{"symbol":"BSM","url":"https://intraalpha.com/companies/BSM","capturedAt":"2026-10-16T21:47:57.520Z","state":"ready","quote":{"symbol":"BSM","last_price":14.9,"prev_close":14.75,"regular_close":15.03,"change":0.15,"change_pct":1.0169,"regular_change":0.28,"regular_change_pct":1.8983,"extended_change":-0.13,"extended_change_pct":-0.8649,"bid":14.68,"ask":15.03,"bid_size":200,"ask_size":4100,"volume":621864,"vwap":14.944603,"open":14.75,"high":15.05,"low":14.75,"close":15.03,"trade_count":5466,"last_trade_at":"2026-10-16T20:23:27.683304631Z","last_quote_at":"2026-10-16T20:23:32.205371973Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:42.463875752-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"BSM","fetched_at":"2026-10-16T21:47:56.778359+00:00","name":"Black Stone Minerals LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Black Stone Minerals, LP, owns and manages oil and natural gas mining interests. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3145989000,"ebitda":334903000,"pe_ratio":12.43,"peg_ratio":1.367,"book_value":3.822,"dividend_per_share":1.22,"dividend_yield":0.0817,"eps":1.19,"revenue_ttm":423601000,"gross_profit_ttm":379500000,"profit_margin":0.669,"operating_margin_ttm":0.954,"return_on_assets_ttm":0.14,"return_on_equity_ttm":0.256,"quarterly_earnings_growth":-0.12,"quarterly_revenue_growth":0.132,"analyst_target_price":16,"analyst_number":0,"beta":0.123,"fifty_two_week_high":15.2,"fifty_two_week_low":11.42,"fifty_day_ma":14.68,"two_hundred_day_ma":14.43,"shares_outstanding":212711000,"forward_pe":12.3,"price_to_sales":7.42,"price_to_book":2.82,"ev_to_revenue":7.38,"ev_to_ebitda":9.86},"optionObservedAt":"2026-10-16T19:49:11.460Z","bars":[{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-09T13:25:00Z","v":397,"vw":14.76},{"c":14.805,"h":14.83,"l":14.77,"n":10,"o":14.77,"t":"2026-10-09T13:30:00Z","v":2903,"vw":14.800732},{"c":14.84,"h":14.84,"l":14.83,"n":10,"o":14.83,"t":"2026-10-09T13:35:00Z","v":1530,"vw":14.839109},{"c":14.87,"h":14.87,"l":14.83,"n":33,"o":14.83,"t":"2026-10-09T13:40:00Z","v":4068,"vw":14.858572},{"c":14.84,"h":14.84,"l":14.84,"n":11,"o":14.84,"t":"2026-10-09T13:45:00Z","v":694,"vw":14.84},{"c":14.83,"h":14.845,"l":14.83,"n":3,"o":14.845,"t":"2026-10-09T13:50:00Z","v":6768,"vw":14.830222},{"c":14.845,"h":14.845,"l":14.845,"n":3,"o":14.845,"t":"2026-10-09T13:55:00Z","v":210,"vw":14.845},{"c":14.86,"h":14.86,"l":14.86,"n":12,"o":14.86,"t":"2026-10-09T14:00:00Z","v":1972,"vw":14.86},{"c":14.86,"h":14.87,"l":14.86,"n":26,"o":14.87,"t":"2026-10-09T14:05:00Z","v":2589,"vw":14.862631},{"c":14.87,"h":14.87,"l":14.87,"n":16,"o":14.87,"t":"2026-10-09T14:15:00Z","v":8959,"vw":14.87},{"c":14.86,"h":14.865,"l":14.86,"n":5,"o":14.865,"t":"2026-10-09T14:20:00Z","v":5210,"vw":14.860096},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-09T14:25:00Z","v":200,"vw":14.86},{"c":14.87,"h":14.87,"l":14.86,"n":19,"o":14.86,"t":"2026-10-09T14:30:00Z","v":1592,"vw":14.865957},{"c":14.8705,"h":14.8705,"l":14.8705,"n":2,"o":14.8705,"t":"2026-10-09T14:35:00Z","v":302,"vw":14.8705},{"c":14.85,"h":14.86,"l":14.85,"n":25,"o":14.86,"t":"2026-10-09T14:40:00Z","v":1558,"vw":14.859111},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-09T14:50:00Z","v":120,"vw":14.85},{"c":14.86,"h":14.86,"l":14.86,"n":13,"o":14.86,"t":"2026-10-09T14:55:00Z","v":852,"vw":14.86},{"c":14.8458,"h":14.86,"l":14.83,"n":58,"o":14.86,"t":"2026-10-09T15:00:00Z","v":8790,"vw":14.852881},{"c":14.86,"h":14.86,"l":14.85,"n":21,"o":14.85,"t":"2026-10-09T15:05:00Z","v":4539,"vw":14.858095},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-09T15:10:00Z","v":106,"vw":14.85},{"c":14.86,"h":14.8649,"l":14.8581,"n":10,"o":14.86,"t":"2026-10-09T15:15:00Z","v":660,"vw":14.860473},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-09T15:20:00Z","v":400,"vw":14.86},{"c":14.89,"h":14.89,"l":14.87,"n":44,"o":14.88,"t":"2026-10-09T15:25:00Z","v":4498,"vw":14.881018},{"c":14.89,"h":14.89,"l":14.88,"n":9,"o":14.89,"t":"2026-10-09T15:30:00Z","v":732,"vw":14.888559},{"c":14.86,"h":14.89,"l":14.86,"n":30,"o":14.89,"t":"2026-10-09T15:35:00Z","v":2572,"vw":14.870827},{"c":14.86,"h":14.87,"l":14.86,"n":18,"o":14.865,"t":"2026-10-09T15:40:00Z","v":1261,"vw":14.862778},{"c":14.85,"h":14.86,"l":14.85,"n":14,"o":14.86,"t":"2026-10-09T15:45:00Z","v":2038,"vw":14.85939},{"c":14.84,"h":14.85,"l":14.84,"n":17,"o":14.85,"t":"2026-10-09T15:50:00Z","v":814,"vw":14.844},{"c":14.84,"h":14.85,"l":14.83,"n":59,"o":14.835,"t":"2026-10-09T15:55:00Z","v":5115,"vw":14.835318},{"c":14.85,"h":14.85,"l":14.83,"n":38,"o":14.83,"t":"2026-10-09T16:00:00Z","v":2816,"vw":14.839798},{"c":14.84,"h":14.84,"l":14.84,"n":7,"o":14.84,"t":"2026-10-09T16:05:00Z","v":400,"vw":14.84},{"c":14.85,"h":14.85,"l":14.84,"n":17,"o":14.84,"t":"2026-10-09T16:20:00Z","v":697,"vw":14.846667},{"c":14.85,"h":14.85,"l":14.84,"n":6,"o":14.84,"t":"2026-10-09T16:25:00Z","v":738,"vw":14.841429},{"c":14.84,"h":14.84,"l":14.84,"n":5,"o":14.84,"t":"2026-10-09T16:30:00Z","v":185,"vw":14.84},{"c":14.87,"h":14.87,"l":14.85,"n":19,"o":14.85,"t":"2026-10-09T16:35:00Z","v":3350,"vw":14.858808},{"c":14.85,"h":14.86,"l":14.85,"n":18,"o":14.86,"t":"2026-10-09T16:40:00Z","v":3113,"vw":14.8518},{"c":14.85,"h":14.85,"l":14.835,"n":35,"o":14.85,"t":"2026-10-09T16:45:00Z","v":8137,"vw":14.848124},{"c":14.85,"h":14.85,"l":14.84,"n":12,"o":14.85,"t":"2026-10-09T16:50:00Z","v":948,"vw":14.84871},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-09T16:55:00Z","v":202,"vw":14.85},{"c":14.84,"h":14.85,"l":14.84,"n":26,"o":14.85,"t":"2026-10-09T17:00:00Z","v":3425,"vw":14.840778},{"c":14.84,"h":14.84,"l":14.83,"n":27,"o":14.84,"t":"2026-10-09T17:05:00Z","v":5974,"vw":14.831085},{"c":14.835,"h":14.835,"l":14.83,"n":14,"o":14.83,"t":"2026-10-09T17:10:00Z","v":1326,"vw":14.833636},{"c":14.845,"h":14.845,"l":14.835,"n":19,"o":14.835,"t":"2026-10-09T17:15:00Z","v":2596,"vw":14.842067},{"c":14.85,"h":14.85,"l":14.84,"n":20,"o":14.845,"t":"2026-10-09T17:20:00Z","v":5898,"vw":14.845},{"c":14.85,"h":14.85,"l":14.85,"n":20,"o":14.85,"t":"2026-10-09T17:25:00Z","v":1724,"vw":14.85},{"c":14.8412,"h":14.845,"l":14.8412,"n":2,"o":14.845,"t":"2026-10-09T17:35:00Z","v":257,"vw":14.842679},{"c":14.855,"h":14.855,"l":14.8499,"n":20,"o":14.85,"t":"2026-10-09T17:40:00Z","v":2800,"vw":14.850171},{"c":14.8401,"h":14.8529,"l":14.8401,"n":11,"o":14.8529,"t":"2026-10-09T17:45:00Z","v":2384,"vw":14.848699},{"c":14.855,"h":14.855,"l":14.85,"n":14,"o":14.85,"t":"2026-10-09T17:50:00Z","v":1113,"vw":14.851429},{"c":14.85,"h":14.86,"l":14.83,"n":92,"o":14.855,"t":"2026-10-09T17:55:00Z","v":10170,"vw":14.847358},{"c":14.855,"h":14.855,"l":14.855,"n":2,"o":14.855,"t":"2026-10-09T18:00:00Z","v":550,"vw":14.855},{"c":14.86,"h":14.86,"l":14.855,"n":10,"o":14.855,"t":"2026-10-09T18:05:00Z","v":1220,"vw":14.859561},{"c":14.86,"h":14.86,"l":14.86,"n":29,"o":14.86,"t":"2026-10-09T18:10:00Z","v":1640,"vw":14.86},{"c":14.86,"h":14.86,"l":14.86,"n":14,"o":14.86,"t":"2026-10-09T18:15:00Z","v":2450,"vw":14.86},{"c":14.85,"h":14.85,"l":14.85,"n":7,"o":14.85,"t":"2026-10-09T18:20:00Z","v":375,"vw":14.85},{"c":14.84,"h":14.845,"l":14.84,"n":21,"o":14.845,"t":"2026-10-09T18:25:00Z","v":1444,"vw":14.841376},{"c":14.8201,"h":14.83,"l":14.8201,"n":7,"o":14.83,"t":"2026-10-09T18:35:00Z","v":1343,"vw":14.82175},{"c":14.825,"h":14.825,"l":14.825,"n":3,"o":14.825,"t":"2026-10-09T18:40:00Z","v":236,"vw":14.825},{"c":14.82,"h":14.835,"l":14.8,"n":119,"o":14.83,"t":"2026-10-09T18:45:00Z","v":9548,"vw":14.816162},{"c":14.82,"h":14.82,"l":14.81,"n":34,"o":14.82,"t":"2026-10-09T18:50:00Z","v":2553,"vw":14.815909},{"c":14.82,"h":14.8294,"l":14.82,"n":5,"o":14.8294,"t":"2026-10-09T19:00:00Z","v":275,"vw":14.8247},{"c":14.82,"h":14.83,"l":14.82,"n":56,"o":14.83,"t":"2026-10-09T19:10:00Z","v":3545,"vw":14.827511},{"c":14.805,"h":14.815,"l":14.805,"n":51,"o":14.815,"t":"2026-10-09T19:15:00Z","v":6037,"vw":14.809957},{"c":14.83,"h":14.83,"l":14.82,"n":64,"o":14.82,"t":"2026-10-09T19:20:00Z","v":4584,"vw":14.82442},{"c":14.83,"h":14.84,"l":14.83,"n":29,"o":14.83,"t":"2026-10-09T19:25:00Z","v":10765,"vw":14.839515},{"c":14.83,"h":14.84,"l":14.83,"n":45,"o":14.84,"t":"2026-10-09T19:30:00Z","v":3078,"vw":14.837463},{"c":14.825,"h":14.84,"l":14.825,"n":41,"o":14.83,"t":"2026-10-09T19:35:00Z","v":3712,"vw":14.830129},{"c":14.825,"h":14.835,"l":14.825,"n":33,"o":14.83,"t":"2026-10-09T19:40:00Z","v":3316,"vw":14.832308},{"c":14.805,"h":14.82,"l":14.805,"n":39,"o":14.82,"t":"2026-10-09T19:45:00Z","v":3857,"vw":14.81333},{"c":14.8,"h":14.81,"l":14.8,"n":38,"o":14.805,"t":"2026-10-09T19:50:00Z","v":3193,"vw":14.804645},{"c":14.8,"h":14.805,"l":14.79,"n":138,"o":14.805,"t":"2026-10-09T19:55:00Z","v":11213,"vw":14.795731},{"c":14.81,"h":14.81,"l":14.81,"n":6,"o":14.81,"t":"2026-10-09T20:00:00Z","v":4599,"vw":14.81},{"c":14.865,"h":14.865,"l":14.83,"n":48,"o":14.85,"t":"2026-10-12T13:30:00Z","v":7199,"vw":14.85089},{"c":14.87,"h":14.88,"l":14.86,"n":12,"o":14.87,"t":"2026-10-12T13:35:00Z","v":1110,"vw":14.868273},{"c":14.87,"h":14.87,"l":14.85,"n":22,"o":14.86,"t":"2026-10-12T13:40:00Z","v":2285,"vw":14.857491},{"c":14.928,"h":14.93,"l":14.8704,"n":30,"o":14.8961,"t":"2026-10-12T13:45:00Z","v":4460,"vw":14.917744},{"c":14.905,"h":14.92,"l":14.9,"n":27,"o":14.92,"t":"2026-10-12T13:50:00Z","v":3292,"vw":14.912175},{"c":14.91,"h":14.91,"l":14.9,"n":37,"o":14.905,"t":"2026-10-12T13:55:00Z","v":3574,"vw":14.904842},{"c":14.9,"h":14.92,"l":14.9,"n":27,"o":14.915,"t":"2026-10-12T14:00:00Z","v":3142,"vw":14.90819},{"c":14.905,"h":14.91,"l":14.9,"n":20,"o":14.905,"t":"2026-10-12T14:05:00Z","v":1978,"vw":14.90431},{"c":14.9,"h":14.92,"l":14.9,"n":20,"o":14.92,"t":"2026-10-12T14:10:00Z","v":2930,"vw":14.909616},{"c":14.865,"h":14.865,"l":14.865,"n":3,"o":14.865,"t":"2026-10-12T14:20:00Z","v":334,"vw":14.865},{"c":14.88,"h":14.88,"l":14.85,"n":6,"o":14.865,"t":"2026-10-12T14:25:00Z","v":1546,"vw":14.855403},{"c":14.88,"h":14.89,"l":14.87,"n":21,"o":14.87,"t":"2026-10-12T14:30:00Z","v":1968,"vw":14.876561},{"c":14.87,"h":14.87,"l":14.86,"n":35,"o":14.87,"t":"2026-10-12T14:35:00Z","v":2929,"vw":14.865926},{"c":14.88,"h":14.88,"l":14.87,"n":14,"o":14.87,"t":"2026-10-12T14:40:00Z","v":1164,"vw":14.877877},{"c":14.795,"h":14.89,"l":14.745,"n":1736,"o":14.88,"t":"2026-10-12T14:45:00Z","v":237601,"vw":14.789952},{"c":14.83,"h":14.83,"l":14.79,"n":26,"o":14.8,"t":"2026-10-12T14:50:00Z","v":2091,"vw":14.821111},{"c":14.81,"h":14.81,"l":14.81,"n":13,"o":14.81,"t":"2026-10-12T14:55:00Z","v":1122,"vw":14.81},{"c":14.82,"h":14.825,"l":14.81,"n":15,"o":14.81,"t":"2026-10-12T15:00:00Z","v":1354,"vw":14.818749},{"c":14.82,"h":14.83,"l":14.82,"n":19,"o":14.82,"t":"2026-10-12T15:05:00Z","v":1632,"vw":14.821377},{"c":14.84,"h":14.84,"l":14.815,"n":18,"o":14.82,"t":"2026-10-12T15:10:00Z","v":1439,"vw":14.822525},{"c":14.85,"h":14.85,"l":14.835,"n":11,"o":14.835,"t":"2026-10-12T15:15:00Z","v":842,"vw":14.84},{"c":14.85,"h":14.85,"l":14.85,"n":3,"o":14.85,"t":"2026-10-12T15:20:00Z","v":225,"vw":14.85},{"c":14.835,"h":14.84,"l":14.835,"n":13,"o":14.84,"t":"2026-10-12T15:25:00Z","v":720,"vw":14.838},{"c":14.84,"h":14.84,"l":14.83,"n":26,"o":14.84,"t":"2026-10-12T15:30:00Z","v":3686,"vw":14.836463},{"c":14.83,"h":14.835,"l":14.815,"n":58,"o":14.835,"t":"2026-10-12T15:35:00Z","v":5905,"vw":14.82554},{"c":14.83,"h":14.83,"l":14.815,"n":26,"o":14.82,"t":"2026-10-12T15:45:00Z","v":1993,"vw":14.82},{"c":14.84,"h":14.84,"l":14.83,"n":6,"o":14.83,"t":"2026-10-12T15:55:00Z","v":305,"vw":14.833333},{"c":14.83,"h":14.84,"l":14.83,"n":11,"o":14.83,"t":"2026-10-12T16:00:00Z","v":923,"vw":14.83122},{"c":14.825,"h":14.83,"l":14.82,"n":31,"o":14.83,"t":"2026-10-12T16:05:00Z","v":2540,"vw":14.828247},{"c":14.83,"h":14.84,"l":14.825,"n":68,"o":14.825,"t":"2026-10-12T16:10:00Z","v":13163,"vw":14.825934},{"c":14.815,"h":14.82,"l":14.81,"n":31,"o":14.82,"t":"2026-10-12T16:15:00Z","v":2337,"vw":14.815065},{"c":14.85,"h":14.85,"l":14.815,"n":23,"o":14.815,"t":"2026-10-12T16:20:00Z","v":9206,"vw":14.818722},{"c":14.845,"h":14.845,"l":14.835,"n":35,"o":14.84,"t":"2026-10-12T16:25:00Z","v":2575,"vw":14.839338},{"c":14.84,"h":14.845,"l":14.835,"n":29,"o":14.845,"t":"2026-10-12T16:30:00Z","v":5153,"vw":14.83854},{"c":14.84,"h":14.845,"l":14.84,"n":8,"o":14.845,"t":"2026-10-12T16:35:00Z","v":704,"vw":14.840714},{"c":14.84,"h":14.84,"l":14.835,"n":21,"o":14.835,"t":"2026-10-12T16:40:00Z","v":2241,"vw":14.838966},{"c":14.85,"h":14.85,"l":14.845,"n":23,"o":14.85,"t":"2026-10-12T16:45:00Z","v":1165,"vw":14.848},{"c":14.845,"h":14.85,"l":14.845,"n":10,"o":14.85,"t":"2026-10-12T16:50:00Z","v":803,"vw":14.846667},{"c":14.85,"h":14.85,"l":14.845,"n":13,"o":14.845,"t":"2026-10-12T17:00:00Z","v":1473,"vw":14.84625},{"c":14.85,"h":14.85,"l":14.8422,"n":44,"o":14.845,"t":"2026-10-12T17:05:00Z","v":4166,"vw":14.847008},{"c":14.86,"h":14.86,"l":14.85,"n":11,"o":14.85,"t":"2026-10-12T17:10:00Z","v":867,"vw":14.852857},{"c":14.85,"h":14.86,"l":14.85,"n":46,"o":14.85,"t":"2026-10-12T17:15:00Z","v":8329,"vw":14.851184},{"c":14.85,"h":14.86,"l":14.85,"n":7,"o":14.85,"t":"2026-10-12T17:20:00Z","v":800,"vw":14.8525},{"c":14.85,"h":14.85,"l":14.85,"n":3,"o":14.85,"t":"2026-10-12T17:25:00Z","v":130,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-10-12T17:30:00Z","v":405,"vw":14.85},{"c":14.86,"h":14.86,"l":14.85,"n":3,"o":14.85,"t":"2026-10-12T17:35:00Z","v":256,"vw":14.855},{"c":14.855,"h":14.855,"l":14.85,"n":3,"o":14.85,"t":"2026-10-12T17:40:00Z","v":300,"vw":14.851678},{"c":14.86,"h":14.86,"l":14.845,"n":50,"o":14.85,"t":"2026-10-12T17:45:00Z","v":4287,"vw":14.851416},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-10-12T17:50:00Z","v":270,"vw":14.86},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-10-12T17:55:00Z","v":243,"vw":14.85},{"c":14.87,"h":14.87,"l":14.86,"n":117,"o":14.86,"t":"2026-10-12T18:05:00Z","v":10148,"vw":14.866404},{"c":14.855,"h":14.86,"l":14.845,"n":131,"o":14.86,"t":"2026-10-12T18:10:00Z","v":8933,"vw":14.85537},{"c":14.86,"h":14.86,"l":14.85,"n":8,"o":14.85,"t":"2026-10-12T18:15:00Z","v":800,"vw":14.855862},{"c":14.86,"h":14.86,"l":14.85,"n":56,"o":14.86,"t":"2026-10-12T18:20:00Z","v":5275,"vw":14.859253},{"c":14.85,"h":14.87,"l":14.85,"n":48,"o":14.86,"t":"2026-10-12T18:25:00Z","v":3982,"vw":14.863686},{"c":14.855,"h":14.855,"l":14.8534,"n":11,"o":14.8534,"t":"2026-10-12T18:35:00Z","v":629,"vw":14.85457},{"c":14.85,"h":14.855,"l":14.84,"n":82,"o":14.855,"t":"2026-10-12T18:40:00Z","v":4573,"vw":14.84765},{"c":14.85,"h":14.86,"l":14.84,"n":23,"o":14.85,"t":"2026-10-12T18:45:00Z","v":3166,"vw":14.8495},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-12T18:50:00Z","v":265,"vw":14.85},{"c":14.845,"h":14.845,"l":14.835,"n":62,"o":14.84,"t":"2026-10-12T18:55:00Z","v":4827,"vw":14.839349},{"c":14.845,"h":14.85,"l":14.845,"n":7,"o":14.85,"t":"2026-10-12T19:00:00Z","v":801,"vw":14.847143},{"c":14.845,"h":14.85,"l":14.845,"n":13,"o":14.845,"t":"2026-10-12T19:05:00Z","v":744,"vw":14.846},{"c":14.85,"h":14.85,"l":14.845,"n":105,"o":14.85,"t":"2026-10-12T19:10:00Z","v":5560,"vw":14.84932},{"c":14.855,"h":14.855,"l":14.855,"n":3,"o":14.855,"t":"2026-10-12T19:15:00Z","v":158,"vw":14.855},{"c":14.85,"h":14.86,"l":14.845,"n":63,"o":14.86,"t":"2026-10-12T19:20:00Z","v":5869,"vw":14.851579},{"c":14.845,"h":14.85,"l":14.84,"n":49,"o":14.85,"t":"2026-10-12T19:25:00Z","v":4176,"vw":14.844865},{"c":14.845,"h":14.85,"l":14.84,"n":23,"o":14.84,"t":"2026-10-12T19:30:00Z","v":1685,"vw":14.84429},{"c":14.845,"h":14.85,"l":14.84,"n":52,"o":14.84,"t":"2026-10-12T19:35:00Z","v":3989,"vw":14.844038},{"c":14.855,"h":14.855,"l":14.84,"n":80,"o":14.84,"t":"2026-10-12T19:40:00Z","v":5251,"vw":14.848577},{"c":14.885,"h":14.9,"l":14.85,"n":330,"o":14.85,"t":"2026-10-12T19:45:00Z","v":35681,"vw":14.883278},{"c":14.87,"h":14.895,"l":14.87,"n":313,"o":14.885,"t":"2026-10-12T19:50:00Z","v":24495,"vw":14.882163},{"c":14.84,"h":14.88,"l":14.82,"n":591,"o":14.875,"t":"2026-10-12T19:55:00Z","v":66095,"vw":14.8428},{"c":14.84,"h":14.84,"l":14.84,"n":5,"o":14.84,"t":"2026-10-12T20:00:00Z","v":91305,"vw":14.84},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-12T21:00:00Z","v":345,"vw":14.9},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-13T12:25:00Z","v":150,"vw":14.7},{"c":14.8913,"h":14.8913,"l":14.8913,"n":1,"o":14.8913,"t":"2026-10-13T12:45:00Z","v":168,"vw":14.8913},{"c":14.9,"h":14.9,"l":14.85,"n":66,"o":14.85,"t":"2026-10-13T13:30:00Z","v":9243,"vw":14.860956},{"c":14.875,"h":14.91,"l":14.875,"n":22,"o":14.91,"t":"2026-10-13T13:35:00Z","v":1062,"vw":14.895},{"c":14.91,"h":14.92,"l":14.89,"n":31,"o":14.89,"t":"2026-10-13T13:40:00Z","v":5249,"vw":14.902649},{"c":14.91,"h":14.91,"l":14.91,"n":3,"o":14.91,"t":"2026-10-13T13:45:00Z","v":108,"vw":14.91},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-13T13:50:00Z","v":100,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":12,"o":14.9,"t":"2026-10-13T13:55:00Z","v":269,"vw":14.9},{"c":14.89,"h":14.9,"l":14.89,"n":34,"o":14.89,"t":"2026-10-13T14:00:00Z","v":3900,"vw":14.897827},{"c":14.86,"h":14.89,"l":14.86,"n":43,"o":14.89,"t":"2026-10-13T14:05:00Z","v":5352,"vw":14.880049},{"c":14.84,"h":14.8699,"l":14.84,"n":37,"o":14.865,"t":"2026-10-13T14:10:00Z","v":2086,"vw":14.854814},{"c":14.86,"h":14.8757,"l":14.844,"n":49,"o":14.844,"t":"2026-10-13T14:15:00Z","v":4836,"vw":14.862572},{"c":14.88,"h":14.88,"l":14.87,"n":64,"o":14.87,"t":"2026-10-13T14:20:00Z","v":2982,"vw":14.877655},{"c":14.89,"h":14.89,"l":14.88,"n":28,"o":14.88,"t":"2026-10-13T14:25:00Z","v":2284,"vw":14.888075},{"c":14.88,"h":14.89,"l":14.875,"n":30,"o":14.89,"t":"2026-10-13T14:30:00Z","v":2705,"vw":14.881407},{"c":14.89,"h":14.89,"l":14.89,"n":14,"o":14.89,"t":"2026-10-13T14:35:00Z","v":943,"vw":14.89},{"c":14.89,"h":14.89,"l":14.89,"n":8,"o":14.89,"t":"2026-10-13T14:40:00Z","v":527,"vw":14.89},{"c":14.91,"h":14.91,"l":14.89,"n":38,"o":14.89,"t":"2026-10-13T14:45:00Z","v":2601,"vw":14.897868},{"c":14.91,"h":14.92,"l":14.9,"n":96,"o":14.9,"t":"2026-10-13T14:50:00Z","v":4649,"vw":14.914265},{"c":14.89,"h":14.905,"l":14.89,"n":33,"o":14.905,"t":"2026-10-13T14:55:00Z","v":2456,"vw":14.898442},{"c":14.9,"h":14.9,"l":14.895,"n":31,"o":14.8979,"t":"2026-10-13T15:00:00Z","v":3259,"vw":14.898827},{"c":14.9,"h":14.9,"l":14.895,"n":11,"o":14.895,"t":"2026-10-13T15:05:00Z","v":1239,"vw":14.897235},{"c":14.89,"h":14.915,"l":14.89,"n":74,"o":14.9,"t":"2026-10-13T15:10:00Z","v":6946,"vw":14.901847},{"c":14.88,"h":14.8847,"l":14.88,"n":6,"o":14.8847,"t":"2026-10-13T15:15:00Z","v":1064,"vw":14.88235},{"c":14.89,"h":14.9,"l":14.882,"n":32,"o":14.882,"t":"2026-10-13T15:20:00Z","v":2631,"vw":14.88842},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-13T15:25:00Z","v":100,"vw":14.9},{"c":14.9024,"h":14.905,"l":14.9,"n":15,"o":14.9,"t":"2026-10-13T15:30:00Z","v":1559,"vw":14.902137},{"c":14.905,"h":14.905,"l":14.905,"n":10,"o":14.905,"t":"2026-10-13T15:35:00Z","v":836,"vw":14.905},{"c":14.91,"h":14.91,"l":14.905,"n":31,"o":14.91,"t":"2026-10-13T15:40:00Z","v":3566,"vw":14.909163},{"c":14.91,"h":14.91,"l":14.91,"n":5,"o":14.91,"t":"2026-10-13T15:45:00Z","v":2035,"vw":14.91},{"c":14.895,"h":14.91,"l":14.895,"n":45,"o":14.9001,"t":"2026-10-13T15:50:00Z","v":4712,"vw":14.900124},{"c":14.9,"h":14.9,"l":14.88,"n":34,"o":14.89,"t":"2026-10-13T15:55:00Z","v":3265,"vw":14.89},{"c":14.9,"h":14.9,"l":14.895,"n":43,"o":14.895,"t":"2026-10-13T16:00:00Z","v":4295,"vw":14.898178},{"c":14.89,"h":14.9,"l":14.89,"n":3,"o":14.9,"t":"2026-10-13T16:05:00Z","v":254,"vw":14.896},{"c":14.88,"h":14.89,"l":14.87,"n":78,"o":14.89,"t":"2026-10-13T16:10:00Z","v":6761,"vw":14.883456},{"c":14.86,"h":14.885,"l":14.86,"n":75,"o":14.885,"t":"2026-10-13T16:15:00Z","v":9686,"vw":14.87707},{"c":14.87,"h":14.875,"l":14.86,"n":42,"o":14.86,"t":"2026-10-13T16:20:00Z","v":4882,"vw":14.867905},{"c":14.86,"h":14.8701,"l":14.86,"n":33,"o":14.87,"t":"2026-10-13T16:25:00Z","v":4124,"vw":14.867371},{"c":14.86,"h":14.86,"l":14.86,"n":9,"o":14.86,"t":"2026-10-13T16:30:00Z","v":490,"vw":14.86},{"c":14.88,"h":14.88,"l":14.865,"n":36,"o":14.865,"t":"2026-10-13T16:35:00Z","v":4757,"vw":14.873473},{"c":14.89,"h":14.89,"l":14.89,"n":10,"o":14.89,"t":"2026-10-13T16:40:00Z