-18T04:00:00Z","v":268732,"vw":13.11835},{"c":13.25,"h":13.805,"l":13.18,"n":4166,"o":13.4,"t":"2026-08-19T04:00:00Z","v":232939,"vw":13.351498},{"c":13.18,"h":13.34,"l":12.925,"n":5020,"o":13.2,"t":"2026-08-20T04:00:00Z","v":210311,"vw":13.097663},{"c":13.55,"h":13.56,"l":13.12,"n":3519,"o":13.25,"t":"2026-08-21T04:00:00Z","v":148849,"vw":13.390258},{"c":13.58,"h":14.04,"l":13.45,"n":4357,"o":13.52,"t":"2026-08-24T04:00:00Z","v":197439,"vw":13.635895},{"c":13.78,"h":13.895,"l":13.475,"n":4153,"o":13.67,"t":"2026-08-25T04:00:00Z","v":139267,"vw":13.685799},{"c":13.67,"h":13.91,"l":13.5,"n":4022,"o":13.73,"t":"2026-08-26T04:00:00Z","v":184661,"vw":13.651606},{"c":14.1,"h":14.14,"l":13.44,"n":3851,"o":13.44,"t":"2026-08-27T04:00:00Z","v":162542,"vw":13.890392},{"c":14.04,"h":14.445,"l":14.01,"n":2889,"o":14.2,"t":"2026-08-28T04:00:00Z","v":150257,"vw":14.146383},{"c":14.26,"h":14.57,"l":13.4654,"n":4729,"o":13.98,"t":"2026-08-31T04:00:00Z","v":333413,"vw":14.132723},{"c":13.96,"h":14.36,"l":13.62,"n":5007,"o":14.19,"t":"2026-09-01T04:00:00Z","v":267263,"vw":13.873883},{"c":14.56,"h":14.74,"l":14.095,"n":4936,"o":14.17,"t":"2026-09-02T04:00:00Z","v":289166,"vw":14.509489},{"c":14.43,"h":14.98,"l":14.18,"n":4301,"o":14.73,"t":"2026-09-03T04:00:00Z","v":171897,"vw":14.38736},{"c":14.96,"h":14.97,"l":14.3,"n":4655,"o":14.39,"t":"2026-09-04T04:00:00Z","v":224846,"vw":14.79044},{"c":15.2,"h":15.75,"l":14.78,"n":5657,"o":14.92,"t":"2026-09-08T04:00:00Z","v":241444,"vw":15.403991},{"c":15.12,"h":15.17,"l":14.66,"n":5259,"o":15.01,"t":"2026-09-09T04:00:00Z","v":253577,"vw":15.023384},{"c":14.83,"h":15.17,"l":14.72,"n":5266,"o":15.165,"t":"2026-09-10T04:00:00Z","v":187269,"vw":14.882346},{"c":15.02,"h":15.104,"l":14.74,"n":4998,"o":15,"t":"2026-09-11T04:00:00Z","v":241510,"vw":14.98802},{"c":15.27,"h":15.615,"l":14.99,"n":4354,"o":15,"t":"2026-09-14T04:00:00Z","v":168449,"vw":15.299242},{"c":14.9,"h":15.3666,"l":14.86,"n":4423,"o":15.19,"t":"2026-09-15T04:00:00Z","v":196451,"vw":14.969947},{"c":14.71,"h":15.01,"l":14.65,"n":4836,"o":14.95,"t":"2026-09-16T04:00:00Z","v":230481,"vw":14.804963},{"c":14.34,"h":15,"l":14.305,"n":4306,"o":14.9,"t":"2026-09-17T04:00:00Z","v":163498,"vw":14.449046},{"c":14.14,"h":14.49,"l":14.02,"n":3282,"o":14.3,"t":"2026-09-18T04:00:00Z","v":337585,"vw":14.169339},{"c":14.49,"h":14.5,"l":14.08,"n":3655,"o":14.21,"t":"2026-09-21T04:00:00Z","v":227760,"vw":14.364814},{"c":14.78,"h":14.99,"l":14.61,"n":3103,"o":14.69,"t":"2026-09-22T04:00:00Z","v":107852,"vw":14.761208},{"c":14.04,"h":14.72,"l":14.01,"n":3510,"o":14.61,"t":"2026-09-23T04:00:00Z","v":145403,"vw":14.136548},{"c":14.26,"h":14.39,"l":14,"n":3825,"o":14.18,"t":"2026-09-24T04:00:00Z","v":155771,"vw":14.223064},{"c":14.5,"h":14.62,"l":14.235,"n":3554,"o":14.29,"t":"2026-09-25T04:00:00Z","v":171523,"vw":14.443064},{"c":14.82,"h":15,"l":14.27,"n":3235,"o":14.47,"t":"2026-09-28T04:00:00Z","v":156654,"vw":14.780725},{"c":14.7,"h":14.9,"l":14.56,"n":2668,"o":14.9,"t":"2026-09-29T04:00:00Z","v":102329,"vw":14.671512},{"c":14.47,"h":14.73,"l":14.33,"n":3765,"o":14.73,"t":"2026-09-30T04:00:00Z","v":257531,"vw":14.490695},{"c":14.37,"h":14.77,"l":14.23,"n":3570,"o":14.53,"t":"2026-10-01T04:00:00Z","v":140096,"vw":14.51334},{"c":14.82,"h":14.84,"l":14.28,"n":3496,"o":14.55,"t":"2026-10-02T04:00:00Z","v":120227,"vw":14.677617},{"c":14.85,"h":14.945,"l":14.57,"n":3375,"o":14.77,"t":"2026-10-05T04:00:00Z","v":163747,"vw":14.76946},{"c":14.83,"h":15.06,"l":14.82,"n":3311,"o":14.91,"t":"2026-10-06T04:00:00Z","v":90844,"vw":14.908905},{"c":14.67,"h":14.98,"l":14.57,"n":3469,"o":14.63,"t":"2026-10-07T04:00:00Z","v":135968,"vw":14.73766},{"c":14.66,"h":14.8,"l":14.39,"n":3205,"o":14.68,"t":"2026-10-08T04:00:00Z","v":210151,"vw":14.610854},{"c":14.66,"h":15.022,"l":14.28,"n":3777,"o":14.72,"t":"2026-10-09T04:00:00Z","v":153403,"vw":14.622051},{"c":14.95,"h":15.28,"l":14.455,"n":4500,"o":14.66,"t":"2026-10-12T04:00:00Z","v":209682,"vw":14.995821},{"c":15.46,"h":15.645,"l":14.82,"n":4635,"o":14.88,"t":"2026-10-13T04:00:00Z","v":288277,"vw":15.338608},{"c":15.27,"h":15.62,"l":15.07,"n":5071,"o":15.46,"t":"2026-10-14T04:00:00Z","v":236383,"vw":15.370552},{"c":15.38,"h":15.9899,"l":15.22,"n":3173,"o":15.42,"t":"2026-10-15T04:00:00Z","v":184806,"vw":15.45866},{"c":15.54,"h":15.89,"l":15.155,"n":3873,"o":15.535,"t":"2026-10-16T04:00:00Z","v":211720,"vw":15.469501},{"c":14.89,"h":15.62,"l":14.83,"n":3644,"o":15.62,"t":"2026-10-19T04:00:00Z","v":125227,"vw":15.035534},{"c":14.72,"h":15.63,"l":14.6544,"n":3453,"o":15,"t":"2026-10-20T04:00:00Z","v":125778,"vw":14.830437},{"c":14.22,"h":14.81,"l":14.11,"n":3930,"o":14.81,"t":"2026-10-21T04:00:00Z","v":146991,"vw":14.285566},{"c":14.52,"h":14.83,"l":14.21,"n":5667,"o":14.21,"t":"2026-10-22T04:00:00Z","v":253125,"vw":14.506284}],"volatilityBars":[{"c":14.12,"h":14.21,"l":14.08,"n":82,"o":14.21,"t":"2026-09-21T13:30:00Z","v":3182,"vw":14.183576},{"c":14.15,"h":14.2,"l":14.1,"n":22,"o":14.1,"t":"2026-09-21T13:45:00Z","v":1339,"vw":14.15875},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-09-21T14:00:00Z","v":102,"vw":14.15},{"c":14.29,"h":14.29,"l":14.13,"n":57,"o":14.21,"t":"2026-09-21T14:15:00Z","v":3549,"vw":14.203024},{"c":14.29,"h":14.29,"l":14.25,"n":58,"o":14.29,"t":"2026-09-21T14:30:00Z","v":3202,"vw":14.271537},{"c":14.28,"h":14.29,"l":14.21,"n":61,"o":14.24,"t":"2026-09-21T14:45:00Z","v":2942,"vw":14.264711},{"c":14.25,"h":14.25,"l":14.25,"n":15,"o":14.25,"t":"2026-09-21T15:00:00Z","v":358,"vw":14.25},{"c":14.31,"h":14.34,"l":14.26,"n":101,"o":14.28,"t":"2026-09-21T15:15:00Z","v":3942,"vw":14.295298},{"c":14.34,"h":14.34,"l":14.33,"n":30,"o":14.33,"t":"2026-09-21T15:30:00Z","v":792,"vw":14.334444},{"c":14.3589,"h":14.3589,"l":14.29,"n":62,"o":14.32,"t":"2026-09-21T15:45:00Z","v":3657,"vw":14.321483},{"c":14.43,"h":14.455,"l":14.375,"n":114,"o":14.38,"t":"2026-09-21T16:00:00Z","v":7380,"vw":14.424017},{"c":14.45,"h":14.48,"l":14.44,"n":55,"o":14.45,"t":"2026-09-21T16:15:00Z","v":2375,"vw":14.454091},{"c":14.48,"h":14.48,"l":14.455,"n":48,"o":14.455,"t":"2026-09-21T16:30:00Z","v":1579,"vw":14.466111},{"c":14.3,"h":14.45,"l":14.261,"n":169,"o":14.45,"t":"2026-09-21T16:45:00Z","v":6496,"vw":14.334617},{"c":14.286,"h":14.32,"l":14.286,"n":52,"o":14.3,"t":"2026-09-21T17:00:00Z","v":2974,"vw":14.295083},{"c":14.2985,"h":14.34,"l":14.29,"n":78,"o":14.29,"t":"2026-09-21T17:15:00Z","v":3777,"vw":14.310514},{"c":14.28,"h":14.34,"l":14.28,"n":56,"o":14.315,"t":"2026-09-21T17:30:00Z","v":1748,"vw":14.307705},{"c":14.22,"h":14.28,"l":14.2,"n":107,"o":14.28,"t":"2026-09-21T17:45:00Z","v":4976,"vw":14.222444},{"c":14.185,"h":14.23,"l":14.185,"n":65,"o":14.23,"t":"2026-09-21T18:00:00Z","v":2676,"vw":14.20962},{"c":14.19,"h":14.19,"l":14.15,"n":71,"o":14.17,"t":"2026-09-21T18:15:00Z","v":2631,"vw":14.165844},{"c":14.235,"h":14.235,"l":14.2,"n":61,"o":14.2,"t":"2026-09-21T18:30:00Z","v":2652,"vw":14.21755},{"c":14.285,"h":14.29,"l":14.24,"n":97,"o":14.25,"t":"2026-09-21T18:45:00Z","v":4811,"vw":14.262219},{"c":14.33,"h":14.33,"l":14.28,"n":126,"o":14.29,"t":"2026-09-21T19:00:00Z","v":5993,"vw":14.29602},{"c":14.385,"h":14.385,"l":14.29,"n":157,"o":14.335,"t":"2026-09-21T19:15:00Z","v":9301,"vw":14.340285},{"c":14.46,"h":14.46,"l":14.36,"n":224,"o":14.37,"t":"2026-09-21T19:30:00Z","v":12003,"vw":14.408548},{"c":14.49,"h":14.5,"l":14.43,"n":764,"o":14.45,"t":"2026-09-21T19:45:00Z","v":26241,"vw":14.472106},{"c":14.49,"h":14.49,"l":14.49,"n":18,"o":14.49,"t":"2026-09-21T20:00:00Z","v":20548,"vw":14.49},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-09-21T20:15:00Z","v":59072,"vw":14.49},{"c":14.91,"h":14.92,"l":14.69,"n":64,"o":14.69,"t":"2026-09-22T13:30:00Z","v":2232,"vw":14.786813},{"c":14.99,"h":14.99,"l":14.865,"n":4,"o":14.865,"t":"2026-09-22T13:45:00Z","v":205,"vw":14.9275},{"c":14.93,"h":14.97,"l":14.805,"n":88,"o":14.93,"t":"2026-09-22T14:00:00Z","v":2939,"vw":14.911058},{"c":14.785,"h":14.94,"l":14.78,"n":47,"o":14.94,"t":"2026-09-22T14:15:00Z","v":1683,"vw":14.86367},{"c":14.7625,"h":14.7625,"l":14.7625,"n":3,"o":14.7625,"t":"2026-09-22T14:30:00Z","v":110,"vw":14.7625},{"c":14.755,"h":14.755,"l":14.69,"n":20,"o":14.7,"t":"2026-09-22T14:45:00Z","v":859,"vw":14.735},{"c":14.83,"h":14.83,"l":14.76,"n":69,"o":14.76,"t":"2026-09-22T15:00:00Z","v":2440,"vw":14.795472},{"c":14.9,"h":14.9,"l":14.88,"n":36,"o":14.89,"t":"2026-09-22T15:15:00Z","v":1324,"vw":14.886},{"c":14.76,"h":14.845,"l":14.76,"n":79,"o":14.84,"t":"2026-09-22T15:30:00Z","v":3017,"vw":14.805264},{"c":14.71,"h":14.73,"l":14.71,"n":25,"o":14.73,"t":"2026-09-22T15:45:00Z","v":661,"vw":14.725},{"c":14.76,"h":14.765,"l":14.685,"n":56,"o":14.71,"t":"2026-09-22T16:00:00Z","v":3074,"vw":14.734753},{"c":14.76,"h":14.76,"l":14.73,"n":42,"o":14.75,"t":"2026-09-22T16:15:00Z","v":1100,"vw":14.74},{"c":14.76,"h":14.785,"l":14.76,"n":35,"o":14.77,"t":"2026-09-22T16:30:00Z","v":1099,"vw":14.777673},{"c":14.76,"h":14.77,"l":14.74,"n":76,"o":14.765,"t":"2026-09-22T16:45:00Z","v":2401,"vw":14.756152},{"c":14.76,"h":14.76,"l":14.75,"n":11,"o":14.75,"t":"2026-09-22T17:00:00Z","v":385,"vw":14.755},{"c":14.755,"h":14.755,"l":14.71,"n":139,"o":14.73,"t":"2026-09-22T17:15:00Z","v":4895,"vw":14.728513},{"c":14.755,"h":14.755,"l":14.755,"n":8,"o":14.755,"t":"2026-09-22T17:30:00Z","v":139,"vw":14.755},{"c":14.82,"h":14.82,"l":14.7,"n":201,"o":14.73,"t":"2026-09-22T17:45:00Z","v":5952,"vw":14.765174},{"c":14.76,"h":14.825,"l":14.76,"n":49,"o":14.8,"t":"2026-09-22T18:00:00Z","v":1475,"vw":14.79418},{"c":14.68,"h":14.7758,"l":14.68,"n":68,"o":14.7758,"t":"2026-09-22T18:15:00Z","v":1952,"vw":14.727418},{"c":14.66,"h":14.68,"l":14.66,"n":55,"o":14.68,"t":"2026-09-22T18:30:00Z","v":1467,"vw":14.662463},{"c":14.67,"h":14.685,"l":14.66,"n":85,"o":14.66,"t":"2026-09-22T18:45:00Z","v":2456,"vw":14.673212},{"c":14.655,"h":14.67,"l":14.64,"n":56,"o":14.67,"t":"2026-09-22T19:00:00Z","v":2165,"vw":14.658415},{"c":14.66,"h":14.68,"l":14.61,"n":128,"o":14.6576,"t":"2026-09-22T19:15:00Z","v":5060,"vw":14.638741},{"c":14.7925,"h":14.7925,"l":14.67,"n":190,"o":14.69,"t":"2026-09-22T19:30:00Z","v":7217,"vw":14.698517},{"c":14.74,"h":14.82,"l":14.725,"n":562,"o":14.785,"t":"2026-09-22T19:45:00Z","v":19343,"vw":14.76265},{"c":14.78,"h":14.78,"l":14.78,"n":6,"o":14.78,"t":"2026-09-22