","v":2329,"vw":14.89},{"c":14.895,"h":14.895,"l":14.88,"n":23,"o":14.89,"t":"2026-10-13T16:45:00Z","v":2428,"vw":14.8875},{"c":14.895,"h":14.91,"l":14.895,"n":37,"o":14.895,"t":"2026-10-13T16:50:00Z","v":3773,"vw":14.898136},{"c":14.91,"h":14.91,"l":14.9,"n":8,"o":14.9,"t":"2026-10-13T16:55:00Z","v":1237,"vw":14.905591},{"c":14.905,"h":14.91,"l":14.905,"n":28,"o":14.905,"t":"2026-10-13T17:00:00Z","v":2302,"vw":14.907892},{"c":14.92,"h":14.92,"l":14.9012,"n":29,"o":14.905,"t":"2026-10-13T17:05:00Z","v":5545,"vw":14.913657},{"c":14.92,"h":14.92,"l":14.915,"n":34,"o":14.915,"t":"2026-10-13T17:10:00Z","v":2638,"vw":14.919765},{"c":14.915,"h":14.92,"l":14.915,"n":24,"o":14.915,"t":"2026-10-13T17:15:00Z","v":1640,"vw":14.916253},{"c":14.92,"h":14.925,"l":14.915,"n":39,"o":14.915,"t":"2026-10-13T17:20:00Z","v":2774,"vw":14.918367},{"c":14.905,"h":14.91,"l":14.905,"n":36,"o":14.91,"t":"2026-10-13T17:25:00Z","v":2331,"vw":14.908901},{"c":14.9148,"h":14.9148,"l":14.905,"n":24,"o":14.91,"t":"2026-10-13T17:30:00Z","v":1137,"vw":14.911934},{"c":14.915,"h":14.9172,"l":14.915,"n":7,"o":14.9172,"t":"2026-10-13T17:35:00Z","v":242,"vw":14.9161},{"c":14.915,"h":14.92,"l":14.915,"n":8,"o":14.915,"t":"2026-10-13T17:40:00Z","v":538,"vw":14.916323},{"c":14.92,"h":14.925,"l":14.915,"n":46,"o":14.915,"t":"2026-10-13T17:45:00Z","v":3441,"vw":14.919123},{"c":14.92,"h":14.928,"l":14.92,"n":18,"o":14.92,"t":"2026-10-13T17:50:00Z","v":735,"vw":14.921249},{"c":14.935,"h":14.935,"l":14.93,"n":18,"o":14.93,"t":"2026-10-13T17:55:00Z","v":922,"vw":14.933},{"c":14.94,"h":14.945,"l":14.9303,"n":35,"o":14.9303,"t":"2026-10-13T18:00:00Z","v":7115,"vw":14.939349},{"c":14.955,"h":14.96,"l":14.945,"n":20,"o":14.945,"t":"2026-10-13T18:05:00Z","v":1199,"vw":14.951499},{"c":14.955,"h":14.955,"l":14.95,"n":11,"o":14.955,"t":"2026-10-13T18:10:00Z","v":523,"vw":14.951973},{"c":14.955,"h":14.96,"l":14.95,"n":68,"o":14.955,"t":"2026-10-13T18:15:00Z","v":5486,"vw":14.955717},{"c":14.95,"h":14.955,"l":14.95,"n":15,"o":14.955,"t":"2026-10-13T18:20:00Z","v":3438,"vw":14.952953},{"c":14.95,"h":14.95,"l":14.945,"n":38,"o":14.95,"t":"2026-10-13T18:25:00Z","v":3339,"vw":14.946552},{"c":14.94,"h":14.945,"l":14.94,"n":26,"o":14.94,"t":"2026-10-13T18:30:00Z","v":3275,"vw":14.94018},{"c":14.94,"h":14.94,"l":14.94,"n":10,"o":14.94,"t":"2026-10-13T18:35:00Z","v":689,"vw":14.94},{"c":14.955,"h":14.955,"l":14.9415,"n":44,"o":14.9415,"t":"2026-10-13T18:40:00Z","v":5966,"vw":14.947347},{"c":14.955,"h":14.955,"l":14.95,"n":37,"o":14.955,"t":"2026-10-13T18:45:00Z","v":4234,"vw":14.951935},{"c":14.95,"h":14.955,"l":14.95,"n":25,"o":14.95,"t":"2026-10-13T18:50:00Z","v":1848,"vw":14.951581},{"c":14.94,"h":14.96,"l":14.93,"n":107,"o":14.95,"t":"2026-10-13T18:55:00Z","v":22699,"vw":14.941282},{"c":14.935,"h":14.94,"l":14.935,"n":48,"o":14.94,"t":"2026-10-13T19:00:00Z","v":3734,"vw":14.938171},{"c":14.935,"h":14.935,"l":14.93,"n":32,"o":14.9349,"t":"2026-10-13T19:05:00Z","v":2622,"vw":14.931034},{"c":14.94,"h":14.94,"l":14.93,"n":29,"o":14.93,"t":"2026-10-13T19:10:00Z","v":1831,"vw":14.932925},{"c":14.935,"h":14.945,"l":14.9308,"n":95,"o":14.9308,"t":"2026-10-13T19:15:00Z","v":9730,"vw":14.938199},{"c":14.935,"h":14.935,"l":14.935,"n":25,"o":14.935,"t":"2026-10-13T19:20:00Z","v":1110,"vw":14.935},{"c":14.935,"h":14.94,"l":14.93,"n":47,"o":14.935,"t":"2026-10-13T19:25:00Z","v":5692,"vw":14.935997},{"c":14.93,"h":14.935,"l":14.925,"n":101,"o":14.935,"t":"2026-10-13T19:30:00Z","v":7533,"vw":14.930871},{"c":14.915,"h":14.92,"l":14.91,"n":94,"o":14.92,"t":"2026-10-13T19:35:00Z","v":6953,"vw":14.915775},{"c":14.925,"h":14.925,"l":14.915,"n":127,"o":14.92,"t":"2026-10-13T19:40:00Z","v":11982,"vw":14.921149},{"c":14.935,"h":14.94,"l":14.92,"n":118,"o":14.92,"t":"2026-10-13T19:45:00Z","v":9915,"vw":14.928347},{"c":14.93,"h":14.94,"l":14.93,"n":118,"o":14.93,"t":"2026-10-13T19:50:00Z","v":8476,"vw":14.934835},{"c":14.92,"h":14.935,"l":14.915,"n":529,"o":14.93,"t":"2026-10-13T19:55:00Z","v":42600,"vw":14.925416},{"c":14.93,"h":14.93,"l":14.93,"n":7,"o":14.93,"t":"2026-10-13T20:00:00Z","v":17766,"vw":14.93},{"c":14.8751,"h":14.98,"l":14.86,"n":9,"o":14.98,"t":"2026-10-14T13:30:00Z","v":1035,"vw":14.924512},{"c":14.835,"h":14.87,"l":14.81,"n":56,"o":14.87,"t":"2026-10-14T13:35:00Z","v":5958,"vw":14.839296},{"c":14.81,"h":14.835,"l":14.81,"n":8,"o":14.835,"t":"2026-10-14T13:40:00Z","v":656,"vw":14.818333},{"c":14.825,"h":14.83,"l":14.81,"n":17,"o":14.82,"t":"2026-10-14T13:45:00Z","v":2547,"vw":14.826154},{"c":14.855,"h":14.87,"l":14.8325,"n":36,"o":14.8325,"t":"2026-10-14T13:50:00Z","v":4910,"vw":14.851897},{"c":14.85,"h":14.87,"l":14.85,"n":47,"o":14.85,"t":"2026-10-14T13:55:00Z","v":6018,"vw":14.852281},{"c":14.82,"h":14.83,"l":14.8,"n":45,"o":14.83,"t":"2026-10-14T14:00:00Z","v":8650,"vw":14.811595},{"c":14.825,"h":14.825,"l":14.81,"n":13,"o":14.82,"t":"2026-10-14T14:05:00Z","v":2572,"vw":14.8194},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-14T14:10:00Z","v":112,"vw":14.82},{"c":14.82,"h":14.83,"l":14.82,"n":28,"o":14.82,"t":"2026-10-14T14:15:00Z","v":2606,"vw":14.820684},{"c":14.835,"h":14.835,"l":14.83,"n":5,"o":14.83,"t":"2026-10-14T14:20:00Z","v":741,"vw":14.83135},{"c":14.8399,"h":14.8399,"l":14.82,"n":27,"o":14.83,"t":"2026-10-14T14:25:00Z","v":2299,"vw":14.828522},{"c":14.83,"h":14.85,"l":14.8299,"n":30,"o":14.84,"t":"2026-10-14T14:30:00Z","v":4788,"vw":14.834124},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-14T14:35:00Z","v":250,"vw":14.83},{"c":14.825,"h":14.84,"l":14.82,"n":33,"o":14.83,"t":"2026-10-14T14:40:00Z","v":3924,"vw":14.829861},{"c":14.84,"h":14.84,"l":14.825,"n":33,"o":14.825,"t":"2026-10-14T14:45:00Z","v":2207,"vw":14.828397},{"c":14.85,"h":14.85,"l":14.84,"n":12,"o":14.84,"t":"2026-10-14T14:50:00Z","v":975,"vw":14.842484},{"c":14.85,"h":14.86,"l":14.84,"n":30,"o":14.85,"t":"2026-10-14T14:55:00Z","v":2384,"vw":14.850475},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-14T15:00:00Z","v":100,"vw":14.86},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-14T15:05:00Z","v":101,"vw":14.85},{"c":14.85,"h":14.855,"l":14.85,"n":29,"o":14.85,"t":"2026-10-14T15:10:00Z","v":2538,"vw":14.852329},{"c":14.84,"h":14.84,"l":14.84,"n":46,"o":14.84,"t":"2026-10-14T15:20:00Z","v":3369,"vw":14.84},{"c":14.83,"h":14.84,"l":14.83,"n":11,"o":14.84,"t":"2026-10-14T15:25:00Z","v":577,"vw":14.833333},{"c":14.81,"h":14.835,"l":14.8,"n":124,"o":14.83,"t":"2026-10-14T15:30:00Z","v":15788,"vw":14.824755},{"c":14.81,"h":14.82,"l":14.81,"n":24,"o":14.81,"t":"2026-10-14T15:35:00Z","v":1490,"vw":14.813846},{"c":14.81,"h":14.81,"l":14.81,"n":13,"o":14.81,"t":"2026-10-14T15:40:00Z","v":10202,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":16,"o":14.81,"t":"2026-10-14T15:45:00Z","v":5613,"vw":14.81},{"c":14.76,"h":14.81,"l":14.76,"n":125,"o":14.81,"t":"2026-10-14T15:50:00Z","v":8361,"vw":14.784927},{"c":14.76,"h":14.77,"l":14.755,"n":71,"o":14.76,"t":"2026-10-14T15:55:00Z","v":6001,"vw":14.761611},{"c":14.77,"h":14.77,"l":14.765,"n":23,"o":14.77,"t":"2026-10-14T16:00:00Z","v":1458,"vw":14.769},{"c":14.755,"h":14.77,"l":14.755,"n":49,"o":14.765,"t":"2026-10-14T16:05:00Z","v":2824,"vw":14.760313},{"c":14.745,"h":14.75,"l":14.74,"n":31,"o":14.75,"t":"2026-10-14T16:10:00Z","v":2450,"vw":14.745521},{"c":14.75,"h":14.75,"l":14.745,"n":18,"o":14.745,"t":"2026-10-14T16:15:00Z","v":781,"vw":14.745801},{"c":14.76,"h":14.76,"l":14.75,"n":27,"o":14.75,"t":"2026-10-14T16:20:00Z","v":2810,"vw":14.752397},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-14T16:25:00Z","v":268,"vw":14.76},{"c":14.77,"h":14.77,"l":14.76,"n":33,"o":14.76,"t":"2026-10-14T16:30:00Z","v":2055,"vw":14.763871},{"c":14.77,"h":14.78,"l":14.77,"n":27,"o":14.77,"t":"2026-10-14T16:35:00Z","v":1899,"vw":14.771039},{"c":14.76,"h":14.77,"l":14.76,"n":12,"o":14.765,"t":"2026-10-14T16:40:00Z","v":999,"vw":14.766111},{"c":14.77,"h":14.77,"l":14.765,"n":10,"o":14.765,"t":"2026-10-14T16:45:00Z","v":595,"vw":14.76625},{"c":14.765,"h":14.765,"l":14.765,"n":1,"o":14.765,"t":"2026-10-14T16:50:00Z","v":225,"vw":14.765},{"c":14.755,"h":14.77,"l":14.755,"n":56,"o":14.77,"t":"2026-10-14T16:55:00Z","v":3125,"vw":14.76226},{"c":14.75,"h":14.755,"l":14.75,"n":13,"o":14.755,"t":"2026-10-14T17:00:00Z","v":1023,"vw":14.753708},{"c":14.74,"h":14.76,"l":14.74,"n":31,"o":14.76,"t":"2026-10-14T17:05:00Z","v":1416,"vw":14.747373},{"c":14.73,"h":14.74,"l":14.73,"n":28,"o":14.74,"t":"2026-10-14T17:10:00Z","v":1926,"vw":14.738175},{"c":14.76,"h":14.76,"l":14.735,"n":54,"o":14.735,"t":"2026-10-14T17:15:00Z","v":8311,"vw":14.739047},{"c":14.76,"h":14.76,"l":14.76,"n":9,"o":14.76,"t":"2026-10-14T17:20:00Z","v":2312,"vw":14.76},{"c":14.78,"h":14.78,"l":14.755,"n":41,"o":14.76,"t":"2026-10-14T17:25:00Z","v":8043,"vw":14.768653},{"c":14.77,"h":14.77,"l":14.77,"n":6,"o":14.77,"t":"2026-10-14T17:30:00Z","v":598,"vw":14.77},{"c":14.765,"h":14.765,"l":14.76,"n":6,"o":14.76,"t":"2026-10-14T17:35:00Z","v":280,"vw":14.762616},{"c":14.77,"h":14.77,"l":14.76,"n":56,"o":14.77,"t":"2026-10-14T17:40:00Z","v":8450,"vw":14.768707},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-14T17:45:00Z","v":100,"vw":14.78},{"c":14.77,"h":14.77,"l":14.765,"n":33,"o":14.77,"t":"2026-10-14T17:50:00Z","v":2657,"vw":14.768563},{"c":14.77,"h":14.77,"l":14.765,"n":16,"o":14.77,"t":"2026-10-14T17:55:00Z","v":898,"vw":14.769286},{"c":14.765,"h":14.77,"l":14.76,"n":15,"o":14.77,"t":"2026-10-14T18:00:00Z","v":721,"vw":14.764167},{"c":14.76,"h":14.76,"l":14.76,"n":9,"o":14.76,"t":"2026-10-14T18:05:00Z","v":840,"vw":14.76},{"c":14.75,"h":14.765,"l":14.75,"n":110,"o":14.765,"t":"2026-10-14T18:10:00Z","v":9647,"vw":14.751902},{"c":14.7339,"h":14.755,"l":14.7339,"n":46,"o":14.755,"t":"2026-10-14T18:15:00Z","v":6299,"vw":14.743037},{"c":14.72,"h":14.73,"l":14.72,"n":23,"o":14.73,"t":"2026-10-14T18:20:00Z","v":1617,"vw":14.728136},{"c":14.72,"h":14.72,"l":14.7,"n":177,"o":14.72,"t":"2026-10-14T18:25:00Z","v":32251,"vw":14.70924},{"c":14.72,"h":14.72,"l":14.72,"n":12,"o":14.72,"t":"2026-10-14T18:30:00Z","v":2468,"vw":14.72},{"c":14.71,"h":14.73,"l":14.71,"n":35,"o":14.72,"t":"2026-10-14T18:35:00Z","v":8369,"vw":14.717849},{"c":14.72,"h":14.72,"l":14.7101,"n":4,"o":14.7101,"t":"2026-10-14T18:40:00Z","v":506,"vw":14.71208},{"c":14.7005,"h":14.71,"l":14.7,"n":39,"o":14.71,"t":"2026-10-14T18:45:00Z","v":8429,"vw":14.705549},{"c":14.7,"h":14.705,"l":14.7,"n":62,"o":14.7,"t":"2026-10-14T18:50:00Z","v":7360,"vw":14.700239},{"c":14.69,"h":14.6905,"l":14.69,"n":9,"o":14.69,"t":"2026-10-14T18:55:00Z","v":739,"vw":14.690168},{"c":14.69,"h":14.69,"l":14.69,"n":17,"o":14.69,"t":"2026-10-14T19:00:00Z","v":1332,"vw":14.69},{"c":14.705,"h":14.705,"l":14.69,"n":59,"o":14.69,"t":"2026-10-14T19:05:00Z","v":5109,"vw":14.697632},{"c":14.71,"h":14.71,"l":14.71,"n":13,"o":14.71,"t":"2026-10-14T19:10:00Z","v":522,"vw":14.71},{"c":14.72,"h":14.74,"l":14.72,"n":55,"o":14.7284,"t":"2026-10-14T19:15:00Z","v":4718,"vw":14.728872},{"c":14.72,"h":14.725,"l":14.72,"n":15,"o":14.725,"t":"2026-10-14T19:20:00Z","v":943,"vw":14.722016},{"c":14.72,"h":14.72,"l":14.715,"n":68,"o":14.72,"t":"2026-10-14T19:25:00Z","v":6097,"vw":14.719901},{"c":14.745,"h":14.75,"l":14.72,"n":212,"o":14.72,"t":"2026-10-14T19:30:00Z","v":27839,"vw":14.740542},{"c":14.76,"h":14.76,"l":14.75,"n":67,"o":14.75,"t":"2026-10-14T19:35:00Z","v":5933,"vw":14.754162},{"c":14.78,"h":14.78,"l":14.755,"n":184,"o":14.76,"t":"2026-10-14T19:40:00Z","v":29458,"vw":14.769822},{"c":14.77,"h":14.785,"l":14.765,"n":260,"o":14.78,"t":"2026-10-14T19:45:00Z","v":30872,"vw":14.778448},{"c":14.79,"h":14.795,"l":14.76,"n":252,"o":14.765,"t":"2026-10-14T19:50:00Z","v":29956,"vw":14.774507},{"c":14.79,"h":14.8,"l":14.76,"n":623,"o":14.78,"t":"2026-10-14T19:55:00Z","v":61144,"vw":14.778489},{"c":14.79,"h":14.79,"l":14.79,"n":9,"o":14.79,"t":"2026-10-14T20:00:00Z","v":26290,"vw":14.79},{"c":14.73,"h":14.81,"l":14.73,"n":109,"o":14.81,"t":"2026-10-15T13:30:00Z","v":13659,"vw":14.754335},{"c":14.83,"h":14.83,"l":14.76,"n":39,"o":14.76,"t":"2026-10-15T13:35:00Z","v":3567,"vw":14.802348},{"c":14.83,"h":14.84,"l":14.83,"n":8,"o":14.84,"t":"2026-10-15T13:40:00Z","v":5600,"vw":14.830363},{"c":14.79,"h":14.82,"l":14.785,"n":52,"o":14.82,"t":"2026-10-15T13:45:00Z","v":8467,"vw":14.791856},{"c":14.765,"h":14.785,"l":14.765,"n":14,"o":14.785,"t":"2026-10-15T13:50:00Z","v":1452,"vw":14.769615},{"c":14.78,"h":14.78,"l":14.76,"n":41,"o":14.76,"t":"2026-10-15T13:55:00Z","v":2415,"vw":14.771342},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-10-15T14:00:00Z","v":201,"vw":14.79},{"c":14.81,"h":14.81,"l":14.79,"n":22,"o":14.79,"t":"2026-10-15T14:05:00Z","v":1522,"vw":14.808603},{"c":14.79,"h":14.81,"l":14.79,"n":13,"o":14.81,"t":"2026-10-15T14:10:00Z","v":1148,"vw":14.793333},{"c":14.792,"h":14.792,"l":14.79,"n":4,"o":14.79,"t":"2026-10-15T14:15:00Z","v":537,"vw":14.79162},{"c":14.79,"h":14.79,"l":14.79,"n":12,"o":14.79,"t":"2026-10-15T14:20:00Z","v":507,"vw":14.79},{"c":14.79,"h":14.79,"l":14.77,"n":10,"o":14.79,"t":"2026-10-15T14:25:00Z","v":649,"vw":14.785444},{"c":14.8,"h":14.815,"l":14.785,"n":47,"o":14.79,"t":"2026-10-15T14:30:00Z","v":4892,"vw":14.799294},{"c":14.8017,"h":14.82,"l":14.8,"n":20,"o":14.82,"t":"2026-10-15T14:35:00Z","v":1849,"vw":14.803021},{"c":14.8,"h":14.8,"l":14.8,"n":8,"o":14.8,"t":"2026-10-15T14:40:00Z","v":1147,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":18,"o":14.8,"t":"2026-10-15T14:45:00Z","v":968,"vw":14.8},{"c":14.82,"h":14.82,"l":14.78,"n":64,"o":14.79,"t":"2026-10-15T14:50:00Z","v":4538,"vw":14.793826},{"c":14.82,"h":14.82,"l":14.81,"n":22,"o":14.815,"t":"2026-10-15T14:55:00Z","v":1629,"vw":14.814756},{"c":14.77,"h":14.815,"l":14.77,"n":80,"o":14.815,"t":"2026-10-15T15:00:00Z","v":5867,"vw":14.797919},{"c":14.745,"h":14.7705,"l":14.74,"n":86,"o":14.7705,"t":"2026-10-15T15:05:00Z","v":7843,"vw":14.758197},{"c":14.74,"h":14.74,"l":14.73,"n":12,"o":14.73,"t":"2026-10-15T15:10:00Z","v":1378,"vw":14.738446},{"c":14.75,"h":14.75,"l":14.735,"n":92,"o":14.74,"t":"2026-10-15T15:15:00Z","v":9954,"vw":14.741621},{"c":14.75,"h":14.76,"l":14.74,"n":125,"o":14.75,"t":"2026-10-15T15:20:00Z","v":16331,"vw":14.753441},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-15T15:25:00Z","v":123,"vw":14.75},{"c":14.7,"h":14.755,"l":14.7,"n":99,"o":14.75,"t":"2026-10-15T15:30:00Z","v":11575,"vw":14.737138},{"c":14.71,"h":14.72,"l":14.695,"n":86,"o":14.7,"t":"2026-10-15T15:35:00Z","v":8760,"vw":14.708497},{"c":14.73,"h":14.73,"l":14.72,"n":21,"o":14.72,"t":"2026-10-15T15:40:00Z","v":1068,"vw":14.727504},{"c":14.735,"h":14.735,"l":14.73,"n":12,"o":14.735,"t":"2026-10-15T15:45:00Z","v":704,"vw":14.7325},{"c":14.73,"h":14.735,"l":14.725,"n":40,"o":14.735,"t":"2026-10-15T15:50:00Z","v":2389,"vw":14.731284},{"c":14.75,"h":14.75,"l":14.7348,"n":34,"o":14.74,"t":"2026-10-15T15:55:00Z","v":2787,"vw":14.740817},{"c":14.745,"h":14.745,"l":14.74,"n":7,"o":14.745,"t":"2026-10-15T16:00:00Z","v":454,"vw":14.74375},{"c":14.76,"h":14.76,"l":14.74,"n":28,"o":14.75,"t":"2026-10-15T16:05:00Z","v":1934,"vw":14.750808},{"c":14.76,"h":14.765,"l":14.755,"n":59,"o":14.755,"t":"2026-10-15T16:10:00Z","v":2262,"vw":14.760191},{"c":14.74,"h":14.76,"l":14.74,"n":14,"o":14.76,"t":"2026-10-15T16:15:00Z","v":1154,"vw":14.751713},{"c":14.75,"h":14.755,"l":14.75,"n":38,"o":14.75,"t":"2026-10-15T16:20:00Z","v":2104,"vw":14.751342},{"c":14.755,"h":14.755,"l":14.755,"n":10,"o":14.755,"t":"2026-10-15T16:25:00Z","v":454,"vw":14.755},{"c":14.75,"h":14.765,"l":14.75,"n":57,"o":14.76,"t":"2026-10-15T16:30:00Z","v":4750,"vw":14.759753},{"c":14.74,"h":14.76,"l":14.74,"n":91,"o":14.755,"t":"2026-10-15T16:35:00Z","v":7211,"vw":14.754589},{"c":14.725,"h":14.74,"l":14.725,"n":177,"o":14.74,"t":"2026-10-15T16:40:00Z","v":2410,"vw":14.73099},{"c":14.735,"h":14.735,"l":14.725,"n":36,"o":14.7289,"t":"2026-10-15T16:45:00Z","v":1957,"vw":14.729763},{"c":14.735,"h":14.74,"l":14.735,"n":49,"o":14.74,"t":"2026-10-15T16:50:00Z","v":1489,"vw":14.73937},{"c":14.735,"h":14.735,"l":14.735,"n":12,"o":14.735,"t":"2026-10-15T16:55:00Z","v":176,"vw":14.735},{"c":14.745,"h":14.745,"l":14.74,"n":26,"o":14.74,"t":"2026-10-15T17:00:00Z","v":2406,"vw":14.74027},{"c":14.7441,"h":14.745,"l":14.7441,"n":6,"o":14.745,"t":"2026-10-15T17:05:00Z","v":463,"vw":14.744775},{"c":14.74,"h":14.755,"l":14.73,"n":97,"o":14.75,"t":"2026-10-15T17:10:00Z","v":9154,"vw":14.746893},{"c":14.74,"h":14.75,"l":14.735,"n":47,"o":14.7408,"t":"2026-10-15T17:15:00Z","v":2851,"vw":14.74047},{"c":14.77,"h":14.77,"l":14.725,"n":151,"o":14.75,"t":"2026-10-15T17:25:00Z","v":22096,"vw":14.750998},{"c":14.77,"h":14.77,"l":14.77,"n":9,"o":14.77,"t":"2026-10-15T17:30:00Z","v":257,"vw":14.77},{"c":14.7775,"h":14.7775,"l":14.7775,"n":7,"o":14.7775,"t":"2026-10-15T17:35:00Z","v":300,"vw":14.7775},{"c":14.76,"h":14.77,"l":14.755,"n":63,"o":14.7648,"t":"2026-10-15T17:40:00Z","v":4569,"vw":14.763432},{"c":14.76,"h":14.7655,"l":14.76,"n":30,"o":14.76,"t":"2026-10-15T17:45:00Z","v":2724,"vw":14.761797},{"c":14.775,"h":14.775,"l":14.765,"n":67,"o":14.765,"t":"2026-10-15T17:50:00Z","v":1699,"vw":14.768796},{"c":14.795,"h":14.795,"l":14.775,"n":36,"o":14.775,"t":"2026-10-15T17:55:00Z","v":2980,"vw":14.784746},{"c":14.795,"h":14.8,"l":14.795,"n":36,"o":14.795,"t":"2026-10-15T18:00:00Z","v":1520,"vw":14.795435},{"c":14.79,"h":14.8,"l":14.79,"n":49,"o":14.8,"t":"2026-10-15T18:05:00Z","v":4417,"vw":14.799394},{"c":14.785,"h":14.8,"l":14.785,"n":91,"o":14.8,"t":"2026-10-15T18:10:00Z","v":2143,"vw":14.789375},{"c":14.78,"h":14.785,"l":14.78,"n":16,"o":14.785,"t":"2026-10-15T18:15:00Z","v":609,"vw":14.783371},{"c":14.765,"h":14.77,"l":14.765,"n":11,"o":14.77,"t":"2026-10-15T18:20:00Z","v":650,"vw":14.769167},{"c":14.765,"h":14.77,"l":14.76,"n":24,"o":14.76,"t":"2026-10-15T18:25:00Z","v":1213,"vw":14.76393},{"c":14.76,"h":14.765,"l":14.76,"n":9,"o":14.76,"t":"2026-10-15T18:30:00Z","v":729,"vw":14.76143},{"c":14.755,"h":14.76,"l":14.75,"n":25,"o":14.76,"t":"2026-10-15T18:35:00Z","v":1500,"vw":14.755946},{"c":14.755,"h":14.76,"l":14.745,"n":106,"o":14.75,"t":"2026-10-15T18:40:00Z","v":4666,"vw":14.751282},{"c":14.755,"h":14.7555,"l":14.755,"n":9,"o":14.755,"t":"2026-10-15T18:45:00Z","v":1224,"vw":14.755211},{"c":14.76,"h":14.76,"l":14.75,"n":58,"o":14.75,"t":"2026-10-15T18:50:00Z","v":3828,"vw":14.75658},{"c":14.755,"h":14.755,"l":14.755,"n":18,"o":14.755,"t":"2026-10-15T19:00:00Z","v":546,"vw":14.755},{"c":14.75,"h":14.76,"l":14.75,"n":124,"o":14.755,"t":"2026-10-15T19:05:00Z","v":4684,"vw":14.752114},{"c":14.75,"h":14.75,"l":14.745,"n":68,"o":14.75,"t":"2026-10-15T19:10:00Z","v":5436,"vw":14.749786},{"c":14.75,"h":14.75,"l":14.74,"n":60,"o":14.74,"t":"2026-10-15T19:15:00Z","v":4143,"vw":14.743657},{"c":14.745,"h":14.745,"l":14.745,"n":41,"o":14.745,"t":"2026-10-15T19:20:00Z","v":1383,"vw":14.745},{"c":14.745,"h":14.75,"l":14.74,"n":25,"o":14.75,"t":"2026-10-15T19:25:00Z","v":1445,"vw":14.744085},{"c":14.745,"h":14.745,"l":14.74,"n":62,"o":14.74,"t":"2026-10-15T19:30:00Z","v":6302,"vw":14.740309},{"c":14.745,"h":14.745,"l":14.74,"n":175,"o":14.745,"t":"2026-10-15T19:35:00Z","v":12674,"vw":14.741218},{"c":14.74,"h":14.745,"l":14.74,"n":32,"o":14.74,"t":"2026-10-15T19:40:00Z","v":1900,"vw":14.742827},{"c":14.75,"h":14.75,"l":14.74,"n":132,"o":14.745,"t":"2026-10-15T19:45:00Z","v":5881,"vw":14.744378},{"c":14.755,"h":14.76,"l":14.75,"n":40,"o":14.75,"t":"2026-10-15T19:50:00Z","v":3840,"vw":14.752874},{"c":14.76,"h":14.765,"l":14.74,"n":291,"o":14.75,"t":"2026-10-15T19:55:00Z","v":26866,"vw":14.751808},{"c":14.75,"h":14.75,"l":14.75,"n":7,"o":14.75,"t":"2026-10-15T20:00:00Z","v":4603,"vw":14.75},{"c":14.7453,"h":14.7453,"l":14.7453,"n":2,"o":14.7453,"t":"2026-10-16T12:10:00Z","v":500,"vw":14.7453},{"c":14.81,"h":14.8332,"l":14.75,"n":35,"o":14.75,"t":"2026-10-16T13:30:00Z","v":3079,"vw":14.790853},{"c":14.81,"h":14.83,"l":14.81,"n":7,"o":14.83,"t":"2026-10-16T13:35:00Z","v":221,"vw":14.82},{"c":14.79,"h":14.81,"l":14.79,"n":5,"o":14.81,"t":"2026-10-16T13:40:00Z","v":681,"vw":14.801497},{"c":14.84,"h":14.84,"l":14.81,"n":57,"o":14.82,"t":"2026-10-16T13:45:00Z","v":4573,"vw":14.819696},{"c":14.84,"h":14.85,"l":14.825,"n":48,"o":14.83,"t":"2026-10-16T13:50:00Z","v":2678,"vw":