T20:00:00Z","v":23595,"vw":14.78},{"c":14.58,"h":14.72,"l":14.58,"n":65,"o":14.61,"t":"2026-09-23T13:30:00Z","v":1697,"vw":14.659403},{"c":14.335,"h":14.335,"l":14.1,"n":85,"o":14.19,"t":"2026-09-23T14:00:00Z","v":3717,"vw":14.240078},{"c":14.24,"h":14.4095,"l":14.24,"n":32,"o":14.4095,"t":"2026-09-23T14:15:00Z","v":1859,"vw":14.322385},{"c":14.19,"h":14.3,"l":14.16,"n":35,"o":14.3,"t":"2026-09-23T14:30:00Z","v":4299,"vw":14.219292},{"c":14.175,"h":14.19,"l":14.05,"n":79,"o":14.13,"t":"2026-09-23T14:45:00Z","v":4880,"vw":14.124797},{"c":14.17,"h":14.18,"l":14.14,"n":18,"o":14.18,"t":"2026-09-23T15:00:00Z","v":810,"vw":14.159355},{"c":14.19,"h":14.19,"l":14.19,"n":5,"o":14.19,"t":"2026-09-23T15:15:00Z","v":164,"vw":14.19},{"c":14.14,"h":14.14,"l":14.14,"n":14,"o":14.14,"t":"2026-09-23T15:30:00Z","v":499,"vw":14.14},{"c":14.21,"h":14.29,"l":14.15,"n":257,"o":14.15,"t":"2026-09-23T15:45:00Z","v":14376,"vw":14.233768},{"c":14.22,"h":14.25,"l":14.16,"n":148,"o":14.23,"t":"2026-09-23T16:00:00Z","v":6191,"vw":14.204615},{"c":14.19,"h":14.22,"l":14.16,"n":77,"o":14.18,"t":"2026-09-23T16:15:00Z","v":3352,"vw":14.189856},{"c":14.23,"h":14.23,"l":14.17,"n":65,"o":14.22,"t":"2026-09-23T16:30:00Z","v":2104,"vw":14.195894},{"c":14.19,"h":14.205,"l":14.18,"n":77,"o":14.205,"t":"2026-09-23T16:45:00Z","v":2484,"vw":14.189328},{"c":14.225,"h":14.255,"l":14.15,"n":108,"o":14.185,"t":"2026-09-23T17:00:00Z","v":3604,"vw":14.198309},{"c":14.285,"h":14.3,"l":14.25,"n":60,"o":14.255,"t":"2026-09-23T17:15:00Z","v":2199,"vw":14.27},{"c":14.2,"h":14.29,"l":14.2,"n":46,"o":14.25,"t":"2026-09-23T17:30:00Z","v":1803,"vw":14.240999},{"c":14.24,"h":14.26,"l":14.218,"n":78,"o":14.255,"t":"2026-09-23T17:45:00Z","v":2877,"vw":14.239771},{"c":14.21,"h":14.225,"l":14.2,"n":12,"o":14.2,"t":"2026-09-23T18:00:00Z","v":559,"vw":14.21125},{"c":14.2,"h":14.21,"l":14.18,"n":36,"o":14.21,"t":"2026-09-23T18:15:00Z","v":1054,"vw":14.196361},{"c":14.14,"h":14.1946,"l":14.12,"n":58,"o":14.19,"t":"2026-09-23T18:30:00Z","v":2066,"vw":14.1491},{"c":14.17,"h":14.18,"l":14.125,"n":128,"o":14.133,"t":"2026-09-23T18:45:00Z","v":4414,"vw":14.147745},{"c":14.13,"h":14.2,"l":14.13,"n":86,"o":14.18,"t":"2026-09-23T19:00:00Z","v":9424,"vw":14.146462},{"c":14.13,"h":14.18,"l":14.13,"n":102,"o":14.155,"t":"2026-09-23T19:15:00Z","v":2972,"vw":14.157124},{"c":14.11,"h":14.14,"l":14.08,"n":219,"o":14.12,"t":"2026-09-23T19:30:00Z","v":9766,"vw":14.112862},{"c":14.04,"h":14.13,"l":14.01,"n":580,"o":14.115,"t":"2026-09-23T19:45:00Z","v":21865,"vw":14.057084},{"c":14.04,"h":14.04,"l":14.04,"n":13,"o":14.04,"t":"2026-09-23T20:00:00Z","v":23908,"vw":14.04},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-09-24T13:15:00Z","v":200,"vw":14.31},{"c":14.19,"h":14.19,"l":14,"n":91,"o":14.18,"t":"2026-09-24T13:30:00Z","v":4848,"vw":14.12494},{"c":14.39,"h":14.39,"l":14.39,"n":6,"o":14.39,"t":"2026-09-24T13:45:00Z","v":135,"vw":14.39},{"c":14.15,"h":14.245,"l":14.15,"n":82,"o":14.165,"t":"2026-09-24T14:00:00Z","v":4731,"vw":14.192598},{"c":14.13,"h":14.2199,"l":14.13,"n":30,"o":14.215,"t":"2026-09-24T14:15:00Z","v":1481,"vw":14.202683},{"c":14.1,"h":14.15,"l":14.1,"n":43,"o":14.135,"t":"2026-09-24T14:30:00Z","v":1038,"vw":14.123571},{"c":14.1575,"h":14.1575,"l":14.1,"n":53,"o":14.1399,"t":"2026-09-24T14:45:00Z","v":3276,"vw":14.129766},{"c":14.095,"h":14.155,"l":14.095,"n":57,"o":14.155,"t":"2026-09-24T15:00:00Z","v":3528,"vw":14.125345},{"c":14.11,"h":14.15,"l":14.11,"n":30,"o":14.11,"t":"2026-09-24T15:15:00Z","v":1134,"vw":14.121146},{"c":14.125,"h":14.13,"l":14.08,"n":41,"o":14.08,"t":"2026-09-24T15:30:00Z","v":2046,"vw":14.111667},{"c":14.13,"h":14.1432,"l":14.125,"n":50,"o":14.125,"t":"2026-09-24T15:45:00Z","v":1853,"vw":14.136661},{"c":14.129,"h":14.15,"l":14.09,"n":67,"o":14.125,"t":"2026-09-24T16:00:00Z","v":1807,"vw":14.119333},{"c":14.26,"h":14.39,"l":14.17,"n":166,"o":14.17,"t":"2026-09-24T16:15:00Z","v":6458,"vw":14.284246},{"c":14.27,"h":14.3,"l":14.26,"n":53,"o":14.26,"t":"2026-09-24T16:30:00Z","v":1547,"vw":14.282222},{"c":14.245,"h":14.25,"l":14.24,"n":19,"o":14.25,"t":"2026-09-24T16:45:00Z","v":1720,"vw":14.243398},{"c":14.26,"h":14.27,"l":14.24,"n":53,"o":14.24,"t":"2026-09-24T17:00:00Z","v":3788,"vw":14.257562},{"c":14.24,"h":14.25,"l":14.21,"n":35,"o":14.25,"t":"2026-09-24T17:15:00Z","v":1417,"vw":14.237161},{"c":14.2,"h":14.255,"l":14.2,"n":35,"o":14.255,"t":"2026-09-24T17:30:00Z","v":871,"vw":14.225862},{"c":14.18,"h":14.19,"l":14.1609,"n":55,"o":14.19,"t":"2026-09-24T17:45:00Z","v":1876,"vw":14.17939},{"c":14.18,"h":14.18,"l":14.165,"n":37,"o":14.18,"t":"2026-09-24T18:00:00Z","v":1195,"vw":14.177857},{"c":14.25,"h":14.25,"l":14.18,"n":141,"o":14.21,"t":"2026-09-24T18:15:00Z","v":6913,"vw":14.207703},{"c":14.235,"h":14.28,"l":14.17,"n":99,"o":14.22,"t":"2026-09-24T18:30:00Z","v":3401,"vw":14.210238},{"c":14.145,"h":14.18,"l":14.14,"n":78,"o":14.17,"t":"2026-09-24T18:45:00Z","v":2382,"vw":14.163678},{"c":14.12,"h":14.14,"l":14.09,"n":68,"o":14.12,"t":"2026-09-24T19:00:00Z","v":2099,"vw":14.117502},{"c":14.2,"h":14.23,"l":14.15,"n":130,"o":14.15,"t":"2026-09-24T19:15:00Z","v":6763,"vw":14.171992},{"c":14.23,"h":14.24,"l":14.2,"n":247,"o":14.22,"t":"2026-09-24T19:30:00Z","v":11864,"vw":14.227069},{"c":14.24,"h":14.33,"l":14.21,"n":745,"o":14.23,"t":"2026-09-24T19:45:00Z","v":27455,"vw":14.274243},{"c":14.26,"h":14.26,"l":14.26,"n":14,"o":14.26,"t":"2026-09-24T20:00:00Z","v":23783,"vw":14.26},{"c":14.335,"h":14.56,"l":14.29,"n":73,"o":14.29,"t":"2026-09-25T13:30:00Z","v":3436,"vw":14.427283},{"c":14.395,"h":14.395,"l":14.395,"n":3,"o":14.395,"t":"2026-09-25T13:45:00Z","v":111,"vw":14.395},{"c":14.3224,"h":14.38,"l":14.235,"n":67,"o":14.38,"t":"2026-09-25T14:00:00Z","v":4122,"vw":14.308012},{"c":14.32,"h":14.3898,"l":14.3001,"n":30,"o":14.3001,"t":"2026-09-25T14:15:00Z","v":1384,"vw":14.357732},{"c":14.34,"h":14.34,"l":14.31,"n":17,"o":14.32,"t":"2026-09-25T14:30:00Z","v":635,"vw":14.3225},{"c":14.27,"h":14.365,"l":14.27,"n":51,"o":14.365,"t":"2026-09-25T14:45:00Z","v":2542,"vw":14.316629},{"c":14.31,"h":14.36,"l":14.28,"n":51,"o":14.28,"t":"2026-09-25T15:00:00Z","v":2477,"vw":14.326667},{"c":14.32,"h":14.355,"l":14.3,"n":33,"o":14.3,"t":"2026-09-25T15:15:00Z","v":2378,"vw":14.338929},{"c":14.32,"h":14.4,"l":14.32,"n":91,"o":14.39,"t":"2026-09-25T15:30:00Z","v":3909,"vw":14.360667},{"c":14.37,"h":14.37,"l":14.31,"n":53,"o":14.31,"t":"2026-09-25T15:45:00Z","v":1888,"vw":14.344545},{"c":14.48,"h":14.5,"l":14.4,"n":136,"o":14.42,"t":"2026-09-25T16:00:00Z","v":5648,"vw":14.455614},{"c":14.55,"h":14.55,"l":14.44,"n":78,"o":14.45,"t":"2026-09-25T16:15:00Z","v":2191,"vw":14.48495},{"c":14.465,"h":14.54,"l":14.39,"n":74,"o":14.54,"t":"2026-09-25T16:30:00Z","v":7536,"vw":14.428648},{"c":14.47,"h":14.47,"l":14.41,"n":23,"o":14.41,"t":"2026-09-25T16:45:00Z","v":719,"vw":14.438},{"c":14.4918,"h":14.52,"l":14.45,"n":80,"o":14.46,"t":"2026-09-25T17:00:00Z","v":4227,"vw":14.494573},{"c":14.48,"h":14.51,"l":14.48,"n":52,"o":14.49,"t":"2026-09-25T17:15:00Z","v":1818,"vw":14.488607},{"c":14.35,"h":14.44,"l":14.34,"n":261,"o":14.44,"t":"2026-09-25T17:30:00Z","v":14198,"vw":14.362558},{"c":14.34,"h":14.355,"l":14.33,"n":58,"o":14.33,"t":"2026-09-25T17:45:00Z","v":2135,"vw":14.337826},{"c":14.39,"h":14.39,"l":14.29,"n":133,"o":14.32,"t":"2026-09-25T18:00:00Z","v":6056,"vw":14.329613},{"c":14.38,"h":14.4,"l":14.38,"n":69,"o":14.4,"t":"2026-09-25T18:15:00Z","v":2164,"vw":14.392237},{"c":14.3233,"h":14.3752,"l":14.3101,"n":58,"o":14.375,"t":"2026-09-25T18:30:00Z","v":3878,"vw":14.331452},{"c":14.38,"h":14.38,"l":14.33,"n":151,"o":14.33,"t":"2026-09-25T18:45:00Z","v":7949,"vw":14.348174},{"c":14.5036,"h":14.5175,"l":14.38,"n":112,"o":14.38,"t":"2026-09-25T19:00:00Z","v":5855,"vw":14.450678},{"c":14.45,"h":14.5,"l":14.43,"n":150,"o":14.49,"t":"2026-09-25T19:15:00Z","v":8496,"vw":14.478175},{"c":14.54,"h":14.55,"l":14.415,"n":227,"o":14.415,"t":"2026-09-25T19:30:00Z","v":18388,"vw":14.47536},{"c":14.51,"h":14.62,"l":14.51,"n":518,"o":14.56,"t":"2026-09-25T19:45:00Z","v":22537,"vw":14.571269},{"c":14.5,"h":14.5,"l":14.5,"n":22,"o":14.5,"t":"2026-09-25T20:00:00Z","v":23239,"vw":14.5},{"c":14.37,"h":14.55,"l":14.27,"n":57,"o":14.47,"t":"2026-09-28T13:30:00Z","v":6368,"vw":14.439607},{"c":14.76,"h":14.76,"l":14.53,"n":33,"o":14.53,"t":"2026-09-28T13:45:00Z","v":993,"vw":14.621741},{"c":14.93,"h":15,"l":14.795,"n":100,"o":14.8,"t":"2026-09-28T14:00:00Z","v":4023,"vw":14.904035},{"c":14.9065,"h":14.942,"l":14.875,"n":60,"o":14.942,"t":"2026-09-28T14:15:00Z","v":2921,"vw":14.907008},{"c":14.89,"h":14.94,"l":14.89,"n":35,"o":14.91,"t":"2026-09-28T14:30:00Z","v":1408,"vw":14.906667},{"c":14.75,"h":14.8,"l":14.68,"n":80,"o":14.8,"t":"2026-09-28T14:45:00Z","v":3277,"vw":14.707584},{"c":14.72,"h":14.75,"l":14.6975,"n":38,"o":14.72,"t":"2026-09-28T15:00:00Z","v":2779,"vw":14.728054},{"c":14.64,"h":14.72,"l":14.64,"n":37,"o":14.72,"t":"2026-09-28T15:15:00Z","v":1931,"vw":14.678068},{"c":14.63,"h":14.63,"l":14.63,"n":5,"o":14.63,"t":"2026-09-28T15:30:00Z","v":303,"vw":14.63},{"c":14.51,"h":14.6,"l":14.51,"n":155,"o":14.59,"t":"2026-09-28T15:45:00Z","v":7617,"vw":14.55317},{"c":14.53,"h":14.53,"l":14.53,"n":15,"o":14.53,"t":"2026-09-28T16:00:00Z","v":361,"vw":14.53},{"c":14.7,"h":14.7,"l":14.52,"n":136,"o":14.53,"t":"2026-09-28T16:15:00Z","v":4300,"vw":14.596994},{"c":14.6,"h":14.65,"l":14.6,"n":17,"o":14.65,"t":"2026-09-28T16:30:00Z","v":1390,"vw":14.618405},{"c":14.54,"h":14.56,"l":14.53,"n":70,"o":14.53,"t":"2026-09-28T16:45:00Z","v":2824,"vw":14.553804},{"c":14.71,"h":14.79,"l":14.555,"n":106,"o":14.555,"t":"2026-09-28T17:00:00Z","v":3961,"vw":14.632667},{"c":14.665,"h":14.75,"l":14.66,"n":72,"o":14.71,"t":"2026-09-28T17:15:00Z","v":4930,"vw":14.695181},{"c":14.62,"h":14.67,"l":14.62,"n":55,"o":14.6576,"t":"2026-09-28T17:30:00Z","v":1752,"vw":14.640948},{"c":14.73,"h":14.795,"l":14.635,"n":121,"o":14.635,"t":"2026-09-28T17:45:00Z","v":5547,"vw":14.704637},{"c":14.81,"h":14.835,"l":14.78,"n":71,"o":14.78,"t":"2026-09-28T18:00:00Z","v":3332,"vw":14.816093},{"c":14.78,"h":14.79,"l":14.75,"n":52,"o":14.78,"t":"2026-09-28T18:15:00Z","v":2232,"vw":14.775141},{"c":14.745,"h":14.79,"l":14.745,"n":21,"o":14.79,"t":"2026-09-28T18:30:00Z","v":875,"vw":14.771},{"c":14.73,"h":14.76,"l":14.73,"n":39