14.831667},{"c":14.82,"h":14.84,"l":14.82,"n":28,"o":14.84,"t":"2026-10-16T13:55:00Z","v":4307,"vw":14.835122},{"c":14.85,"h":14.85,"l":14.81,"n":29,"o":14.81,"t":"2026-10-16T14:00:00Z","v":2447,"vw":14.830949},{"c":14.86,"h":14.86,"l":14.85,"n":24,"o":14.86,"t":"2026-10-16T14:05:00Z","v":1590,"vw":14.859105},{"c":14.85,"h":14.86,"l":14.85,"n":9,"o":14.86,"t":"2026-10-16T14:10:00Z","v":459,"vw":14.8525},{"c":14.84,"h":14.85,"l":14.84,"n":19,"o":14.85,"t":"2026-10-16T14:15:00Z","v":1235,"vw":14.845581},{"c":14.84,"h":14.85,"l":14.84,"n":41,"o":14.84,"t":"2026-10-16T14:20:00Z","v":1956,"vw":14.841533},{"c":14.8305,"h":14.84,"l":14.83,"n":17,"o":14.83,"t":"2026-10-16T14:25:00Z","v":1167,"vw":14.833888},{"c":14.8059,"h":14.83,"l":14.771,"n":89,"o":14.83,"t":"2026-10-16T14:30:00Z","v":9762,"vw":14.795287},{"c":14.805,"h":14.81,"l":14.775,"n":133,"o":14.7841,"t":"2026-10-16T14:35:00Z","v":14918,"vw":14.793204},{"c":14.8222,"h":14.83,"l":14.805,"n":70,"o":14.805,"t":"2026-10-16T14:40:00Z","v":6379,"vw":14.816664},{"c":14.85,"h":14.85,"l":14.825,"n":46,"o":14.83,"t":"2026-10-16T14:45:00Z","v":3449,"vw":14.83579},{"c":14.855,"h":14.86,"l":14.845,"n":44,"o":14.845,"t":"2026-10-16T14:50:00Z","v":3593,"vw":14.848437},{"c":14.86,"h":14.875,"l":14.8505,"n":75,"o":14.855,"t":"2026-10-16T14:55:00Z","v":11125,"vw":14.866588},{"c":14.855,"h":14.87,"l":14.855,"n":54,"o":14.86,"t":"2026-10-16T15:00:00Z","v":3361,"vw":14.862391},{"c":14.86,"h":14.865,"l":14.85,"n":27,"o":14.855,"t":"2026-10-16T15:05:00Z","v":3015,"vw":14.860309},{"c":14.86,"h":14.86,"l":14.845,"n":60,"o":14.85,"t":"2026-10-16T15:10:00Z","v":9492,"vw":14.853147},{"c":14.85,"h":14.865,"l":14.85,"n":36,"o":14.855,"t":"2026-10-16T15:15:00Z","v":2667,"vw":14.856786},{"c":14.83,"h":14.85,"l":14.83,"n":65,"o":14.85,"t":"2026-10-16T15:20:00Z","v":4426,"vw":14.841557},{"c":14.845,"h":14.85,"l":14.835,"n":45,"o":14.835,"t":"2026-10-16T15:25:00Z","v":3585,"vw":14.842532},{"c":14.8405,"h":14.86,"l":14.84,"n":74,"o":14.845,"t":"2026-10-16T15:35:00Z","v":11210,"vw":14.850549},{"c":14.825,"h":14.84,"l":14.815,"n":128,"o":14.84,"t":"2026-10-16T15:40:00Z","v":15471,"vw":14.823152},{"c":14.84,"h":14.855,"l":14.81,"n":159,"o":14.825,"t":"2026-10-16T15:45:00Z","v":16149,"vw":14.829217},{"c":14.84,"h":14.845,"l":14.84,"n":18,"o":14.845,"t":"2026-10-16T15:50:00Z","v":1266,"vw":14.840556},{"c":14.865,"h":14.87,"l":14.83,"n":157,"o":14.835,"t":"2026-10-16T15:55:00Z","v":28028,"vw":14.853581},{"c":14.855,"h":14.86,"l":14.85,"n":113,"o":14.86,"t":"2026-10-16T16:00:00Z","v":17192,"vw":14.852371},{"c":14.855,"h":14.855,"l":14.845,"n":51,"o":14.85,"t":"2026-10-16T16:05:00Z","v":3785,"vw":14.850418},{"c":14.885,"h":14.89,"l":14.855,"n":86,"o":14.855,"t":"2026-10-16T16:10:00Z","v":11815,"vw":14.876557},{"c":14.91,"h":14.91,"l":14.885,"n":57,"o":14.885,"t":"2026-10-16T16:15:00Z","v":14991,"vw":14.893909},{"c":14.915,"h":14.92,"l":14.91,"n":51,"o":14.91,"t":"2026-10-16T16:20:00Z","v":2745,"vw":14.915071},{"c":14.9358,"h":14.94,"l":14.92,"n":69,"o":14.92,"t":"2026-10-16T16:25:00Z","v":11564,"vw":14.92655},{"c":14.94,"h":14.95,"l":14.93,"n":9,"o":14.93,"t":"2026-10-16T16:30:00Z","v":921,"vw":14.935},{"c":14.94,"h":14.95,"l":14.935,"n":33,"o":14.945,"t":"2026-10-16T16:35:00Z","v":2721,"vw":14.942727},{"c":14.935,"h":14.945,"l":14.925,"n":59,"o":14.935,"t":"2026-10-16T16:40:00Z","v":6005,"vw":14.935916},{"c":14.96,"h":14.96,"l":14.935,"n":33,"o":14.935,"t":"2026-10-16T16:45:00Z","v":5146,"vw":14.954008},{"c":14.98,"h":14.98,"l":14.96,"n":36,"o":14.96,"t":"2026-10-16T16:50:00Z","v":5820,"vw":14.966461},{"c":15,"h":15,"l":14.98,"n":50,"o":14.98,"t":"2026-10-16T16:55:00Z","v":11215,"vw":14.989719},{"c":14.99,"h":14.99,"l":14.98,"n":21,"o":14.99,"t":"2026-10-16T17:00:00Z","v":1690,"vw":14.985988},{"c":14.995,"h":14.995,"l":14.98,"n":36,"o":14.99,"t":"2026-10-16T17:05:00Z","v":2746,"vw":14.986838},{"c":14.995,"h":15.005,"l":14.99,"n":96,"o":14.99,"t":"2026-10-16T17:10:00Z","v":17046,"vw":14.998447},{"c":14.99,"h":15,"l":14.985,"n":71,"o":14.99,"t":"2026-10-16T17:15:00Z","v":4705,"vw":14.991165},{"c":14.995,"h":15,"l":14.985,"n":47,"o":14.985,"t":"2026-10-16T17:20:00Z","v":3299,"vw":14.989315},{"c":15,"h":15,"l":15,"n":26,"o":15,"t":"2026-10-16T17:25:00Z","v":6985,"vw":15},{"c":15,"h":15,"l":15,"n":12,"o":15,"t":"2026-10-16T17:30:00Z","v":1035,"vw":15},{"c":15,"h":15.0194,"l":15,"n":56,"o":15,"t":"2026-10-16T17:35:00Z","v":5210,"vw":15.008768},{"c":15,"h":15,"l":14.99,"n":41,"o":15,"t":"2026-10-16T17:40:00Z","v":4273,"vw":14.992829},{"c":15,"h":15.005,"l":15,"n":21,"o":15.005,"t":"2026-10-16T17:45:00Z","v":1623,"vw":15.002002},{"c":14.9901,"h":14.9901,"l":14.99,"n":21,"o":14.99,"t":"2026-10-16T17:50:00Z","v":1288,"vw":14.990068},{"c":14.99,"h":15,"l":14.98,"n":93,"o":15,"t":"2026-10-16T17:55:00Z","v":7503,"vw":14.991274},{"c":15.01,"h":15.01,"l":14.98,"n":32,"o":14.98,"t":"2026-10-16T18:00:00Z","v":2071,"vw":14.992761},{"c":15,"h":15.01,"l":15,"n":51,"o":15,"t":"2026-10-16T18:05:00Z","v":3134,"vw":15.004572},{"c":15,"h":15,"l":15,"n":11,"o":15,"t":"2026-10-16T18:10:00Z","v":654,"vw":15},{"c":14.99,"h":15,"l":14.99,"n":54,"o":15,"t":"2026-10-16T18:15:00Z","v":4929,"vw":14.991278},{"c":14.96,"h":14.9901,"l":14.96,"n":235,"o":14.985,"t":"2026-10-16T18:20:00Z","v":35168,"vw":14.971908},{"c":14.96,"h":14.9605,"l":14.96,"n":29,"o":14.9605,"t":"2026-10-16T18:25:00Z","v":2532,"vw":14.960071},{"c":14.96,"h":14.965,"l":14.94,"n":208,"o":14.965,"t":"2026-10-16T18:30:00Z","v":14069,"vw":14.95373},{"c":14.955,"h":14.965,"l":14.945,"n":68,"o":14.9609,"t":"2026-10-16T18:35:00Z","v":6166,"vw":14.953778},{"c":14.975,"h":14.975,"l":14.955,"n":38,"o":14.955,"t":"2026-10-16T18:40:00Z","v":11581,"vw":14.956499},{"c":14.955,"h":14.98,"l":14.95,"n":139,"o":14.975,"t":"2026-10-16T18:45:00Z","v":14738,"vw":14.972323},{"c":14.9401,"h":14.95,"l":14.94,"n":25,"o":14.95,"t":"2026-10-16T18:50:00Z","v":1909,"vw":14.942735},{"c":14.955,"h":14.955,"l":14.94,"n":53,"o":14.94,"t":"2026-10-16T18:55:00Z","v":2903,"vw":14.949092},{"c":14.955,"h":14.955,"l":14.9401,"n":5,"o":14.9401,"t":"2026-10-16T19:00:00Z","v":803,"vw":14.945688},{"c":14.96,"h":14.96,"l":14.93,"n":107,"o":14.94,"t":"2026-10-16T19:05:00Z","v":8725,"vw":14.940661},{"c":14.99,"h":14.99,"l":14.96,"n":42,"o":14.97,"t":"2026-10-16T19:10:00Z","v":8902,"vw":14.97839},{"c":14.985,"h":15,"l":14.98,"n":96,"o":15,"t":"2026-10-16T19:15:00Z","v":11000,"vw":14.989745},{"c":15,"h":15,"l":14.985,"n":63,"o":14.985,"t":"2026-10-16T19:20:00Z","v":7385,"vw":14.988782},{"c":15.005,"h":15.01,"l":14.995,"n":49,"o":15,"t":"2026-10-16T19:25:00Z","v":3219,"vw":15.001812},{"c":15.025,"h":15.03,"l":15.005,"n":108,"o":15.01,"t":"2026-10-16T19:30:00Z","v":13336,"vw":15.017107},{"c":15.02,"h":15.03,"l":15.015,"n":130,"o":15.025,"t":"2026-10-16T19:35:00Z","v":11366,"vw":15.021768},{"c":15.04,"h":15.04,"l":15.025,"n":95,"o":15.03,"t":"2026-10-16T19:40:00Z","v":7836,"vw":15.03434},{"c":15.04,"h":15.045,"l":15.02,"n":252,"o":15.04,"t":"2026-10-16T19:45:00Z","v":42283,"vw":15.033639},{"c":15.03,"h":15.05,"l":15.03,"n":128,"o":15.03,"t":"2026-10-16T19:50:00Z","v":16464,"vw":15.036622},{"c":15.03,"h":15.04,"l":15.01,"n":387,"o":15.03,"t":"2026-10-16T19:55:00Z","v":47455,"vw":15.025868},{"c":15.0339,"h":15.0339,"l":15.03,"n":11,"o":15.03,"t":"2026-10-16T20:00:00Z","v":15119,"vw":15.030156},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-16T20:20:00Z","v":167,"vw":14.9}],"history":[{"c":15.07,"h":15.23,"l":14.96,"n":2688,"o":15.23,"t":"2024-10-14T04:00:00Z","v":445043,"vw":15.027581},{"c":14.86,"h":15.0301,"l":14.76,"n":2534,"o":15,"t":"2024-10-15T04:00:00Z","v":354860,"vw":14.906252},{"c":14.91,"h":15,"l":14.8274,"n":1814,"o":14.93,"t":"2024-10-16T04:00:00Z","v":270573,"vw":14.923163},{"c":15.09,"h":15.1,"l":14.8991,"n":1447,"o":14.91,"t":"2024-10-17T04:00:00Z","v":209390,"vw":15.01552},{"c":14.96,"h":15.04,"l":14.915,"n":1920,"o":15,"t":"2024-10-18T04:00:00Z","v":299000,"vw":14.978785},{"c":14.97,"h":15.07,"l":14.88,"n":1871,"o":14.99,"t":"2024-10-21T04:00:00Z","v":246905,"vw":14.959794},{"c":15.01,"h":15.04,"l":14.88,"n":1572,"o":15.01,"t":"2024-10-22T04:00:00Z","v":204794,"vw":14.975305},{"c":14.98,"h":15.0399,"l":14.85,"n":2293,"o":15,"t":"2024-10-23T04:00:00Z","v":341586,"vw":14.919844},{"c":15.11,"h":15.13,"l":14.8494,"n":1521,"o":15,"t":"2024-10-24T04:00:00Z","v":332886,"vw":15.015078},{"c":14.92,"h":15.15,"l":14.88,"n":2247,"o":15.1,"t":"2024-10-25T04:00:00Z","v":332154,"vw":14.951589},{"c":14.67,"h":14.87,"l":14.57,"n":3435,"o":14.85,"t":"2024-10-28T04:00:00Z","v":543228,"vw":14.710375},{"c":14.65,"h":14.815,"l":14.63,"n":2103,"o":14.71,"t":"2024-10-29T04:00:00Z","v":407489,"vw":14.674123},{"c":14.74,"h":14.78,"l":14.64,"n":1125,"o":14.65,"t":"2024-10-30T04:00:00Z","v":173672,"vw":14.728195},{"c":14.76,"h":14.8423,"l":14.67,"n":1374,"o":14.78,"t":"2024-10-31T04:00:00Z","v":162242,"vw":14.7454},{"c":14.87,"h":14.915,"l":14.73,"n":2487,"o":14.8,"t":"2024-11-01T04:00:00Z","v":324615,"vw":14.864452},{"c":14.94,"h":15.5,"l":14.861,"n":2642,"o":15,"t":"2024-11-04T05:00:00Z","v":337146,"vw":14.959106},{"c":14.91,"h":15.0358,"l":14.68,"n":3702,"o":14.8,"t":"2024-11-05T05:00:00Z","v":602524,"vw":14.908921},{"c":15.12,"h":15.21,"l":14.8,"n":4302,"o":15,"t":"2024-11-06T05:00:00Z","v":887906,"vw":15.088209},{"c":15.42,"h":15.4613,"l":15.05,"n":3828,"o":15.16,"t":"2024-11-07T05:00:00Z","v":639495,"vw":15.358034},{"c":14.99,"h":15.05,"l":14.85,"n":3466,"o":15.05,"t":"2024-11-08T05:00:00Z","v":741927,"vw":14.935319},{"c":14.97,"h":15,"l":14.73,"n":4092,"o":14.95,"t":"2024-11-11T05:00:00Z","v":816449,"vw":14.888725},{"c":15.06,"h":15.1,"l":14.945,"n":2333,"o":14.97,"t":"2024-11-12T05:00:00Z","v":363237,"vw":15.021554},{"c":15.15,"h":15.24,"l":14.91,"n":2621,"o":15.1,"t":"2024-11-13T05:00:00Z","v":383532,"vw":15.129533},{"c":15.34,"h":15.34,"l":15.15,"n":2650,"o":15.15,"t":"2024-11-14T05:00:00Z","v":431116,"vw":15.249332},{"c":15.22,"h":15.42,"l":15.21,"n":2420,"o":15.38,"t":"2024-11-15T05:00:00Z","v":353159,"vw":15.32069},{"c":15.17,"h":15.34,"l":15.1262,"n":2390,"o":15.21,"t":"2024-11-18T05:00:00Z","v":312961,"vw":15.182335},{"c":15.05,"h":15.12,"l":14.92,"n":2189,"o":15.12,"t":"2024-11-19T05:00:00Z","v":433147,"vw":15.003205},{"c":15.15,"h":15.19,"l":15,"n":1958,"o":15.02,"t":"2024-11-20T05:00:00Z","v":265268,"vw":15.091826},{"c":15.35,"h":15.38,"l":15.11,"n":4012,"o":15.19,"t":"2024-11-21T05:00:00Z","v":634629,"vw":15.236462},{"c":15.56,"h":15.58,"l":15.325,"n":3030,"o":15.35,"t":"2024-11-22T05:00:00Z","v":550500,"vw":15.47267},{"c":15.38,"h":15.6,"l":15.32,"n":3214,"o":15.6,"t":"2024-11-25T05:00:00Z","v":374794,"vw":15.402233},{"c":15.35,"h":15.38,"l":15.21,"n":2895,"o":15.38,"t":"2024-11-26T05:00:00Z","v":541350,"vw":15.284926},{"c":15.39,"h":15.42,"l":15.16,"n":3178,"o":15.34,"t":"2024-11-27T05:00:00Z","v":446670,"vw":15.272817},{"c":15.52,"h":15.54,"l":15.43,"n":1125,"o":15.45,"t":"2024-11-29T05:00:00Z","v":144642,"vw":15.481512},{"c":15.57,"h":15.58,"l":15.3,"n":2602,"o":15.39,"t":"2024-12-02T05:00:00Z","v":329525,"vw":15.467942},{"c":15.52,"h":15.66,"l":15.49,"n":2977,"o":15.6,"t":"2024-12-03T05:00:00Z","v":431328,"vw":15.545922},{"c":15.13,"h":15.52,"l":15.02,"n":6435,"o":15.52,"t":"2024-12-04T05:00:00Z","v":773893,"vw":15.161789},{"c":15.08,"h":15.175,"l":15.07,"n":1960,"o":15.09,"t":"2024-12-05T05:00:00Z","v":234491,"vw":15.122049},{"c":14.68,"h":15.12,"l":14.63,"n":3878,"o":15.05,"t":"2024-12-06T05:00:00Z","v":717603,"vw":14.789139},{"c":14.73,"h":14.9499,"l":14.66,"n":2297,"o":14.66,"t":"2024-12-09T05:00:00Z","v":413776,"vw":14.789608},{"c":14.46,"h":14.79,"l":14.37,"n":3468,"o":14.71,"t":"2024-12-10T05:00:00Z","v":881183,"vw":14.545687},{"c":14.52,"h":14.63,"l":14.33,"n":3834,"o":14.45,"t":"2024-12-11T05:00:00Z","v":953451,"vw":14.516755},{"c":14.61,"h":14.65,"l":14.41,"n":3768,"o":14.5,"t":"2024-12-12T05:00:00Z","v":630362,"vw":14.559942},{"c":14.54,"h":14.65,"l":14.5,"n":2979,"o":14.59,"t":"2024-12-13T05:00:00Z","v":747998,"vw":14.560799},{"c":14.18,"h":14.57,"l":14.14,"n":7503,"o":14.57,"t":"2024-12-16T05:00:00Z","v":1188355,"vw":14.285031},{"c":14.09,"h":14.19,"l":13.78,"n":5291,"o":14.13,"t":"2024-12-17T05:00:00Z","v":2339111,"vw":13.965529},{"c":13.93,"h":14.23,"l":13.87,"n":4011,"o":14.04,"t":"2024-12-18T05:00:00Z","v":746084,"vw":14.048723},{"c":13.86,"h":14.1,"l":13.86,"n":3375,"o":14.04,"t":"2024-12-19T05:00:00Z","v":586895,"vw":13.942861},{"c":14,"h":14.07,"l":13.89,"n":3618,"o":13.94,"t":"2024-12-20T05:00:00Z","v":807835,"vw":13.975809},{"c":14.11,"h":14.11,"l":13.85,"n":3689,"o":13.93,"t":"2024-12-23T05:00:00Z","v":579785,"vw":13.999933},{"c":14.22,"h":14.26,"l":14.06,"n":1492,"o":14.26,"t":"2024-12-24T05:00:00Z","v":226882,"vw":14.151643},{"c":14.15,"h":14.24,"l":14.03,"n":2831,"o":14.24,"t":"2024-12-26T05:00:00Z","v":413209,"vw":14.151433},{"c":14.15,"h":14.2161,"l":13.9716,"n":2937,"o":14.11,"t":"2024-12-27T05:00:00Z","v":605412,"vw":14.111284},{"c":14.35,"h":14.37,"l":14.04,"n":4013,"o":14.05,"t":"2024-12-30T05:00:00Z","v":778054,"vw":14.243959},{"c":14.6,"h":14.61,"l":14.3143,"n":3503,"o":14.34,"t":"2024-12-31T05:00:00Z","v":435098,"vw":14.520271},{"c":14.63,"h":14.68,"l":14.42,"n":2854,"o":14.6,"t":"2025-01-02T05:00:00Z","v":1122896,"vw":14.589832},{"c":14.56,"h":14.7,"l":14.54,"n":2609,"o":14.64,"t":"2025-01-03T05:00:00Z","v":906926,"vw":14.622984},{"c":14.56,"h":14.7434,"l":14.5154,"n":2556,"o":14.67,"t":"2025-01-06T05:00:00Z","v":346562,"vw":14.607129},{"c":14.49,"h":14.77,"l":14.45,"n":3861,"o":14.7,"t":"2025-01-07T05:00:00Z","v":479830,"vw":14.592694},{"c":14.62,"h":14.63,"l":14.31,"n":2851,"o":14.42,"t":"2025-01-08T05:00:00Z","v":340888,"vw":14.513992},{"c":15.01,"h":15.02,"l":14.79,"n":3179,"o":14.79,"t":"2025-01-10T05:00:00Z","v":566045,"vw":14.916794},{"c":15.28,"h":15.3899,"l":14.89,"n":3372,"o":14.89,"t":"2025-01-13T05:00:00Z","v":454613,"vw":15.236838},{"c":15.16,"h":15.3204,"l":15.1349,"n":3068,"o":15.28,"t":"2025-01-14T05:00:00Z","v":294662,"vw":15.212915},{"c":15.39,"h":15.44,"l":15.14,"n":2767,"o":15.18,"t":"2025-01-15T05:00:00Z","v":323176,"vw":15.317673},{"c":15.51,"h":15.51,"l":15.35,"n":1758,"o":15.41,"t":"2025-01-16T05:00:00Z","v":237209,"vw":15.442774},{"c":15.59,"h":15.6,"l":15.43,"n":2888,"o":15.51,"t":"2025-01-17T05:00:00Z","v":347327,"vw":15.507437},{"c":15.5,"h":15.595,"l":15.4,"n":2359,"o":15.54,"t":"2025-01-21T05:00:00Z","v":319596,"vw":15.498156},{"c":15.28,"h":15.51,"l":15.2607,"n":1841,"o":15.45,"t":"2025-01-22T05:00:00Z","v":188874,"vw":15.381923},{"c":15.33,"h":15.46,"l":15.3,"n":2251,"o":15.36,"t":"2025-01-23T05:00:00Z","v":378876,"vw":15.364667},{"c":15.24,"h":15.39,"l":15.175,"n":2399,"o":15.39,"t":"2025-01-24T05:00:00Z","v":389392,"vw":15.254522},{"c":14.92,"h":15.28,"l":14.9,"n":3590,"o":15.28,"t":"2025-01-27T05:00:00Z","v":405716,"vw":15.034093},{"c":14.81,"h":15.05,"l":14.76,"n":2293,"o":14.99,"t":"2025-01-28T05:00:00Z","v":370799,"vw":14.85576},{"c":14.76,"h":14.8612,"l":14.61,"n":3131,"o":14.81,"t":"2025-01-29T05:00:00Z","v":420499,"vw":14.710114},{"c":14.76,"h":14.94,"l":14.6773,"n":1915,"o":14.88,"t":"2025-01-30T05:00:00Z","v":178950,"vw":14.753509},{"c":14.48,"h":14.82,"l":14.36,"n":3794,"o":14.8,"t":"2025-01-31T05:00:00Z","v":462459,"vw":14.506516},{"c":14.67,"h":14.69,"l":14.3888,"n":2831,"o":14.48,"t":"2025-02-03T05:00:00Z","v":441270,"vw":14.609008},{"c":14.95,"h":15.0001,"l":14.5,"n":3137,"o":14.67,"t":"2025-02-04T05:00:00Z","v":602320,"vw":14.863361},{"c":14.9,"h":14.97,"l":14.82,"n":2271,"o":14.96,"t":"2025-02-05T05:00:00Z","v":380067,"vw":14.901419},{"c":14.76,"h":14.98,"l":14.6,"n":3436,"o":14.95,"t":"2025-02-06T05:00:00Z","v":593399,"vw":14.761265},{"c":14.77,"h":14.93,"l":14.705,"n":1908,"o":14.82,"t":"2025-02-07T05:00:00Z","v":252499,"vw":14.779801},{"c":15.14,"h":15.17,"l":14.88,"n":3352,"o":14.94,"t":"2025-02-10T05:00:00Z","v":526956,"vw":15.108912},{"c":15.17,"h":15.26,"l":15.09,"n":1989,"o":15.15,"t":"2025-02-11T05:00:00Z","v":295090,"vw":15.183059},{"c":15.01,"h":15.225,"l":14.96,"n":1867,"o":15.19,"t":"2025-02-12T05:00:00Z","v":240086,"vw":15.071117},{"c":15.12,"h":15.184,"l":14.94,"n":1790,"o":15,"t":"2025-02-13T05:00:00Z","v":284393,"vw":15.097935},{"c":15.13,"h":15.2454,"l":15.1,"n":1803,"o":15.2,"t":"2025-02-14T05:00:00Z","v":332035,"vw":15.158732},{"c":14.97,"h":14.9868,"l":14.72,"n":3256,"o":14.86,"t":"2025-02-18T05:00:00Z","v":459558,"vw":14.886318},{"c":15.33,"h":15.4,"l":14.935,"n":5869,"o":14.95,"t":"2025-02-19T05:00:00Z","v":968901,"vw":15.263833},{"c":15.21,"h":15.36,"l":15.11,"n":3259,"o":15.3,"t":"2025-02-20T05:00:00Z","v":438143,"vw":15.18902},{"c":14.94,"h":15.195,"l":14.8,"n":3562,"o":15.1,"t":"2025-02-21T05:00:00Z","v":445022,"vw":14.95354},{"c":14.94,"h":15.09,"l":14.86,"n":4778,"o":14.9,"t":"2025-02-24T05:00:00Z","v":591532,"vw":14.980761},{"c":15.11,"h":15.16,"l":14.68,"n":5734,"o":14.86,"t":"2025-02-25T05:00:00Z","v":951571,"vw":14.999394},{"c":15.16,"h":15.19,"l":14.8661,"n":5468,"o":15.15,"t":"2025-02-26T05:00:00Z","v":964247,"vw":15.070796},{"c":15.17,"h":15.245,"l":14.93,"n":4140,"o":15.11,"t":"2025-02-27T05:00:00Z","v":744860,"vw":15.149696},{"c":14.96,"h":15.13,"l":14.875,"n":3231,"o":15.04,"t":"2025-02-28T05:00:00Z","v":813663,"vw":14.981196},{"c":14.57,"h":15.03,"l":14.43,"n":4809,"o":15,"t":"2025-03-03T05:00:00Z","v":602044,"vw":14.583635},{"c":14.52,"h":14.615,"l":14.3,"n":5092,"o":14.3,"t":"2025-03-04T05:00:00Z","v":636814,"vw":14.475385},{"c":14.62,"h":14.64,"l":14.3,"n":3610,"o":14.5,"t":"2025-03-05T05:00:00Z","v":446194,"vw":14.470815},{"c":14.68,"h":14.685,"l":14.46,"n":2789,"o":14.66,"t":"2025-03-06T05:00:00Z","v":391981,"vw":14.609701},{"c":14.75,"h":14.87,"l":14.61,"n":2710,"o":14.68,"t":"2025-03-07T05:00:00Z","v":362776,"vw":14.772033},{"c":14.63,"h":14.82,"l":14.38,"n":5081,"o":14.75,"t":"2025-03-10T04:00:00Z","v":531596,"vw":14.619522},{"c":14.97,"h":15.04,"l":14.64,"n":4021,"o":14.71,"t":"2025-03-11T04:00:00Z","v":517519,"vw":14.933775},{"c":15.2,"h":15.36,"l":14.955,"n":4149,"o":15.1,"t":"2025-03-12T04:00:00Z","v":587101,"vw":15.219134},{"c":14.85,"h":15.23,"l":14.8,"n":1893,"o":15.12,"t":"2025-03-13T04:00:00Z","v":256402,"vw":14.954152},{"c":15.02,"h":15.1,"l":14.8057,"n":1931,"o":14.91,"t":"2025-03-14T04:00:00Z","v":298596,"vw":15.015785},{"c":15.1,"h":15.21,"l":15.04,"n":2360,"o":15.11,"t":"2025-03-17T04:00:00Z","v":319145,"vw":15.120767},{"c":15.18,"h":15.24,"l":15.09,"n":1646,"o":15.16,"t":"2025-03-18T04:00:00Z","v":196452,"vw":15.156878},{"c":15.35,"h":15.52,"l":15.22,"n":2998,"o":15.24,"t":"2025-03-19T04:00:00Z","v":599909,"vw":15.407466},{"c":15.34,"h":15.4,"l":15.232,"n":1513,"o":15.27,"t":"2025-03-20T04:00:00Z","v":157583,"vw":15.333687},{"c":15.27,"h":15.38,"l":15.17,"n":1878,"o":15.38,"t":"2025-03-21T04:00:00Z","v":390204,"vw":15.263302},{"c":15.32,"h":15.42,"l":15.26,"n":1895,"o":15.29,"t":"2025-03-24T04:00:00Z","v":222956,"vw":15.321542},{"c":15.25,"h":15.43,"l":15.23,"n":1700,"o":15.3,"t":"2025-03-25T04:00:00Z","v":172858,"vw":15.290255},{"c":15.35,"h":15.41,"l":15.28,"n":1546,"o":15.33,"t":"2025-03-26T04:00:00Z","v":223394,"vw":15.345552},{"c":15.29,"h":15.38,"l":15.2,"n":1328,"o":15.38,"t":"2025-03-27T04:00:00Z","v":256214,"vw":15.285569},{"c":15.23,"h":15.337,"l":15.11,"n":1570,"o":15.25,"t":"2025-03-28T04:00:00Z","v":217936,"vw":15.195998},{"c":15.27,"h":15.3268,"l":15.12,"n":1616,"o":15.18,"t":"2025-03-31T04:00:00Z","v":211356,"vw":15.252904},{"c":15.31,"h":15.33,"l":15.21,"n":1478,"o":15.31,"t":"2025-04-01T04:00:00Z","v":121528,"vw":15.282771},{"c":15.36,"h":15.385,"l":15.25,"n":1877,"o":15.25,"t":"2025-04-02T04:00:00Z","v":211661,"vw":15.324951},{"c":14.91,"h":15.23,"l":14.89,"n":2648,"o":15.05,"t":"2025-04-03T04:00:00Z","v":475602,"vw":15.005668},{"c":13.97,"h":14.7,"l":13.72,"n":9260,"o":14.69,"t":"2025-04-04T04:00:00Z","v":1519000,"vw":14.06971},{"c":13.52,"h":14.1,"l":12.8,"n":4618,"o":13.37,"t":"2025-04-07T04:00:00Z","v":855239,"vw":13.477984},{"c":13.11,"h":13.959,"l":13.03,"n":4338,"o":13.74,"t":"2025-04-08T04:00:00Z","v":705666,"vw":13.373992},{"c":14.25,"h":14.43,"l":12.8875,"n":5224,"o":13,"t":"2025-04-09T04:00:00Z","v":726735,"vw":13.662294},{"c":13.69,"h":14.1241,"l":13.53,"n":3011,"o":14.07,"t":"2025-04-10T04:00:00Z","