,"o":14.75,"t":"2026-09-28T18:45:00Z","v":1572,"vw":14.751859},{"c":14.79,"h":14.8,"l":14.74,"n":103,"o":14.76,"t":"2026-09-28T19:00:00Z","v":4305,"vw":14.767454},{"c":14.885,"h":14.89,"l":14.79,"n":117,"o":14.8299,"t":"2026-09-28T19:15:00Z","v":6427,"vw":14.85392},{"c":14.93,"h":14.94,"l":14.87,"n":366,"o":14.89,"t":"2026-09-28T19:30:00Z","v":21315,"vw":14.90633},{"c":14.83,"h":14.92,"l":14.825,"n":612,"o":14.92,"t":"2026-09-28T19:45:00Z","v":26900,"vw":14.88766},{"c":14.82,"h":14.82,"l":14.82,"n":9,"o":14.82,"t":"2026-09-28T20:00:00Z","v":24395,"vw":14.82},{"c":14.74,"h":14.9,"l":14.72,"n":24,"o":14.9,"t":"2026-09-29T13:30:00Z","v":1582,"vw":14.810996},{"c":14.86,"h":14.87,"l":14.81,"n":29,"o":14.87,"t":"2026-09-29T13:45:00Z","v":982,"vw":14.85},{"c":14.895,"h":14.895,"l":14.88,"n":5,"o":14.88,"t":"2026-09-29T14:00:00Z","v":207,"vw":14.8875},{"c":14.7,"h":14.83,"l":14.7,"n":32,"o":14.83,"t":"2026-09-29T14:15:00Z","v":1073,"vw":14.748565},{"c":14.71,"h":14.74,"l":14.69,"n":16,"o":14.74,"t":"2026-09-29T14:30:00Z","v":612,"vw":14.71},{"c":14.68,"h":14.76,"l":14.68,"n":42,"o":14.74,"t":"2026-09-29T14:45:00Z","v":1801,"vw":14.718334},{"c":14.75,"h":14.75,"l":14.67,"n":25,"o":14.68,"t":"2026-09-29T15:00:00Z","v":1166,"vw":14.717045},{"c":14.67,"h":14.69,"l":14.66,"n":43,"o":14.69,"t":"2026-09-29T15:15:00Z","v":1401,"vw":14.666},{"c":14.69,"h":14.69,"l":14.66,"n":20,"o":14.685,"t":"2026-09-29T15:30:00Z","v":2017,"vw":14.688022},{"c":14.68,"h":14.75,"l":14.68,"n":129,"o":14.695,"t":"2026-09-29T15:45:00Z","v":5166,"vw":14.708448},{"c":14.73,"h":14.74,"l":14.69,"n":17,"o":14.69,"t":"2026-09-29T16:00:00Z","v":1096,"vw":14.718751},{"c":14.75,"h":14.77,"l":14.7,"n":87,"o":14.7,"t":"2026-09-29T16:15:00Z","v":3256,"vw":14.737549},{"c":14.735,"h":14.735,"l":14.72,"n":35,"o":14.72,"t":"2026-09-29T16:30:00Z","v":1504,"vw":14.726909},{"c":14.7,"h":14.72,"l":14.7,"n":15,"o":14.72,"t":"2026-09-29T16:45:00Z","v":506,"vw":14.715},{"c":14.645,"h":14.68,"l":14.62,"n":51,"o":14.67,"t":"2026-09-29T17:00:00Z","v":2519,"vw":14.65},{"c":14.595,"h":14.62,"l":14.57,"n":25,"o":14.62,"t":"2026-09-29T17:15:00Z","v":927,"vw":14.6},{"c":14.6,"h":14.6,"l":14.56,"n":47,"o":14.56,"t":"2026-09-29T17:30:00Z","v":1583,"vw":14.590383},{"c":14.615,"h":14.64,"l":14.6,"n":83,"o":14.62,"t":"2026-09-29T17:45:00Z","v":4583,"vw":14.619616},{"c":14.59,"h":14.68,"l":14.59,"n":57,"o":14.64,"t":"2026-09-29T18:00:00Z","v":2601,"vw":14.646074},{"c":14.57,"h":14.59,"l":14.57,"n":71,"o":14.59,"t":"2026-09-29T18:15:00Z","v":1189,"vw":14.58375},{"c":14.59,"h":14.61,"l":14.57,"n":101,"o":14.57,"t":"2026-09-29T18:30:00Z","v":4400,"vw":14.594535},{"c":14.63,"h":14.63,"l":14.57,"n":72,"o":14.57,"t":"2026-09-29T18:45:00Z","v":2316,"vw":14.587727},{"c":14.61,"h":14.61,"l":14.61,"n":34,"o":14.61,"t":"2026-09-29T19:00:00Z","v":968,"vw":14.61},{"c":14.635,"h":14.69,"l":14.61,"n":121,"o":14.61,"t":"2026-09-29T19:15:00Z","v":4840,"vw":14.642656},{"c":14.63,"h":14.63,"l":14.615,"n":154,"o":14.62,"t":"2026-09-29T19:30:00Z","v":6116,"vw":14.626377},{"c":14.695,"h":14.7,"l":14.57,"n":488,"o":14.63,"t":"2026-09-29T19:45:00Z","v":19591,"vw":14.629226},{"c":14.7,"h":14.7,"l":14.7,"n":12,"o":14.7,"t":"2026-09-29T20:00:00Z","v":16984,"vw":14.7},{"c":14.5,"h":14.73,"l":14.49,"n":25,"o":14.73,"t":"2026-09-30T13:30:00Z","v":666,"vw":14.60344},{"c":14.465,"h":14.52,"l":14.37,"n":19,"o":14.52,"t":"2026-09-30T13:45:00Z","v":1018,"vw":14.458289},{"c":14.52,"h":14.57,"l":14.36,"n":28,"o":14.36,"t":"2026-09-30T14:00:00Z","v":839,"vw":14.483333},{"c":14.46,"h":14.52,"l":14.44,"n":55,"o":14.52,"t":"2026-09-30T14:15:00Z","v":2227,"vw":14.489379},{"c":14.38,"h":14.43,"l":14.33,"n":52,"o":14.43,"t":"2026-09-30T14:30:00Z","v":2318,"vw":14.37},{"c":14.45,"h":14.455,"l":14.34,"n":45,"o":14.34,"t":"2026-09-30T14:45:00Z","v":3060,"vw":14.414955},{"c":14.505,"h":14.505,"l":14.41,"n":32,"o":14.41,"t":"2026-09-30T15:00:00Z","v":1839,"vw":14.462692},{"c":14.51,"h":14.55,"l":14.47,"n":20,"o":14.55,"t":"2026-09-30T15:15:00Z","v":1161,"vw":14.500957},{"c":14.5,"h":14.51,"l":14.47,"n":22,"o":14.51,"t":"2026-09-30T15:30:00Z","v":2153,"vw":14.502969},{"c":14.505,"h":14.505,"l":14.47,"n":15,"o":14.5,"t":"2026-09-30T15:45:00Z","v":645,"vw":14.4925},{"c":14.5,"h":14.53,"l":14.48,"n":67,"o":14.48,"t":"2026-09-30T16:00:00Z","v":2640,"vw":14.520952},{"c":14.55,"h":14.55,"l":14.52,"n":15,"o":14.53,"t":"2026-09-30T16:15:00Z","v":703,"vw":14.532},{"c":14.555,"h":14.555,"l":14.5,"n":87,"o":14.5,"t":"2026-09-30T16:30:00Z","v":3322,"vw":14.527763},{"c":14.53,"h":14.58,"l":14.53,"n":36,"o":14.545,"t":"2026-09-30T16:45:00Z","v":2018,"vw":14.56055},{"c":14.59,"h":14.61,"l":14.52,"n":118,"o":14.52,"t":"2026-09-30T17:00:00Z","v":6559,"vw":14.569095},{"c":14.61,"h":14.61,"l":14.56,"n":72,"o":14.58,"t":"2026-09-30T17:15:00Z","v":4476,"vw":14.581585},{"c":14.63,"h":14.635,"l":14.59,"n":152,"o":14.6,"t":"2026-09-30T17:30:00Z","v":7636,"vw":14.606042},{"c":14.63,"h":14.64,"l":14.61,"n":68,"o":14.63,"t":"2026-09-30T17:45:00Z","v":3876,"vw":14.620983},{"c":14.68,"h":14.68,"l":14.6,"n":112,"o":14.62,"t":"2026-09-30T18:00:00Z","v":5704,"vw":14.622434},{"c":14.59,"h":14.68,"l":14.59,"n":88,"o":14.67,"t":"2026-09-30T18:15:00Z","v":3247,"vw":14.652438},{"c":14.525,"h":14.59,"l":14.525,"n":76,"o":14.59,"t":"2026-09-30T18:30:00Z","v":2573,"vw":14.553571},{"c":14.5,"h":14.53,"l":14.49,"n":121,"o":14.52,"t":"2026-09-30T18:45:00Z","v":6002,"vw":14.511121},{"c":14.515,"h":14.515,"l":14.43,"n":123,"o":14.47,"t":"2026-09-30T19:00:00Z","v":5122,"vw":14.460585},{"c":14.53,"h":14.54,"l":14.5,"n":102,"o":14.54,"t":"2026-09-30T19:15:00Z","v":4082,"vw":14.515652},{"c":14.41,"h":14.535,"l":14.375,"n":243,"o":14.535,"t":"2026-09-30T19:30:00Z","v":13856,"vw":14.439123},{"c":14.42,"h":14.535,"l":14.4,"n":1220,"o":14.405,"t":"2026-09-30T19:45:00Z","v":65883,"vw":14.47296},{"c":14.47,"h":14.47,"l":14.47,"n":15,"o":14.47,"t":"2026-09-30T20:00:00Z","v":59541,"vw":14.47},{"c":14.43,"h":14.53,"l":14.43,"n":38,"o":14.53,"t":"2026-10-01T13:30:00Z","v":1355,"vw":14.514578},{"c":14.32,"h":14.34,"l":14.32,"n":37,"o":14.34,"t":"2026-10-01T13:45:00Z","v":1450,"vw":14.331877},{"c":14.64,"h":14.64,"l":14.23,"n":104,"o":14.23,"t":"2026-10-01T14:00:00Z","v":4109,"vw":14.477925},{"c":14.485,"h":14.645,"l":14.485,"n":23,"o":14.645,"t":"2026-10-01T14:15:00Z","v":921,"vw":14.55},{"c":14.41,"h":14.52,"l":14.41,"n":29,"o":14.52,"t":"2026-10-01T14:30:00Z","v":1098,"vw":14.459643},{"c":14.485,"h":14.485,"l":14.32,"n":89,"o":14.42,"t":"2026-10-01T14:45:00Z","v":3725,"vw":14.425735},{"c":14.41,"h":14.53,"l":14.41,"n":7,"o":14.53,"t":"2026-10-01T15:00:00Z","v":392,"vw":14.49},{"c":14.55,"h":14.55,"l":14.41,"n":68,"o":14.485,"t":"2026-10-01T15:15:00Z","v":5780,"vw":14.48453},{"c":14.545,"h":14.545,"l":14.49,"n":17,"o":14.5,"t":"2026-10-01T15:30:00Z","v":753,"vw":14.525},{"c":14.56,"h":14.56,"l":14.51,"n":83,"o":14.53,"t":"2026-10-01T15:45:00Z","v":2600,"vw":14.532528},{"c":14.69,"h":14.69,"l":14.595,"n":91,"o":14.605,"t":"2026-10-01T16:00:00Z","v":2874,"vw":14.630217},{"c":14.67,"h":14.73,"l":14.65,"n":125,"o":14.71,"t":"2026-10-01T16:15:00Z","v":3643,"vw":14.702408},{"c":14.61,"h":14.695,"l":14.61,"n":52,"o":14.69,"t":"2026-10-01T16:30:00Z","v":1734,"vw":14.677917},{"c":14.64,"h":14.665,"l":14.64,"n":38,"o":14.665,"t":"2026-10-01T16:45:00Z","v":2149,"vw":14.644775},{"c":14.655,"h":14.655,"l":14.63,"n":23,"o":14.63,"t":"2026-10-01T17:00:00Z","v":663,"vw":14.649},{"c":14.67,"h":14.71,"l":14.63,"n":243,"o":14.63,"t":"2026-10-01T17:15:00Z","v":12240,"vw":14.667087},{"c":14.71,"h":14.74,"l":14.66,"n":33,"o":14.69,"t":"2026-10-01T17:30:00Z","v":1245,"vw":14.705931},{"c":14.6201,"h":14.77,"l":14.6201,"n":86,"o":14.71,"t":"2026-10-01T17:45:00Z","v":2681,"vw":14.706851},{"c":14.62,"h":14.63,"l":14.54,"n":78,"o":14.62,"t":"2026-10-01T18:00:00Z","v":3358,"vw":14.596883},{"c":14.7,"h":14.7,"l":14.67,"n":79,"o":14.67,"t":"2026-10-01T18:15:00Z","v":3015,"vw":14.685789},{"c":14.695,"h":14.74,"l":14.695,"n":20,"o":14.74,"t":"2026-10-01T18:30:00Z","v":703,"vw":14.70875},{"c":14.67,"h":14.69,"l":14.65,"n":44,"o":14.69,"t":"2026-10-01T18:45:00Z","v":1729,"vw":14.658373},{"c":14.61,"h":14.65,"l":14.61,"n":45,"o":14.63,"t":"2026-10-01T19:00:00Z","v":2153,"vw":14.625928},{"c":14.6,"h":14.6,"l":14.52,"n":167,"o":14.59,"t":"2026-10-01T19:15:00Z","v":6862,"vw":14.563759},{"c":14.64,"h":14.645,"l":14.535,"n":108,"o":14.57,"t":"2026-10-01T19:30:00Z","v":5525,"vw":14.610513},{"c":14.39,"h":14.635,"l":14.34,"n":704,"o":14.6,"t":"2026-10-01T19:45:00Z","v":29028,"vw":14.478726},{"c":14.37,"h":14.37,"l":14.37,"n":18,"o":14.37,"t":"2026-10-01T20:00:00Z","v":26940,"vw":14.37},{"c":14.61,"h":14.61,"l":14.55,"n":34,"o":14.55,"t":"2026-10-02T13:30:00Z","v":897,"vw":14.565306},{"c":14.28,"h":14.515,"l":14.28,"n":87,"o":14.505,"t":"2026-10-02T13:45:00Z","v":6802,"vw":14.379671},{"c":14.525,"h":14.525,"l":14.42,"n":41,"o":14.42,"t":"2026-10-02T14:00:00Z","v":1135,"vw":14.49187},{"c":14.6,"h":14.61,"l":14.49,"n":29,"o":14.49,"t":"2026-10-02T14:15:00Z","v":1327,"vw":14.5405},{"c":14.705,"h":14.705,"l":14.51,"n":57,"o":14.57,"t":"2026-10-02T14:30:00Z","v":2587,"vw":14.586483},{"c":14.612,"h":14.68,"l":14.58,"n":49,"o":14.68,"t":"2026-10-02T14:45:00Z","v":2719,"vw":14.638439},{"c":14.54,"h":14.615,"l":14.53,"n":70,"o":14.56,"t":"2026-10-02T15:00:00Z","v":7195,"vw":14.552985},{"c":14.66,"h":14.66,"l":14.56,"n":57,"o":14.575,"t":"2026-10-02T15:15:00Z","v":1851,"vw":14.603063},{"c":14.64,"h":14.64,"l":14.62,"n":35,"o":14.64,"t":"2026-10-02T15:30:00Z","v":812,"vw":14.635},{"c":14.66,"h":14.66,"l":14.59,"n":63,"o":14.61,"t":"2026-10-02T15:45:00Z","v":2466,"vw":14.630976},{"c":14.6,"h":14.66,"l":14.6,"n":40,"o":14.66,"t":"2026-10-02T16:00:00Z","v":1051,"vw":14.622849},{"c":14.61,"h":14.62,"l":14.58,"n":42,"o":14.62,"t":"2026-10-02T16:15:00Z","v":1268,"vw":14.61},{"c":14.62,"h":14.62,"l":14.59,"n":72,"o":14.6,"t":"2026-10-02T16:30:00Z","v":2050,"vw":14.605848},{"c":14.615,"h":14.615,"l":14.615,"n":11,"o":14.615,"t":"2026-10-02T16:45:00Z","v":141,"vw":14.615},{"c":14.59,"h":14.625,"l":14.59,"n":149,"o":14.625,"t":"2026-10-02T17:00:00Z","v":2768,"vw":14.613097},{"c":14.62,"h":14.62,"l":14.58,"n":90,"o":14.59,"t":"2026-10-02T17:15:00Z","v":2989,"vw":14.599355},{"c":14.67,"h":14.67,"l":14.62,"n":57,"o":14.62,"t":"2026-10-02T17:30:00Z","v":2043,"vw":14.638571},{"c":14.72,"h":14.74,"l":14.655,"n":138,"o":14.655,"t":"2026-10-02T17:45:00Z","v":3887,"vw":14.689286},{"c":14.78,"h":14.78,"l":14.73,"n":65,"o":14.735,"t":"2026-10-02T18:00:00Z","v":3603,"vw":14.75807},{"c":14.75,"h":14.8,"l":14.74,"n":79,"o":14.77,"t":"2026-10-02T18:15:00Z","v":2552,"vw":14.767201},{"c":14.77,"h":14.79,"l":14.74,"n":104,"o":14.74,"t":"2026-10-02T18:30:00Z","v":3050,"vw":14.772337},{"c":14.73,"h":14.755,"l":14.725,"n":51,"o":14.755,"t":"2026-10-02T18:45:00Z","v":933,"vw":14.7375},{"c":14.71,"h":14.76,"l":14.71,"n":88,"o":14.71,"t":"2026-10-02T19:00:00Z","v":3069,"vw":14.737632},{"c":14.71,"h":14.72,"l":14.685,"n":41,"o":14.685,"t":"2026-10-02T19:15:00Z","v":1855,"vw":14.70638},{"c":14.75,"h":14.75,"l":14.7,"n":156,"o":14.7,"t":"2026-10-02T19:30:00Z","v":5347,"vw":14.727659},{"c":14.84,"h":14.84,"l":14.72,"n":637,"o":14.745,"t":"2026-10-02T19:45:00Z","v":19873,"vw":14.759256},{"c":14.82,"h":14.82,"l":14.82,"n":23,"o":14.82,"t":"2026-10-02T20:00:00Z","v":16863,"vw":14.82},{"c":14.57,"h":14.78,"l":14.57,"n":60,"o":14.77,"t":"2026-10-05T13:30:00Z","v":2407,"vw":14.75079},{"c":14.57,"h":14.655,"l":14.57,"n":30,"o":14.6,"t":"2026-10-05T13:45:00Z","v":6435,"vw":14.601916},{"c":14.79,"h":14.79,"l":14.7301,"n":20,"o":14.76,"t":"2026-10-05T14:00:00Z","v":585,"vw":14.753857},{"c":14.73,"h":14.73,"l":14.67,"n":18,"o":14.7,"t":"2026-10-05T14:15:00Z","v":499,"vw":14.6975},{"c":14.7,"h":14.773,"l":14.67,"n":31,"o":14.72,"t":"2026-10-05T14:30:00Z","v":1329,"vw":14.70496},{"c":14.59,"h":14.7,"l":14.59,"n":71,"o":14.7,"t":"2026-10-05T14:45:00Z","v":2483,"vw":14.657857},{"c":14.67,"h":14.67,"l":14.605,"n":52,"o":14.605,"t":"2026-10-05T15:00:00Z","v":2054,"vw":14.645454},{"c":14.66,"h":14.71,"l":14.64,"n":16,"o":14.64,"t":"2026-10-05T15:15:00Z","v":372,"vw":14.67},{"c":14.66,"h":14.66,"l":14.66,"n":5,"o":14.66,"t":"2026-10-05T15:30:00Z","v":207,"vw":14.66},{"c":14.69,"h":14.69,"l":14.64,"n":24,"o":14.64,"t":"2026-10-05T15:45:00Z","v":1797,"vw":14.669333},{"c":14.71,"h":14.71,"l":14.66,"n":58,"o":14.66,"t":"2026-10-05T16:00:00Z","v":2151,"vw":14.705833},{"c":14.72,"h":14.72,"l":14.705,"n":38,"o":14.705,"t":"2026-10-05T16:30:00Z","v":1619,"vw":14.717805},{"c":14.69,"h":14.7,"l":14.69,"n":29,"o":14.7,"t":"2026-10-05T16:45:00Z","v":691,"vw":14.694},{"c":14.78,"h":14.82,"l":14.725,"n":91,"o":14.725,"t":"2026-10-05T17:00:00Z","v":8338,"vw":14.79337},{"c":14.68,"h":14.785,"l":14.68,"n":133,"o":14.76,"t":"2026-10-05T17:15:00Z","v":5124,"vw":14.736248},{"c":14.685,"h":14.71,"l":14.6,"n":97,"o":14.68,"t":"2026-10-05T17:30:00Z","v":9575,"vw":14.655717},{"c":14.76,"h":14.76,"l":14.65,"n":72,"o":14.72,"t":"2026-10-05T17:45:00Z","v":3850,"vw":14.704865},{"c":14.92,"h":14.92,"l":14.795,"n":40,"o":14.795,"t":"2026-10-05T18:00:00Z","v":2839,"vw":14.814507},{"c":14.72,"h":14.84,"l":14.72,"n":106,"o":14.84,"t":"2026-10-05T18:15:00Z","v":5843,"vw":14.804954},{"c":14.66,"h":14.72,"l":14.66,"n":73,"o":14.71,"t":"2026-10-05T18:30:00Z","v":5101,"vw":14.704524},{"c":14.64,"h":14.6875,"l":14.64,"n":91,"o":14.66,"t":"2026-10-05T18:45:00Z","v":2603,"vw":14.650625},{"c":14.74,"h":14.775,"l":14.65,"n":166,"o":14.665,"t":"2026-10-05T19:00:00Z","v":11185,"vw":14.686122},{"c":14.755,"h":14.775,"l":14.71,"n":54,"o":14.72,"t":"2026-10-05T19:15:00Z","v":5707,"vw":14.750706},{"c":14.785,"h":14.83,"l":14.72,"n":145,"o":14.72,"t":"2026-10-05T19:30:00Z","v":7795,"vw":14.775737},{"c":14.84,"h":14.945,"l":14.76,"n":766,"o":14.84,"t":"2026-10-05T19:45:00Z","v":37337,"vw":14.843116},{"c":14.85,"h":14.85,"l":14.85,"n":13,"o":14.85,"t":"2026-10-05T20:00:00Z","v":27440,"vw":14.85},{"c":14.85,"h":14.94,"l":14.85,"n":41,"o":14.91,"t":"2026-10-06T13:30:00Z","v":1746,"vw":14.909363},{"c":14.88,"h":14.945,"l":14.87,"n":16,"o":14.87,"t":"2026-10-06T13:45:00Z","v":501,"vw":14.89125},{"c":15,"h":15.01,"l":14.88,"n":34,"o":14.88,"t":"2026-10-06T14:00:00Z","v":1652,"vw":14.98},{"c":14.91,"h":15.0458,"l":14.89,"n":19,"o":14.89,"t":"2026-10-06T14:15:00Z","v":1917,"vw":15.021459},{"c":14.96,"h":15.04,"l":14.92,"n":47,"o":14.93,"t":"2026-10-06T14:30:00Z","v":1008,"vw":14.968571},{"c":15.03,"h":15.06,"l":14.96,"n":364,"o":14.96,"t":"2026-10-06T14:45:00Z","v":7220,"vw":15.049762},{"c":14.95,"h":15,"l":14.93,"n":50,"o":15,"t":"2026-10-06T15:00:00Z","v":2446,"vw":14.963536},{"c":14.96,"h":14.96,"l":14.91,"n":79,"o":14.95,"t":"2026-10-06T15:15:00Z","v":2062,"vw":14.948559},{"c":14.96,"h":15,"l":14.96,"n":11,"o":15,"t":"2026-10-06T15:30:00Z","v":380,"vw":14.973333},{"c":14.95,"h":14.96,"l":14.95,"n":13,"o":14.96,"t":"2026-10-06T15:45:00Z","v":327,"vw":14.956667},{"c":15.01,"h":15.01,"l":14.93,"n":92,"o":14.94,"t":"2026-10-06T16:00:00Z","v":2920,"vw":14.977613},{"c":14.99,"h":15,"l":14.96,"n":19,"o":15,"t":"2026-10-06T16:15:00Z","v":860,"vw":14.981667},{"c":15.005,"h":15.02,"l":15.005,"n":50,"o":15.02,"t":"2026-10-06T16:30:00Z","v":1396,"vw":15.015},{"c":15.005,"h":15.03,"l":15.005,"n":57,"o":15.01,"t":"2026-10-06T16:45:00Z","v":1743,"vw":15.0204},{"c":14.93,"h":14.98,"l":14.9,"n":67,"o":14.98,"t":"2026-10-06T17:00:00Z","v":2841,"vw":14.935568},{"c":14.95,"h":14.975,"l":14.95,"n":19,"o":14.975,"t":"2026-10-06T17:15:00Z","v":556,"vw":14.956098},{"c":14.945,"h":14.95,"l":14.93,"n":28,"o":14.95,"t":"2026-10-06T17:30:00Z","v":2519,"vw":14.942155},{"c":14.97,"h":14.97,"l":14.93,"n":56,"o":14.93,"t":"2026-10-06T17:45:00Z","v":1817,"vw":14.956667},{"c":14.91,"h":14.94,"l":14.91,"n":37,"o":14.94,"t":"2026-10-06T18:00:00Z","v":1664,"vw":14.921349},{"c":14.88,"h":14.92,"l":14.88,"n":24,"o":14.92,"t":"2026-10-06T18:15:00Z","v":1725,"vw":14.896},{"c":14.885,"h":14.9,"l":14.865,"n":78,"o":14.88,"t":"2026-10-06T18:30:00Z","v":2564,"vw":14.884455},{"c":14.895,"h":14.91,"l":14.89,"n":78,"o":14.9,"t":"2026-10-06T18:45:00Z","v":2735,"vw":14.903529},{"c":14.9,"h":14.91,"l":14.9,"n":23,"o":14.91,"t":"2026-10-06T19:00:00Z","v":667,"vw":14.9025},{"c":14.855,"h":14.855,"l":14.82,"n":93,"o":14.85,"t":"2026-10-06T19:15:00Z","v":2861,"vw":14.838725},{"c":14.85,"h":14.86,"l":14.84,"n":77,"o":14.85,"t":"2026-10-06T19:30:00Z","v":1838,"vw":14.851923},{"c":14.84,"h":14.93,"l":14.84,"n":600,"o":14.85,"t":"2026-10-06T19:45:00Z","v":17488,"vw":14.88981},{"c":14.83,"h":14.83,"l":14.83,"n":21,"o":14.83,"t":"2026-10-06T20:00:00Z","v":14749,"vw":14.83},{"c":14.69,"h":14.69,"l":14.63,"n":7,"o":14.63,"t":"2026-10-07T13:30:00Z","v":1560,"vw":14.640538},{"c":14.98,"h":14.98,"l":14.66,"n":80,"o":14.66,"t":"2026-10-07T13:45:00Z","v":2774,"vw":14.835611},{"c":14.835,"h":14.925,"l":14.835,"n":37,"o":14.925,"t":"2026-10-07T14:00:00Z","v":1363,"vw":14.865192},{"c":14.78,"h":14.835,"l":14.78,"n":58,"o":14.835,"t":"2026-10-07T14:15:00Z","v":4115,"vw":14.804629},{"c":14.65,"h":14.76,"l":14.62,"n":39,"o":14.69,"t":"2026-10-07T14:30:00Z","v":1272,"vw":14.689019},{"c":14.675,"h":14.7,"l":14.62,"n":33,"o":14.63,"t":"2026-10-07T14:45:00Z","v":762,"vw":14.651429},{"c":14.67,"h":14.67,"l":14.61,"n":83,"o":14.61,"t":"2026-10-07T15:00:00Z","v":3714,"vw":14.660695},{"c":14.62,"h":14.62,"l":14.57,"n":52,"o":14.61,"t":"2026-10-07T15:15:00Z","v":1536,"vw":14.608},{"c":14.67,"h":14.73,"l":14.59,"n":80,"o":14.66,"t":"2026-10-07T15:30:00Z","v":4571,"vw":14.675278},{"c":14.705,"h":14.705,"l":14.6,"n":19,"o":14.655,"t":"2026-10-07T15:45:00Z","v":687,"vw":14.646256},{"c":14.67,"h":14.73,"l":14.67,"n":96,"o":14.67,"t":"2026-10-07T16:00:00Z","v":2806,"vw":14.708278},{"c":14.69,"h":14.69,"l":14.68,"n":24,"o":14.68,"t":"2026-10-07T16:15:00Z","v":492,"vw":14.6875},{"c":14.7389,"h":14.78,"l":14.68,"n":94,"o":14.72,"t":"2026-10-07T16:30:00Z","v":3852,"vw":14.716453},{"c":14.7475,"h":14.79,"l":14.69,"n":124,"o":14.79,"t":"2026-10-07T16:45:00Z","v":5051,"vw":14.737003},{"c":14.885,"h":14.885,"l":14.8,"n":54,"o":14.8,"t":"2026-10-07T17:00:00Z","v":1270,"vw":14.829286},{"c":14.82,"h":14.82,"l":14.79,"n":110,"o":14.805,"t":"2026-10-07T17:15:00Z","v":2858,"vw":14.805357},{"c":14.83,"h":14.875,"l":14.76,"n":134,"o":14.79,"t":"2026-10-07T17:30:00Z","v":6003,"vw":14.847566},{"c":14.84,"h":14.84,"l":14.77,"n":85,"o":14.8,"t":"2026-10-07T17:45:00Z","v":2870,"vw":14.81309},{"c":14.83,"h":14.87,"l":14.8277,"n":55,"o":14.835,"t":"2026-10-07T18:00:00Z","v":1717,"vw":14.836363},{"c":14.825,"h":14.83,"l":14.82,"n":43,"o":14.82,"t":"2026-10-07T18:15:00Z","v":999,"vw":14.825},{"c":14.78,"h":14.87,"l":14.78,"n":174,"o":14.83,"t":"2026-10-07T18:30:00Z","v":10538,"vw":14.839425},{"c":14.77,"h":14.795,"l":14.75,"n":87,"o":14.78,"t":"2026-10-07T18:45:00Z","v":4010,"vw":14.767621},{"c":14.79,"h":14.79,"l":14.7,"n":143,"o":14.75,"t":"2026-10-07T19:00:00Z","v":12370,"vw":14.749362},{"c":14.79,"h":14.8,"l":14.78,"n":81,"o":14.79,"t":"2026-10-07T19:15:00Z","v":3091,"vw":14.793984},{"c":14.76,"h":14.76,"l":14.73,"n":58,"o":14.76,"t":"2026-10-07T19:30:00Z","v":2560,"vw":14.753757},{"c":14.675,"h":14.74,"l":14.64,"n":547,"o":14.73,"t":"2026-10-07T19:45:00Z","v":27271,"vw":14.703396},{"c":14.67,"h":14.67,"l":14.67,"n":8,"o":14.67,"t":"2026-10-07T20:00:00Z","v":16024,"vw":14.67},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-08T12:30:00Z","v":109,"vw":14.51},{"c":14.71,"h":14.73,"l":14.54,"n":59,"o":14.68,"t":"2026-10-08T13:30:00Z","v":3117,"vw":14.653085},{"c":14.705,"h":14.705,"l":14.7,"n":28,"o":14.7,"t":"2026-10-08T13:45:00Z","v":1446,"vw":14.704231},{"c":14.75,"h":14.8,"l":14.69,"n":141,"o":14.705,"t":"2026-10-08T14:00:00Z","v":4782,"vw":14.73462},{"c":14.69,"h":14.69,"l":14.66,"n":15,"o":14.69,"t":"2026-10-08T14:15:00Z","v":2711,"vw":14.662659},{"c":14.68,"h":14.7339,"l":14.655,"n":137,"o":14.655,"t":"2026-10-08T14:30:00Z","v":1986,"vw":14.683882},{"c":14.54,"h":14.655,"l":14.54,"n":53,"o":14.65,"t":"2026-10-08T14:45:00Z","v":2899,"vw":14.621162},{"c":14.485,"h":14.545,"l":14.46,"n":15,"o":14.545,"t":"2026-10-08T15:00:00Z","v":487,"vw":14.494375},{"c":14.465,"h":14.47,"l":14.42,"n":24,"o":14.47,"t":"2026-10-08T15:15:00Z","v":977,"vw":14.442857},{"c":14.42,"h":14.47,"l":14.415,"n":56,"o":14.45,"t":"2026-10-08T15:30:00Z","v":2731,"vw":14.449246},{"c":14.4,"h":14.4275,"l":14.39,"n":69,"o":14.4275,"t":"2026-10-08T15:45:00Z","v":2363,"vw":14.399624},{"c":14.4,"h":14.41,"l":14.4,"n":19,"o":14.405,"t":"2026-10-08T16:00:00Z","v":1580,"vw":14.403864},{"c":14.43,"h":14.54,"l":14.4,"n":79,"o":14.43,"t":"2026-10-08T16:15:00Z","v":5814