v":295939,"vw":13.714023},{"c":14.01,"h":14.19,"l":13.56,"n":4311,"o":13.75,"t":"2025-04-11T04:00:00Z","v":508581,"vw":13.936512},{"c":13.98,"h":14.23,"l":13.81,"n":4431,"o":14.12,"t":"2025-04-14T04:00:00Z","v":675625,"vw":14.023301},{"c":14.03,"h":14.11,"l":13.96,"n":1886,"o":13.98,"t":"2025-04-15T04:00:00Z","v":261744,"vw":14.02364},{"c":14.22,"h":14.29,"l":14,"n":2583,"o":14,"t":"2025-04-16T04:00:00Z","v":369399,"vw":14.192458},{"c":14.63,"h":14.67,"l":14.17,"n":1803,"o":14.17,"t":"2025-04-17T04:00:00Z","v":237405,"vw":14.543093},{"c":14.32,"h":14.5,"l":14.29,"n":1566,"o":14.43,"t":"2025-04-21T04:00:00Z","v":214292,"vw":14.354942},{"c":14.47,"h":14.6,"l":14.29,"n":1650,"o":14.38,"t":"2025-04-22T04:00:00Z","v":205836,"vw":14.454171},{"c":14.47,"h":14.57,"l":14.36,"n":1681,"o":14.51,"t":"2025-04-23T04:00:00Z","v":193370,"vw":14.443669},{"c":14.41,"h":14.61,"l":14.33,"n":1828,"o":14.61,"t":"2025-04-24T04:00:00Z","v":183423,"vw":14.44974},{"c":14.47,"h":14.5,"l":14.315,"n":1031,"o":14.39,"t":"2025-04-25T04:00:00Z","v":114710,"vw":14.402671},{"c":14.6,"h":14.625,"l":14.48,"n":1781,"o":14.52,"t":"2025-04-28T04:00:00Z","v":190089,"vw":14.535378},{"c":14.42,"h":14.6349,"l":14.41,"n":1848,"o":14.55,"t":"2025-04-29T04:00:00Z","v":179369,"vw":14.490592},{"c":14.11,"h":14.42,"l":14.01,"n":2446,"o":14.4,"t":"2025-04-30T04:00:00Z","v":408641,"vw":14.193406},{"c":14.38,"h":14.45,"l":14.07,"n":1958,"o":14.07,"t":"2025-05-01T04:00:00Z","v":205356,"vw":14.36217},{"c":14.54,"h":14.58,"l":14.345,"n":2193,"o":14.56,"t":"2025-05-02T04:00:00Z","v":238326,"vw":14.489022},{"c":14.25,"h":14.5,"l":14.25,"n":2836,"o":14.49,"t":"2025-05-05T04:00:00Z","v":289626,"vw":14.343102},{"c":14.01,"h":14.1195,"l":13.8003,"n":4290,"o":13.85,"t":"2025-05-06T04:00:00Z","v":641514,"vw":13.938455},{"c":13.63,"h":14.0066,"l":13.63,"n":4075,"o":13.98,"t":"2025-05-07T04:00:00Z","v":799230,"vw":13.789746},{"c":13.55,"h":13.69,"l":13.45,"n":2715,"o":13.48,"t":"2025-05-08T04:00:00Z","v":387379,"vw":13.549113},{"c":13.71,"h":13.72,"l":13.51,"n":2119,"o":13.63,"t":"2025-05-09T04:00:00Z","v":321923,"vw":13.624417},{"c":13.9,"h":14.08,"l":13.8581,"n":3329,"o":14.04,"t":"2025-05-12T04:00:00Z","v":451642,"vw":13.940468},{"c":13.94,"h":14.02,"l":13.86,"n":2277,"o":13.9,"t":"2025-05-13T04:00:00Z","v":347661,"vw":13.932702},{"c":13.81,"h":13.95,"l":13.77,"n":2672,"o":13.94,"t":"2025-05-14T04:00:00Z","v":437850,"vw":13.829565},{"c":13.75,"h":13.83,"l":13.68,"n":1848,"o":13.81,"t":"2025-05-15T04:00:00Z","v":294376,"vw":13.765332},{"c":13.64,"h":13.82,"l":13.5802,"n":2408,"o":13.75,"t":"2025-05-16T04:00:00Z","v":411395,"vw":13.665201},{"c":13.6,"h":13.65,"l":13.45,"n":1736,"o":13.64,"t":"2025-05-19T04:00:00Z","v":272580,"vw":13.5286},{"c":13.63,"h":13.665,"l":13.5438,"n":1572,"o":13.59,"t":"2025-05-20T04:00:00Z","v":293136,"vw":13.606578},{"c":13.49,"h":13.74,"l":13.47,"n":2115,"o":13.63,"t":"2025-05-21T04:00:00Z","v":327663,"vw":13.536808},{"c":13.47,"h":13.52,"l":13.32,"n":1680,"o":13.47,"t":"2025-05-22T04:00:00Z","v":289353,"vw":13.454775},{"c":13.49,"h":13.6,"l":13.4,"n":1565,"o":13.4,"t":"2025-05-23T04:00:00Z","v":225341,"vw":13.499195},{"c":13.56,"h":13.59,"l":13.45,"n":1624,"o":13.52,"t":"2025-05-27T04:00:00Z","v":274381,"vw":13.543318},{"c":13.49,"h":13.73,"l":13.43,"n":3251,"o":13.6,"t":"2025-05-28T04:00:00Z","v":346771,"vw":13.52852},{"c":13.54,"h":13.67,"l":13.52,"n":2130,"o":13.57,"t":"2025-05-29T04:00:00Z","v":295452,"vw":13.579846},{"c":13.35,"h":13.51,"l":13.33,"n":2384,"o":13.5,"t":"2025-05-30T04:00:00Z","v":290649,"vw":13.404981},{"c":13.53,"h":13.63,"l":13.39,"n":3073,"o":13.39,"t":"2025-06-02T04:00:00Z","v":250688,"vw":13.519185},{"c":13.76,"h":13.76,"l":13.53,"n":1784,"o":13.53,"t":"2025-06-03T04:00:00Z","v":218593,"vw":13.707131},{"c":13.57,"h":13.84,"l":13.53,"n":1672,"o":13.71,"t":"2025-06-04T04:00:00Z","v":245275,"vw":13.641073},{"c":13.55,"h":13.68,"l":13.51,"n":1464,"o":13.68,"t":"2025-06-05T04:00:00Z","v":187959,"vw":13.55914},{"c":13.67,"h":13.73,"l":13.53,"n":2531,"o":13.53,"t":"2025-06-06T04:00:00Z","v":281656,"vw":13.662118},{"c":13.68,"h":13.73,"l":13.64,"n":1964,"o":13.68,"t":"2025-06-09T04:00:00Z","v":180813,"vw":13.685334},{"c":13.73,"h":13.89,"l":13.71,"n":2019,"o":13.71,"t":"2025-06-10T04:00:00Z","v":269568,"vw":13.810586},{"c":13.87,"h":13.93,"l":13.73,"n":1769,"o":13.76,"t":"2025-06-11T04:00:00Z","v":310880,"vw":13.828108},{"c":13.92,"h":13.92,"l":13.8,"n":1596,"o":13.86,"t":"2025-06-12T04:00:00Z","v":155735,"vw":13.872264},{"c":13.92,"h":14.05,"l":13.79,"n":2898,"o":13.95,"t":"2025-06-13T04:00:00Z","v":707274,"vw":13.933328},{"c":13.48,"h":13.95,"l":13.455,"n":5485,"o":13.85,"t":"2025-06-16T04:00:00Z","v":773846,"vw":13.602854},{"c":13.37,"h":13.6874,"l":13.36,"n":4117,"o":13.65,"t":"2025-06-17T04:00:00Z","v":609499,"vw":13.466159},{"c":13.19,"h":13.48,"l":13.13,"n":4780,"o":13.42,"t":"2025-06-18T04:00:00Z","v":530226,"vw":13.228054},{"c":13.21,"h":13.26,"l":13.07,"n":4644,"o":13.2,"t":"2025-06-20T04:00:00Z","v":753645,"vw":13.185325},{"c":12.95,"h":13.3404,"l":12.92,"n":5119,"o":13.27,"t":"2025-06-23T04:00:00Z","v":615173,"vw":13.049836},{"c":12.95,"h":13.12,"l":12.8,"n":3446,"o":12.95,"t":"2025-06-24T04:00:00Z","v":747563,"vw":13.003088},{"c":12.78,"h":13.025,"l":12.78,"n":3768,"o":12.99,"t":"2025-06-25T04:00:00Z","v":753378,"vw":12.886165},{"c":12.9,"h":12.9,"l":12.8,"n":3784,"o":12.81,"t":"2025-06-26T04:00:00Z","v":706420,"vw":12.852006},{"c":13.05,"h":13.06,"l":12.9,"n":1672,"o":13.02,"t":"2025-06-27T04:00:00Z","v":302080,"vw":13.009749},{"c":13.08,"h":13.105,"l":12.975,"n":2925,"o":13.01,"t":"2025-06-30T04:00:00Z","v":258876,"vw":13.034315},{"c":13.14,"h":13.1883,"l":12.99,"n":2241,"o":13.01,"t":"2025-07-01T04:00:00Z","v":332854,"vw":13.114697},{"c":13.11,"h":13.205,"l":13.06,"n":5710,"o":13.16,"t":"2025-07-02T04:00:00Z","v":990025,"vw":13.121351},{"c":13.17,"h":13.2,"l":13.05,"n":2773,"o":13.05,"t":"2025-07-03T04:00:00Z","v":411894,"vw":13.124116},{"c":13.2,"h":13.38,"l":13.0648,"n":3849,"o":13.09,"t":"2025-07-07T04:00:00Z","v":515101,"vw":13.196189},{"c":13.41,"h":13.57,"l":13.17,"n":1992,"o":13.17,"t":"2025-07-08T04:00:00Z","v":429267,"vw":13.398496},{"c":13.27,"h":13.4054,"l":13.26,"n":2765,"o":13.34,"t":"2025-07-09T04:00:00Z","v":230939,"vw":13.319965},{"c":13.28,"h":13.31,"l":13.1,"n":2292,"o":13.25,"t":"2025-07-10T04:00:00Z","v":257966,"vw":13.238344},{"c":13.31,"h":13.39,"l":13.2,"n":1991,"o":13.23,"t":"2025-07-11T04:00:00Z","v":270034,"vw":13.300286},{"c":13.13,"h":13.315,"l":13.075,"n":5006,"o":13.25,"t":"2025-07-14T04:00:00Z","v":1074755,"vw":13.154933},{"c":12.95,"h":13.195,"l":12.93,"n":2689,"o":13.18,"t":"2025-07-15T04:00:00Z","v":423581,"vw":13.010843},{"c":12.87,"h":13.0532,"l":12.825,"n":3048,"o":12.96,"t":"2025-07-16T04:00:00Z","v":451740,"vw":12.898431},{"c":12.38,"h":12.783,"l":12.35,"n":7195,"o":12.77,"t":"2025-07-17T04:00:00Z","v":1396903,"vw":12.468388},{"c":12.18,"h":12.36,"l":12.12,"n":5372,"o":12.27,"t":"2025-07-18T04:00:00Z","v":1169258,"vw":12.22395},{"c":12,"h":12.22,"l":11.98,"n":3534,"o":12.2,"t":"2025-07-21T04:00:00Z","v":741393,"vw":12.098016},{"c":12.11,"h":12.18,"l":11.98,"n":2551,"o":12,"t":"2025-07-22T04:00:00Z","v":547013,"vw":12.103076},{"c":12.33,"h":12.35,"l":12.0801,"n":2737,"o":12.17,"t":"2025-07-23T04:00:00Z","v":577479,"vw":12.274702},{"c":12.29,"h":12.33,"l":12.177,"n":2402,"o":12.29,"t":"2025-07-24T04:00:00Z","v":525410,"vw":12.238282},{"c":12.36,"h":12.38,"l":12.1605,"n":2352,"o":12.3,"t":"2025-07-25T04:00:00Z","v":437956,"vw":12.284104},{"c":12.49,"h":12.54,"l":12.37,"n":1917,"o":12.37,"t":"2025-07-28T04:00:00Z","v":402753,"vw":12.458243},{"c":12.57,"h":12.58,"l":12.35,"n":2063,"o":12.44,"t":"2025-07-29T04:00:00Z","v":385630,"vw":12.467205},{"c":12.52,"h":12.5497,"l":12.465,"n":1823,"o":12.54,"t":"2025-07-30T04:00:00Z","v":394587,"vw":12.501797},{"c":12.53,"h":12.58,"l":12.445,"n":2495,"o":12.47,"t":"2025-07-31T04:00:00Z","v":528240,"vw":12.496329},{"c":12.56,"h":12.6098,"l":12.41,"n":3632,"o":12.6,"t":"2025-08-01T04:00:00Z","v":811954,"vw":12.485888},{"c":12.6,"h":12.64,"l":12.49,"n":2533,"o":12.5,"t":"2025-08-04T04:00:00Z","v":442066,"vw":12.567649},{"c":12.74,"h":12.84,"l":12.65,"n":2948,"o":12.83,"t":"2025-08-05T04:00:00Z","v":505266,"vw":12.741091},{"c":12.72,"h":12.95,"l":12.66,"n":3069,"o":12.78,"t":"2025-08-06T04:00:00Z","v":567649,"vw":12.778082},{"c":12.25,"h":12.6325,"l":12.2,"n":2777,"o":12.48,"t":"2025-08-07T04:00:00Z","v":562305,"vw":12.323211},{"c":12.2,"h":12.3612,"l":12.12,"n":2357,"o":12.27,"t":"2025-08-08T04:00:00Z","v":474848,"vw":12.195956},{"c":12.06,"h":12.24,"l":11.96,"n":2600,"o":12.17,"t":"2025-08-11T04:00:00Z","v":397563,"vw":12.07744},{"c":12.36,"h":12.42,"l":12.1,"n":2763,"o":12.1,"t":"2025-08-12T04:00:00Z","v":446052,"vw":12.315692},{"c":12.65,"h":12.66,"l":12.2619,"n":5088,"o":12.31,"t":"2025-08-13T04:00:00Z","v":532669,"vw":12.552945},{"c":12.45,"h":12.65,"l":12.42,"n":5315,"o":12.61,"t":"2025-08-14T04:00:00Z","v":555438,"vw":12.539669},{"c":12.28,"h":12.53,"l":12.23,"n":2917,"o":12.5,"t":"2025-08-15T04:00:00Z","v":438417,"vw":12.330822},{"c":11.95,"h":12.28,"l":11.94,"n":4626,"o":12.28,"t":"2025-08-18T04:00:00Z","v":565750,"vw":12.048157},{"c":11.92,"h":12.0501,"l":11.91,"n":2255,"o":11.97,"t":"2025-08-19T04:00:00Z","v":342958,"vw":11.965716},{"c":12.05,"h":12.07,"l":11.9,"n":2124,"o":11.9,"t":"2025-08-20T04:00:00Z","v":401134,"vw":11.99909},{"c":12.13,"h":12.15,"l":11.99,"n":1752,"o":12.06,"t":"2025-08-21T04:00:00Z","v":313126,"vw":12.066421},{"c":12.35,"h":12.37,"l":12.12,"n":2304,"o":12.12,"t":"2025-08-22T04:00:00Z","v":256233,"vw":12.311904},{"c":12.3,"h":12.43,"l":12.26,"n":4141,"o":12.32,"t":"2025-08-25T04:00:00Z","v":503203,"vw":12.342074},{"c":12.12,"h":12.25,"l":12.03,"n":4118,"o":12.21,"t":"2025-08-26T04:00:00Z","v":564148,"vw":12.101122},{"c":12.07,"h":12.165,"l":12.02,"n":5253,"o":12.11,"t":"2025-08-27T04:00:00Z","v":628563,"vw":12.079146},{"c":12.21,"h":12.21,"l":11.97,"n":4326,"o":12.05,"t":"2025-08-28T04:00:00Z","v":572703,"vw":12.084681},{"c":12.16,"h":12.2608,"l":12.1201,"n":4660,"o":12.14,"t":"2025-08-29T04:00:00Z","v":1461067,"vw":12.175531},{"c":12.2,"h":12.21,"l":12.06,"n":3052,"o":12.06,"t":"2025-09-02T04:00:00Z","v":357562,"vw":12.153545},{"c":12.13,"h":12.14,"l":12.01,"n":3855,"o":12.01,"t":"2025-09-03T04:00:00Z","v":521978,"vw":12.071487},{"c":12.15,"h":12.24,"l":12,"n":3472,"o":12.1,"t":"2025-09-04T04:00:00Z","v":469956,"vw":12.17921},{"c":11.95,"h":12.15,"l":11.925,"n":3609,"o":12.1,"t":"2025-09-05T04:00:00Z","v":494514,"vw":11.987171},{"c":11.92,"h":12,"l":11.78,"n":6105,"o":11.95,"t":"2025-09-08T04:00:00Z","v":901755,"vw":11.857131},{"c":12.12,"h":12.22,"l":11.95,"n":2611,"o":11.95,"t":"2025-09-09T04:00:00Z","v":298150,"vw":12.133256},{"c":12.32,"h":12.44,"l":12.09,"n":4962,"o":12.1,"t":"2025-09-10T04:00:00Z","v":587171,"vw":12.301924},{"c":12.58,"h":12.59,"l":12.27,"n":2945,"o":12.31,"t":"2025-09-11T04:00:00Z","v":464559,"vw":12.495836},{"c":12.53,"h":12.6307,"l":12.525,"n":3376,"o":12.59,"t":"2025-09-12T04:00:00Z","v":341051,"vw":12.574036},{"c":12.59,"h":12.66,"l":12.48,"n":3693,"o":12.54,"t":"2025-09-15T04:00:00Z","v":699299,"vw":12.58125},{"c":12.83,"h":12.84,"l":12.635,"n":3320,"o":12.65,"t":"2025-09-16T04:00:00Z","v":443507,"vw":12.771044},{"c":12.98,"h":12.99,"l":12.79,"n":2990,"o":12.83,"t":"2025-09-17T04:00:00Z","v":502234,"vw":12.915655},{"c":12.96,"h":13,"l":12.815,"n":2629,"o":13,"t":"2025-09-18T04:00:00Z","v":354520,"vw":12.92912},{"c":12.95,"h":13,"l":12.83,"n":3846,"o":12.96,"t":"2025-09-19T04:00:00Z","v":705798,"vw":12.920692},{"c":12.92,"h":12.95,"l":12.83,"n":2925,"o":12.92,"t":"2025-09-22T04:00:00Z","v":445910,"vw":12.878201},{"c":13.21,"h":13.23,"l":12.8773,"n":3449,"o":12.93,"t":"2025-09-23T04:00:00Z","v":423565,"vw":13.13624},{"c":13.31,"h":13.4,"l":13.23,"n":3927,"o":13.24,"t":"2025-09-24T04:00:00Z","v":727617,"vw":13.334386},{"c":13.27,"h":13.32,"l":13.2,"n":2957,"o":13.28,"t":"2025-09-25T04:00:00Z","v":378179,"vw":13.255952},{"c":13.37,"h":13.5,"l":13.27,"n":3458,"o":13.27,"t":"2025-09-26T04:00:00Z","v":447533,"vw":13.422316},{"c":13.26,"h":13.3499,"l":13.085,"n":4007,"o":13.34,"t":"2025-09-29T04:00:00Z","v":439758,"vw":13.198604},{"c":13.14,"h":13.23,"l":12.96,"n":3299,"o":13.23,"t":"2025-09-30T04:00:00Z","v":376314,"vw":13.077642},{"c":13.26,"h":13.35,"l":13.02,"n":2135,"o":13.02,"t":"2025-10-01T04:00:00Z","v":256456,"vw":13.246419},{"c":13.15,"h":13.3407,"l":13.12,"n":2143,"o":13.3,"t":"2025-10-02T04:00:00Z","v":220131,"vw":13.193629},{"c":13.34,"h":13.37,"l":13.16,"n":3136,"o":13.16,"t":"2025-10-03T04:00:00Z","v":260291,"vw":13.278142},{"c":13.52,"h":13.53,"l":13.34,"n":4002,"o":13.34,"t":"2025-10-06T04:00:00Z","v":489633,"vw":13.486527},{"c":13.51,"h":13.51,"l":13.35,"n":2267,"o":13.46,"t":"2025-10-07T04:00:00Z","v":241993,"vw":13.449896},{"c":13.37,"h":13.5,"l":13.33,"n":2799,"o":13.5,"t":"2025-10-08T04:00:00Z","v":365284,"vw":13.372973},{"c":13.16,"h":13.47,"l":13.15,"n":2971,"o":13.42,"t":"2025-10-09T04:00:00Z","v":551936,"vw":13.236376},{"c":12.69,"h":13.1,"l":12.65,"n":3451,"o":13.1,"t":"2025-10-10T04:00:00Z","v":612797,"vw":12.848061},{"c":12.65,"h":12.8,"l":12.55,"n":2897,"o":12.75,"t":"2025-10-13T04:00:00Z","v":338940,"vw":12.645532},{"c":12.42,"h":12.51,"l":12.32,"n":4146,"o":12.39,"t":"2025-10-14T04:00:00Z","v":771691,"vw":12.420001},{"c":12.5,"h":12.6,"l":12.4201,"n":1765,"o":12.44,"t":"2025-10-15T04:00:00Z","v":257802,"vw":12.506756},{"c":12.48,"h":12.565,"l":12.4135,"n":2848,"o":12.56,"t":"2025-10-16T04:00:00Z","v":370012,"vw":12.477457},{"c":12.56,"h":12.57,"l":12.36,"n":3013,"o":12.42,"t":"2025-10-17T04:00:00Z","v":441457,"vw":12.467722},{"c":12.62,"h":12.64,"l":12.46,"n":2257,"o":12.56,"t":"2025-10-20T04:00:00Z","v":420412,"vw":12.555854},{"c":12.77,"h":12.79,"l":12.63,"n":2225,"o":12.65,"t":"2025-10-21T04:00:00Z","v":343344,"vw":12.694601},{"c":12.85,"h":12.93,"l":12.74,"n":2762,"o":12.8,"t":"2025-10-22T04:00:00Z","v":321996,"vw":12.823534},{"c":13.1,"h":13.11,"l":12.9174,"n":2677,"o":13.05,"t":"2025-10-23T04:00:00Z","v":254865,"vw":13.055565},{"c":12.95,"h":13.15,"l":12.92,"n":1753,"o":13.11,"t":"2025-10-24T04:00:00Z","v":212768,"vw":13.018173},{"c":13.13,"h":13.16,"l":12.98,"n":2353,"o":13.09,"t":"2025-10-27T04:00:00Z","v":255328,"vw":13.098616},{"c":13.03,"h":13.15,"l":12.93,"n":2652,"o":13.15,"t":"2025-10-28T04:00:00Z","v":273592,"vw":13.049648},{"c":13.08,"h":13.15,"l":13.02,"n":1880,"o":13.05,"t":"2025-10-29T04:00:00Z","v":241227,"vw":13.086235},{"c":13.18,"h":13.2,"l":12.99,"n":2274,"o":12.99,"t":"2025-10-30T04:00:00Z","v":241582,"vw":13.144359},{"c":13.19,"h":13.2295,"l":13.1,"n":1996,"o":13.2,"t":"2025-10-31T04:00:00Z","v":211681,"vw":13.177614},{"c":13.1,"h":13.215,"l":13.03,"n":2784,"o":13.21,"t":"2025-11-03T05:00:00Z","v":2414436,"vw":13.133067},{"c":13.34,"h":13.43,"l":13.1001,"n":3600,"o":13.14,"t":"2025-11-04T05:00:00Z","v":485104,"vw":13.310218},{"c":13.34,"h":13.4393,"l":13.27,"n":3969,"o":13.29,"t":"2025-11-05T05:00:00Z","v":528035,"vw":13.328874},{"c":13.15,"h":13.2,"l":12.93,"n":2558,"o":13.07,"t":"2025-11-06T05:00:00Z","v":424233,"vw":13.04898},{"c":13.31,"h":13.32,"l":13,"n":2621,"o":13.04,"t":"2025-11-07T05:00:00Z","v":440199,"vw":13.101068},{"c":13.5,"h":13.51,"l":13.2701,"n":2389,"o":13.3,"t":"2025-11-10T05:00:00Z","v":432637,"vw":13.388648},{"c":13.65,"h":13.71,"l":13.52,"n":3872,"o":13.55,"t":"2025-11-11T05:00:00Z","v":1000220,"vw":13.628769},{"c":13.76,"h":13.76,"l":13.56,"n":3204,"o":13.64,"t":"2025-11-12T05:00:00Z","v":437690,"vw":13.691948},{"c":13.66,"h":13.81,"l":13.61,"n":5126,"o":13.78,"t":"2025-11-13T05:00:00Z","v":724840,"vw":13.701674},{"c":13.74,"h":13.7782,"l":13.55,"n":3424,"o":13.63,"t":"2025-11-14T05:00:00Z","v":383517,"vw":13.65542},{"c":13.58,"h":13.74,"l":13.54,"n":3215,"o":13.72,"t":"2025-11-17T05:00:00Z","v":386734,"vw":13.609265},{"c":13.69,"h":13.72,"l":13.51,"n":2919,"o":13.6,"t":"2025-11-18T05:00:00Z","v":342821,"vw":13.641949},{"c":13.64,"h":13.67,"l":13.44,"n":3248,"o":13.56,"t":"2025-11-19T05:00:00Z","v":367267,"vw":13.583058},{"c":13.7,"h":13.79,"l":13.61,"n":4170,"o":13.66,"t":"2025-11-20T05:00:00Z","v":580502,"vw":13.710414},{"c":13.95,"h":13.95,"l":13.68,"n":3743,"o":13.71,"t":"2025-11-21T05:00:00Z","v":473789,"vw":13.864647},{"c":13.88,"h":13.97,"l":13.83,"n":2491,"o":13.97,"t":"2025-11-24T05:00:00Z","v":318396,"vw":13.870919},{"c":13.75,"h":13.88,"l":13.67,"n":3132,"o":13.85,"t":"2025-11-25T05:00:00Z","v":346427,"vw":13.737201},{"c":13.97,"h":14.09,"l":13.77,"n":3210,"o":13.8,"t":"2025-11-26T05:00:00Z","v":440799,"vw":13.943404},{"c":14.03,"h":14.035,"l":13.87,"n":1153,"o":13.87,"t":"2025-11-28T05:00:00Z","v":94151,"vw":13.987899},{"c":14.26,"h":14.31,"l":14.02,"n":5557,"o":14.09,"t":"2025-12-01T05:00:00Z","v":751175,"vw":14.224612},{"c":14.03,"h":14.21,"l":14.015,"n":3476,"o":14.21,"t":"2025-12-02T05:00:00Z","v":429753,"vw":14.084782},{"c":14.38,"h":14.38,"l":14.0701,"n":3599,"o":14.08,"t":"2025-12-03T05:00:00Z","v":534578,"vw":14.285146},{"c":14.52,"h":14.545,"l":14.31,"n":3470,"o":14.35,"t":"2025-12-04T05:00:00Z","v":428064,"vw":14.462412},{"c":14.73,"h":14.775,"l":14.4367,"n":3636,"o":14.51,"t":"2025-12-05T05:00:00Z","v":413455,"vw":14.675049},{"c":14.45,"h":14.7499,"l":14.36,"n":2675,"o":14.71,"t":"2025-12-08T05:00:00Z","v":258518,"vw":14.523048},{"c":14.61,"h":14.62,"l":14.4103,"n":2714,"o":14.42,"t":"2025-12-09T05:00:00Z","v":353617,"vw":14.553598},{"c":14.6,"h":14.685,"l":14.49,"n":2704,"o":14.5,"t":"2025-12-10T05:00:00Z","v":248073,"vw":14.566506},{"c":14.5,"h":14.6,"l":14.31,"n":4980,"o":14.44,"t":"2025-12-11T05:00:00Z","v":563358,"vw":14.47531},{"c":14.57,"h":14.58,"l":14.4553,"n":3646,"o":14.58,"t":"2025-12-12T05:00:00Z","v":341553,"vw":14.522925},{"c":14.1,"h":14.57,"l":14.07,"n":6760,"o":14.57,"t":"2025-12-15T05:00:00Z","v":827873,"vw":14.192085},{"c":13.5,"h":14.09,"l":13.491,"n":6100,"o":14.09,"t":"2025-12-16T05:00:00Z","v":600806,"vw":13.697182},{"c":13.75,"h":13.86,"l":13.5616,"n":5112,"o":13.58,"t":"2025-12-17T05:00:00Z","v":631384,"vw":13.760052},{"c":13.61,"h":13.9,"l":13.475,"n":5357,"o":13.9,"t":"2025-12-18T05:00:00Z","v":512857,"vw":13.647308},{"c":13.4,"h":13.7192,"l":13.35,"n":4530,"o":13.7,"t":"2025-12-19T05:00:00Z","v":830897,"vw":13.456795},{"c":13.5,"h":13.58,"l":13.4,"n":3134,"o":13.42,"t":"2025-12-22T05:00:00Z","v":411359,"vw":13.494813},{"c":13.58,"h":13.6,"l":13.365,"n":2939,"o":13.5,"t":"2025-12-23T05:00:00Z","v":350390,"vw":13.496467},{"c":13.4,"h":13.6026,"l":13.32,"n":1301,"o":13.59,"t":"2025-12-24T05:00:00Z","v":166382,"vw":13.403061},{"c":13.35,"h":13.402,"l":13.3,"n":2430,"o":13.32,"t":"2025-12-26T05:00:00Z","v":253945,"vw":13.340615},{"c":13.43,"h":13.49,"l":13.325,"n":2876,"o":13.34,"t":"2025-12-29T05:00:00Z","v":352700,"vw":13.428457},{"c":13.53,"h":13.61,"l":13.42,"n":2439,"o":13.42,"t":"2025-12-30T05:00:00Z","v":348547,"vw":13.528315},{"c":13.29,"h":13.4753,"l":13.26,"n":3975,"o":13.42,"t":"2025-12-31T05:00:00Z","v":541413,"vw":13.332679},{"c":13.51,"h":13.52,"l":13.2,"n":2632,"o":13.25,"t":"2026-01-02T05:00:00Z","v":324405,"vw":13.38792},{"c":13.45,"h":13.6708,"l":13.21,"n":2869,"o":13.62,"t":"2026-01-05T05:00:00Z","v":335979,"vw":13.395974},{"c":13.34,"h":13.51,"l":13.29,"n":4266,"o":13.5,"t":"2026-01-06T05:00:00Z","v":301618,"vw":13.37371},{"c":13.38,"h":13.45,"l":13.27,"n":2548,"o":13.45,"t":"2026-01-07T05:00:00Z","v":316042,"vw":13.377235},{"c":13.74,"h":13.78,"l":13.4482,"n":3492,"o":13.46,"t":"2026-01-08T05:00:00Z","v":366711,"vw":13.666713},{"c":13.74,"h":13.83,"l":13.695,"n":1826,"o":13.73,"t":"2026-01-09T05:00:00Z","v":190587,"vw":13.758737},{"c":14.03,"h":14.1,"l":13.725,"n":4447,"o":13.76,"t":"2026-01-12T05:00:00Z","v":405405,"vw":13.983362},{"c":14.19,"h":14.31,"l":14.125,"n":2920,"o":14.19,"t":"2026-01-13T05:00:00Z","v":313227,"vw":14.221877},{"c":14.2,"h":14.36,"l":14.14,"n":2069,"o":14.14,"t":"2026-01-14T05:00:00Z","v":200754,"vw":14.256312},{"c":14.15,"h":14.238,"l":13.88,"n":3268,"o":14.13,"t":"2026-01-15T05:00:00Z","v":295776,"vw":14.158945},{"c":14.09,"h":14.24,"l":14.0138,"n":2709,"o":14.17,"t":"2026-01-16T05:00:00Z","v":224359,"vw":14.105058},{"c":14.24,"h":14.44,"l":14.12,"n":3943,"o":14.15,"t":"2026-01-20T05:00:00Z