,"vw":14.423356},{"c":14.427,"h":14.435,"l":14.42,"n":25,"o":14.435,"t":"2026-10-08T16:30:00Z","v":1512,"vw":14.429242},{"c":14.4418,"h":14.482,"l":14.42,"n":91,"o":14.42,"t":"2026-10-08T16:45:00Z","v":4122,"vw":14.459574},{"c":14.45,"h":14.47,"l":14.44,"n":68,"o":14.47,"t":"2026-10-08T17:00:00Z","v":1952,"vw":14.451111},{"c":14.48,"h":14.48,"l":14.48,"n":21,"o":14.48,"t":"2026-10-08T17:15:00Z","v":697,"vw":14.48},{"c":14.56,"h":14.572,"l":14.465,"n":130,"o":14.47,"t":"2026-10-08T17:30:00Z","v":6322,"vw":14.495075},{"c":14.595,"h":14.6143,"l":14.58,"n":34,"o":14.6143,"t":"2026-10-08T18:00:00Z","v":1189,"vw":14.596382},{"c":14.49,"h":14.56,"l":14.49,"n":39,"o":14.56,"t":"2026-10-08T18:15:00Z","v":1468,"vw":14.5375},{"c":14.42,"h":14.47,"l":14.42,"n":44,"o":14.47,"t":"2026-10-08T18:30:00Z","v":1783,"vw":14.430106},{"c":14.4,"h":14.41,"l":14.4,"n":16,"o":14.41,"t":"2026-10-08T18:45:00Z","v":766,"vw":14.4025},{"c":14.45,"h":14.48,"l":14.405,"n":48,"o":14.41,"t":"2026-10-08T19:00:00Z","v":1816,"vw":14.432575},{"c":14.65,"h":14.7,"l":14.445,"n":248,"o":14.445,"t":"2026-10-08T19:15:00Z","v":34467,"vw":14.576354},{"c":14.61,"h":14.655,"l":14.61,"n":160,"o":14.62,"t":"2026-10-08T19:30:00Z","v":6917,"vw":14.634454},{"c":14.66,"h":14.67,"l":14.57,"n":613,"o":14.63,"t":"2026-10-08T19:45:00Z","v":26771,"vw":14.603134},{"c":14.66,"h":14.66,"l":14.66,"n":9,"o":14.66,"t":"2026-10-08T20:00:00Z","v":77487,"vw":14.66},{"c":14.695,"h":14.72,"l":14.68,"n":20,"o":14.72,"t":"2026-10-09T13:30:00Z","v":1318,"vw":14.707073},{"c":14.955,"h":15.022,"l":14.695,"n":248,"o":14.695,"t":"2026-10-09T13:45:00Z","v":21515,"vw":14.827876},{"c":14.7,"h":14.87,"l":14.7,"n":63,"o":14.87,"t":"2026-10-09T14:00:00Z","v":2410,"vw":14.761762},{"c":14.69,"h":14.71,"l":14.61,"n":64,"o":14.69,"t":"2026-10-09T14:15:00Z","v":4848,"vw":14.677874},{"c":14.58,"h":14.635,"l":14.55,"n":55,"o":14.62,"t":"2026-10-09T14:30:00Z","v":2332,"vw":14.595717},{"c":14.48,"h":14.63,"l":14.48,"n":43,"o":14.625,"t":"2026-10-09T14:45:00Z","v":1474,"vw":14.563333},{"c":14.47,"h":14.47,"l":14.4,"n":91,"o":14.41,"t":"2026-10-09T15:00:00Z","v":5099,"vw":14.431824},{"c":14.46,"h":14.515,"l":14.42,"n":30,"o":14.515,"t":"2026-10-09T15:15:00Z","v":1464,"vw":14.465},{"c":14.325,"h":14.46,"l":14.28,"n":67,"o":14.46,"t":"2026-10-09T15:30:00Z","v":2681,"vw":14.36675},{"c":14.37,"h":14.38,"l":14.29,"n":86,"o":14.29,"t":"2026-10-09T15:45:00Z","v":2783,"vw":14.350456},{"c":14.39,"h":14.395,"l":14.39,"n":10,"o":14.395,"t":"2026-10-09T16:00:00Z","v":320,"vw":14.393276},{"c":14.47,"h":14.5,"l":14.395,"n":48,"o":14.395,"t":"2026-10-09T16:15:00Z","v":2122,"vw":14.451371},{"c":14.46,"h":14.47,"l":14.41,"n":56,"o":14.42,"t":"2026-10-09T16:30:00Z","v":2846,"vw":14.442619},{"c":14.485,"h":14.5,"l":14.485,"n":8,"o":14.5,"t":"2026-10-09T16:45:00Z","v":217,"vw":14.4925},{"c":14.41,"h":14.5,"l":14.41,"n":102,"o":14.5,"t":"2026-10-09T17:00:00Z","v":4834,"vw":14.485667},{"c":14.48,"h":14.48,"l":14.41,"n":93,"o":14.45,"t":"2026-10-09T17:15:00Z","v":3199,"vw":14.43913},{"c":14.515,"h":14.545,"l":14.47,"n":98,"o":14.5,"t":"2026-10-09T17:45:00Z","v":5433,"vw":14.504714},{"c":14.5266,"h":14.55,"l":14.51,"n":75,"o":14.515,"t":"2026-10-09T18:00:00Z","v":3187,"vw":14.516744},{"c":14.505,"h":14.53,"l":14.5,"n":89,"o":14.53,"t":"2026-10-09T18:15:00Z","v":4533,"vw":14.528071},{"c":14.51,"h":14.54,"l":14.5,"n":82,"o":14.5,"t":"2026-10-09T18:30:00Z","v":3200,"vw":14.515613},{"c":14.5,"h":14.525,"l":14.5,"n":39,"o":14.525,"t":"2026-10-09T18:45:00Z","v":797,"vw":14.50625},{"c":14.52,"h":14.565,"l":14.515,"n":144,"o":14.53,"t":"2026-10-09T19:00:00Z","v":7094,"vw":14.533689},{"c":14.565,"h":14.565,"l":14.525,"n":47,"o":14.525,"t":"2026-10-09T19:15:00Z","v":1807,"vw":14.549055},{"c":14.58,"h":14.58,"l":14.54,"n":135,"o":14.54,"t":"2026-10-09T19:30:00Z","v":2515,"vw":14.571944},{"c":14.69,"h":14.69,"l":14.56,"n":783,"o":14.575,"t":"2026-10-09T19:45:00Z","v":31990,"vw":14.632092},{"c":14.66,"h":14.66,"l":14.66,"n":15,"o":14.66,"t":"2026-10-09T20:00:00Z","v":23252,"vw":14.66},{"c":14.57,"h":14.66,"l":14.57,"n":30,"o":14.66,"t":"2026-10-12T13:30:00Z","v":1624,"vw":14.646043},{"c":14.5,"h":14.545,"l":14.5,"n":17,"o":14.545,"t":"2026-10-12T13:45:00Z","v":1211,"vw":14.505731},{"c":14.65,"h":14.78,"l":14.455,"n":79,"o":14.455,"t":"2026-10-12T14:00:00Z","v":15117,"vw":14.735363},{"c":14.71,"h":14.71,"l":14.59,"n":48,"o":14.665,"t":"2026-10-12T14:15:00Z","v":1686,"vw":14.652647},{"c":14.79,"h":14.84,"l":14.74,"n":119,"o":14.755,"t":"2026-10-12T14:30:00Z","v":3488,"vw":14.781146},{"c":14.815,"h":14.845,"l":14.79,"n":63,"o":14.8,"t":"2026-10-12T14:45:00Z","v":1904,"vw":14.811827},{"c":14.74,"h":14.93,"l":14.74,"n":201,"o":14.8,"t":"2026-10-12T15:00:00Z","v":8918,"vw":14.863001},{"c":14.84,"h":14.85,"l":14.77,"n":120,"o":14.77,"t":"2026-10-12T15:15:00Z","v":6420,"vw":14.839003},{"c":15,"h":15.03,"l":14.84,"n":150,"o":14.84,"t":"2026-10-12T15:30:00Z","v":6256,"vw":14.929869},{"c":14.94,"h":15.01,"l":14.9,"n":172,"o":15.01,"t":"2026-10-12T15:45:00Z","v":7573,"vw":14.946424},{"c":15.03,"h":15.03,"l":14.94,"n":64,"o":14.955,"t":"2026-10-12T16:00:00Z","v":4436,"vw":14.979336},{"c":15.02,"h":15.05,"l":14.97,"n":207,"o":15,"t":"2026-10-12T16:15:00Z","v":7694,"vw":15.018062},{"c":15.02,"h":15.03,"l":14.975,"n":66,"o":15,"t":"2026-10-12T16:30:00Z","v":2693,"vw":15.009873},{"c":15.075,"h":15.075,"l":14.97,"n":122,"o":15,"t":"2026-10-12T16:45:00Z","v":9241,"vw":15.005796},{"c":15.12,"h":15.18,"l":15.08,"n":131,"o":15.11,"t":"2026-10-12T17:00:00Z","v":5635,"vw":15.116966},{"c":15.09,"h":15.14,"l":15.06,"n":218,"o":15.14,"t":"2026-10-12T17:15:00Z","v":9232,"vw":15.105191},{"c":15.18,"h":15.18,"l":15.06,"n":159,"o":15.07,"t":"2026-10-12T17:30:00Z","v":10118,"vw":15.130537},{"c":15.2,"h":15.22,"l":15.19,"n":52,"o":15.2,"t":"2026-10-12T17:45:00Z","v":2205,"vw":15.202154},{"c":15.19,"h":15.22,"l":15.19,"n":79,"o":15.2,"t":"2026-10-12T18:00:00Z","v":2882,"vw":15.205297},{"c":15.26,"h":15.28,"l":15.2,"n":143,"o":15.21,"t":"2026-10-12T18:15:00Z","v":6997,"vw":15.227158},{"c":15.23,"h":15.26,"l":15.22,"n":92,"o":15.24,"t":"2026-10-12T18:30:00Z","v":3532,"vw":15.243466},{"c":15.19,"h":15.25,"l":15.19,"n":58,"o":15.25,"t":"2026-10-12T18:45:00Z","v":2344,"vw":15.215651},{"c":15.235,"h":15.235,"l":15.22,"n":69,"o":15.22,"t":"2026-10-12T19:00:00Z","v":2603,"vw":15.227942},{"c":15.175,"h":15.28,"l":15.17,"n":232,"o":15.235,"t":"2026-10-12T19:15:00Z","v":11668,"vw":15.253888},{"c":15.15,"h":15.18,"l":15.13,"n":160,"o":15.16,"t":"2026-10-12T19:30:00Z","v":6976,"vw":15.154422},{"c":14.97,"h":15.2,"l":14.91,"n":682,"o":15.15,"t":"2026-10-12T19:45:00Z","v":32959,"vw":15.045735},{"c":14.95,"h":14.95,"l":14.95,"n":20,"o":14.95,"t":"2026-10-12T20:00:00Z","v":23857,"vw":14.95},{"c":14.95,"h":14.955,"l":14.88,"n":9,"o":14.88,"t":"2026-10-13T13:30:00Z","v":1504,"vw":14.932638},{"c":14.97,"h":15.05,"l":14.93,"n":83,"o":14.965,"t":"2026-10-13T13:45:00Z","v":12153,"vw":15.030642},{"c":15.035,"h":15.04,"l":14.93,"n":87,"o":15.035,"t":"2026-10-13T14:00:00Z","v":14776,"vw":15.025175},{"c":14.975,"h":15.035,"l":14.975,"n":10,"o":14.975,"t":"2026-10-13T14:15:00Z","v":314,"vw":14.995},{"c":14.865,"h":14.975,"l":14.865,"n":30,"o":14.975,"t":"2026-10-13T14:30:00Z","v":1319,"vw":14.923034},{"c":14.87,"h":14.89,"l":14.82,"n":154,"o":14.84,"t":"2026-10-13T14:45:00Z","v":8406,"vw":14.861417},{"c":15.1,"h":15.12,"l":14.875,"n":90,"o":14.875,"t":"2026-10-13T15:00:00Z","v":4434,"vw":15.012862},{"c":15.13,"h":15.13,"l":15.08,"n":205,"o":15.105,"t":"2026-10-13T15:15:00Z","v":24532,"vw":15.113285},{"c":15.41,"h":15.41,"l":15.12,"n":317,"o":15.12,"t":"2026-10-13T15:30:00Z","v":46376,"vw":15.313863},{"c":15.33,"h":15.38,"l":15.3,"n":116,"o":15.35,"t":"2026-10-13T15:45:00Z","v":6534,"vw":15.337068},{"c":15.59,"h":15.59,"l":15.33,"n":238,"o":15.33,"t":"2026-10-13T16:00:00Z","v":30775,"vw":15.543571},{"c":15.575,"h":15.645,"l":15.4919,"n":119,"o":15.64,"t":"2026-10-13T16:15:00Z","v":5761,"vw":15.596974},{"c":15.5864,"h":15.5864,"l":15.5864,"n":10,"o":15.5864,"t":"2026-10-13T16:30:00Z","v":387,"vw":15.5864},{"c":15.54,"h":15.57,"l":15.54,"n":98,"o":15.57,"t":"2026-10-13T16:45:00Z","v":3992,"vw":15.558636},{"c":15.54,"h":15.57,"l":15.52,"n":111,"o":15.52,"t":"2026-10-13T17:00:00Z","v":5700,"vw":15.545268},{"c":15.561,"h":15.59,"l":15.55,"n":121,"o":15.57,"t":"2026-10-13T17:15:00Z","v":4445,"vw":15.572773},{"c":15.62,"h":15.62,"l":15.57,"n":71,"o":15.57,"t":"2026-10-13T17:30:00Z","v":2151,"vw":15.592359},{"c":15.47,"h":15.61,"l":15.465,"n":100,"o":15.6,"t":"2026-10-13T17:45:00Z","v":4638,"vw":15.552215},{"c":15.5,"h":15.56,"l":15.485,"n":202,"o":15.5,"t":"2026-10-13T18:00:00Z","v":9253,"vw":15.514504},{"c":15.475,"h":15.5,"l":15.475,"n":37,"o":15.49,"t":"2026-10-13T18:15:00Z","v":1646,"vw":15.4889},{"c":15.44,"h":15.47,"l":15.44,"n":336,"o":15.45,"t":"2026-10-13T18:30:00Z","v":12515,"vw":15.448112},{"c":15.43,"h":15.44,"l":15.39,"n":142,"o":15.44,"t":"2026-10-13T18:45:00Z","v":5848,"vw":15.422912},{"c":15.46,"h":15.49,"l":15.43,"n":129,"o":15.43,"t":"2026-10-13T19:00:00Z","v":4392,"vw":15.460739},{"c":15.47,"h":15.49,"l":15.39,"n":146,"o":15.46,"t":"2026-10-13T19:15:00Z","v":6656,"vw":15.43},{"c":15.44,"h":15.52,"l":15.44,"n":153,"o":15.51,"t":"2026-10-13T19:30:00Z","v":7017,"vw":15.482697},{"c":15.46,"h":15.56,"l":15.42,"n":647,"o":15.44,"t":"2026-10-13T19:45:00Z","v":30379,"vw":15.485572},{"c":15.46,"h":15.46,"l":15.46,"n":11,"o":15.46,"t":"2026-10-13T20:00:00Z","v":21735,"vw":15.46},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-14T13:00:00Z","v":162,"vw":15.42},{"c":15.5,"h":15.59,"l":15.46,"n":46,"o":15.46,"t":"2026-10-14T13:30:00Z","v":13760,"vw":15.566306},{"c":15.5,"h":15.595,"l":15.31,"n":158,"o":15.39,"t":"2026-10-14T13:45:00Z","v":10363,"vw":15.454784},{"c":15.54,"h":15.54,"l":15.49,"n":14,"o":15.49,"t":"2026-10-14T14:00:00Z","v":578,"vw":15.513144},{"c":15.3211,"h":15.55,"l":15.3211,"n":114,"o":15.55,"t":"2026-10-14T14:15:00Z","v":18709,"vw":15.459372},{"c":15.3101,"h":15.39,"l":15.3101,"n":15,"o":15.39,"t":"2026-10-14T14:30:00Z","v":1146,"vw":15.346593},{"c":15.35,"h":15.38,"l":15.33,"n":56,"o":15.34,"t":"2026-10-14T14:45:00Z","v":2440,"vw":15.354436},{"c":15.42,"h":15.49,"l":15.35,"n":138,"o":15.35,"t":"2026-10-14T15:00:00Z","v":5732,"vw":15.436514},{"c":15.43,"h