","v":487208,"vw":14.303489},{"c":14.63,"h":14.67,"l":14.405,"n":3259,"o":14.47,"t":"2026-01-21T05:00:00Z","v":519804,"vw":14.592789},{"c":14.69,"h":14.75,"l":14.48,"n":3699,"o":14.58,"t":"2026-01-22T05:00:00Z","v":396106,"vw":14.617433},{"c":14.62,"h":14.81,"l":14.6,"n":2528,"o":14.75,"t":"2026-01-23T05:00:00Z","v":308298,"vw":14.653754},{"c":14.59,"h":14.7357,"l":14.51,"n":3162,"o":14.69,"t":"2026-01-26T05:00:00Z","v":247317,"vw":14.606701},{"c":14.75,"h":14.78,"l":14.54,"n":2020,"o":14.59,"t":"2026-01-27T05:00:00Z","v":159407,"vw":14.662351},{"c":14.99,"h":15.0599,"l":14.7,"n":4671,"o":14.75,"t":"2026-01-28T05:00:00Z","v":602035,"vw":14.950864},{"c":14.99,"h":15.19,"l":14.93,"n":3331,"o":15.18,"t":"2026-01-29T05:00:00Z","v":358278,"vw":15.037811},{"c":14.77,"h":15,"l":14.51,"n":4330,"o":14.99,"t":"2026-01-30T05:00:00Z","v":406665,"vw":14.711987},{"c":14.53,"h":14.795,"l":14.51,"n":4145,"o":14.66,"t":"2026-02-02T05:00:00Z","v":468049,"vw":14.602969},{"c":14.79,"h":14.82,"l":14.43,"n":4627,"o":14.53,"t":"2026-02-03T05:00:00Z","v":399177,"vw":14.675038},{"c":14.98,"h":14.985,"l":14.74,"n":2613,"o":14.87,"t":"2026-02-04T05:00:00Z","v":249616,"vw":14.902406},{"c":14.88,"h":14.895,"l":14.65,"n":3663,"o":14.85,"t":"2026-02-05T05:00:00Z","v":303420,"vw":14.811052},{"c":15,"h":15.12,"l":14.8501,"n":3857,"o":14.9,"t":"2026-02-06T05:00:00Z","v":362677,"vw":14.985714},{"c":15.13,"h":15.19,"l":15,"n":2685,"o":15,"t":"2026-02-09T05:00:00Z","v":382725,"vw":15.123935},{"c":15.15,"h":15.24,"l":15.0803,"n":3005,"o":15.12,"t":"2026-02-10T05:00:00Z","v":287633,"vw":15.177966},{"c":15.2,"h":15.28,"l":15.06,"n":4243,"o":15.25,"t":"2026-02-11T05:00:00Z","v":424021,"vw":15.17747},{"c":15.11,"h":15.22,"l":15.05,"n":5430,"o":15.19,"t":"2026-02-12T05:00:00Z","v":369093,"vw":15.14361},{"c":15.2,"h":15.3,"l":15.03,"n":4199,"o":15.07,"t":"2026-02-13T05:00:00Z","v":356043,"vw":15.214107},{"c":15.25,"h":15.265,"l":14.92,"n":3956,"o":15.22,"t":"2026-02-17T05:00:00Z","v":580752,"vw":15.150985},{"c":14.84,"h":15.1,"l":14.6558,"n":4961,"o":15.1,"t":"2026-02-18T05:00:00Z","v":743741,"vw":14.8266},{"c":15.1,"h":15.1327,"l":14.87,"n":4886,"o":14.96,"t":"2026-02-19T05:00:00Z","v":443690,"vw":15.022246},{"c":15.07,"h":15.16,"l":14.95,"n":4325,"o":15.1,"t":"2026-02-20T05:00:00Z","v":539496,"vw":15.091866},{"c":14.86,"h":15.19,"l":14.81,"n":3207,"o":15.1,"t":"2026-02-23T05:00:00Z","v":350605,"vw":14.943719},{"c":15.23,"h":15.29,"l":14.81,"n":7278,"o":14.98,"t":"2026-02-24T05:00:00Z","v":706557,"vw":15.169519},{"c":15,"h":15.26,"l":14.92,"n":4442,"o":15.25,"t":"2026-02-25T05:00:00Z","v":368182,"vw":15.070937},{"c":14.84,"h":15.0699,"l":14.84,"n":3383,"o":14.86,"t":"2026-02-26T05:00:00Z","v":393805,"vw":14.933432},{"c":15.1,"h":15.13,"l":14.9043,"n":2992,"o":14.925,"t":"2026-02-27T05:00:00Z","v":348427,"vw":15.027867},{"c":15.23,"h":15.45,"l":15.1788,"n":4610,"o":15.45,"t":"2026-03-02T05:00:00Z","v":590755,"vw":15.278366},{"c":14.95,"h":15.32,"l":14.885,"n":6711,"o":15.32,"t":"2026-03-03T05:00:00Z","v":769320,"vw":15.015576},{"c":15.12,"h":15.145,"l":14.86,"n":3732,"o":14.93,"t":"2026-03-04T05:00:00Z","v":292827,"vw":15.047682},{"c":15.44,"h":15.44,"l":15.09,"n":6738,"o":15.19,"t":"2026-03-05T05:00:00Z","v":929099,"vw":15.30734},{"c":15.19,"h":15.45,"l":15.14,"n":5780,"o":15.45,"t":"2026-03-06T05:00:00Z","v":790581,"vw":15.250047},{"c":15.29,"h":15.38,"l":15.2,"n":4328,"o":15.37,"t":"2026-03-09T04:00:00Z","v":399892,"vw":15.281433},{"c":15.12,"h":15.34,"l":15.08,"n":5118,"o":15.28,"t":"2026-03-10T04:00:00Z","v":596401,"vw":15.195732},{"c":15.33,"h":15.375,"l":15.13,"n":3597,"o":15.15,"t":"2026-03-11T04:00:00Z","v":445759,"vw":15.318284},{"c":15.3,"h":15.39,"l":15.255,"n":3558,"o":15.34,"t":"2026-03-12T04:00:00Z","v":294576,"vw":15.306121},{"c":15.39,"h":15.4,"l":15.23,"n":3916,"o":15.3,"t":"2026-03-13T04:00:00Z","v":271462,"vw":15.360286},{"c":15.43,"h":15.476,"l":15.27,"n":3137,"o":15.34,"t":"2026-03-16T04:00:00Z","v":366580,"vw":15.403186},{"c":15.34,"h":15.49,"l":15.31,"n":3105,"o":15.44,"t":"2026-03-17T04:00:00Z","v":443155,"vw":15.384391},{"c":15.31,"h":15.4,"l":15.17,"n":3172,"o":15.29,"t":"2026-03-18T04:00:00Z","v":426174,"vw":15.265959},{"c":15.36,"h":15.445,"l":15.2701,"n":5600,"o":15.35,"t":"2026-03-19T04:00:00Z","v":648119,"vw":15.373856},{"c":15.29,"h":15.45,"l":15.23,"n":3826,"o":15.38,"t":"2026-03-20T04:00:00Z","v":582078,"vw":15.320286},{"c":14.98,"h":15.2796,"l":14.95,"n":4687,"o":15.16,"t":"2026-03-23T04:00:00Z","v":541176,"vw":15.049096},{"c":15.22,"h":15.295,"l":15.0279,"n":3728,"o":15.08,"t":"2026-03-24T04:00:00Z","v":297952,"vw":15.220545},{"c":15.21,"h":15.26,"l":15.0001,"n":3581,"o":15.02,"t":"2026-03-25T04:00:00Z","v":303639,"vw":15.191974},{"c":15.32,"h":15.38,"l":15.21,"n":3059,"o":15.3,"t":"2026-03-26T04:00:00Z","v":297747,"vw":15.326308},{"c":15.15,"h":15.37,"l":15.09,"n":3115,"o":15.33,"t":"2026-03-27T04:00:00Z","v":537654,"vw":15.211679},{"c":15.26,"h":15.37,"l":15.2,"n":3449,"o":15.2,"t":"2026-03-30T04:00:00Z","v":304786,"vw":15.271093},{"c":15.12,"h":15.34,"l":14.95,"n":4479,"o":15.21,"t":"2026-03-31T04:00:00Z","v":466372,"vw":15.145567},{"c":14.69,"h":15.05,"l":14.505,"n":5288,"o":14.97,"t":"2026-04-01T04:00:00Z","v":632759,"vw":14.692109},{"c":14.65,"h":14.99,"l":14.61,"n":5936,"o":14.76,"t":"2026-04-02T04:00:00Z","v":631299,"vw":14.751951},{"c":14.46,"h":14.68,"l":14.31,"n":4644,"o":14.62,"t":"2026-04-06T04:00:00Z","v":516417,"vw":14.45701},{"c":14.41,"h":14.63,"l":14.28,"n":3231,"o":14.5,"t":"2026-04-07T04:00:00Z","v":452407,"vw":14.376509},{"c":14.19,"h":14.36,"l":14,"n":3971,"o":14.27,"t":"2026-04-08T04:00:00Z","v":435038,"vw":14.180789},{"c":14.03,"h":14.4615,"l":14.03,"n":3635,"o":14.27,"t":"2026-04-09T04:00:00Z","v":386520,"vw":14.145976},{"c":14.08,"h":14.1599,"l":14.01,"n":2894,"o":14.01,"t":"2026-04-10T04:00:00Z","v":200271,"vw":14.081795},{"c":13.9,"h":14.18,"l":13.83,"n":5993,"o":14.14,"t":"2026-04-13T04:00:00Z","v":834025,"vw":13.974355},{"c":13.5,"h":13.8702,"l":13.48,"n":4601,"o":13.86,"t":"2026-04-14T04:00:00Z","v":617198,"vw":13.566327},{"c":13.63,"h":13.72,"l":13.45,"n":2703,"o":13.72,"t":"2026-04-15T04:00:00Z","v":284585,"vw":13.618021},{"c":13.9,"h":14.01,"l":13.61,"n":2824,"o":13.62,"t":"2026-04-16T04:00:00Z","v":412003,"vw":13.90524},{"c":13.67,"h":13.76,"l":13.38,"n":5284,"o":13.6,"t":"2026-04-17T04:00:00Z","v":647443,"vw":13.564811},{"c":13.77,"h":13.9449,"l":13.64,"n":3361,"o":13.68,"t":"2026-04-20T04:00:00Z","v":271951,"vw":13.824212},{"c":14,"h":14,"l":13.77,"n":3689,"o":13.79,"t":"2026-04-21T04:00:00Z","v":257609,"vw":13.881623},{"c":14.19,"h":14.21,"l":14.02,"n":2327,"o":14.02,"t":"2026-04-22T04:00:00Z","v":183407,"vw":14.142535},{"c":14.36,"h":14.39,"l":14.24,"n":1926,"o":14.25,"t":"2026-04-23T04:00:00Z","v":241800,"vw":14.309831},{"c":14.19,"h":14.3998,"l":14.15,"n":2175,"o":14.37,"t":"2026-04-24T04:00:00Z","v":186137,"vw":14.203536},{"c":14.31,"h":14.39,"l":14.21,"n":2446,"o":14.26,"t":"2026-04-27T04:00:00Z","v":256582,"vw":14.335384},{"c":14.11,"h":14.445,"l":14.06,"n":3209,"o":14.39,"t":"2026-04-28T04:00:00Z","v":341375,"vw":14.203689},{"c":14.28,"h":14.29,"l":14.07,"n":2561,"o":14.215,"t":"2026-04-29T04:00:00Z","v":220730,"vw":14.177567},{"c":14.32,"h":14.345,"l":14.12,"n":2588,"o":14.12,"t":"2026-04-30T04:00:00Z","v":341671,"vw":14.265921},{"c":14.24,"h":14.33,"l":14.095,"n":2168,"o":14.22,"t":"2026-05-01T04:00:00Z","v":225436,"vw":14.208506},{"c":14.24,"h":14.3586,"l":14.15,"n":2804,"o":14.26,"t":"2026-05-04T04:00:00Z","v":293663,"vw":14.237882},{"c":13.69,"h":14.155,"l":13.55,"n":4509,"o":14.11,"t":"2026-05-05T04:00:00Z","v":624265,"vw":13.739747},{"c":13.57,"h":13.78,"l":13.52,"n":5212,"o":13.71,"t":"2026-05-06T04:00:00Z","v":558721,"vw":13.594086},{"c":13.37,"h":13.63,"l":13.22,"n":5682,"o":13.6,"t":"2026-05-07T04:00:00Z","v":988020,"vw":13.44502},{"c":13.3,"h":13.41,"l":12.95,"n":4109,"o":12.99,"t":"2026-05-08T04:00:00Z","v":538065,"vw":13.199355},{"c":13.38,"h":13.52,"l":13.21,"n":3657,"o":13.33,"t":"2026-05-11T04:00:00Z","v":579674,"vw":13.391971},{"c":13.52,"h":13.545,"l":13.3101,"n":3029,"o":13.49,"t":"2026-05-12T04:00:00Z","v":468467,"vw":13.475238},{"c":13.55,"h":13.61,"l":13.43,"n":2211,"o":13.56,"t":"2026-05-13T04:00:00Z","v":251095,"vw":13.520932},{"c":13.78,"h":13.91,"l":13.53,"n":4013,"o":13.53,"t":"2026-05-14T04:00:00Z","v":488420,"vw":13.785767},{"c":14.01,"h":14.03,"l":13.77,"n":2796,"o":14,"t":"2026-05-15T04:00:00Z","v":267944,"vw":13.933902},{"c":14.06,"h":14.095,"l":13.89,"n":2402,"o":14,"t":"2026-05-18T04:00:00Z","v":270199,"vw":14.034333},{"c":14.16,"h":14.19,"l":13.9118,"n":2329,"o":14.02,"t":"2026-05-19T04:00:00Z","v":268340,"vw":14.069379},{"c":13.93,"h":14.25,"l":13.8081,"n":2372,"o":14.02,"t":"2026-05-20T04:00:00Z","v":359762,"vw":14.019273},{"c":13.9,"h":14.0164,"l":13.83,"n":2352,"o":14,"t":"2026-05-21T04:00:00Z","v":237279,"vw":13.922014},{"c":13.82,"h":13.92,"l":13.75,"n":2295,"o":13.86,"t":"2026-05-22T04:00:00Z","v":180794,"vw":13.817608},{"c":13.72,"h":13.84,"l":13.6,"n":3334,"o":13.78,"t":"2026-05-26T04:00:00Z","v":448796,"vw":13.695492},{"c":13.28,"h":13.66,"l":13.2799,"n":3457,"o":13.66,"t":"2026-05-27T04:00:00Z","v":618299,"vw":13.455637},{"c":13.31,"h":13.39,"l":13.14,"n":4033,"o":13.39,"t":"2026-05-28T04:00:00Z","v":486315,"vw":13.224587},{"c":13.56,"h":13.58,"l":13.28,"n":3582,"o":13.28,"t":"2026-05-29T04:00:00Z","v":302443,"vw":13.460566},{"c":13.66,"h":13.76,"l":13.51,"n":2933,"o":13.6,"t":"2026-06-01T04:00:00Z","v":346971,"vw":13.651998},{"c":13.6,"h":13.64,"l":13.55,"n":1779,"o":13.62,"t":"2026-06-02T04:00:00Z","v":444627,"vw":13.597364},{"c":13.92,"h":13.93,"l":13.625,"n":2242,"o":13.72,"t":"2026-06-03T04:00:00Z","v":299099,"vw":13.856734},{"c":13.88,"h":13.965,"l":13.75,"n":1957,"o":13.86,"t":"2026-06-04T04:00:00Z","v":241129,"vw":13.849808},{"c":13.89,"h":14.11,"l":13.78,"n":2957,"o":13.87,"t":"2026-06-05T04:00:00Z","v":436051,"vw":13.939437},{"c":13.85,"h":14.06,"l":13.85,"n":2300,"o":13.93,"t":"2026-06-08T04:00:00Z","v":472628,"vw":13.955521},{"c":13.7,"h":13.85,"l":13.56,"n":4268,"o":13.79,"t":"2026-06-09T04:00:00Z","v":649333,"vw":13.697938},{"c":13.8,"h":14,"l":13.72,"n":3431,"o":13.72,"t":"2026-06-10T04:00:00Z","v":365351,"vw":13.914627},{"c":13.82,"h":13.94,"l":13.72,"n":1629,"o":13.77,"t":"2026-06-11T04:00:00Z","v":266633,"vw":13.807571},{"c":13.97,"h":14.05,"l":13.67,"n":1864,"o":13.67,"t":"2026-06-12T04:00:00Z","v":271703,"vw":13.917578},{"c":13.63,"h":13.85,"l":13.63,"n":2946,"o":13.74,"t":"2026-06-15T04:00:00Z","v":374309,"vw":13.735579},{"c":13.74,"h":13.8,"l":13.62,"n":2170,"o":13.63,"t":"2026-06-16T04:00:00Z","v":233462,"vw":13.729567},{"c":13.81,"h":13.85,"l":13.67,"n":2201,"o":13.67,"t":"2026-06-17T04:00:00Z","v":203906,"vw":13.787998},{"c":14.01,"h":14.04,"l":13.61,"n":3298,"o":13.71,"t":"2026-06-18T04:00:00Z","v":655848,"vw":13.912824},{"c":13.86,"h":13.955,"l":13.72,"n":2136,"o":13.9,"t":"2026-06-22T04:00:00Z","v":279945,"vw":13.803049},{"c":14.18,"h":14.21,"l":13.72,"n":2554,"o":13.72,"t":"2026-06-23T04:00:00Z","v":322908,"vw":14.089374},{"c":14.16,"h":14.17,"l":13.865,"n":2841,"o":14.04,"t":"2026-06-24T04:00:00Z","v":284046,"vw":13.980702},{"c":13.95,"h":14.12,"l":13.93,"n":2488,"o":14.05,"t":"2026-06-25T04:00:00Z","v":300458,"vw":14.035895},{"c":14.1,"h":14.11,"l":13.877,"n":2174,"o":13.89,"t":"2026-06-26T04:00:00Z","v":246130,"vw":14.03151},{"c":13.97,"h":14.11,"l":13.94,"n":1961,"o":14.03,"t":"2026-06-29T04:00:00Z","v":190903,"vw":14.01658},{"c":13.97,"h":14.07,"l":13.825,"n":2673,"o":13.99,"t":"2026-06-30T04:00:00Z","v":350514,"vw":13.957426},{"c":13.68,"h":13.98,"l":13.655,"n":2344,"o":13.86,"t":"2026-07-01T04:00:00Z","v":222780,"vw":13.814897},{"c":13.79,"h":13.88,"l":13.67,"n":2186,"o":13.81,"t":"2026-07-02T04:00:00Z","v":299525,"vw":13.756526},{"c":13.54,"h":13.73,"l":13.42,"n":3592,"o":13.72,"t":"2026-07-06T04:00:00Z","v":471752,"vw":13.536821},{"c":14,"h":14,"l":13.54,"n":1623,"o":13.54,"t":"2026-07-07T04:00:00Z","v":185731,"vw":13.800754},{"c":14.17,"h":14.17,"l":13.86,"n":3176,"o":13.99,"t":"2026-07-08T04:00:00Z","v":443315,"vw":14.079163},{"c":13.83,"h":14.11,"l":13.7,"n":2235,"o":14.11,"t":"2026-07-09T04:00:00Z","v":223097,"vw":13.797679},{"c":13.81,"h":14.01,"l":13.7182,"n":1296,"o":13.83,"t":"2026-07-10T04:00:00Z","v":129075,"vw":13.788958},{"c":14.31,"h":14.36,"l":13.93,"n":3091,"o":13.94,"t":"2026-07-13T04:00:00Z","v":395342,"vw":14.259667},{"c":14.33,"h":14.75,"l":14.0701,"n":2569,"o":14.4,"t":"2026-07-14T04:00:00Z","v":342200,"vw":14.408836},{"c":14.25,"h":14.46,"l":14.12,"n":1863,"o":14.46,"t":"2026-07-15T04:00:00Z","v":219362,"vw":14.222323},{"c":14.3,"h":14.44,"l":14.2483,"n":2044,"o":14.26,"t":"2026-07-16T04:00:00Z","v":224225,"vw":14.351794},{"c":14.31,"h":14.55,"l":14.27,"n":2297,"o":14.35,"t":"2026-07-17T04:00:00Z","v":295268,"vw":14.361778},{"c":14.24,"h":14.39,"l":14.22,"n":1548,"o":14.39,"t":"2026-07-20T04:00:00Z","v":196541,"vw":14.297883},{"c":14.37,"h":14.43,"l":14.22,"n":2680,"o":14.3,"t":"2026-07-21T04:00:00Z","v":368369,"vw":14.333219},{"c":14.52,"h":14.61,"l":14.39,"n":3987,"o":14.39,"t":"2026-07-22T04:00:00Z","v":549354,"vw":14.515699},{"c":14.56,"h":14.7,"l":14.52,"n":3183,"o":14.63,"t":"2026-07-23T04:00:00Z","v":348579,"vw":14.595114},{"c":14.65,"h":14.79,"l":14.59,"n":2972,"o":14.59,"t":"2026-07-24T04:00:00Z","v":293974,"vw":14.69074},{"c":14.91,"h":15.02,"l":14.57,"n":4809,"o":14.58,"t":"2026-07-27T04:00:00Z","v":681871,"vw":14.905905},{"c":14.79,"h":14.995,"l":14.69,"n":2995,"o":14.88,"t":"2026-07-28T04:00:00Z","v":297644,"vw":14.785103},{"c":14.77,"h":14.98,"l":14.72,"n":2287,"o":14.87,"t":"2026-07-29T04:00:00Z","v":241080,"vw":14.833123},{"c":14.8,"h":14.82,"l":14.61,"n":1382,"o":14.72,"t":"2026-07-30T04:00:00Z","v":122388,"vw":14.756095},{"c":14.95,"h":14.97,"l":14.7501,"n":2286,"o":14.88,"t":"2026-07-31T04:00:00Z","v":147098,"vw":14.902605},{"c":15.05,"h":15.05,"l":14.72,"n":3982,"o":14.94,"t":"2026-08-03T04:00:00Z","v":378025,"vw":14.863249},{"c":14.78,"h":15.1,"l":14.66,"n":5654,"o":15.1,"t":"2026-08-04T04:00:00Z","v":441309,"vw":14.858708},{"c":14.55,"h":15,"l":14.55,"n":9173,"o":14.92,"t":"2026-08-05T04:00:00Z","v":714365,"vw":14.756469},{"c":14.18,"h":14.365,"l":14,"n":6152,"o":14.32,"t":"2026-08-06T04:00:00Z","v":576823,"vw":14.126402},{"c":14.1,"h":14.15,"l":13.965,"n":4056,"o":14.11,"t":"2026-08-07T04:00:00Z","v":1627353,"vw":14.075731},{"c":14.38,"h":14.385,"l":14.18,"n":3233,"o":14.19,"t":"2026-08-10T04:00:00Z","v":340609,"vw":14.282157},{"c":14.18,"h":14.45,"l":14.12,"n":3647,"o":14.4,"t":"2026-08-11T04:00:00Z","v":339900,"vw":14.217598},{"c":14.47,"h":14.49,"l":14.15,"n":4133,"o":14.2,"t":"2026-08-12T04:00:00Z","v":524862,"vw":14.37468},{"c":14.38,"h":14.46,"l":14.23,"n":4005,"o":14.43,"t":"2026-08-13T04:00:00Z","v":439965,"vw":14.34031},{"c":14.36,"h":14.54,"l":14.3402,"n":4194,"o":14.35,"t":"2026-08-14T04:00:00Z","v":819935,"vw":14.410442},{"c":14.56,"h":14.59,"l":14.3,"n":1599,"o":14.3,"t":"2026-08-17T04:00:00Z","v":232002,"vw":14.468745},{"c":14.59,"h":14.73,"l":14.49,"n":2143,"o":14.73,"t":"2026-08-18T04:00:00Z","v":206974,"vw":14.578966},{"c":14.59,"h":14.72,"l":14.555,"n":1509,"o":14.6,"t":"2026-08-19T04:00:00Z","v":165890,"vw":14.61968},{"c":14.77,"h":14.8775,"l":14.635,"n":2633,"o":14.7,"t":"2026-08-20T04:00:00Z","v":313977,"vw":14.76775},{"c":14.89,"h":14.925,"l":14.74,"n":1920,"o":14.78,"t":"2026-08-21T04:00:00Z","v":209004,"vw":14.854083},{"c":15.05,"h":15.1,"l":14.8079,"n":3225,"o":14.92,"t":"2026-08-24T04:00:00Z","v":569336,"vw":14.998536},{"c":14.89,"h":15.0299,"l":14.8273,"n":2758,"o":15,"t":"2026-08-25T04:00:00Z","v":378701,"vw":14.906584},{"c":14.8,"h":15.1,"l":14.785,"n":3843,"o":14.89,"t":"2026-08-26T04:00:00Z","v":672941,"vw":14.974779},{"c":14.93,"h":14.985,"l":14.685,"n":2264,"o":14.79,"t":"2026-08-27T04:00:00Z","v":282097,"vw":14.852484},{"c":14.75,"h":14.97,"l":14.75,"n":2059,"o":14.88,"t":"2026-08-28T04:00:00Z","v":254091,"vw":14.861141},{"c":14.88,"h":14.96,"l":14.78,"n":2624,"o":14.91,"t":"2026-08-31T04:00:00Z","v":268986,"vw":14.84389},{"c":14.9,"h":14.94,"l":14.7838,"n":1543,"o":14.9,"t":"2026-09-01T04:00:00Z","v":133541,"vw":14.871796},{"c":14.94,"h":15.065,"l":14.79,"n":2121,"o":14.79,"t":"2026-09-02T04:00:00Z","v":401583,"vw":14.966404},{"c":14.68,"h":14.99,"l":14.66,"n":1544,"o":14.99,"t":"2026-09-03T04:00:00Z","v":190028,"vw":14.752945},{"c":14.65,"h":14.77,"l":14.51,"n":1457,"o":14.7,"t":"2026-09-04T04:00:00Z","v":134874,"vw":14.656638},{"c":14.84,"h":14.875,"l":14.685,"n":1586,"o":14.71,"t":"2026-09-08T04:00:00Z","v":166155,"vw":14.810828},{"c":14.9,"h":14.97,"l":14.81,"n":1756,"o":14.94,"t":"2026-09-09T04:00:00Z","v":255954,"vw":14.895863},{"c":14.93,"h":14.98,"l":14.715,"n":4361,"o":14.98,"t":"2026-09-10T04:00:00Z","v":566354,"vw":14.8889},{"c":14.99,"h":15.04,"l":14.87,"n":3779,"o":14.88,"t":"2026-09-11T04:00:00Z","v":461390,"vw":14.974978},{"c":14.9,"h":15.14,"l":14.9,"n":4110,"o":14.945,"t":"2026-09-14T04:00:00Z","v":884213,"vw":14.958402},{"c":15.17,"h":15.2,"l":14.85,"n":4195,"o":14.85,"t":"2026-09-15T04:00:00Z","v":537074,"vw":15.088543},{"c":14.77,"h":15.18,"l":14.71,"n":3692,"o":15.18,"t":"2026-09-16T04:00:00Z","v":564522,"vw":14.838413},{"c":14.8,"h":14.83,"l":14.6701,"n":2184,"o":14.7,"t":"2026-09-17T04:00:00Z","v":281134,"vw":14.771543},{"c":14.82,"h":14.89,"l":14.7,"n":2547,"o":14.8,"t":"2026-09-18T04:00:00Z","v":419051,"vw":14.823622},{"c":14.86,"h":14.9099,"l":14.76,"n":2257,"o":14.89,"t":"2026-09-21T04:00:00Z","v":258433,"vw":14.82909},{"c":14.76,"h":14.89,"l":14.695,"n":2709,"o":14.75,"t":"2026-09-22T04:00:00Z","v":227466,"vw":14.783728},{"c":14.56,"h":14.88,"l":14.56,"n":3094,"o":14.84,"t":"2026-09-23T04:00:00Z","v":346181,"vw":14.699559},{"c":14.69,"h":14.82,"l":14.6,"n":3675,"o":14.65,"t":"2026-09-24T04:00:00Z","v":411254,"vw":14.723012},{"c":14.42,"h":14.745,"l":14.35,"n":2629,"o":14.745,"t":"2026-09-25T04:00:00Z","v":333097,"vw":14.452039},{"c":14.46,"h":14.68,"l":14.33,"n":3203,"o":14.55,"t":"2026-09-28T04:00:00Z","v":328071,"vw":14.452024},{"c":14.31,"h":14.44,"l":14.275,"n":3493,"o":14.33,"t":"2026-09-29T04:00:00Z","v":338454,"vw":14.335216},{"c":14.32,"h":14.39,"l":14.26,"n":2549,"o":14.33,"t":"2026-09-30T04:00:00Z","v":262609,"vw":14.328858},{"c":14.48,"h":14.52,"l":14.305,"n":2706,"o":14.47,"t":"2026-10-01T04:00:00Z","v":655066,"vw":14.464486},{"c":14.56,"h":14.63,"l":14.47,"n":1613,"o":14.47,"t":"2026-10-02T04:00:00Z","v":176139,"vw":14.569035},{"c":14.67,"h":14.785,"l":14.45,"n":2150,"o":14.56,"t":"2026-10-05T04:00:00Z","v":215372,"vw":14.676414},{"c":14.68,"h":14.725,"l":14.52,"n":2057,"o":14.61,"t":"2026-10-06T04:00:00Z","v":212317,"vw":14.672835},{"c":14.62,"h":14.7968,"l":14.55,"n":2059,"o":14.73,"t":"2026-10-07T04:00:00Z","v":198121,"vw":14.636399},{"c":14.75,"h":14.8689,"l":14.69,"n":2647,"o":14.7,"t":"2026-10-08T04:00:00Z","v":250442,"vw":14.790326},{"c":14.81,"h":14.89,"l":14.77,"n":2132,"o":14.77,"t":"2026-10-09T04:00:00Z","v":215543,"vw":14.840028},{"c":14.84,"h":14.93,"l":14.745,"n":5156,"o":14.85,"t":"2026-10-12T04:00:00Z","v":650941,"vw":14.828617},{"c":14.93,"h":14.96,"l":14.84,"n":3609,"o":14.85,"t":"2026-10-13T04:00:00Z","v":344061,"vw":14.914466},{"c":14.79,"h":14.98,"l":14.69,"n":4129,"o":14.98,"t":"2026-10-14T04:00:00Z","v":476265,"vw":14.770397},{"c":14.75,"h":14.84,"l":14.695,"n":4379,"o":14.81,"t":"2026-10-15T04:00:00Z","v":306953,"vw":14.757885},{"c":15.03,"h":15.05,"l":14.75,"n":5466,"o":14.75,"t":"2026-10-16T04:00:00Z","v":621864,"vw":14.944603}],"volatilityBars":[{"c":14.65,"h":15.01,"l":14.65,"n":3,"o":15.01,"t":"2026-09-08T11:00:00Z","v":423,"vw":14.922833},{"c":14.7198,"h":14.73,"l":14.685,"n":60,"o":14.71,"t":"2026-09-08T13:30:00Z","v":6240,"vw":14.714069},{"c":14.7446,"h":14.7751,"l":14.725,"n":93,"o":14.725,"t":"2026-09-08T13:45:00Z","v":15411,"vw":14.765864},{"c":14.79,"h":14.83,"l":14.77,"n":58,"o":14.77,"t":"2026-09-08T14:00:00Z","v":5736,"vw":14.804377},{"c":14.83,"h":14.86,"l":14.8099,"n":68,"o":14.8199,"t":"2026-09-08T14:15:00Z","v":4905,"vw":14.831578},{"c":14.845,"h":14.85,"l":14.84,"n":32,"o":14.85,"t":"2026-09-08T14:30:00Z","v":3587,"vw":14.849127},{"c":14.8,"h":14.855,"l":14.8,"n":43,"o":14.83,"t":"2026-09-08T14:45:00Z","v":9620,"vw":14.814708},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-08T15:00:00Z","v":120,"vw":14.8},{"c":14.835,"h":14.84,"l":14.79,"n":64,"o":14.82,"t":"2026-09-08T15:15:00Z","v":5470,"vw":14.822299},{"c":14.799,"h":14.84,"l":14.79,"n":52,"o":14.83,"t":"2026-09-08T15:30:00Z","v":13064,"vw":14.823254},{"c":14.79,"h":14.79,"l":14.77,"n":36,"o":14.79,"t":"2026-09-08T15:45:00Z","v":2678,"vw":14.780429},{"c":14.78,"h":14.8,"l":14.78,"n":43,"o":14.79,"t":"2026-09-08T16:00:00Z","v":2120,"vw":14.790506},{"c":14.7839,"h":14.81,"l":14.7839,"n":27,"o":14.79,"t":"2026-09-08T16:15:00Z","v":5035,"vw":14.793588},{"c":14.78,"h":14.79,"l":14.7727,"n":33,"o":14.79,"t":"2026-09-08T16:30:00Z","v":7514,"vw":14.783195},{"c":14.79,"h":14.79,"l":14.77,"n":33,"o":14.785,"t":"2026-09-08T16:45:00Z","v":2647,"vw":14.781793},{"c":14.77,"h":14.8,"l":14.77,"n":17,"o":14.8,"t":"2026-09-08T17:00:00Z","v":1143,"vw":14.780625},{"c":14.78,"h":14.78,"l":14.76,"n":7,"o":14.76,"t":"2026-09-08T17:15:00Z","v":705,"vw":14.775818},{"c":14.79,"h":14.8,"l":14.79,"n":30,"o":14.79,"t":"2026-09-08T17:30:00Z","v":1998,"vw":14.794637},{"c":14.8,"h":14.81,"l":14.7743,"n":39,"o":14.78,"t":"2026-09-08T17:45:00Z","v":3878,"vw":14.792269},{"c":14.81,"h":14.82,"l":14.8,"n":47,"o":14.81,"t":"2026-09-08T18:00:00Z","v":3164,"vw":14.806876},{"c":14.85,"h":14.85,"l":14.82,"n":17,"o":14.82,"t":"2026-09-08T18:15:00Z","v":5859,"vw":14.821792},{"c":14.85,"h":14.855,"l":14.835,"n":32,"o":14.855,"t":"2026-09-08T18:30:00Z","v":6183,"vw":14.836455},{"c":14.85,"h":14.875,"l":14.84,"n":89,"o":14.84,"t":"2026-09-08T18:45:00Z","v":5088,"vw":14.858676},{"c":14.84,"h":14.86,"l":14.84,"n":33,"o":14.85,"t":"2026-09-08T19:00:00Z","v":2583,"vw":14.84381},{"c":14.83,"h":14.85,"l":14.83,"n":39,"o":14.83,"t":"2026-09-08T19:15:00Z","v":7291,"vw":14.838209},{"c":14.83,"h":14.83,"l":14.79,"n":54,"o":14.83,"t":"2026-09-08T19:30:00Z","v":5170,"vw":14.811035},{"c":14.84,"h":14.87,"l":14.82,"n":254,"o":14.83,"t":"2026-09-08T19:45:00Z","v":26251,"vw":14.838888},{"c":14.84,"h":14.84,"l":14.84,"n":8,"o":14.84,"t":"2026-09-08T20:00:00Z","v":4760,"vw":14.84},{"c":14.9,"h":14.94,"l":14.9,"n":31,"o":14.94,"t":"2026-09-09T13:30:00Z","v":3061,"vw":14.927918},{"c":14.8938,"h":14.91,"l":14.8938,"n":14,"o":14.91,"t":"2026-09-09T13:45:00Z","v":1098,"vw":14.899908},{"c":14.9,"h":14.91,"l":14.89,"n":28,"o":14.9,"t":"2026-09-09T14:00:00Z","v":2295,"vw":14.898882},{"c":14.9,"h":14.91,"l":14.9,"n":12,"o":14.905,"t":"2026-09-09T14:15:00Z","v":956,"vw":14.904407},{"c":14.92,"h":14.92,"l":14.905,"n":11,"o":14.905,"t":"2026-09-09T14:30:00Z","v":1604,"vw":14.90998},{"c":14.86,"h":14.91,"l":14.86,"n":33,"o":14.91,"t":"2026-09-09T14:45:00Z","v":3960,"vw":14.89681},{"c":14.85,"h":14.89,"l":14.85,"n":19,"o":14.86,"t":"2026-09-09T15:00:00Z","v":3084,"vw":14.860798},{"c":14.86,"h":14.86,"l":14.86,"n":5,"o":14.86,"t":"2026-09-09T15:15:00Z","v":895,"vw":14.86},{"c":14.862,"h":14.87,"l":14.84,"n":94,"o":14.868,"t":"2026-09-09T15:30:00Z","v":8990,"vw":14.858396},{"c":14.86,"h":14.87,"l":14.85,"n":10,"o":14.865,"t":"2026-09-09T15:45:00Z","v":3225,"vw":14.864672},{"c":14.84,"h":14.86,"l":14.84,"n":23,"o":14.86,"t":"2026-09-09T16:00:00Z","v":5568,"vw":14.853481},{"c":14.85,"h":14.86,"l":14.84,"n":77,"o":14.84,"t":"2026-09-09T16:15:00Z","v":3359,"vw":14.849003},{"c":14.81,"h":14.84,"l":14.81,"n":57,"o":14.84,"t":"2026-09-09T16:30:00Z","v":5854,"vw":14.832909},{"c":14.82,"h":14.83,"l":14.81,"n":49,"o":14.81,"t":"2026-09-09T16:45:00Z","v":7685,"vw":14.818744},{"c":14.85,"h":14.85,"l":14.82,"n":44,"o":14.82,"t":"2026-09-09T17:00:00Z","v":4004,"vw":14.834982},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-09-09T17:15:00Z","v":2100,"vw":14.85},{"c":14.885,"h":14.8962,"l":14.8599,"n":47,"o":14.86,"t":"2026-09-09T17:30:00Z","v":11852,"vw":14.871198},{"c":14.905,"h":14.92,"l":14.885,"n":38,"o":14.89,"t":"2026-09-09T17:45:00Z","v":4918,"vw":14.905062},{"c":14.91,"h":14.91,"l":14.88,"n":69,"o":14.89,"t":"2026-09-09T18:00:00Z","v":5419,"vw":14.893491},{"c":14.88,"h":14.9,"l":14.88,"n":40,"o":14.9,"t":"2026-09-09T18:15:00Z","v":3185,"vw":14.887857},{"c":14.87,"h":14.88,"l":14.87,"n":26,"o":14.87,"t":"2026-09-09T18:30:00Z","v":1749,"vw":14.870704},{"c":14.89,"h":14.9,"l":14.87,"n":22,"o":14.88,"t":"2026-09-09T18:45:00Z","v":2441,"vw":14.889174},{"c":14.9,"h":14.91,"l":14.88,"n":53,"o":14.89,"t":"2026-09-09T19:00:00Z","v":5366,"vw":14.898295},{"c":14.905,"h":14.92,"l":14.9,"n":70,"o":14.92,"t":"2026-09-09T19:15:00Z","v":9147,"vw":14.9138},{"c":14.895,"h":14.92,"l":14.88,"n":140,"o":14.91,"t":"2026-09-09T19:30:00Z","v":28698,"vw":14.902288},{"c":14.915,"h":14.97,"l":14.87,"n":605,"o":14.88,"t":"2026-09-09T19:45:00Z","v":67351,"vw":14.924882},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-09-09T20:00:00Z","v":55337,"vw":14.9},{"c":14.94,"h":14.98,"l":14.915,"n":47,"o":14.98,"t":"2026-09-10T13:30:00Z","v":11428,"vw":14.93647},{"c":14.9,"h":14.93,"l":14.86,"n":220,"o":14.89,"t":"2026-09-10T13:45:00Z","v":16173,"vw":14.912315},{"c":14.8112,"h":14.915,"l":14.8112,"n":112,"o":14.9,"t":"2026-09-10T14:00:00Z","v":9476,"vw":14.891564},{"c":14.88,"h":14.88,"l":14.795,"n":68,"o":14.795,"t":"2026-09-10T14:15:00Z","v":6568,"vw":14.840664},{"c":14.835,"h":14.8753,"l":14.835,"n":73,"o":14.8753,"t":"2026-09-10T14:30:00Z","v":7243,"vw":14.861373},{"c":14.865,"h":14.87,"l":14.85,"n":21,"o":14.85,"t":"2026-09-10T14:45:00Z","v":2014,"vw":14.859737},{"c":14.79,"h":14.89,"l":14.79,"n":125,"o":14.88,"t":"2026-09-10T15:00:00Z","v":14105,"vw":14.843342},{"c":14.73,"h":14.785,"l":14.715,"n":87,"o":14.785,"t":"2026-09-10T15:15:00Z","v":17154,"vw":14.748082},{"c":14.85,"h":14.87,"l":14.73,"n":288,"o":14.74,"t":"2026-09-10T15:30:00Z","v":76750,"vw":14.790089},{"c":14.85,"h":14.87,"l":14.82,"n":262,"o":14.8314,"t":"2026-09-10T15:45:00Z","v":28120,"vw":14.84995},{"c":14.85,"h":14.85,"l":14.84,"n":22,"o":14.84,"t":"2026-09-10T16:00:00Z","v":2573,"vw":14.84958},{"c":14.905,"h":14.92,"l":14.85,"n":58,"o":14.85,"t":"2026-09-10T16:15:00Z","v":5985,"vw":14.882485},{"c":14.85,"h":14.895,"l":14.85,"n":91,"o":14.895,"t":"2026-09-10T16:30:00Z","v":10429,"vw":14.867879},{"c":14.93,"h":14.93,"l":14.86,"n":259,"o":14.87,"t":"2026-09-10T16:45:00Z","v":50991,"vw":14.91162},{"c":14.945,"h":14.98,"l":14.91,"n":289,"o":14.94,"t":"2026-09-10T17:00:00Z","v":39976,"vw":14.942143},{"c":14.92,"h":14.96,"l":14.92,"n":86,"o":14.95,"t":"2026-09-10T17:15:00Z","v":9991,"vw":14.932386},{"c":14.935,"h":14.95,"l":14.92,"n":113,"o":14.935,"t":"2026-09-10T17:30:00Z","v":11765,"vw":14.933938},{"c":14.92,"h":14.94,"l":14.92,"n":103,"o":14.935,"t":"2026-09-10T17:45:00Z","v":11554,"vw":14.931743},{"c":14.9,"h":14.92,"l":14.89,"n":99,"o":14.92,"t":"2026-09-10T18:00:00Z","v":8750,"vw":14.911145},{"c":14.915,"h":14.9284,"l":14.9,"n":169,"o":14.91,"t":"2026-09-10T18:15:00Z","v":15385,"vw":14.908175},{"c":14.9,"h":14.955,"l":14.9,"n":473,"o":14.915,"t":"2026-09-10T18:30:00Z","v":50082,"vw":14.910375},{"c":14.9,"h":14.93,"l":14.88,"n":309,"o":14.915,"t":"2026-09-10T18:45:00Z","v":50859,"vw":14.900293},{"c":14.945,"h":14.95,"l":14.9,"n":161,"o":14.91,"t":"2026-09-10T19:00:00Z","v":13260,"vw":14.919043},{"c":14.97,"h":14.971,"l":14.945,"n":54,"o":14.9499,"t":"2026-09-10T19:15:00Z","v":9385,"vw":14.957086},{"c":14.955,"h":14.96,"l":14.945,"n":102,"o":14.96,"t":"2026-09-10T19:30:00Z","v":8797,"vw":14.954006},{"c":14.91,"h":14.98,"l":14.91,"n":528,"o":14.955,"t":"2026-09-10T19:45:00Z","v":48536,"vw":14.943693},{"c":14.93,"h":14.93,"l":14.93,"n":6,"o":14.93,"t":"2026-09-10T20:00:00Z","v":26854,"vw":14.93},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-09-10T23:00:00Z","v":388,"vw":14.93},{"c":14.9521,"h":14.9521,"l":14.9521,"n":1,"o":14.9521,"t":"2026-09-11T12:00:00Z","v":200,"vw":14.9521},{"c":15,"h":15.03,"l":14.87,"n":599,"o":14.88,"t":"2026-09-11T13:30:00Z","v":125304,"vw":14.948016},{"c":15.02,"h":15.04,"l":15.01,"n":90,"o":15.01,"t":"2026-09-11T13:45:00Z","v":14328,"vw":15.026131},{"c":14.99,"h":15.0314,"l":14.98,"n":66,"o":15.025,"t":"2026-09-11T14:00:00Z","v":7809,"vw":15.006587},{"c":14.995,"h":15.01,"l":14.975,"n":70,"o":14.985,"t":"2026-09-11T14:15:00Z","v":9818,"vw":14.987169},{"c":15,"h":15.04,"l":14.985,"n":180,"o":14.995,"t":"2026-09-11T14:30:00Z","v":24889,"vw":15.019995},{"c":14.985,"h":15.005,"l":14.97,"n":180,"o":14.98,"t":"2026-09-11T14:45:00Z","v":18509,"vw":14.991692},{"c":14.955,"h":15,"l":14.95,"n":155,"o":14.995,"t":"2026-09-11T15:00:00Z","v":21219,"vw":14.984649},{"c":14.975,"h":14.98,"l":14.96,"n":98,"o":14.96,"t":"2026-09-11T15:15:00Z","v":9313,"vw":14.967432},{"c":14.985,"h":15,"l":14.97,"n":85,"o":14.98,"t":"2026-09-11T15:30:00Z","v":5971,"vw":14.9819},{"c":14.97,"h":15,"l":14.97,"n":154,"o":15,"t":"2026-09-11T15:45:00Z","v":15232,"vw":14.983488},{"c":14.96,"h":14.98,"l":14.96,"n":111,"o":14.97,"t":"2026-09-11T16:00:00Z","v":8393,"vw":14.969307},{"c":14.97,"h":14.97,"l":14.952,"n":39,"o":14.96,"t":"2026-09-11T16:15:00Z","v":7405,"vw":14.967405},{"c":14.97,"h":14.9769,"l":14.96,"n":20,"o":14.9606,"t":"2026-09-11T16:30:00Z","v":4311,"vw":14.968131},{"c":14.97,"h":14.97,"l":14.97,"n":13,"o":14.97,"t":"2026-09-11T16:45:00Z","v":729,"vw":14.97},{"c":14.92,"h":14.97,"l":14.92,"n":67,"o":14.97,"t":"2026-09-11T17:00:00Z","v":8908,"vw":14.940473},{"c":14.9682,"h":14.9682,"l":14.92,"n":92,"o":14.93,"t":"2026-09-11T17:15:00Z","v":9223,"vw":14.928178},{"c":14.97,"h":14.97,"l":14.96,"n":36,"o":14.97,"t":"2026-09-11T17:30:00Z","v":1863,"vw":14.969},{"c":14.96,"h":14.97,"l":14.96,"n":42,"o":14.97,"t":"2026-09-11T17:45:00Z","v":7988,"vw":14.968166},{"c":14.9699,"h":14.97,"l":14.96,"n":19,"o":14.96,"t":"2026-09-11T18:00:00Z","v":1480,"vw":14.968348},{"c":15,"h":15.005,"l":14.96,"n":280,"o":14.965,"t":"2026-09-11T18:15:00Z","v":20009,"vw":14.993105},{"c":15.015,"h":15.02,"l":14.99,"n":116,"o":14.99,"t":"2026-09-11T18:30:00Z","v":10663,"vw":15.006269},{"c":14.995,"h":15.04,"l":14.985,"n":324,"o":15.0101,"t":"2026-09-11T18:45:00Z","v":37465,"vw":15.015323},{"c":14.96,"h":15.0168,"l":14.96,"n":100,"o":15.0168,"t":"2026-09-11T19:00:00Z","v":12909,"vw":14.977853},{"c":14.95,"h":14.98,"l":14.94,"n":172,"o":14.96,"t":"2026-09-11T19:15:00Z","v":18160,"vw":14.961584},{"c":14.965,"h":14.97,"l":14.94,"n":107,"o":14.94,"t":"2026-09-11T19:30:00Z","v":10230,"vw":14.95},{"c":14.99,"h":14.99,"l":14.95,"n":331,"o":14.98,"t":"2026-09-11T19:45:00Z","v":30788,"vw":14.963812},{"c":14.99,"h":14.99,"l":14.99,"n":6,"o":14.99,"t":"2026-09-11T20:00:00Z","v":14769,"vw":14.99},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-14T12:00:00Z","v":670,"vw":15},{"c":15.06,"h":15.14,"l":14.945,"n":304,"o":14.945,"t":"2026-09-14T13:30:00Z","v":69109,"vw":15.071951},{"c":15,"h":15.045,"l":14.94,"n":271,"o":15.045,"t":"2026-09-14T13:45:00Z","v":38701,"vw":15.009312},{"c":15.07,"h":15.07,"l":15,"n":65,"o":15,"t":"2026-09-14T14:00:00Z","v":6956,"vw":15.037087},{"c":15.0599,"h":15.07,"l":15.0299,"n":70,"o":15.065,"t":"2026-09-14T14:15:00Z","v":6161,"vw":15.045523},{"c":15.02,"h":15.045,"l":15.01,"n":99,"o":15.045,"t":"2026-09-14T14:30:00Z","v":12826,"vw":15.017448},{"c":15.03,"h":15.04,"l":15.01,"n":47,"o":15.01,"t":"2026-09-14T14:45:00Z","v":8025,"vw":15.024382},{"c":14.97,"h":15.03,"l":14.935,"n":237,"o":15.02,"t":"2026-09-14T15:00:00Z","v":27866,"vw":14.993193},{"c":14.99,"h":15,"l":14.97,"n":80,"o":14.97,"t":"2026-09-14T15:15:00Z","v":6445,"vw":14.988822},{"c":14.97,"h":15.0075,"l":14.96,"n":162,"o":14.99,"t":"2026-09-14T15:30:00Z","v":23611,"vw":14.987117},{"c":14.99,"h":14.99,"l":14.96,"n":70,"o":14.97,"t":"2026-09-14T15:45:00Z","v":7535,"vw":14.968214},{"c":14.985,"h":15,"l":14.98,"n":33,"o":15,"t":"2026-09-14T16:00:00Z","v":6641,"vw":14.9835},{"c":14.985,"h":14.99,"l":14.975,"n":56,"o":14.98,"t":"2026-09-14T16:15:00Z","v":4077,"vw":14.982714},{"c":14.98,"h":14.99,"l":14.97,"n":22,"o":14.98,"t":"2026-09-14T16:30:00Z","v":2295,"vw":14.981383},{"c":14.94,"h":14.98,"l":14.92,"n":131,"o":14.98,"t":"2026-09-14T16:45:00Z","v":16615,"vw":14.941465},{"c":14.95,"h":14.96,"l":14.9372,"n":64,"o":14.945,"t":"2026-09-14T17:00:00Z","v":6713,"vw":14.949225},{"c":14.96,"h":14.975,"l":14.95,"n":43,"o":14.95,"t":"2026-09-14T17:15:00Z","v":7137,"vw":14.970336},{"c":14.9736,"h":14.99,"l":14.97,"n":37,"o":14.975,"t":"2026-09-14T17:30:00Z","v":2841,"vw":14.975931},{"c":14.96,"h":14.9854,"l":14.96,"n":46,"o":14.9854,"t":"2026-09-14T17:45:00Z","v":3596,"vw":14.965495},{"c":14.95,"h":14.96,"l":14.94,"n":35,"o":14.95,"t":"2026-09-14T18:00:00Z","v":4172,"vw":14.949154},{"c":14.98,"h":14.98,"l":14.95,"n":49,"o":14.95,"t":"2026-09-14T18:15:00Z","v":6070,"vw":14.964239},{"c":14.905,"h":14.98,"l":14.9,"n":138,"o":14.975,"t":"2026-09-14T18:30:00Z","v":18422,"vw":14.926065},{"c":14.93,"h":14.93,"l":14.905,"n":169,"o":14.905,"t":"2026-09-14T18:45:00Z","v":14527,"vw":14.917553},{"c":14.92,"h":14.93,"l":14.91,"n":167,"o":14.93,"t":"2026-09-14T19:00:00Z","v":18206,"vw":14.915667},{"c":14.99,"h":15,"l":14.915,"n":177,"o":14.915,"t":"2026-09-14T19:15:00Z","v":15441,"vw":14.953432},{"c":14.97,"h":14.99,"l":14.96,"n":247,"o":14.98,"t":"2026-09-14T19:30:00Z","v":26487,"vw":14.977247},{"c":14.9,"h":15,"l":14.9,"n":1172,"o":14.98,"t":"2026-09-14T19:45:00Z","v":104436,"vw":14.960607},{"c":14.9,"h":14.9,"l":14.9,"n":7,"o":14.9,"t":"2026-09-14T20:00:00Z","v":350017,"vw":14.9},{"c":14.8637,"h":14.8637,"l":14.8637,"n":1,"o":14.8637,"t":"2026-09-14T20:45:00Z","v":149,"vw":14.8637},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-09-14T21:00:00Z","v":100,"vw":14.96},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-15T11:00:00Z","v":200,"vw":15},{"c":14.955,"h":15,"l":14.85,"n":100,"o":14.85,"t":"2026-09-15T13:30:00Z","v":10985,"vw":14.930493},{"c":14.955,"h":14.955,"l":14.955,"n":2,"o":14.955,"t":"2026-09-15T13:45:00Z","v":300,"vw":14.955},{"c":15.04,"h":15.04,"l":14.97,"n":99,"o":14.9783,"t":"2026-09-15T14:00:00Z","v":15191,"vw":15.009789},{"c":14.95,"h":15.03,"l":14.95,"n":108,"o":15.0001,"t":"2026-09-15T14:15:00Z","v":8928,"vw":14.998963},{"c":14.9547,"h":14.985,"l":14.945,"n":45,"o":14.95,"t":"2026-09-15T14:30:00Z","v":3855,"vw":14.958471},{"c":14.99,"h":14.99,"l":14.95,"n":40,"o":14.95,"t":"2026-09-15T14:45:00Z","v":3427,"vw":14.957458},{"c":15,"h":15.0053,"l":14.99,"n":85,"o":15.005,"t":"2026-09-15T15:00:00Z","v":7976,"vw":14.999986},{"c":15.02,"h":15.045,"l":15.02,"n":77,"o":15.02,"t":"2026-09-15T15:15:00Z","v":9171,"vw":15.03335},{"c":15.025,"h":15.025,"l":15.02,"n":21,"o":15.025,"t":"2026-09-15T15:30:00Z","v":2857,"vw":15.022796},{"c":15.04,"h":15.05,"l":15.03,"n":38,"o":15.03,"t":"2026-09-15T15:45:00Z","v":2181,"vw":15.041171},{"c":15.035,"h":15.05,"l":15.035,"n":8,"o":15.05,"t":"2026-09-15T16:00:00Z","v":579,"vw":15.043},{"c":15.03,"h":15.04,"l":15.025,"n":49,"o":15.0301,"t":"2026-09-15T16:15:00Z","v":6870,"vw":15.030913},{"c":15.06,"h":15.07,"l":15.005,"n":240,"o":15.025,"t":"2026-09-15T16:30:00Z","v":48023,"vw":15.036318},{"c":15.07,"h":15.07,"l":15.05,"n":110,"o":15.055,"t":"2026-09-15T16:45:00Z","v":18175,"vw":15.067267},{"c":15.07,"h":15.09,"l":15.06,"n":151,"o":15.08,"t":"2026-09-15T17:00:00Z","v":12640,"vw":15.074052},{"c":15.075,"h":15.08,"l":15.065,"n":59,"o":15.07,"t":"2026-09-15T17:15:00Z","v":3762,"vw":15.075982},{"c":15.08,"h":15.095,"l":15.07,"n":255,"o":15.075,"t":"2026-09-15T17:30:00Z","v":33403,"vw":15.084546},{"c":15.08,"h":15.09,"l":15.05,"n":187,"o":15.075,"t":"2026-09-15T17:45:00Z","v":19223,"vw":15.064339},{"c":15.085,"h":15.09,"l":15.0724,"n":32,"o":15.075,"t":"2026-09-15T18:00:00Z","v":9765,"vw":15.080253},{"c":15.06,"h":15.11,"l":15.06,"n":467,"o":15.1,"t":"2026-09-15T18:15:00Z","v":44073,"vw":15.094862},{"c":15.07,"h":15.072,"l":15.055,"n":108,"o":15.0607,"t":"2026-09-15T18:30:00Z","v":10636,"vw":15.06445},{"c":15.08,"h":15.09,"l":15.06,"n":59,"o":15.07,"t":"2026-09-15T18:45:00Z","v":4788,"vw":15.077708},{"c":15.115,"h":15.12,"l":15.06,"n":368,"o":15.07,"t":"2026-09-15T19:00:00Z","v":86434,"vw":15.083866},{"c":15.14,"h":15.15,"l":15.11,"n":184,"o":15.115,"t":"2026-09-15T19:15:00Z","v":22351,"vw":15.134153},{"c":15.155,"h":15.18,"l":15.135,"n":381,"o":15.14,"t":"2026-09-15T19:30:00Z","v":55823,"vw":15.149905},{"c":15.17,"h":15.2,"l":15.125,"n":690,"o":15.155,"t":"2026-09-15T19:45:00Z","v":73859,"vw":15.155257},{"c":15.17,"h":15.17,"l":15.17,"n":5,"o":15.17,"t":"2026-09-15T20:00:00Z","v":16658,"vw":15.17},{"c":15.02,"h":15.18,"l":14.97,"n":99,"o":15.18,"t":"2026-09-16T13:30:00Z","v":29993,"vw":15.005369},{"c":15.025,"h":15.07,"l":15,"n":60,"o":15,"t":"2026-09-16T13:45:00Z","v":5612,"vw":15.025241},{"c":14.85,"h":15.04,"l":14.785,"n":449,"o":15.025,"t":"2026-09-16T14:00:00Z","v":105686,"vw":14.901692},{"c":14.84,"h":14.87,"l":14.83,"n":206,"o":14.86,"t":"2026-09-16T14:15:00Z","v":47386,"vw":14.842261},{"c":14.82,"h":14.85,"l":14.82,"n":179,"o":14.84,"t":"2026-09-16T14:30:00Z","v":30692,"vw":14.834173},{"c":14.78,"h":14.81,"l":14.78,"n":228,"o":14.81,"t":"2026-09-16T14:45:00Z","v":33212,"vw":14.794202},{"c":14.82,"h":14.82,"l":14.77,"n":160,"o":14.775,"t":"2026-09-16T15:00:00Z","v":15945,"vw":14.797046},{"c":14.8189,"h":14.86,"l":14.8,"n":239,"o":14.84,"t":"2026-09-16T15:15:00Z","v":43825,"vw":14.824478},{"c":14.83,"h":14.84,"l":14.82,"n":40,"o":14.825,"t":"2026-09-16T15:30:00Z","v":10019,"vw":14.830597},{"c":14.84,"h":14.84,"l":14.795,"n":108,"o":14.83,"t":"2026-09-16T15:45:00Z","v":14486,"vw":14.813916},{"c":14.855,"h":14.86,"l":14.845,"n":43,"o":14.85,"t":"2026-09-16T16:00:00Z","v":4353,"vw":14.853205},{"c":14.87,"h":14.87,"l":14.855,"n":43,"o":14.86,"t":"2026-09-16T16:15:00Z","v":3158,"vw":14.863343},{"c":14.8862,"h":14.8862,"l":14.85,"n":36,"o":14.8758,"t":"2026-09-16T16:30:00Z","v":2513,"vw":14.866748},{"c":14.87,"h":14.89,"l":14.86,"n":35,"o":14.87,"t":"2026-09-16T16:45:00Z","v":2916,"vw":14.876467},{"c":14.87,"h":14.8897,"l":14.86,"n":19,"o":14.8667,"t":"2026-09-16T17:00:00Z","v":2111,"vw":14.875597},{"c":14.87,"h":14.88,"l":14.85,"n":64,"o":14.86,"t":"2026-09-16T17:15:00Z","v":11459,"vw":14.86695},{"c":14.87,"h":14.87,"l":14.86,"n":13,"o":14.86,"t":"2026-09-16T17:30:00Z","v":812,"vw":14.866444},{"c":14.87,"h":14.88,"l":14.86,"n":25,"o":14.87,"t":"2026-09-16T17:45:00Z","v":1586,"vw":14.868514},{"c":14.88,"h":14.88,"l":14.8536,"n":84,"o":14.87,"t":"2026-09-16T18:00:00Z","v":16463,"vw":14.865636},{"c":14.85,"h":14.88,"l":14.85,"n":36,"o":14.88,"t":"2026-09-16T18:15:00Z","v":5393,"vw":14.869604},{"c":14.81,"h":14.855,"l":14.81,"n":110,"o":14.855,"t":"2026-09-16T18:30:00Z","v":17115,"vw":14.837854},{"c":14.8,"h":14.82,"l":14.8,"n":56,"o":14.82,"t":"2026-09-16T18:45:00Z","v":3690,"vw":14.804502},{"c":14.74,"h":14.82,"l":14.73,"n":224,"o":14.81,"t":"2026-09-16T19:00:00Z","v":28158,"vw":14.781444},{"c":14.73,"h":14.75,"l":14.7101,"n":145,"o":14.75,"t":"2026-09-16T19:15:00Z","v":25651,"vw":14.735744},{"c":14.735,"h":14.75,"l":14.71,"n":221,"o":14.73,"t":"2026-09-16T19:30:00Z","v":21911,"vw":14.730264},{"c":14.77,"h":14.79,"l":14.735,"n":574,"o":14.735,"t":"2026-09-16T19:45:00Z","v":51327,"vw":14.771337},{"c":14.77,"h":14.77,"l":14.77,"n":5,"o":14.77,"t":"2026-09-16T20:00:00Z","v":25907,"vw":14.77},{"c":14.6192,"h":14.6192,"l":14.6192,"n":1,"o":14.6192,"t":"2026-09-16T23:45:00Z","v":150,"vw":14.6192},{"c":14.72,"h":14.75,"l":14.6701,"n":121,"o":14.7,"t":"2026-09-17T13:30:00Z","v":8113,"vw":14.697511},{"c":14.764,"h":14.79,"l":14.69,"n":178,"o":14.715,"t":"2026-09-17T13:45:00Z","v":47790,"vw":14.73874},{"c":14.73,"h":14.7899,"l":14.71,"n":58,"o":14.76,"t":"2026-09-17T14:00:00Z","v":6896,"vw":14.750501},{"c":14.825,"h":14.83,"l":14.7599,"n":68,"o":14.76,"t":"2026-09-17T14:15:00Z","v":9861,"vw":14.785276},{"c":14.815,"h":14.83,"l":14.78,"n":67,"o":14.81,"t":"2026-09-17T14:30:00Z","v":6671,"vw":14.801067},{"c":14.77,"h":14.815,"l":14.745,"n":76,"o":14.815,"t":"2026-09-17T14:45:00Z","v":5112,"vw":14.768104},{"c":14.7855,"h":14.7855,"l":14.765,"n":28,"o":14.765,"t":"2026-09-17T15:00:00Z","v":1498,"vw":14.779089},{"c":14.79,"h":14.79,"l":14.78,"n":30,"o":14.79,"t":"2026-09-17T15:15:00Z","v":2089,"vw":14.787109},{"c":14.78,"h":14.79,"l":14.78,"n":21,"o":14.78,"t":"2026-09-17T15:30:00Z","v":1322,"vw":14.782195},{"c":14.79,"h":14.79,"l":14.7773,"n":24,"o":14.78,"t":"2026-09-17T15:45:00Z","v":3570,"vw":14.780402