":15.495,"l":15.415,"n":144,"o":15.415,"t":"2026-10-14T15:15:00Z","v":6953,"vw":15.460214},{"c":15.5,"h":15.5,"l":15.435,"n":96,"o":15.435,"t":"2026-10-14T15:30:00Z","v":26271,"vw":15.468886},{"c":15.475,"h":15.5,"l":15.455,"n":739,"o":15.5,"t":"2026-10-14T15:45:00Z","v":9515,"vw":15.477446},{"c":15.47,"h":15.55,"l":15.46,"n":96,"o":15.4999,"t":"2026-10-14T16:00:00Z","v":4576,"vw":15.498214},{"c":15.5,"h":15.51,"l":15.48,"n":59,"o":15.51,"t":"2026-10-14T16:15:00Z","v":2683,"vw":15.503393},{"c":15.59,"h":15.59,"l":15.515,"n":251,"o":15.515,"t":"2026-10-14T16:30:00Z","v":2585,"vw":15.565},{"c":15.55,"h":15.62,"l":15.55,"n":110,"o":15.58,"t":"2026-10-14T16:45:00Z","v":3934,"vw":15.585082},{"c":15.43,"h":15.57,"l":15.43,"n":97,"o":15.55,"t":"2026-10-14T17:00:00Z","v":7662,"vw":15.516839},{"c":15.34,"h":15.435,"l":15.34,"n":75,"o":15.435,"t":"2026-10-14T17:15:00Z","v":6353,"vw":15.383561},{"c":15.33,"h":15.33,"l":15.33,"n":11,"o":15.33,"t":"2026-10-14T17:30:00Z","v":423,"vw":15.33},{"c":15.26,"h":15.26,"l":15.2501,"n":7,"o":15.2501,"t":"2026-10-14T18:00:00Z","v":355,"vw":15.255119},{"c":15.36,"h":15.375,"l":15.28,"n":172,"o":15.28,"t":"2026-10-14T18:15:00Z","v":7883,"vw":15.337096},{"c":15.34,"h":15.365,"l":15.34,"n":20,"o":15.365,"t":"2026-10-14T18:30:00Z","v":922,"vw":15.345},{"c":15.3,"h":15.355,"l":15.3,"n":244,"o":15.35,"t":"2026-10-14T18:45:00Z","v":10361,"vw":15.334826},{"c":15.3,"h":15.33,"l":15.3,"n":26,"o":15.32,"t":"2026-10-14T19:00:00Z","v":2002,"vw":15.319667},{"c":15.21,"h":15.3,"l":15.21,"n":130,"o":15.3,"t":"2026-10-14T19:15:00Z","v":5539,"vw":15.269738},{"c":15.14,"h":15.19,"l":15.14,"n":164,"o":15.18,"t":"2026-10-14T19:30:00Z","v":6070,"vw":15.158507},{"c":15.27,"h":15.27,"l":15.07,"n":867,"o":15.12,"t":"2026-10-14T19:45:00Z","v":41696,"vw":15.146053},{"c":15.27,"h":15.27,"l":15.27,"n":4,"o":15.27,"t":"2026-10-14T20:00:00Z","v":25140,"vw":15.27},{"c":15.73,"h":15.885,"l":15.39,"n":74,"o":15.42,"t":"2026-10-15T13:30:00Z","v":6238,"vw":15.678487},{"c":15.93,"h":15.93,"l":15.6436,"n":42,"o":15.735,"t":"2026-10-15T13:45:00Z","v":6907,"vw":15.852502},{"c":15.8907,"h":15.96,"l":15.79,"n":157,"o":15.79,"t":"2026-10-15T14:00:00Z","v":12238,"vw":15.858141},{"c":15.84,"h":15.9899,"l":15.84,"n":49,"o":15.9899,"t":"2026-10-15T14:15:00Z","v":1217,"vw":15.890773},{"c":15.83,"h":15.86,"l":15.83,"n":41,"o":15.86,"t":"2026-10-15T14:30:00Z","v":1543,"vw":15.842378},{"c":15.765,"h":15.83,"l":15.7,"n":22,"o":15.81,"t":"2026-10-15T14:45:00Z","v":1116,"vw":15.776419},{"c":15.825,"h":15.825,"l":15.76,"n":62,"o":15.765,"t":"2026-10-15T15:00:00Z","v":2351,"vw":15.77838},{"c":15.71,"h":15.78,"l":15.71,"n":34,"o":15.78,"t":"2026-10-15T15:15:00Z","v":1336,"vw":15.7475},{"c":15.63,"h":15.7,"l":15.63,"n":41,"o":15.7,"t":"2026-10-15T15:30:00Z","v":1346,"vw":15.6559},{"c":15.65,"h":15.65,"l":15.63,"n":26,"o":15.635,"t":"2026-10-15T15:45:00Z","v":1143,"vw":15.642117},{"c":15.6,"h":15.625,"l":15.6,"n":39,"o":15.625,"t":"2026-10-15T16:00:00Z","v":1285,"vw":15.606201},{"c":15.55,"h":15.55,"l":15.55,"n":19,"o":15.55,"t":"2026-10-15T16:15:00Z","v":620,"vw":15.55},{"c":15.475,"h":15.555,"l":15.475,"n":84,"o":15.53,"t":"2026-10-15T16:45:00Z","v":2433,"vw":15.511667},{"c":15.28,"h":15.33,"l":15.22,"n":72,"o":15.33,"t":"2026-10-15T17:30:00Z","v":3287,"vw":15.269693},{"c":15.365,"h":15.405,"l":15.28,"n":84,"o":15.31,"t":"2026-10-15T17:45:00Z","v":2991,"vw":15.339972},{"c":15.43,"h":15.445,"l":15.365,"n":66,"o":15.41,"t":"2026-10-15T18:00:00Z","v":3116,"vw":15.391846},{"c":15.37,"h":15.43,"l":15.37,"n":35,"o":15.43,"t":"2026-10-15T18:15:00Z","v":972,"vw":15.39},{"c":15.42,"h":15.42,"l":15.395,"n":4,"o":15.395,"t":"2026-10-15T18:30:00Z","v":332,"vw":15.403197},{"c":15.415,"h":15.42,"l":15.38,"n":39,"o":15.41,"t":"2026-10-15T18:45:00Z","v":1280,"vw":15.410884},{"c":15.34,"h":15.405,"l":15.34,"n":83,"o":15.39,"t":"2026-10-15T19:00:00Z","v":3429,"vw":15.371071},{"c":15.31,"h":15.405,"l":15.31,"n":208,"o":15.39,"t":"2026-10-15T19:15:00Z","v":14170,"vw":15.375106},{"c":15.37,"h":15.4,"l":15.3,"n":225,"o":15.3,"t":"2026-10-15T19:30:00Z","v":15788,"vw":15.335477},{"c":15.33,"h":15.4,"l":15.31,"n":647,"o":15.35,"t":"2026-10-15T19:45:00Z","v":33976,"vw":15.354073},{"c":15.38,"h":15.38,"l":15.38,"n":10,"o":15.38,"t":"2026-10-15T20:00:00Z","v":52361,"vw":15.38},{"c":15.82,"h":15.89,"l":15.52,"n":43,"o":15.535,"t":"2026-10-16T13:30:00Z","v":4605,"vw":15.595918},{"c":15.695,"h":15.81,"l":15.67,"n":40,"o":15.81,"t":"2026-10-16T13:45:00Z","v":2338,"vw":15.735357},{"c":15.575,"h":15.59,"l":15.55,"n":40,"o":15.59,"t":"2026-10-16T14:00:00Z","v":1484,"vw":15.576944},{"c":15.5,"h":15.5805,"l":15.44,"n":31,"o":15.5805,"t":"2026-10-16T14:15:00Z","v":2246,"vw":15.495777},{"c":15.46,"h":15.505,"l":15.46,"n":58,"o":15.49,"t":"2026-10-16T14:30:00Z","v":3062,"vw":15.487857},{"c":15.545,"h":15.55,"l":15.47,"n":126,"o":15.47,"t":"2026-10-16T14:45:00Z","v":12066,"vw":15.504772},{"c":15.66,"h":15.66,"l":15.55,"n":201,"o":15.55,"t":"2026-10-16T15:00:00Z","v":13029,"vw":15.57743},{"c":15.52,"h":15.64,"l":15.52,"n":84,"o":15.63,"t":"2026-10-16T15:15:00Z","v":4432,"vw":15.590161},{"c":15.5,"h":15.56,"l":15.49,"n":101,"o":15.49,"t":"2026-10-16T15:30:00Z","v":4076,"vw":15.519333},{"c":15.465,"h":15.52,"l":15.465,"n":48,"o":15.51,"t":"2026-10-16T15:45:00Z","v":2408,"vw":15.487225},{"c":15.38,"h":15.435,"l":15.38,"n":73,"o":15.435,"t":"2026-10-16T16:00:00Z","v":2489,"vw":15.408558},{"c":15.315,"h":15.36,"l":15.275,"n":57,"o":15.36,"t":"2026-10-16T16:15:00Z","v":3128,"vw":15.310885},{"c":15.28,"h":15.3,"l":15.28,"n":30,"o":15.3,"t":"2026-10-16T16:30:00Z","v":999,"vw":15.286667},{"c":15.315,"h":15.315,"l":15.26,"n":74,"o":15.28,"t":"2026-10-16T16:45:00Z","v":3073,"vw":15.276295},{"c":15.28,"h":15.31,"l":15.28,"n":21,"o":15.31,"t":"2026-10-16T17:00:00Z","v":1006,"vw":15.283659},{"c":15.22,"h":15.275,"l":15.22,"n":59,"o":15.275,"t":"2026-10-16T17:15:00Z","v":2370,"vw":15.238562},{"c":15.21,"h":15.24,"l":15.21,"n":66,"o":15.22,"t":"2026-10-16T17:30:00Z","v":2032,"vw":15.22427},{"c":15.21,"h":15.315,"l":15.21,"n":77,"o":15.315,"t":"2026-10-16T17:45:00Z","v":2738,"vw":15.2455},{"c":15.195,"h":15.195,"l":15.155,"n":53,"o":15.17,"t":"2026-10-16T18:00:00Z","v":1677,"vw":15.17411},{"c":15.17,"h":15.19,"l":15.17,"n":67,"o":15.17,"t":"2026-10-16T18:15:00Z","v":2036,"vw":15.173247},{"c":15.45,"h":15.46,"l":15.19,"n":289,"o":15.195,"t":"2026-10-16T18:30:00Z","v":33069,"vw":15.407618},{"c":15.39,"h":15.43,"l":15.39,"n":144,"o":15.42,"t":"2026-10-16T18:45:00Z","v":5759,"vw":15.4037},{"c":15.4,"h":15.43,"l":15.39,"n":70,"o":15.43,"t":"2026-10-16T19:00:00Z","v":2150,"vw":15.397692},{"c":15.38,"h":15.435,"l":15.375,"n":159,"o":15.4,"t":"2026-10-16T19:15:00Z","v":7609,"vw":15.39195},{"c":15.346,"h":15.39,"l":15.3101,"n":104,"o":15.39,"t":"2026-10-16T19:30:00Z","v":4046,"vw":15.348335},{"c":15.51,"h":15.53,"l":15.35,"n":664,"o":15.38,"t":"2026-10-16T19:45:00Z","v":22821,"vw":15.438155},{"c":15.54,"h":15.54,"l":15.45,"n":16,"o":15.45,"t":"2026-10-16T20:00:00Z","v":36034,"vw":15.53974},{"c":15.555,"h":15.62,"l":15.54,"n":37,"o":15.62,"t":"2026-10-19T13:30:00Z","v":1841,"vw":15.596342},{"c":15.5,"h":15.542,"l":15.5,"n":15,"o":15.53,"t":"2026-10-19T13:45:00Z","v":1552,"vw":15.534066},{"c":15.47,"h":15.53,"l":15.47,"n":36,"o":15.53,"t":"2026-10-19T14:00:00Z","v":2058,"vw":15.489019},{"c":15.43,"h":15.48,"l":15.43,"n":23,"o":15.47,"t":"2026-10-19T14:15:00Z","v":700,"vw":15.464},{"c":15.425,"h":15.435,"l":15.395,"n":53,"o":15.435,"t":"2026-10-19T14:30:00Z","v":1780,"vw":15.42298},{"c":15.41,"h":15.43,"l":15.39,"n":44,"o":15.39,"t":"2026-10-19T14:45:00Z","v":995,"vw":15.408},{"c":15.46,"h":15.46,"l":15.45,"n":49,"o":15.45,"t":"2026-10-19T15:00:00Z","v":667,"vw":15.453333},{"c":15.38,"h":15.41,"l":15.38,"n":35,"o":15.39,"t":"2026-10-19T15:30:00Z","v":1290,"vw":15.386667},{"c":15.29,"h":15.41,"l":15.29,"n":127,"o":15.41,"t":"2026-10-19T15:45:00Z","v":5500,"vw":15.360126},{"c":15.19,"h":15.19,"l":15.18,"n":44,"o":15.18,"t":"2026-10-19T16:00:00Z","v":687,"vw":15.183333},{"c":15.225,"h":15.23,"l":15.19,"n":29,"o":15.2,"t":"2026-10-19T16:15:00Z","v":1517,"vw":15.2075},{"c":15.16,"h":15.22,"l":15.16,"n":76,"o":15.2,"t":"2026-10-19T16:30:00Z","v":1858,"vw":15.191778},{"c":15.151,"h":15.151,"l":15.151,"n":3,"o":15.151,"t":"2026-10-19T16:45:00Z","v":1013,"vw":15.151},{"c":15.08,"h":15.13,"l":15.08,"n":34,"o":15.13,"t":"2026-10-19T17:00:00Z","v":1086,"vw":15.116667},{"c":15.11,"h":15.15,"l":15.07,"n":77,"o":15.11,"t":"2026-10-19T17:15:00Z","v":3423,"vw":15.111149},{"c":15.13,"h":15.17,"l":15.07,"n":138,"o":15.105,"t":"2026-10-19T17:30:00Z","v":5691,"vw":15.116251},{"c":15.14,"h":15.228,"l":15.14,"n":38,"o":15.228,"t":"2026-10-19T17:45:00Z","v":1550,"vw":15.180816},{"c":15.11,"h":15.15,"l":15.11,"n":19,"o":15.15,"t":"2026-10-19T18:00:00Z","v":390,"vw":15.13},{"c":15.15,"h":15.15,"l":15.1,"n":169,"o":15.12,"t":"2026-10-19T18:15:00Z","v":7441,"vw":15.121432},{"c":15.09,"h":15.13,"l":15.09,"n":126,"o":15.13,"t":"2026-10-19T18:30:00Z","v":3573,"vw":15.108446},{"c":15.04,"h":15.1,"l":15.04,"n":111,"o":15.09,"t":"2026-10-19T18:45:00Z","v":3504,"vw":15.072706},{"c":14.99,"h":15.05,"l":14.99,"n":67,"o":15.05,"t":"2026-10-19T19:00:00Z","v":2111,"vw":15.01511},{"c":14.952,"h":14.99,"l":14.95,"n":166,"o":14.99,"t":"2026-10-19T19:15:00Z","v":5532,"vw":14.967466},{"c":14.865,"h":14.92,"l":14.83,"n":161,"o":14.92,"t":"2026-10-19T19:30:00Z","v":5285,"vw":14.85907},{"c":14.87,"h":14.94,"l":14.84,"n":553,"o":14.87,"t":"2026-10-19T19:45:00Z","v":24653,"vw":14.888467},{"c":14.89,"h":14.89,"l":14.89,"n":16,"o":14.89,"t":"2026-10-19T20:00:00Z","v":24665,"vw":14.89},{"c":15.01,"h":15.63,"l":14.91,"n":137,"o":15,"t":"2026-10-20T13:30:00Z","v":1329,"vw":15.060527},{"c":15.04,"h":15.04,"l":15.04,"n":6,"o":15.04,"t":"2026-10-20T13:45:00Z","v":307,"vw":15.04},{"c":15.025,"h":15.06,"l":15.025,"n":14,"o":15.06,"t":"2026-10-20T14:00:00Z","v":433,"vw":15.046667},{"c":15.04,"h":15.14,"l":14.92,"n":76,"o":15.03,"t":"2026-10-20T14:15:00Z","v":7721,"vw":15.030704},{"c":15.025,"h":15.08,"l":15.025,"n":108,"o":15.045,"t":"2026-10-20T14:30:00Z","v":6784,"vw":15.057232},{"c":15.035,"h":15.035,"l":14.979,"n":146,"o":15.025,"t":"2026-10-20T14:45:00Z","v":8613,"vw":15.014246},{"c":14.93,"h":15.035,"l":14.93,"n":66,"o":15.035,"t":"2026-10-20T15:00:00Z","v":2810,"vw":15.002715},{"c":14.885,"h":14.95,"l":14.885,"n":32,"o":14.95,"t":"2026-10-20T15:15:00Z","v":1234,"vw":14.916499},{"c":14.89,"h":14.895,"l":14.89,"n":16,"o":14.895,"t":"2026-10-20T15:30:00Z","v":722,"vw":14.8925},{"c":14.78,"h":14.865,"l":14.78,"n":79,"o":14.84,"t":"2026-10-20T16:00:00Z","v":2821,"vw":14.833511},{"c":14.81,"h":14.82,"l":14.76,"n":54,"o":14.76,"t":"2026-10-20T16:15:00Z","v":2811,"vw":14.799745},{"c":14.81,"h":14.81,"l":14.795,"n":45,"o":14.795,"t":"2026-10-20T16:30:00Z","v":1784,"vw":14.802696},{"c":14.81,"h":14.825,"l":14.81,"n":48,"o":14.825,"t":"2026-10-20T16:45:00Z","v":1018,"vw":14.821652},{"c":14.79,"h":14.81,"l":14.7801,"n":37,"o":14.81,"t":"2026-10-20T17:00:00Z","v":6293,"vw":14.782787},{"c":14.7701,"h":14.825,"l":14.77,"n":144,"o":14.77,"t":"2026-10-20T17:15:00Z","v":5174,"vw":14.793095},{"c":14.8,"h":14.8,"l":14.795,"n":28,"o":14.795,"t":"2026-10-20T17:30:00Z","v":655,"vw":14.798826},{"c":14.81,"h":14.84,"l":14.8,"n":69,"o":14.8,"t":"2026-10-20T17:45:00Z","v":5943,"vw":14.809819},{"c":14.72,"h":14.81,"l":14.705,"n":128,"o":14.81,"t":"2026-10-20T18:00:00Z","v":4414,"vw":14.750978},{"c":14.71,"h":14.71,"l":14.71,"n":17,"o":14.71,"t":"2026-10-20T18:15:00Z","v":571,"vw":14.71},{"c":14.6544,"h":14.71,"l":14.6544,"n":103,"o":14.71,"t":"2026-10-20T18:30:00Z","v":2684,"vw":14.681054},{"c":14.705,"h":14.705,"l":14.67,"n":86,"o":14.67,"t":"2026-10-20T18:45:00Z","v":2322,"vw":14.681538},{"c":14.71,"h":14.71,"l":14.675,"n":138,"o":14.7,"t":"2026-10-20T19:00:00Z","v":4055,"vw":14.690091},{"c":14.705,"h":14.705,"l":14.69,"n":65,"o":14.7,"t":"2026-10-20T19:15:00Z","v":2056,"vw":14.698995},{"c":14.79,"h":14.79,"l":14.69,"n":145,"o":14.7,"t":"2026-10-20T19:30:00Z","v":3850,"vw":14.724054},{"c":14.69,"h":14.79,"l":14.69,"n":481,"o":14.79,"t":"2026-10-20T19:45:00Z","v":15711,"vw":14.734484},{"c":14.72,"h":14.72,"l":14.72,"n":12,"o":14.72,"t":"2026-10-20T20:00:00Z","v":21116,"vw":14.72},{"c":14.65,"h":14.81,"l":14.62,"n":31,"o":14.81,"t":"2026-10-21T13:30:00Z","v":2004,"vw":14.697171},{"c":14.685,"h":14.69,"l":14.685,"n":23,"o":14.69,"t":"2026-10-21T13:45:00Z","v":678,"vw":14.6875},{"c":14.49,"h":14.67,"l":14.43,"n":212,"o":14.64,"t":"2026-10-21T14:00:00Z","v":8293,"vw":14.513426},{"c":14.45,"h":14.51,"l":14.3901,"n":83,"o":14.49,"t":"2026-10-21T14:15:00Z","v":5559,"vw":14.449225},{"c":14.42,"h":14.44,"l":14.42,"n":15,"o":14.44,"t":"2026-10-21T14:30:00Z","v":740,"vw":14.432},{"c":14.38,"h":14.43,"l":14.36,"n":168,"o":14.39,"t":"2026-10-21T14:45:00Z","v":8094,"vw":14.388239},{"c":14.35,"h":14.38,"l":14.35,"n":38,"o":14.38,"t":"2026-10-21T15:00:00Z","v":1363,"vw":14.361111},{"c":14.42,"h":14.42,"l":14.35,"n":121,"o":14.36,"t":"2026-10-21T15:15:00Z","v":4345,"vw":14.376473},{"c":14.36,"h":14.41,"l":14.36,"n":56,"o":14.38,"t":"2026-10-21T15:30:00Z","v":2047,"vw":14.377668},{"c":14.35,"h":14.375,"l":14.3483,"n":36,"o":14.36,"t":"2026-10-21T15:45:00Z","v":964,"vw":14.356619},{"c":14.34,"h":14.365,"l":14.34,"n":66,"o":14.36,"t":"2026-10-21T16:00:00Z","v":3159,"vw":14.358809},{"c":14.285,"h":14.39,"l":14.285,"n":140,"o":14.3402,"t":"2026-10-21T16:15:00Z","v":8519,"vw":14.331286},{"c":14.25,"h":14.31,"l":14.23,"n":119,"o":14.31,"t":"2026-10-21T16:30:00Z","v":4946,"vw":14.282},{"c":14.26,"h":14.26,"l":14.21,"n":57,"o":14.22,"t":"2026-10-21T16:45:00Z","v":2137,"vw":14.236347},{"c":14.23,"h":14.27,"l":14.23,"n":80,"o":14.26,"t":"2026-10-21T17:00:00Z","v":2073,"vw":14.246484},{"c":14.23,"h":14.23,"l":14.22,"n":64,"o":14.23,"t":"2026-10-21T17:15:00Z","v":2493,"vw":14.228689},{"c":14.25,"h":14.27,"l":14.23,"n":51,"o":14.23,"t":"2026-10-21T17:30:00Z","v":2140,"vw":14.247683},{"c":14.24,"h":14.24,"l":14.22,"n":24,"o":14.24,"t":"2026-10-21T17:45:00Z","v":817,"vw":14.232},{"c":14.27,"h":14.27,"l":14.24,"n":68,"o":14.24,"t":"2026-10-21T18:00:00Z","v":2487,"vw":14.260833},{"c":14.24,"h":14.27,"l":14.24,"n":89,"o":14.25,"t":"2026-10-21T18:15:00Z","v":3514,"vw":14.257017},{"c":14.255,"h":14.27,"l":14.23,"n":80,"o":14.255,"t":"2026-10-21T18:30:00Z","v":2749,"vw":14.254434},{"c":14.16,"h":14.26,"l":14.15,"n":191,"o":14.26,"t":"2026-10-21T18:45:00Z","v":10361,"vw":14.182947},{"c":14.13,"h":14.16,"l":14.11,"n":176,"o":14.16,"t":"2026-10-21T19:00:00Z","v":6835,"vw":14.141137},{"c":14.19,"h":14.19,"l":14.13,"n":110,"o":14.16,"t":"2026-10-21T19:15:00Z","v":4420,"vw":14.151707},{"c":14.225,"h":14.25,"l":14.16,"n":111,"o":14.21,"t":"2026-10-21T19:30:00Z","v":5204,"vw":14.201878},{"c":14.2,"h":14.3,"l":14.2,"n":469,"o":14.21,"t":"2026-10-21T19:45:00Z","v":14831,"vw":14.252476},{"c":14.22,"h":14.22,"l":14.22,"n":7,"o":14.22,"t":"2026-10-21T20:00:00Z","v":21713,"vw":14.22},{"c":14.42,"h":14.47,"l":14.21,"n":55,"o":14.21,"t":"2026-10-22T13:30:00Z","v":6144,"vw":14.377195},{"c":14.46,"h":14.57,"l":14.43,"n":250,"o":14.43,"t":"2026-10-22T13:45:00Z","v":27888,"vw":14.46366},{"c":14.705,"h":14.76,"l":14.63,"n":116,"o":14.63,"t":"2026-10-22T14:00:00Z","v":7544,"vw":14.675819},{"c":14.56,"h":14.83,"l":14.56,"n":74,"o":14.73,"t":"2026-10-22T14:15:00Z","v":3101,"vw":14.728954},{"c":14.67,"h":14.68,"l":14.57,"n":35,"o":14.675,"t":"2026-10-22T14:30:00Z","v":987,"vw":14.641144},{"c":14.65,"h":14.7453,"l":14.545,"n":92,"o":14.7453,"t":"2026-10-22T14:45:00Z","v":2371,"vw":14.6558},{"c":14.55,"h":14.725,"l":14.55,"n":134,"o":14.66,"t":"2026-10-22T15:00:00Z","v":8907,"vw":14.637578},{"c":14.57,"h":14.64,"l":14.57,"n":33,"o":14.64,"t":"2026-10-22T15:15:00Z","v":639,"vw":14.601631},{"c":14.655,"h":14.67,"l":14.615,"n":65,"o":14.615,"t":"2026-10-22T15:30:00Z","v":1660,"vw":14.635968},{"c":14.585,"h":14.66,"l":14.55,"n":215,"o":14.64,"t":"2026-10-22T15:45:00Z","v":12840,"vw":14.595481},{"c":14.535,"h":14.59,"l":14.535,"n":97,"o":14.585,"t":"2026-10-22T16:00:00Z","v":5827,"vw":14.579647},{"c":14.48,"h":14.51,"l":14.48,"n":107,"o":14.51,"t":"2026-10-22T16:15:00Z","v":2143,"vw":14.488508},{"c":14.49,"h":14.51,"l":14.42,"n":147,"o":14.49,"t":"2026-10-22T16:30:00Z","v":7670,"vw":14.470368},{"c":14.5,"h":14.5,"l":14.47,"n":42,"o":14.495,"t":"2026-10-22T16:45:00Z","v":948,"vw":14.490171},{"c":14.415,"h":14.5,"l":14.38,"n":88,"o":14.5,"t":"2026-10-22T17:00:00Z","v":2859,"vw":14.445263},{"c":14.415,"h":14.425,"l":14.415,"n":77,"o":14.425,"t":"2026-10-22T17:15:00Z","v":1582,"vw":14.418343},{"c":14.465,"h":14.465,"l":14.42,"n":58,"o":14.42,"t":"2026-10-22T17:30:00Z","v":971,"vw":14.445},{"c":14.41,"h":14.48,"l":14.41,"n":115,"o":14.475,"t":"2026-10-22T17:45:00Z","v":2882,"vw":14.447619},{"c":14.41,"h":14.4583,"l":14.39,"n":111,"o":14.41,"t":"2026-10-22T18:00:00Z","v":7330,"vw":14.41652},{"c":14.37,"h":14.42,"l":14.37,"n":121,"o":14.42,"t":"2026-10-22T18:15:00Z","v":3576,"vw":14.402081},{"c":14.35,"h":14.37,"l":14.33,"n":87,"o":14.37,"t":"2026-10-22T18:30:00Z","v":1885,"vw":14.349555},{"c":14.405,"h":14.405,"l":14.35,"n":121,"o":14.35,"t":"2026-10-22T18:45:00Z","v":2570,"vw":14.375428},{"c":14.4,"h":14.45,"l":14.38,"n":159,"o":14.38,"t":"2026-10-22T19:00:00Z","v":6046,"vw":14.419167},{"c":14.43,"h":14.43,"l":14.4,"n":118,"o":14.4,"t":"2026-10-22T19:15:00Z","v":3134,"vw":14.414889},{"c":14.455,"h":14.46,"l":14.41,"n":335,"o":14.45,"t":"2026-10-22T19:30:00Z","v":14468,"vw":14.447512},{"c":14.49,"h":14.54,"l":14.46,"n":941,"o":14.47,"t":"2026-10-22T19:45:00Z","v":51585,"vw":14.489596},{"c":14.52,"h":14.52,"l":14.52,"n":28,"o":14.52,"t":"2026-10-22T20:00:00Z","v":47468,"vw":14.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.45,"strike":28.538540712461767,"iv":3.2989580356900867,"gamma":0.02875180729555967,"theta":-0.09043704291098657,"vega":0.015779181284645952,"rho":0.0026490948861970782,"breakevenPct":113.41970187645846},{"delta":0.45,"premium":2.45,"strike":20.870290129362893,"iv":2.583803940300081,"gamma":0.037590256849546574,"theta":-0.0727457899932829,"vega":0.01616494867292439,"rho":0.0032205340560796784,"breakevenPct":60.60805874216867},{"delta":0.5,"premium":2.45,"strike":17.433674407430527,"iv":2.097143489139562,"gamma":0.04676741077807829,"theta":-0.05964620660306989,"vega":0.016235927221718478,"rho":0.0037917671298884135,"breakevenPct":36.93990638726257},{"delta":0.55,"premium":2.45,"strike":16.604490647984413,"iv":1.8706265856981212,"gamma":0.05438990199659801,"theta":-0.052321785170512405,"vega":0.015444046410272723,"rho":0.004363839217574703,"breakevenPct":31.22927443515435},{"delta":0.6,"premium":2.45,"strike":15.775306888538301,"iv":1.6441096822566807,"gamma":0.062012393215117714,"theta":-0.04499736373795493,"vega":0.014652165598826969,"rho":0.0049359113052609895,"breakevenPct":25.518642483046143},{"delta":0.65,"premium":2.45,"strike":14.946123129092186,"iv":1.4175927788152398,"gamma":0.06963488443363743,"theta":-0.037672942305397444,"vega":0.013860284787381213,"rho":0.005507983392947278,"breakevenPct":19.808010530937924},{"delta":0.7,"premium":2.45,"strike":14.116939369646076,"iv":1.1910758753737996,"gamma":0.07725737565215712,"theta":-0.030348520872839978,"vega":0.013068403975935458,"rho":0.006080055480633567,"breakevenPct":14.097378578829716},{"delta":0.75,"premium":2.45,"strike":13.287755610199962,"iv":0.9645589719323586,"gamma":0.08487986687067685,"theta":-0.02302409944028249,"vega":0.012276523164489702,"rho":0.0066521275683198555,"breakevenPct":8.386746626721497},{"delta":0.8,"premium":2.4792967858218464,"strike":12.465533193150769,"iv":0.7485589851599831,"gamma":0.09110100470268422,"theta":-0.01589238611863306,"vega":0.011394277825725435,"rho":0.007201759302077779,"breakevenPct":2.925826301464291},{"delta":0.85,"premium":3.0656714960004003,"strike":11.775680592940706,"iv":0.7325380044213197,"gamma":0.07067542979986269,"theta":-0.012425014512971882,"vega":0.008793752412819609,"rho":0.007324688056735456,"breakevenPct":2.2131686566191844},{"delta":0.9,"premium":3.652046206178955,"strike":11.085827992730641,"iv":0.7165170236826562,"gamma":0.050249854897041125,"theta":-0.008957642907310699,"vega":0.006193226999913776,"rho":0.007447616811393133,"breakevenPct":1.5005110117740763}],"put":[{"delta":0.1,"premium":2.45,"strike":6.55911722563523,"iv":5.590645185438941,"gamma":0.008176857928176334,"theta":-0.06506484490325283,"vega":0.0070703288234334125,"rho":-0.003098336184878058,"breakevenPct":71.70029458928904},{"delta":0.15,"premium":2.45,"strike":8.494788018875896,"iv":4.164286882526944,"gamma":0.014332170685818537,"theta":-0.06566015830942938,"vega":0.009425355488724979,"rho":-0.0036827259252391496,"breakevenPct":58.36922852013845},{"delta":0.2,"premium":2.45,"strike":10.206212848599328,"iv":3.236134104075994,"gamma":0.021490542373378007,"theta":-0.06273590183915297,"vega":0.011391450619707756,"rho":-0.004263526979786137,"breakevenPct":46.582556139123085},{"delta":0.25,"premium":2.45,"strike":11.511877776208452,"iv":2.689967959893129,"gamma":0.03013098704281813,"theta":-0.05780564593654585,"vega":0.01284032501084599,"rho":-0.004845296616059201,"breakevenPct":37.590373442090545},{"delta":0.3,"premium":2.45,"strike":12.682723385586813,"iv":2.2093929625051176,"gamma":0.03921542133907026,"theta":-0.052818466607873246,"vega":0.014101701996006476,"rho":-0.005427346434754753,"breakevenPct":29.526698446371807},{"delta":0.35,"premium":2.45,"strike":13.434041281247731,"iv":1.932923016352046,"gamma":0.049681452542168346,"theta":-0.047654154245837126,"vega":0.014779628782114956,"rho":-0.006010268118793287,"breakevenPct":24.35233277377595},{"delta":0.4,"premium":2.45,"strike":14.185359176908651,"iv":1.6564530701989746,"gamma":0.06014748374526644,"theta":-0.04248984188380099,"vega":0.015457555568223437,"rho":-0.006593189802831821,"breakevenPct":19.177967101180087},{"delta":0.45,"premium":2.45,"strike":14.93667707256957,"iv":1.379983124045903,"gamma":0.07061351494836453,"theta":-0.03732552952176487,"vega":0.016135482354331918,"rho":-0.007176111486870355,"breakevenPct":14.003601428584226},{"delta":0.5,"premium":3.2465737057103445,"strike":15.983424328037461,"iv":1.3430363201256301,"gamma":0.06740838639818446,"theta":-0.03423369933135419,"vega":0.01519873828113518,"rho":-0.008383378947165043,"breakevenPct":12.28064309692067},{"delta":0.55,"premium":4.116463905419796,"strike":17.05736284619728,"iv":1.3281351811504456,"gamma":0.06294496687652648,"theta":-0.03133262001008466,"vega":0.01411338020584655,"rho":-0.009648111075236372,"breakevenPct":10.875351647537993},{"delta":0.6,"premium":4.986354105129244,"strike":18.13130136435709,"iv":1.3132340421752613,"gamma":0.05848154735486852,"theta":-0.028431540688815135,"vega":0.013028022130557924,"rho":-0.010912843203307697,"breakevenPct":9.47006019815532},{"delta":0.65,"premium":5.856244304838695,"strike":19.205239882516906,"iv":1.2983329032000768,"gamma":0.054018127833210534,"theta":-0.025530461367545602,"vega":0.011942664055269295,"rho":-0.012177575331379024,"breakevenPct":8.064768748772641},{"delta":0.7,"premium":6.726134504548144,"strike":20.27917840067672,"iv":1.2834317642248922,"gamma":0.049554708311552564,"theta":-0.022629382046276077,"vega":0.010857305979980669,"rho":-0.013442307459450352,"breakevenPct":6.659477299389965},{"delta":0.75,"premium":7.596024704257594,"strike":21.353116918836534,"iv":1.2685306252497077,"gamma":0.04509128878989459,"theta":-0.019728302725006544,"vega":0.00977194790469204,"rho":-0.014707039587521679,"breakevenPct":5.254185850007289},{"delta":0.8,"premium":8.465914903967043,"strike":22.427055436996348,"iv":1.2536294862745232,"gamma":0.04062786926823661,"theta":-0.016827223403737015,"vega":0.008686589829403412,"rho":-0.015971771715593008,"breakevenPct":3.8488944006246104},{"delta":0.85,"premium":9.335805103676494,"strike":23.50099395515616,"iv":1.2387283472993387,"gamma":0.036164449746578634,"theta":-0.013926144082467486,"vega":0.007601231754114786,"rho":-0.017236503843664333,"breakevenPct":2.4436029512419353},{"delta":0.9,"premium":10.205695303385944,"strike":24.57493247331598,"iv":1.2238272083241544,"gamma":0.03170103022492066,"theta":-0.011025064761197953,"vega":0.006515873678826159,"rho":-0.018501235971735662,"breakevenPct":1.0383115018592584}]},"raw":{"call":[{"delta":0.4,"premium":2.45,"strike":28.538540712461767,"iv":3.2989580356900867,"gamma":0.02875180729555967,"theta":-0.09043704291098657,"vega":0.015779181284645952,"rho":0.0026490948861970782,"breakevenPct":113.41970187645846},{"delta":0.45,"premium":2.45,"strike":20.870290129362893,"iv":2.583803940300081,"gamma":0.037590256849546574,"theta":-0.0727457899932829,"vega":0.01616494867292439,"rho":0.0032205340560796784,"breakevenPct":60.60805874216867},{"delta":0.5,"premium":2.45,"strike":17.433674407430527,"iv":2.097143489139562,"gamma":0.04676741077807829,"theta":-0.05964620660306989,"vega":0.016235927221718478,"rho":0.0037917671298884135,"breakevenPct":36.93990638726257},{"delta":0.55,"premium":2.45,"strike":16.604490647984413,"iv":1.8706265856981212,"gamma":0.05438990199659801,"theta":-0.052321785170512405,"vega":0.015444046410272723,"rho":0.004363839217574703,"breakevenPct":31.22927443515435},{"delta":0.6,"premium":2.45,"strike":15.775306888538301,"iv":1.6441096822566807,"gamma":0.062012393215117714,"theta":-0.04499736373795493,"vega":0.014652165598826969,"rho":0.0049359113052609895,"breakevenPct":25.518642483046143},{"delta":0.65,"premium":2.45,"strike":14.946123129092186,"iv":1.4175927788152398,"gamma":0.06963488443363743,"theta":-0.037672942305397444,"vega":0.013860284787381213,"rho":0.005507983392947278,"breakevenPct":19.808010530937924},{"delta":0.7,"premium":2.45,"strike":14.116939369646076,"iv":1.1910758753737996,"gamma":0.07725737565215712,"theta":-0.030348520872839978,"vega":0.013068403975935458,"rho":0.006080055480633567,"breakevenPct":14.097378578829716},{"delta":0.75,"premium":2.45,"strike":13.287755610199962,"iv":0.9645589719323586,"gamma":0.08487986687067685,"theta":-0.02302409944028249,"vega":0.012276523164489702,"rho":0.0066521275683198555,"breakevenPct":8.386746626721497},{"delta":0.8,"premium":2.4792967858218464,"strike":12.465533193150769,"iv":0.7485589851599831,"gamma":0.09110100470268422,"theta":-0.01589238611863306,"vega":0.011394277825725435,"rho":0.007201759302077779,"breakevenPct":2.925826301464291},{"delta":0.85,"premium":3.0656714960004003,"strike":11.775680592940706,"iv":0.7325380044213197,"gamma":0.07067542979986269,"theta":-0.012425014512971882,"vega":0.008793752412819609,"rho":0.007324688056735456,"breakevenPct":2.2131686566191844},{"delta":0.9,"premium":3.652046206178955,"strike":11.085827992730641,"iv":0.7165170236826562,"gamma":0.050249854897041125,"theta":-0.008957642907310699,"vega":0.006193226999913776,"rho":0.007447616811393133,"breakevenPct":1.5005110117740763}],"put":[{"delta":0.1,"premium":2.45,"strike":6.55911722563523,"iv":5.590645185438941,"gamma":0.008176857928176334,"theta":-0.06506484490325283,"vega":0.0070703288234334125,"rho":-0.003098336184878058,"breakevenPct":71.70029458928904},{"delta":0.15,"premium":2.45,"strike":8.494788018875896,"iv":4.164286882526944,"gamma":0.014332170685818537,"theta":-0.06566015830942938,"vega":0.009425355488724979,"rho":-0.0036827259252391496,"breakevenPct":58.36922852013845},{"delta":0.2,"premium":2.45,"strike":10.206212848599328,"iv":3.236134104075994,"gamma":0.021490542373378007,"theta":-0.06273590183915297,"vega":0.011391450619707756,"rho":-0.004263526979786137,"breakevenPct":46.582556139123085},{"delta":0.25,"premium":2.45,"strike":11.511877776208452,"iv":2.689967959893129,"gamma":0.03013098704281813,"theta":-0.05780564593654585,"vega":0.01284032501084599,"rho":-0.004845296616059201,"breakevenPct":37.590373442090545},{"delta":0.3,"premium":2.45,"strike":12.682723385586813,"iv":2.2093929625051176,"gamma":0.03921542133907026,"theta":-0.052818466607873246,"vega":0.014101701996006476,"rho":-0.005427346434754753,"breakevenPct":29.526698446371807},{"delta":0.35,"premium":2.45,"strike":13.434041281247731,"iv":1.932923016352046,"gamma":0.049681452542168346,"theta":-0.047654154245837126,"vega":0.014779628782114956,"rho":-0.006010268118793287,"breakevenPct":24.35233277377595},{"delta":0.4,"premium":2.45,"strike":14.185359176908651,"iv":1.6564530701989746,"gamma":0.06014748374526644,"theta":-0.04248984188380099,"vega":0.015457555568223437,"rho":-0.006593189802831821,"breakevenPct":19.177967101180087},{"delta":0.45,"premium":2.45,"strike":14.93667707256957,"iv":1.379983124045903,"gamma":0.07061351494836453,"theta":-0.03732552952176487,"vega":0.016135482354331918,"rho":-0.007176111486870355,"breakevenPct":14.003601428584226},{"delta":0.5,"premium":3.2465737057103445,"strike":15.983424328037461,"iv":1.3430363201256301,"gamma":0.06740838639818446,"theta":-0.03423369933135419,"vega":0.01519873828113518,"rho":-0.008383378947165043,"breakevenPct":12.28064309692067},{"delta":0.55,"premium":4.116463905419796,"strike":17.05736284619728,"iv":1.3281351811504456,"gamma":0.06294496687652648,"theta":-0.03133262001008466,"vega":0.01411338020584655,"rho":-0.009648111075236372,"breakevenPct":10.875351647537993},{"delta":0.6,"premium":4.986354105129244,"strike":18.13130136435709,"iv":1.3132340421752613,"gamma":0.05848154735486852,"theta":-0.028431540688815135,"vega":0.013028022130557924,"rho":-0.010912843203307697,"breakevenPct":9.47006019815532},{"delta":0.65,"premium":5.856244304838695,"strike":19.205239882516906,"iv":1.2983329032000768,"gamma":0.054018127833210534,"theta":-0.025530461367545602,"vega":0.011942664055269295,"rho":-0.012177575331379024,"breakevenPct":8.064768748772641},{"delta":0.7,"premium":6.726134504548144,"strike":20.27917840067672,"iv":1.2834317642248922,"gamma":0.049554708311552564,"theta":-0.022629382046276077,"vega":0.010857305979980669,"rho":-0.013442307459450352,"breakevenPct":6.659477299389965},{"delta":0.75,"premium":7.596024704257594,"strike":21.353116918836534,"iv":1.2685306252497077,"gamma":0.04509128878989459,"theta":-0.019728302725006544,"vega":0.00977194790469204,"rho":-0.014707039587521679,"breakevenPct":5.254185850007289},{"delta":0.8,"premium":8.465914903967043,"strike":22.427055436996348,"iv":1.2536294862745232,"gamma":0.04062786926823661,"theta":-0.016827223403737015,"vega":0.008686589829403412,"rho":-0.015971771715593008,"breakevenPct":3.8488944006246104},{"delta":0.85,"premium":9.335805103676494,"strike":23.50099395515616,"iv":1.2387283472993387,"gamma":0.036164449746578634,"theta":-0.013926144082467486,"vega":0.007601231754114786,"rho":-0.017236503843664333,"breakevenPct":2.4436029512419353},{"delta":0.9,"premium":10.205695303385944,"strike":24.57493247331598,"iv":1.2238272083241544,"gamma":0.03170103022492066,"theta":-0.011025064761197953,"vega":0.006515873678826159,"rho":-0.018501235971735662,"breakevenPct":1.0383115018592584}]}},"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"}}