},{"c":14.78,"h":14.8,"l":14.76,"n":50,"o":14.78,"t":"2026-09-17T16:00:00Z","v":4859,"vw":14.779681},{"c":14.79,"h":14.805,"l":14.77,"n":83,"o":14.8,"t":"2026-09-17T16:15:00Z","v":13960,"vw":14.779047},{"c":14.78,"h":14.8,"l":14.78,"n":29,"o":14.8,"t":"2026-09-17T16:30:00Z","v":2968,"vw":14.791594},{"c":14.7904,"h":14.8,"l":14.78,"n":71,"o":14.78,"t":"2026-09-17T16:45:00Z","v":10943,"vw":14.79056},{"c":14.81,"h":14.82,"l":14.79,"n":72,"o":14.8,"t":"2026-09-17T17:00:00Z","v":6921,"vw":14.800387},{"c":14.81,"h":14.81,"l":14.8,"n":19,"o":14.81,"t":"2026-09-17T17:15:00Z","v":1481,"vw":14.808039},{"c":14.8,"h":14.81,"l":14.8,"n":14,"o":14.81,"t":"2026-09-17T17:30:00Z","v":1592,"vw":14.807178},{"c":14.79,"h":14.8,"l":14.79,"n":46,"o":14.8,"t":"2026-09-17T17:45:00Z","v":5074,"vw":14.793497},{"c":14.765,"h":14.79,"l":14.76,"n":126,"o":14.79,"t":"2026-09-17T18:00:00Z","v":25420,"vw":14.776065},{"c":14.78,"h":14.79,"l":14.77,"n":47,"o":14.77,"t":"2026-09-17T18:15:00Z","v":5523,"vw":14.774981},{"c":14.79,"h":14.79,"l":14.77,"n":62,"o":14.78,"t":"2026-09-17T18:30:00Z","v":9006,"vw":14.778729},{"c":14.78,"h":14.785,"l":14.77,"n":17,"o":14.78,"t":"2026-09-17T18:45:00Z","v":1414,"vw":14.779615},{"c":14.78,"h":14.8,"l":14.77,"n":51,"o":14.78,"t":"2026-09-17T19:00:00Z","v":6265,"vw":14.781174},{"c":14.78,"h":14.79,"l":14.76,"n":178,"o":14.77,"t":"2026-09-17T19:15:00Z","v":29920,"vw":14.776402},{"c":14.8,"h":14.805,"l":14.76,"n":195,"o":14.785,"t":"2026-09-17T19:30:00Z","v":23441,"vw":14.77481},{"c":14.81,"h":14.81,"l":14.77,"n":253,"o":14.795,"t":"2026-09-17T19:45:00Z","v":25044,"vw":14.781674},{"c":14.8,"h":14.8,"l":14.8,"n":5,"o":14.8,"t":"2026-09-17T20:00:00Z","v":10742,"vw":14.8},{"c":14.75,"h":14.8,"l":14.7,"n":111,"o":14.8,"t":"2026-09-18T13:30:00Z","v":20991,"vw":14.74905},{"c":14.77,"h":14.805,"l":14.755,"n":128,"o":14.78,"t":"2026-09-18T13:45:00Z","v":46541,"vw":14.773747},{"c":14.85,"h":14.85,"l":14.745,"n":118,"o":14.77,"t":"2026-09-18T14:00:00Z","v":8922,"vw":14.786356},{"c":14.85,"h":14.87,"l":14.83,"n":98,"o":14.83,"t":"2026-09-18T14:15:00Z","v":25019,"vw":14.844003},{"c":14.86,"h":14.87,"l":14.84,"n":33,"o":14.855,"t":"2026-09-18T14:30:00Z","v":7342,"vw":14.856062},{"c":14.84,"h":14.8592,"l":14.8301,"n":45,"o":14.85,"t":"2026-09-18T14:45:00Z","v":14721,"vw":14.840835},{"c":14.87,"h":14.87,"l":14.845,"n":17,"o":14.85,"t":"2026-09-18T15:00:00Z","v":969,"vw":14.851667},{"c":14.88,"h":14.88,"l":14.85,"n":44,"o":14.87,"t":"2026-09-18T15:15:00Z","v":5815,"vw":14.861684},{"c":14.88,"h":14.89,"l":14.88,"n":24,"o":14.88,"t":"2026-09-18T15:30:00Z","v":7503,"vw":14.881124},{"c":14.885,"h":14.89,"l":14.885,"n":8,"o":14.89,"t":"2026-09-18T15:45:00Z","v":770,"vw":14.886429},{"c":14.88,"h":14.88,"l":14.87,"n":17,"o":14.88,"t":"2026-09-18T16:00:00Z","v":1164,"vw":14.876774},{"c":14.88,"h":14.89,"l":14.87,"n":41,"o":14.88,"t":"2026-09-18T16:15:00Z","v":4777,"vw":14.880546},{"c":14.86,"h":14.8779,"l":14.86,"n":24,"o":14.86,"t":"2026-09-18T16:30:00Z","v":2647,"vw":14.864312},{"c":14.87,"h":14.87,"l":14.8401,"n":22,"o":14.85,"t":"2026-09-18T16:45:00Z","v":6065,"vw":14.855315},{"c":14.85,"h":14.86,"l":14.85,"n":43,"o":14.86,"t":"2026-09-18T17:00:00Z","v":2471,"vw":14.851611},{"c":14.85,"h":14.86,"l":14.82,"n":189,"o":14.85,"t":"2026-09-18T17:15:00Z","v":41724,"vw":14.837095},{"c":14.86,"h":14.87,"l":14.85,"n":56,"o":14.85,"t":"2026-09-18T17:30:00Z","v":8898,"vw":14.864134},{"c":14.84,"h":14.86,"l":14.84,"n":34,"o":14.85,"t":"2026-09-18T17:45:00Z","v":2662,"vw":14.854365},{"c":14.865,"h":14.87,"l":14.8422,"n":68,"o":14.85,"t":"2026-09-18T18:00:00Z","v":6493,"vw":14.857052},{"c":14.875,"h":14.88,"l":14.865,"n":79,"o":14.87,"t":"2026-09-18T18:15:00Z","v":6027,"vw":14.873231},{"c":14.86,"h":14.88,"l":14.86,"n":83,"o":14.875,"t":"2026-09-18T18:30:00Z","v":4590,"vw":14.867714},{"c":14.8597,"h":14.87,"l":14.85,"n":52,"o":14.86,"t":"2026-09-18T18:45:00Z","v":3938,"vw":14.861937},{"c":14.851,"h":14.855,"l":14.84,"n":113,"o":14.85,"t":"2026-09-18T19:00:00Z","v":16880,"vw":14.849981},{"c":14.87,"h":14.87,"l":14.85,"n":107,"o":14.85,"t":"2026-09-18T19:15:00Z","v":6951,"vw":14.859754},{"c":14.8,"h":14.86,"l":14.77,"n":281,"o":14.85,"t":"2026-09-18T19:30:00Z","v":34300,"vw":14.825695},{"c":14.82,"h":14.8625,"l":14.79,"n":540,"o":14.79,"t":"2026-09-18T19:45:00Z","v":65550,"vw":14.819078},{"c":14.82,"h":14.82,"l":14.82,"n":7,"o":14.82,"t":"2026-09-18T20:00:00Z","v":61920,"vw":14.82},{"c":14.77,"h":14.9099,"l":14.76,"n":175,"o":14.89,"t":"2026-09-21T13:30:00Z","v":21267,"vw":14.81039},{"c":14.83,"h":14.85,"l":14.79,"n":30,"o":14.79,"t":"2026-09-21T13:45:00Z","v":2018,"vw":14.817568},{"c":14.805,"h":14.83,"l":14.79,"n":88,"o":14.8,"t":"2026-09-21T14:00:00Z","v":10308,"vw":14.804164},{"c":14.79,"h":14.83,"l":14.77,"n":68,"o":14.82,"t":"2026-09-21T14:15:00Z","v":8453,"vw":14.787263},{"c":14.83,"h":14.85,"l":14.79,"n":161,"o":14.805,"t":"2026-09-21T14:30:00Z","v":34785,"vw":14.819423},{"c":14.85,"h":14.85,"l":14.81,"n":59,"o":14.8206,"t":"2026-09-21T14:45:00Z","v":4659,"vw":14.824514},{"c":14.82,"h":14.85,"l":14.81,"n":49,"o":14.85,"t":"2026-09-21T15:00:00Z","v":3191,"vw":14.829494},{"c":14.82,"h":14.83,"l":14.81,"n":54,"o":14.81,"t":"2026-09-21T15:15:00Z","v":4553,"vw":14.818417},{"c":14.83,"h":14.83,"l":14.81,"n":50,"o":14.83,"t":"2026-09-21T15:30:00Z","v":5899,"vw":14.820724},{"c":14.85,"h":14.85,"l":14.83,"n":44,"o":14.83,"t":"2026-09-21T15:45:00Z","v":5057,"vw":14.83904},{"c":14.82,"h":14.86,"l":14.82,"n":55,"o":14.85,"t":"2026-09-21T16:00:00Z","v":6037,"vw":14.848989},{"c":14.83,"h":14.84,"l":14.82,"n":27,"o":14.825,"t":"2026-09-21T16:15:00Z","v":2750,"vw":14.829804},{"c":14.8203,"h":14.84,"l":14.82,"n":34,"o":14.84,"t":"2026-09-21T16:30:00Z","v":7176,"vw":14.83284},{"c":14.85,"h":14.85,"l":14.83,"n":17,"o":14.83,"t":"2026-09-21T16:45:00Z","v":1340,"vw":14.844},{"c":14.84,"h":14.85,"l":14.83,"n":21,"o":14.85,"t":"2026-09-21T17:00:00Z","v":1619,"vw":14.845798},{"c":14.85,"h":14.855,"l":14.845,"n":50,"o":14.85,"t":"2026-09-21T17:15:00Z","v":4073,"vw":14.850333},{"c":14.88,"h":14.88,"l":14.86,"n":44,"o":14.86,"t":"2026-09-21T17:30:00Z","v":4473,"vw":14.86849},{"c":14.8301,"h":14.88,"l":14.82,"n":78,"o":14.88,"t":"2026-09-21T17:45:00Z","v":16033,"vw":14.839548},{"c":14.89,"h":14.89,"l":14.85,"n":29,"o":14.85,"t":"2026-09-21T18:00:00Z","v":2312,"vw":14.874836},{"c":14.855,"h":14.9,"l":14.842,"n":72,"o":14.89,"t":"2026-09-21T18:15:00Z","v":10084,"vw":14.869242},{"c":14.87,"h":14.87,"l":14.855,"n":21,"o":14.855,"t":"2026-09-21T18:30:00Z","v":2406,"vw":14.862247},{"c":14.87,"h":14.87,"l":14.86,"n":17,"o":14.86,"t":"2026-09-21T18:45:00Z","v":1210,"vw":14.867778},{"c":14.875,"h":14.88,"l":14.855,"n":32,"o":14.86,"t":"2026-09-21T19:00:00Z","v":2704,"vw":14.864317},{"c":14.83,"h":14.89,"l":14.82,"n":75,"o":14.89,"t":"2026-09-21T19:15:00Z","v":7637,"vw":14.845336},{"c":14.81,"h":14.83,"l":14.805,"n":262,"o":14.82,"t":"2026-09-21T19:30:00Z","v":30732,"vw":14.816467},{"c":14.87,"h":14.87,"l":14.8,"n":403,"o":14.81,"t":"2026-09-21T19:45:00Z","v":41779,"vw":14.828712},{"c":14.86,"h":14.86,"l":14.86,"n":6,"o":14.86,"t":"2026-09-21T20:00:00Z","v":10979,"vw":14.86},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-22T11:00:00Z","v":175,"vw":14.75},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-09-22T13:00:00Z","v":500,"vw":14.87},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-09-22T13:15:00Z","v":105,"vw":14.79},{"c":14.76,"h":14.78,"l":14.695,"n":58,"o":14.75,"t":"2026-09-22T13:30:00Z","v":8327,"vw":14.743105},{"c":14.8,"h":14.8,"l":14.75,"n":36,"o":14.76,"t":"2026-09-22T13:45:00Z","v":6855,"vw":14.763955},{"c":14.85,"h":14.865,"l":14.7807,"n":67,"o":14.7807,"t":"2026-09-22T14:00:00Z","v":4639,"vw":14.830626},{"c":14.86,"h":14.88,"l":14.84,"n":37,"o":14.86,"t":"2026-09-22T14:15:00Z","v":4563,"vw":14.848026},{"c":14.86,"h":14.86,"l":14.83,"n":38,"o":14.855,"t":"2026-09-22T14:30:00Z","v":2757,"vw":14.849515},{"c":14.87,"h":14.88,"l":14.86,"n":52,"o":14.86,"t":"2026-09-22T14:45:00Z","v":3845,"vw":14.865599},{"c":14.89,"h":14.89,"l":14.86,"n":45,"o":14.86,"t":"2026-09-22T15:00:00Z","v":3216,"vw":14.876316},{"c":14.885,"h":14.89,"l":14.88,"n":24,"o":14.88,"t":"2026-09-22T15:15:00Z","v":1759,"vw":14.882215},{"c":14.86,"h":14.889,"l":14.821,"n":135,"o":14.889,"t":"2026-09-22T15:30:00Z","v":18425,"vw":14.841849},{"c":14.87,"h":14.88,"l":14.86,"n":42,"o":14.865,"t":"2026-09-22T15:45:00Z","v":3693,"vw":14.869836},{"c":14.84,"h":14.87,"l":14.84,"n":50,"o":14.86,"t":"2026-09-22T16:00:00Z","v":4105,"vw":14.85674},{"c":14.8271,"h":14.84,"l":14.8271,"n":22,"o":14.84,"t":"2026-09-22T16:15:00Z","v":1390,"vw":14.829403},{"c":14.81,"h":14.82,"l":14.8058,"n":29,"o":14.82,"t":"2026-09-22T16:30:00Z","v":4658,"vw":14.807357},{"c":14.8,"h":14.81,"l":14.8,"n":90,"o":14.8,"t":"2026-09-22T16:45:00Z","v":7242,"vw":14.803101},{"c":14.79,"h":14.8,"l":14.79,"n":82,"o":14.8,"t":"2026-09-22T17:00:00Z","v":7277,"vw":14.798744},{"c":14.81,"h":14.83,"l":14.79,"n":67,"o":14.799,"t":"2026-09-22T17:15:00Z","v":3311,"vw":14.81063},{"c":14.839,"h":14.84,"l":14.819,"n":34,"o":14.819,"t":"2026-09-22T17:30:00Z","v":1517,"vw":14.830727},{"c":14.76,"h":14.84,"l":14.76,"n":181,"o":14.84,"t":"2026-09-22T17:45:00Z","v":12261,"vw":14.780305},{"c":14.75,"h":14.79,"l":14.75,"n":106,"o":14.77,"t":"2026-09-22T18:00:00Z","v":7143,"vw":14.766914},{"c":14.8,"h":14.8,"l":14.76,"n":72,"o":14.76,"t":"2026-09-22T18:15:00Z","v":4857,"vw":14.783089},{"c":14.799,"h":14.82,"l":14.799,"n":49,"o":14.81,"t":"2026-09-22T18:30:00Z","v":2933,"vw":14.805718},{"c":14.8,"h":14.8,"l":14.78,"n":97,"o":14.79,"t":"2026-09-22T18:45:00Z","v":4464,"vw":14.788858},{"c":14.7739,"h":14.8,"l":14.77,"n":27,"o":14.79,"t":"2026-09-22T19:00:00Z","v":4381,"vw":14.786046},{"c":14.7507,"h":14.78,"l":14.75,"n":77,"o":14.78,"t":"2026-09-22T19:15:00Z","v":7229,"vw":14.766145},{"c":14.735,"h":14.75,"l":14.705,"n":293,"o":14.75,"t":"2026-09-22T19:30:00Z","v":25752,"vw":14.727208},{"c":14.78,"h":14.78,"l":14.73,"n":544,"o":14.74,"t":"2026-09-22T19:45:00Z","v":49157,"vw":14.754098},{"c":14.76,"h":14.76,"l":14.76,"n":5,"o":14.76,"t":"2026-09-22T20:00:00Z","v":10678,"vw":14.76},{"c":15.0283,"h":15.0283,"l":15.0283,"n":1,"o":15.0283,"t":"2026-09-22T21:30:00Z","v":4000,"vw":15.0283},{"c":14.835,"h":14.84,"l":14.78,"n":85,"o":14.84,"t":"2026-09-23T13:30:00Z","v":8469,"vw":14.824646},{"c":14.85,"h":14.87,"l":14.83,"n":44,"o":14.85,"t":"2026-09-23T13:45:00Z","v":5981,"vw":14.840232},{"c":14.81,"h":14.88,"l":14.8,"n":224,"o":14.84,"t":"2026-09-23T14:00:00Z","v":16232,"vw":14.830966},{"c":14.8,"h":14.84,"l":14.8,"n":54,"o":14.81,"t":"2026-09-23T14:15:00Z","v":1377,"vw":14.815384},{"c":14.79,"h":14.845,"l":14.79,"n":54,"o":14.8,"t":"2026-09-23T14:30:00Z","v":3948,"vw":14.805034},{"c":14.75,"h":14.78,"l":14.74,"n":146,"o":14.78,"t":"2026-09-23T14:45:00Z","v":9840,"vw":14.763787},{"c":14.79,"h":14.79,"l":14.745,"n":30,"o":14.745,"t":"2026-09-23T15:00:00Z","v":1583,"vw":14.75945},{"c":14.7932,"h":14.82,"l":14.78,"n":39,"o":14.79,"t":"2026-09-23T15:15:00Z","v":10399,"vw":14.791225},{"c":14.7952,"h":14.7952,"l":14.78,"n":19,"o":14.79,"t":"2026-09-23T15:30:00Z","v":1671,"vw":14.790237},{"c":14.705,"h":14.79,"l":14.705,"n":167,"o":14.78,"t":"2026-09-23T15:45:00Z","v":24279,"vw":14.735365},{"c":14.69,"h":14.7056,"l":14.69,"n":47,"o":14.69,"t":"2026-09-23T16:00:00Z","v":2790,"vw":14.692373},{"c":14.7,"h":14.7,"l":14.69,"n":16,"o":14.69,"t":"2026-09-23T16:15:00Z","v":739,"vw":14.694},{"c":14.725,"h":14.725,"l":14.7,"n":55,"o":14.7,"t":"2026-09-23T16:30:00Z","v":4482,"vw":14.710357},{"c":14.67,"h":14.72,"l":14.66,"n":123,"o":14.72,"t":"2026-09-23T16:45:00Z","v":17837,"vw":14.698606},{"c":14.68,"h":14.685,"l":14.66,"n":63,"o":14.67,"t":"2026-09-23T17:00:00Z","v":7809,"vw":14.670919},{"c":14.69,"h":14.7,"l":14.68,"n":50,"o":14.68,"t":"2026-09-23T17:15:00Z","v":4793,"vw":14.685763},{"c":14.695,"h":14.7,"l":14.685,"n":22,"o":14.7,"t":"2026-09-23T17:30:00Z","v":1168,"vw":14.695483},{"c":14.7,"h":14.71,"l":14.6882,"n":37,"o":14.7,"t":"2026-09-23T17:45:00Z","v":9599,"vw":14.691458},{"c":14.69,"h":14.71,"l":14.68,"n":25,"o":14.69,"t":"2026-09-23T18:00:00Z","v":1348,"vw":14.692222},{"c":14.71,"h":14.71,"l":14.67,"n":58,"o":14.69,"t":"2026-09-23T18:15:00Z","v":7400,"vw":14.688578},{"c":14.71,"h":14.71,"l":14.7,"n":46,"o":14.7,"t":"2026-09-23T18:30:00Z","v":3714,"vw":14.702396},{"c":14.71,"h":14.71,"l":14.7,"n":13,"o":14.7,"t":"2026-09-23T18:45:00Z","v":760,"vw":14.704167},{"c":14.7,"h":14.71,"l":14.7,"n":26,"o":14.71,"t":"2026-09-23T19:00:00Z","v":2524,"vw":14.706011},{"c":14.68,"h":14.71,"l":14.67,"n":204,"o":14.7,"t":"2026-09-23T19:15:00Z","v":47694,"vw":14.700378},{"c":14.695,"h":14.715,"l":14.68,"n":271,"o":14.685,"t":"2026-09-23T19:30:00Z","v":37771,"vw":14.694788},{"c":14.61,"h":14.695,"l":14.56,"n":678,"o":14.695,"t":"2026-09-23T19:45:00Z","v":75672,"vw":14.649252},{"c":14.56,"h":14.56,"l":14.56,"n":6,"o":14.56,"t":"2026-09-23T20:00:00Z","v":24394,"vw":14.56},{"c":14.9013,"h":14.9013,"l":14.9013,"n":1,"o":14.9013,"t":"2026-09-24T11:15:00Z","v":140,"vw":14.9013},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-09-24T12:45:00Z","v":102,"vw":14.57},{"c":14.67,"h":14.7055,"l":14.6,"n":58,"o":14.65,"t":"2026-09-24T13:30:00Z","v":10791,"vw":14.660961},{"c":14.65,"h":14.7,"l":14.64,"n":74,"o":14.7,"t":"2026-09-24T13:45:00Z","v":8803,"vw":14.666679},{"c":14.74,"h":14.74,"l":14.635,"n":85,"o":14.635,"t":"2026-09-24T14:00:00Z","v":6303,"vw":14.688622},{"c":14.74,"h":14.7467,"l":14.73,"n":59,"o":14.73,"t":"2026-09-24T14:15:00Z","v":10179,"vw":14.735782},{"c":14.7487,"h":14.7487,"l":14.7206,"n":21,"o":14.7263,"t":"2026-09-24T14:30:00Z","v":2923,"vw":14.732857},{"c":14.753,"h":14.753,"l":14.75,"n":7,"o":14.75,"t":"2026-09-24T14:45:00Z","v":645,"vw":14.752318},{"c":14.79,"h":14.79,"l":14.74,"n":112,"o":14.76,"t":"2026-09-24T15:00:00Z","v":7946,"vw":14.759326},{"c":14.809,"h":14.81,"l":14.79,"n":72,"o":14.8,"t":"2026-09-24T15:15:00Z","v":3511,"vw":14.801932},{"c":14.71,"h":14.82,"l":14.71,"n":259,"o":14.82,"t":"2026-09-24T15:30:00Z","v":84479,"vw":14.756229},{"c":14.71,"h":14.72,"l":14.71,"n":79,"o":14.7103,"t":"2026-09-24T15:45:00Z","v":11545,"vw":14.711861},{"c":14.74,"h":14.75,"l":14.72,"n":109,"o":14.72,"t":"2026-09-24T16:00:00Z","v":25174,"vw":14.747885},{"c":14.7,"h":14.74,"l":14.65,"n":560,"o":14.74,"t":"2026-09-24T16:15:00Z","v":45684,"vw":14.702336},{"c":14.68,"h":14.7,"l":14.65,"n":131,"o":14.68,"t":"2026-09-24T16:30:00Z","v":8554,"vw":14.669336},{"c":14.74,"h":14.74,"l":14.72,"n":16,"o":14.72,"t":"2026-09-24T16:45:00Z","v":735,"vw":14.724},{"c":14.74,"h":14.75,"l":14.73,"n":99,"o":14.7319,"t":"2026-09-24T17:00:00Z","v":49619,"vw":14.748612},{"c":14.7,"h":14.73,"l":14.7,"n":174,"o":14.72,"t":"2026-09-24T17:15:00Z","v":10463,"vw":14.710976},{"c":14.71,"h":14.71,"l":14.6801,"n":52,"o":14.69,"t":"2026-09-24T17:30:00Z","v":5755,"vw":14.686944},{"c":14.74,"h":14.74,"l":14.71,"n":98,"o":14.71,"t":"2026-09-24T17:45:00Z","v":8868,"vw":14.713921},{"c":14.72,"h":14.73,"l":14.72,"n":22,"o":14.73,"t":"2026-09-24T18:00:00Z","v":838,"vw":14.721667},{"c":14.71,"h":14.72,"l":14.71,"n":142,"o":14.72,"t":"2026-09-24T18:15:00Z","v":2027,"vw":14.7139},{"c":14.685,"h":14.7,"l":14.65,"n":222,"o":14.7,"t":"2026-09-24T18:30:00Z","v":25575,"vw":14.694763},{"c":14.68,"h":14.685,"l":14.67,"n":42,"o":14.685,"t":"2026-09-24T18:45:00Z","v":3229,"vw":14.680685},{"c":14.695,"h":14.695,"l":14.67,"n":34,"o":14.68,"t":"2026-09-24T19:00:00Z","v":1605,"vw":14.68375},{"c":14.7296,"h":14.74,"l":14.71,"n":48,"o":14.72,"t":"2026-09-24T19:15:00Z","v":2325,"vw":14.723422},{"c":14.675,"h":14.7,"l":14.67,"n":72,"o":14.7,"t":"2026-09-24T19:30:00Z","v":12331,"vw":14.692927},{"c":14.695,"h":14.7,"l":14.68,"n":394,"o":14.68,"t":"2026-09-24T19:45:00Z","v":34519,"vw":14.692534},{"c":14.69,"h":14.69,"l":14.69,"n":6,"o":14.69,"t":"2026-09-24T20:00:00Z","v":13442,"vw":14.69},{"c":14.6193,"h":14.745,"l":14.59,"n":59,"o":14.745,"t":"2026-09-25T13:30:00Z","v":7367,"vw":14.639678},{"c":14.58,"h":14.5801,"l":14.5688,"n":43,"o":14.58,"t":"2026-09-25T13:45:00Z","v":2892,"vw":14.577215},{"c":14.58,"h":14.6251,"l":14.56,"n":74,"o":14.6118,"t":"2026-09-25T14:00:00Z","v":7168,"vw":14.590308},{"c":14.56,"h":14.61,"l":14.55,"n":32,"o":14.585,"t":"2026-09-25T14:15:00Z","v":2692,"vw":14.574605},{"c":14.55,"h":14.565,"l":14.55,"n":30,"o":14.55,"t":"2026-09-25T14:30:00Z","v":3950,"vw":14.552164},{"c":14.56,"h":14.56,"l":14.52,"n":22,"o":14.52,"t":"2026-09-25T14:45:00Z","v":1290,"vw":14.54},{"c":14.565,"h":14.58,"l":14.56,"n":55,"o":14.56,"t":"2026-09-25T15:00:00Z","v":3996,"vw":14.570766},{"c":14.56,"h":14.57,"l":14.55,"n":58,"o":14.56,"t":"2026-09-25T15:15:00Z","v":2934,"vw":14.562767},{"c":14.58,"h":14.58,"l":14.5584,"n":42,"o":14.56,"t":"2026-09-25T15:30:00Z","v":4064,"vw":14.573678},{"c":14.53,"h":14.58,"l":14.53,"n":54,"o":14.57,"t":"2026-09-25T15:45:00Z","v":4833,"vw":14.551103},{"c":14.48,"h":14.52,"l":14.48,"n":97,"o":14.52,"t":"2026-09-25T16:00:00Z","v":13773,"vw":14.502773},{"c":14.4501,"h":14.485,"l":14.45,"n":45,"o":14.47,"t":"2026-09-25T16:15:00Z","v":10130,"vw":14.464899},{"c":14.5,"h":14.5,"l":14.43,"n":63,"o":14.462,"t":"2026-09-25T16:30:00Z","v":4091,"vw":14.446505},{"c":14.47,"h":14.4921,"l":14.46,"n":104,"o":14.4714,"t":"2026-09-25T16:45:00Z","v":23557,"vw":14.471516},{"c":14.4501,"h":14.47,"l":14.4501,"n":29,"o":14.46,"t":"2026-09-25T17:00:00Z","v":7564,"vw":14.460136},{"c":14.46,"h":14.46,"l":14.4548,"n":18,"o":14.46,"t":"2026-09-25T17:15:00Z","v":1492,"vw":14.45808},{"c":14.47,"h":14.48,"l":14.4525,"n":56,"o":14.46,"t":"2026-09-25T17:30:00Z","v":3841,"vw":14.468236},{"c":14.465,"h":14.47,"l":14.46,"n":71,"o":14.47,"t":"2026-09-25T17:45:00Z","v":2982,"vw":14.466073},{"c":14.48,"h":14.48,"l":14.46,"n":23,"o":14.46,"t":"2026-09-25T18:00:00Z","v":1428,"vw":14.470909},{"c":14.48,"h":14.485,"l":14.46,"n":38,"o":14.46,"t":"2026-09-25T18:15:00Z","v":6309,"vw":14.478619},{"c":14.42,"h":14.47,"l":14.42,"n":66,"o":14.47,"t":"2026-09-25T18:30:00Z","v":8756,"vw":14.447085},{"c":14.43,"h":14.44,"l":14.43,"n":10,"o":14.43,"t":"2026-09-25T18:45:00Z","v":1923,"vw":14.438334},{"c":14.44,"h":14.4599,"l":14.42,"n":50,"o":14.43,"t":"2026-09-25T19:00:00Z","v":2852,"vw":14.431405},{"c":14.35,"h":14.44,"l":14.35,"n":165,"o":14.44,"t":"2026-09-25T19:15:00Z","v":19492,"vw":14.404412},{"c":14.41,"h":14.425,"l":14.35,"n":104,"o":14.3526,"t":"2026-09-25T19:30:00Z","v":7565,"vw":14.410751},{"c":14.45,"h":14.48,"l":14.37,"n":852,"o":14.41,"t":"2026-09-25T19:45:00Z","v":84672,"vw":14.420729},{"c":14.62,"h":14.62,"l":14.42,"n":8,"o":14.42,"t":"2026-09-25T20:00:00Z","v":84251,"vw":14.420499},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-09-28T08:00:00Z","v":368,"vw":14.42},{"c":14.53,"h":14.53,"l":14.45,"n":5,"o":14.45,"t":"2026-09-28T11:15:00Z","v":12453,"vw":14.496442},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-09-28T11:45:00Z","v":500,"vw":14.62},{"c":14.4086,"h":14.4086,"l":14.4086,"n":1,"o":14.4086,"t":"2026-09-28T12:45:00Z","v":600,"vw":14.4086},{"c":14.48,"h":14.68,"l":14.4,"n":111,"o":14.55,"t":"2026-09-28T13:30:00Z","v":29722,"vw":14.519035},{"c":14.55,"h":14.55,"l":14.48,"n":32,"o":14.48,"t":"2026-09-28T13:45:00Z","v":5906,"vw":14.515567},{"c":14.52,"h":14.57,"l":14.485,"n":83,"o":14.53,"t":"2026-09-28T14:00:00Z","v":7065,"vw":14.529816},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-09-28T14:15:00Z","v":105,"vw":14.5},{"c":14.495,"h":14.54,"l":14.495,"n":50,"o":14.515,"t":"2026-09-28T14:30:00Z","v":9559,"vw":14.515756},{"c":14.52,"h":14.53,"l":14.5,"n":82,"o":14.5,"t":"2026-09-28T14:45:00Z","v":5068,"vw":14.512523},{"c":14.53,"h":14.53,"l":14.51,"n":24,"o":14.51,"t":"2026-09-28T15:00:00Z","v":2054,"vw":14.524033},{"c":14.5,"h":14.53,"l":14.5,"n":76,"o":14.521,"t":"2026-09-28T15:15:00Z","v":5941,"vw":14.512153},{"c":14.52,"h":14.52,"l":14.4905,"n":9,"o":14.505,"t":"2026-09-28T15:30:00Z","v":2954,"vw":14.503564},{"c":14.5,"h":14.54,"l":14.5,"n":29,"o":14.54,"t":"2026-09-28T15:45:00Z","v":11321,"vw":14.511585},{"c":14.49,"h":14.51,"l":14.46,"n":120,"o":14.51,"t":"2026-09-28T16:00:00Z","v":14425,"vw":14.480613},{"c":14.44,"h":14.48,"l":14.41,"n":168,"o":14.48,"t":"2026-09-28T16:15:00Z","v":16441,"vw":14.456102},{"c":14.48,"h":14.48,"l":14.45,"n":21,"o":14.45,"t":"2026-09-28T16:30:00Z","v":1259,"vw":14.470918},{"c":14.48,"h":14.52,"l":14.48,"n":38,"o":14.485,"t":"2026-09-28T16:45:00Z","v":1625,"vw":14.487563},{"c":14.485,"h":14.51,"l":14.465,"n":208,"o":14.48,"t":"2026-09-28T17:00:00Z","v":24959,"vw":14.479373},{"c":14.505,"h":14.51,"l":14.49,"n":28,"o":14.49,"t":"2026-09-28T17:15:00Z","v":2227,"vw":14.501811},{"c":14.5,"h":14.52,"l":14.49,"n":36,"o":14.505,"t":"2026-09-28T17:30:00Z","v":2935,"vw":14.500943},{"c":14.475,"h":14.5,"l":14.46,"n":68,"o":14.5,"t":"2026-09-28T17:45:00Z","v":5702,"vw":14.479368},{"c":14.49,"h":14.495,"l":14.48,"n":36,"o":14.49,"t":"2026-09-28T18:00:00Z","v":1982,"vw":14.488636},{"c":14.5,"h":14.51,"l":14.49,"n":61,"o":14.5,"t":"2026-09-28T18:15:00Z","v":4386,"vw":14.500459},{"c":14.48,"h":14.5,"l":14.48,"n":45,"o":14.49,"t":"2026-09-28T18:30:00Z","v":3710,"vw":14.490305},{"c":14.5,"h":14.505,"l":14.48,"n":95,"o":14.5,"t":"2026-09-28T18:45:00Z","v":5678,"vw":14.494494},{"c":14.415,"h":14.48,"l":14.41,"n":211,"o":14.48,"t":"2026-09-28T19:00:00Z","v":15794,"vw":14.454438},{"c":14.345,"h":14.4,"l":14.33,"n":303,"o":14.4,"t":"2026-09-28T19:15:00Z","v":40452,"vw":14.357092},{"c":14.435,"h":14.435,"l":14.33,"n":312,"o":14.36,"t":"2026-09-28T19:30:00Z","v":41456,"vw":14.3746},{"c":14.45,"h":14.45,"l":14.41,"n":528,"o":14.44,"t":"2026-09-28T19:45:00Z","v":34280,"vw":14.428708},{"c":14.46,"h":14.46,"l":14.46,"n":9,"o":14.46,"t":"2026-09-28T20:00:00Z","v":9295,"vw":14.46},{"c":14.43,"h":14.43,"l":14.29,"n":143,"o":14.33,"t":"2026-09-29T13:30:00Z","v":13422,"vw":14.329682},{"c":14.44,"h":14.44,"l":14.38,"n":36,"o":14.38,"t":"2026-09-29T13:45:00Z","v":4506,"vw":14.428095},{"c":14.42,"h":14.44,"l":14.4,"n":51,"o":14.43,"t":"2026-09-29T14:00:00Z","v":6839,"vw":14.424106},{"c":14.4,"h":14.44,"l":14.4,"n":24,"o":14.42,"t":"2026-09-29T14:15:00Z","v":957,"vw":14.415},{"c":14.35,"h":14.42,"l":14.35,"n":101,"o":14.405,"t":"2026-09-29T14:30:00Z","v":13165,"vw":14.394452},{"c":14.38,"h":14.4,"l":14.35,"n":69,"o":14.35,"t":"2026-09-29T14:45:00Z","v":4024,"vw":14.366557},{"c":14.4,"h":14.4,"l":14.38,"n":56,"o":14.39,"t":"2026-09-29T15:00:00Z","v":7344,"vw":14.390751},{"c":14.39,"h":14.41,"l":14.39,"n":37,"o":14.4,"t":"2026-09-29T15:15:00Z","v":8296,"vw":14.407864},{"c":14.38,"h":14.4,"l":14.37,"n":59,"o":14.4,"t":"2026-09-29T15:30:00Z","v":8284,"vw":14.386773},{"c":14.36,"h":14.4,"l":14.35,"n":204,"o":14.38,"t":"2026-09-29T15:45:00Z","v":29930,"vw":14.376505},{"c":14.39,"h":14.39,"l":14.3501,"n":22,"o":14.3501,"t":"2026-09-29T16:00:00Z","v":3205,"vw":14.365448},{"c":14.34,"h":14.4,"l":14.34,"n":154,"o":14.3851,"t":"2026-09-29T16:15:00Z","v":23238,"vw":14.366337},{"c":14.32,"h":14.33,"l":14.3,"n":135,"o":14.33,"t":"2026-09-29T16:30:00Z","v":17330,"vw":14.314949},{"c":14.32,"h":14.3208,"l":14.29,"n":187,"o":14.31,"t":"2026-09-29T16:45:00Z","v":17738,"vw":14.309325},{"c":14.32,"h":14.3289,"l":14.31,"n":81,"o":14.32,"t":"2026-09-29T17:00:00Z","v":6248,"vw":14.317998},{"c":14.3,"h":14.315,"l":14.3,"n":114,"o":14.31,"t":"2026-09-29T17:15:00Z","v":5790,"vw":14.309115},{"c":14.29,"h":14.31,"l":14.28,"n":77,"o":14.31,"t":"2026-09-29T17:30:00Z","v":5155,"vw":14.297515},{"c":14.31,"h":14.34,"l":14.275,"n":108,"o":14.29,"t":"2026-09-29T17:45:00Z","v":11768,"vw":14.296467},{"c":14.3,"h":14.32,"l":14.29,"n":142,"o":14.31,"t":"2026-09-29T18:00:00Z","v":10149,"vw":14.307415},{"c":14.3,"h":14.31,"l":14.29,"n":126,"o":14.3,"t":"2026-09-29T18:15:00Z","v":8403,"vw":14.300119},{"c":14.295,"h":14.3,"l":14.275,"n":104,"o":14.3,"t":"2026-09-29T18:30:00Z","v":18043,"vw":14.29717},{"c":14.29,"h":14.31,"l":14.29,"n":66,"o":14.295,"t":"2026-09-29T18:45:00Z","v":4361,"vw":14.29822},{"c":14.3,"h":14.31,"l":14.28,"n":105,"o":14.295,"t":"2026-09-29T19:00:00Z","v":9165,"vw":14.292794},{"c":14.32,"h":14.34,"l":14.3,"n":122,"o":14.3,"t":"2026-09-29T19:15:00Z","v":11828,"vw":14.31835},{"c":14.29,"h":14.335,"l":14.29,"n":197,"o":14.32,"t":"2026-09-29T19:30:00Z","v":16920,"vw":14.309775},{"c":14.31,"h":14.33,"l":14.28,"n":627,"o":14.29,"t":"2026-09-29T19:45:00Z","v":51264,"vw":14.302958},{"c":14.31,"h":14.31,"l":14.31,"n":9,"o":14.31,"t":"2026-09-29T20:00:00Z","v":11858,"vw":14.31},{"c":14.3523,"h":14.3523,"l":14.3523,"n":1,"o":14.3523,"t":"2026-09-29T21:00:00Z","v":1000,"vw":14.3523},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-29T21:45:00Z","v":200,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-29T22:45:00Z","v":300,"vw":14.25},{"c":14.365,"h":14.365,"l":14.28,"n":34,"o":14.33,"t":"2026-09-30T13:30:00Z","v":5568,"vw":14.333073},{"c":14.3001,"h":14.35,"l":14.3001,"n":18,"o":14.35,"t":"2026-09-30T13:45:00Z","v":8589,"vw":14.308912},{"c":14.28,"h":14.3,"l":14.27,"n":42,"o":14.3,"t":"2026-09-30T14:00:00Z","v":2174,"vw":14.286087},{"c":14.29,"h":14.31,"l":14.29,"n":46,"o":14.3,"t":"2026-09-30T14:15:00Z","v":2556,"vw":14.300089},{"c":14.31,"h":14.36,"l":14.305,"n":111,"o":14.305,"t":"2026-09-30T14:30:00Z","v":12241,"vw":14.333388},{"c":14.34,"h":14.34,"l":14.31,"n":17,"o":14.31,"t":"2026-09-30T14:45:00Z","v":1177,"vw":14.324111},{"c":14.36,"h":14.3799,"l":14.3328,"n":56,"o":14.3499,"t":"2026-09-30T15:00:00Z","v":6541,"vw":14.363976},{"c":14.36,"h":14.38,"l":14.36,"n":39,"o":14.365,"t":"2026-09-30T15:15:00Z","v":5108,"vw":14.367455},{"c":14.38,"h":14.38,"l":14.365,"n":7,"o":14.38,"t":"2026-09-30T15:30:00Z","v":830,"vw":14.375385},{"c":14.38,"h":14.38,"l":14.365,"n":28,"o":14.37,"t":"2026-09-30T15:45:00Z","v":2799,"vw":14.371337},{"c":14.37,"h":14.37,"l":14.37,"n":12,"o":14.37,"t":"2026-09-30T16:00:00Z","v":831,"vw":14.37},{"c":14.375,"h":14.375,"l":14.36,"n":40,"o":14.375,"t":"2026-09-30T16:15:00Z","v":3020,"vw":14.373966},{"c":14.3601,"h":14.38,"l":14.36,"n":30,"o":14.36,"t":"2026-09-30T16:30:00Z","v":1464,"vw":14.369015},{"c":14.39,"h":14.39,"l":14.3708,"n":12,"o":14.3708,"t":"2026-09-30T16:45:00Z","v":1065,"vw":14.374628},{"c":14.37,"h":14.38,"l":14.36,"n":12,"o":14.37,"t":"2026-09-30T17:00:00Z","v":800,"vw":14.37},{"c":14.31,"h":14.3655,"l":14.31,"n":89,"o":14.3655,"t":"2026-09-30T17:15:00Z","v":9517,"vw":14.339743},{"c":14.335,"h":14.34,"l":14.31,"n":35,"o":14.31,"t":"2026-09-30T17:30:00Z","v":2738,"vw":14.325616},{"c":14.35,"h":14.35,"l":14.3272,"n":51,"o":14.335,"t":"2026-09-30T17:45:00Z","v":3688,"vw":14.336981},{"c":14.33,"h":14.37,"l":14.33,"n":235,"o":14.3376,"t":"2026-09-30T18:00:00Z","v":27110,"vw":14.343327},{"c":14.33,"h":14.34,"l":14.33,"n":78,"o":14.33,"t":"2026-09-30T18:15:00Z","v":9780,"vw":14.33011},{"c":14.33,"h":14.34,"l":14.325,"n":92,"o":14.325,"t":"2026-09-30T18:30:00Z","v":7297,"vw":14.330528},{"c":14.33,"h":14.34,"l":14.32,"n":50,"o":14.33,"t":"2026-09-30T18:45:00Z","v":3805,"vw":14.331188},{"c":14.335,"h":14.34,"l":14.33,"n":110,"o":14.33,"t":"2026-09-30T19:00:00Z","v":27985,"vw":14.330655},{"c":14.325,"h":14.335,"l":14.32,"n":178,"o":14.335,"t":"2026-09-30T19:15:00Z","v":19015,"vw":14.327044},{"c":14.32,"h":14.325,"l":14.26,"n":303,"o":14.325,"t":"2026-09-30T19:30:00Z","v":36499,"vw":14.308804},{"c":14.32,"h":14.33,"l":14.3,"n":524,"o":14.32,"t":"2026-09-30T19:45:00Z","v":39749,"vw":14.318987},{"c":14.32,"h":14.32,"l":14.32,"n":8,"o":14.32,"t":"2026-09-30T20:00:00Z","v":15405,"vw":14.32},{"c":14.35,"h":14.47,"l":14.305,"n":86,"o":14.47,"t":"2026-10-01T13:30:00Z","v":13000,"vw":14.340831},{"c":14.44,"h":14.46,"l":14.34,"n":59,"o":14.34,"t":"2026-10-01T13:45:00Z","v":7830,"vw":14.397203},{"c":14.395,"h":14.46,"l":14.39,"n":24,"o":14.46,"t":"2026-10-01T14:00:00Z","v":1368,"vw":14.414228},{"c":14.4299,"h":14.45,"l":14.395,"n":60,"o":14.395,"t":"2026-10-01T14:15:00Z","v":12847,"vw":14.425227},{"c":14.39,"h":14.43,"l":14.385,"n":34,"o":14.43,"t":"2026-10-01T14:30:00Z","v":2364,"vw":14.399709},{"c":14.385,"h":14.42,"l":14.38,"n":77,"o":14.41,"t":"2026-10-01T14:45:00Z","v":5158,"vw":14.401514},{"c":14.45,"h":14.45,"l":14.38,"n":30,"o":14.385,"t":"2026-10-01T15:00:00Z","v":5104,"vw":14.406005},{"c":14.44,"h":14.455,"l":14.43,"n":32,"o":14.44,"t":"2026-10-01T15:15:00Z","v":4048,"vw":14.439817},{"c":14.43,"h":14.43,"l":14.43,"n":9,"o":14.43,"t":"2026-10-01T15:30:00Z","v":551,"vw":14.43},{"c":14.45,"h":14.46,"l":14.43,"n":33,"o":14.45,"t":"2026-10-01T15:45:00Z","v":3503,"vw":14.442149},{"c":14.46,"h":14.46,"l":14.405,"n":86,"o":14.445,"t":"2026-10-01T16:00:00Z","v":20475,"vw":14.42267},{"c":14.485,"h":14.49,"l":14.45,"n":77,"o":14.46,"t":"2026-10-01T16:15:00Z","v":7285,"vw":14.479613},{"c":14.47,"h":14.48,"l":14.46,"n":25,"o":14.48,"t":"2026-10-01T16:30:00Z","v":2876,"vw":14.470301},{"c":14.48,"h":14.49,"l":14.47,"n":52,"o":14.47,"t":"2026-10-01T16:45:00Z","v":4030,"vw":14.484512},{"c":14.47,"h":14.48,"l":14.44,"n":179,"o":14.48,"t":"2026-10-01T17:00:00Z","v":21843,"vw":14.462478},{"c":14.42,"h":14.4899,"l":14.42,"n":67,"o":14.48,"t":"2026-10-01T17:15:00Z","v":8776,"vw":14.4655},{"c":14.42,"h":14.43,"l":14.41,"n":22,"o":14.42,"t":"2026-10-01T17:30:00Z","v":6542,"vw":14.419531},{"c":14.51,"h":14.51,"l":14.44,"n":84,"o":14.44,"t":"2026-10-01T17:45:00Z","v":6437,"vw":14.469403},{"c":14.51,"h":14.515,"l":14.5,"n":28,"o":14.51,"t":"2026-10-01T18:00:00Z","v":4266,"vw":14.508439},{"c":14.49,"h":14.5185,"l":14.475,"n":56,"o":14.51,"t":"2026-10-01T18:15:00Z","v":3780,"vw":14.488608},{"c":14.5,"h":14.52,"l":14.49,"n":24,"o":14.52,"t":"2026-10-01T18:30:00Z","v":1548,"vw":14.502307},{"c":14.51,"h":14.51,"l":14.48,"n":57,"o":14.5,"t":"2026-10-01T18:45:00Z","v":3582,"vw":14.49208},{"c":14.5,"h":14.51,"l":14.495,"n":15,"o":14.51,"t":"2026-10-01T19:00:00Z","v":1244,"vw":14.50375},{"c":14.445,"h":14.52,"l":14.43,"n":107,"o":14.51,"t":"2026-10-01T19:15:00Z","v":12620,"vw":14.483301},{"c":14.43,"h":14.44,"l":14.42,"n":75,"o":14.44,"t":"2026-10-01T19:30:00Z","v":6618,"vw":14.425716},{"c":14.48,"h":14.5,"l":14.42,"n":1115,"o":14.42,"t":"2026-10-01T19:45:00Z","v":119803,"vw":14.474352},{"c":14.48,"h":14.48,"l":14.48,"n":8,"o":14.48,"t":"2026-10-01T20:00:00Z","v":184641,"vw":14.48},{"c":14.55,"h":14.55,"l":14.47,"n":40,"o":14.47,"t":"2026-10-02T13:30:00Z","v":5121,"vw":14.502759},{"c":14.57,"h":14.6,"l":14.55,"n":37,"o":14.55,"t":"2026-10-02T13:45:00Z","v":2518,"vw":14.577098},{"c":14.52,"h":14.575,"l":14.51,"n":39,"o":14.56,"t":"2026-10-02T14:00:00Z","v":6984,"vw":14.52662},{"c":14.515,"h":14.54,"l":14.515,"n":35,"o":14.53,"t":"2026-10-02T14:15:00Z","v":9572,"vw":14.519887},{"c":14.53,"h":14.5599,"l":14.52,"n":65,"o":14.53,"t":"2026-10-02T14:30:00Z","v":5529,"vw":14.529383},{"c":14.58,"h":14.58,"l":14.538,"n":6,"o":14.538,"t":"2026-10-02T14:45:00Z","v":757,"vw":14.552503},{"c":14.56,"h":14.59,"l":14.55,"n":64,"o":14.55,"t":"2026-10-02T15:00:00Z","v":7632,"vw":14.563487},{"c":14.56,"h":14.58,"l":14.55,"n":48,"o":14.56,"t":"2026-10-02T15:15:00Z","v":9708,"vw":14.565172},{"c":14.61,"h":14.61,"l":14.56,"n":41,"o":14.57,"t":"2026-10-02T15:30:00Z","v":3312,"vw":14.578676},{"c":14.62,"h":14.63,"l":14.605,"n":11,"o":14.63,"t":"2026-10-02T15:45:00Z","v":563,"vw":14.619},{"c":14.58,"h":14.605,"l":14.58,"n":63,"o":14.605,"t":"2026-10-02T16:00:00Z","v":4421,"vw":14.590243},{"c":14.6,"h":14.6001,"l":14.58,"n":50,"o":14.59,"t":"2026-10-02T16:15:00Z","v":7944,"vw":14.595335},{"c":14.58,"h":14.61,"l":14.58,"n":21,"o":14.605,"t":"2026-10-02T16:30:00Z","v":5648,"vw":14.605917},{"c":14.6,"h":14.6,"l":14.58,"n":39,"o":14.59,"t":"2026-10-02T16:45:00Z","v":7650,"vw":14.586343},{"c":14.59,"h":14.6,"l":14.58,"n":21,"o":14.59,"t":"2026-10-02T17:00:00Z","v":2836,"vw":14.590116},{"c":14.585,"h":14.59,"l":14.585,"n":3,"o":14.59,"t":"2026-10-02T17:15:00Z","v":301,"vw":14.586667},{"c":14.62,"h":14.62,"l":14.59,"n":80,"o":14.59,"t":"2026-10-02T17:30:00Z","v":8109,"vw":14.601319},{"c":14.605,"h":14.6101,"l":14.605,"n":24,"o":14.61,"t":"2026-10-02T17:45:00Z","v":2169,"vw":14.609237},{"c":14.61,"h":14.62,"l":14.59,"n":16,"o":14.59,"t":"2026-10-02T18:00:00Z","v":1140,"vw":14.60884},{"c":14.59,"h":14.6,"l":14.58,"n":16,"o":14.6,"t":"2026-10-02T18:15:00Z","v":1083,"vw":14.593},{"c":14.59,"h":14.59,"l":14.575,"n":29,"o":14.575,"t":"2026-10-02T18:30:00Z","v":3308,"vw":14.580739},{"c":14.6,"h":14.6,"l":14.58,"n":62,"o":14.585,"t":"2026-10-02T18:45:00Z","v":5005,"vw":14.590788},{"c":14.585,"h":14.59,"l":14.575,"n":58,"o":14.5822,"t":"2026-10-02T19:00:00Z","v":5189,"vw":14.582844},{"c":14.58,"h":14.6,"l":14.5703,"n":86,"o":14.585,"t":"2026-10-02T19:15:00Z","v":9564,"vw":14.58063},{"c":14.585,"h":14.59,"l":14.57,"n":64,"o":14.585,"t":"2026-10-02T19:30:00Z","v":6457,"vw":14.586999},{"c":14.56,"h":14.59,"l":14.56,"n":369,"o":14.585,"t":"2026-10-02T19:45:00Z","v":35107,"vw":14.570519},{"c":14.56,"h":14.56,"l":14.56,"n":7,"o":14.56,"t":"2026-10-02T20:00:00Z","v":14901,"vw":14.56},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-05T12:15:00Z","v":189,"vw":14.59},{"c":14.51,"h":14.63,"l":14.5,"n":34,"o":14.56,"t":"2026-10-05T13:30:00Z","v":7712,"vw":14.559894},{"c":14.55,"h":14.55,"l":14.45,"n":166,"o":14.47,"t":"2026-10-05T13:45:00Z","v":30546,"vw":14.497485},{"c":14.63,"h":14.63,"l":14.59,"n":36,"o":14.59,"t":"2026-10-05T14:00:00Z","v":2192,"vw":14.611691},{"c":14.645,"h":14.6799,"l":14.5801,"n":49,"o":14.5801,"t":"2026-10-05T14:15:00Z","v":5621,"vw":14.639388},{"c":14.6403,"h":14.65,"l":14.6,"n":102,"o":14.645,"t":"2026-10-05T14:30:00Z","v":9191,"vw":14.626699},{"c":14.7,"h":14.715,"l":14.65,"n":62,"o":14.65,"t":"2026-10-05T14:45:00Z","v":11636,"vw":14.675642},{"c":14.75,"h":14.75,"l":14.69,"n":74,"o":14.6905,"t":"2026-10-05T15:00:00Z","v":14574,"vw":14.71585},{"c":14.74,"h":14.752,"l":14.74,"n":39,"o":14.752,"t":"2026-10-05T15:15:00Z","v":4176,"vw":14.744492},{"c":14.76,"h":14.76,"l":14.74,"n":51,"o":14.74,"t":"2026-10-05T15:30:00Z","v":5956,"vw":14.749688},{"c":14.76,"h":14.78,"l":14.75,"n":56,"o":14.77,"t":"2026-10-05T15:45:00Z","v":10464,"vw":14.767796},{"c":14.735,"h":14.77,"l":14.73,"n":121,"o":14.77,"t":"2026-10-05T16:00:00Z","v":16174,"vw":14.748429},{"c":14.745,"h":14.75,"l":14.735,"n":34,"o":14.735,"t":"2026-10-05T16:15:00Z","v":2991,"vw":14.747385},{"c":14.785,"h":14.785,"l":14.75,"n":43,"o":14.75,"t":"2026-10-05T16:30:00Z","v":4359,"vw":14.764117},{"c":14.78,"h":14.785,"l":14.76,"n":28,"o":14.785,"t":"2026-10-05T16:45:00Z","v":2132,"vw":14.776367},{"c":14.7444,"h":14.765,"l":14.74,"n":52,"o":14.76,"t":"2026-10-05T17:00:00Z","v":7393,"vw":14.756446},{"c":14.745,"h":14.75,"l":14.74,"n":16,"o":14.7454,"t":"2026-10-05T17:15:00Z","v":1487,"vw":14.744822},{"c":14.73,"h":14.75,"l":14.725,"n":49,"o":14.745,"t":"2026-10-05T17:30:00Z","v":2857,"vw":14.738537},{"c":14.7391,"h":14.74,"l":14.71,"n":37,"o":14.72,"t":"2026-10-05T17:45:00Z","v":7188,"vw":14.722762},{"c":14.745,"h":14.75,"l":14.74,"n":34,"o":14.74,"t":"2026-10-05T18:00:00Z","v":2821,"vw":14.744768},{"c":14.73,"h":14.76,"l":14.73,"n":41,"o":14.73,"t":"2026-10-05T18:15:00Z","v":1933,"vw":14.747229},{"c":14.7,"h":14.73,"l":14.7,"n":52,"o":14.73,"t":"2026-10-05T18:30:00Z","v":5561,"vw":14.720155},{"c":14.705,"h":14.72,"l":14.7,"n":19,"o":14.7106,"t":"2026-10-05T18:45:00Z","v":1467,"vw":14.712154},{"c":14.735,"h":14.74,"l":14.705,"n":52,"o":14.72,"t":"2026-10-05T19:00:00Z","v":2431,"vw":14.720869},{"c":14.74,"h":14.76,"l":14.735,"n":49,"o":14.735,"t":"2026-10-05T19:15:00Z","v":2506,"vw":14.743235},{"c":14.72,"h":14.74,"l":14.705,"n":220,"o":14.74,"t":"2026-10-05T19:30:00Z","v":16740,"vw":14.722117},{"c":14.68,"h":14.73,"l":14.66,"n":329,"o":14.72,"t":"2026-10-05T19:45:00Z","v":23641,"vw":14.684979},{"c":14.67,"h":14.67,"l":14.67,"n":8,"o":14.67,"t":"2026-10-05T20:00:00Z","v":7161,"vw":14.67},{"c":14.6,"h":14.61,"l":14.6,"n":17,"o":14.61,"t":"2026-10-06T13:30:00Z","v":1502,"vw":14.60247},{"c":14.56,"h":14.57,"l":14.52,"n":96,"o":14.55,"t":"2026-10-06T13:45:00Z","v":8830,"vw":14.533517},{"c":14.63,"h":14.63,"l":14.58,"n":24,"o":14.58,"t":"2026-10-06T14:00:00Z","v":4270,"vw":14.611233},{"c":14.61,"h":14.63,"l":14.601,"n":26,"o":14.63,"t":"2026-10-06T14:15:00Z","v":6175,"vw":14.604815},{"c":14.6101,"h":14.63,"l":14.6101,"n":40,"o":14.63,"t":"2026-10-06T14:30:00Z","v":1649,"vw":14.621689},{"c":14.625,"h":14.625,"l":14.62,"n":7,"o":14.62,"t":"2026-10-06T14:45:00Z","v":786,"vw":14.622131},{"c":14.63,"h":14.63,"l":14.6068,"n":35,"o":14.625,"t":"2026-10-06T15:00:00Z","v":3110,"vw":14.614644},{"c":14.65,"h":14.6679,"l":14.6477,"n":32,"o":14.65,"t":"2026-10-06T15:15:00Z","v":2751,"vw":14.654757},{"c":14.6932,"h":14.6932,"l":14.65,"n":51,"o":14.66,"t":"2026-10-06T15:30:00Z","v":8238,"vw":14.6634},{"c":14.6754,"h":14.685,"l":14.6754,"n":5,"o":14.685,"t":"2026-10-06T15:45:00Z","v":1035,"vw":14.680188},{"c":14.69,"h":14.69,"l":14.69,"n":15,"o":14.69,"t":"2026-10-06T16:00:00Z","v":923,"vw":14.69},{"c":14.72,"h":14.72,"l":14.7,"n":40,"o":14.7,"t":"2026-10-06T16:15:00Z","v":1585,"vw":14.7075},{"c":14.7119,"h":14.715,"l":14.71,"n":50,"o":14.715,"t":"2026-10-06T16:30:00Z","v":4067,"vw":14.71361},{"c":14.7,"h":14.7,"l":14.6801,"n":60,"o":14.7,"t":"2026-10-06T16:45:00Z","v":5985,"vw":14.693267},{"c":14.71,"h":14.71,"l":14.69,"n":21,"o":14.69,"t":"2026-10-06T17:00:00Z","v":1511,"vw":14.698},{"c":14.71,"h":14.711,"l":14.71,"n":20,"o":14.71,"t":"2026-10-06T17:15:00Z","v":4376,"vw":14.71075},{"c":14.7001,"h":14.7215,"l":14.7,"n":44,"o":14.71,"t":"2026-10-06T17:30:00Z","v":4642,"vw":14.706568},{"c":14.72,"h":14.72,"l":14.7,"n":42,"o":14.7051,"t":"2026-10-06T17:45:00Z","v":2820,"vw":14.711765},{"c":14.71,"h":14.71,"l":14.71,"n":30,"o":14.71,"t":"2026-10-06T18:00:00Z","v":1581,"vw":14.71},{"c":14.69,"h":14.71,"l":14.69,"n":81,"o":14.705,"t":"2026-10-06T18:15:00Z","v":6789,"vw":14.702985},{"c":14.6922,"h":14.7054,"l":14.68,"n":37,"o":14.68,"t":"2026-10-06T18:30:00Z","v":2772,"vw":14.691198},{"c":14.68,"h":14.7099,"l":14.675,"n":208,"o":14.702,"t":"2026-10-06T18:45:00Z","v":31842,"vw":14.686102},{"c":14.7,"h":14.7,"l":14.68,"n":51,"o":14.68,"t":"2026-10-06T19:00:00Z","v":4273,"vw":14.69},{"c":14.7,"h":14.725,"l":14.7,"n":61,"o":14.7072,"t":"2026-10-06T19:15:00Z","v":10359,"vw":14.708289},{"c":14.69,"h":14.715,"l":14.685,"n":192,"o":14.71,"t":"2026-10-06T19:30:00Z","v":20718,"vw":14.698521},{"c":14.695,"h":14.695,"l":14.655,"n":484,"o":14.68,"t":"2026-10-06T19:45:00Z","v":51566,"vw":14.672005},{"c":14.68,"h":14.68,"l":14.68,"n":6,"o":14.68,"t":"2026-10-06T20:00:00Z","v":12710,"vw":14.68},{"c":14.72,"h":14.7968,"l":14.7,"n":78,"o":14.73,"t":"2026-10-07T13:30:00Z","v":10781,"vw":14.750141},{"c":14.68,"h":14.68,"l":14.68,"n":16,"o":14.68,"t":"2026-10-07T13:45:00Z","v":1331,"vw":14.68},{"c":14.6831,"h":14.6831,"l":14.67,"n":27,"o":14.67,"t":"2026-10-07T14:00:00Z","v":1761,"vw":14.673449},{"c":14.66,"h":14.69,"l":14.64,"n":51,"o":14.69,"t":"2026-10-07T14:15:00Z","v":9812,"vw":14.658162},{"c":14.63,"h":14.6646,"l":14.63,"n":44,"o":14.6646,"t":"2026-10-07T14:30:00Z","v":4801,"vw":14.637274},{"c":14.65,"h":14.65,"l":14.63,"n":69,"o":14.63,"t":"2026-10-07T14:45:00Z","v":7032,"vw":14.643578},{"c":14.64,"h":14.64,"l":14.62,"n":52,"o":14.64,"t":"2026-10-07T15:00:00Z","v":3469,"vw":14.632061},{"c":14.615,"h":14.62,"l":14.605,"n":60,"o":14.62,"t":"2026-10-07T15:15:00Z","v":3715,"vw":14.611346},{"c":14.585,"h":14.6157,"l":14.585,"n":65,"o":14.6114,"t":"2026-10-07T15:30:00Z","v":11284,"vw":14.603459},{"c":14.56,"h":14.585,"l":14.56,"n":61,"o":14.585,"t":"2026-10-07T15:45:00Z","v":2982,"vw":14.570841},{"c":14.58,"h":14.58,"l":14.55,"n":89,"o":14.56,"t":"2026-10-07T16:00:00Z","v":3988,"vw":14.559925},{"c":14.57,"h":14.585,"l":14.57,"n":13,"o":14.585,"t":"2026-10-07T16:15:00Z","v":604,"vw":14.582207},{"c":14.59,"h":14.59,"l":14.59,"n":18,"o":14.59,"t":"2026-10-07T16:30:00Z","v":1621,"vw":14.59},{"c":14.585,"h":14.59,"l":14.58,"n":54,"o":14.585,"t":"2026-10-07T16:45:00Z","v":2837,"vw":14.586755},{"c":14.6,"h":14.6192,"l":14.59,"n":48,"o":14.59,"t":"2026-10-07T17:00:00Z","v":5238,"vw":14.603545},{"c":14.6,"h":14.6058,"l":14.6,"n":46,"o":14.605,"t":"2026-10-07T17:15:00Z","v":5883,"vw":14.604265},{"c":14.6,"h":14.6,"l":14.585,"n":28,"o":14.6,"t":"2026-10-07T17:30:00Z","v":2901,"vw":14.592454},{"c":14.5849,"h":14.59,"l":14.575,"n":27,"o":14.59,"t":"2026-10-07T17:45:00Z","v":2817,"vw":14.581208},{"c":14.6,"h":14.6104,"l":14.59,"n":8,"o":14.6104,"t":"2026-10-07T18:00:00Z","v":1450,"vw":14.60713},{"c":14.61,"h":14.63,"l":14.59,"n":26,"o":14.59,"t":"2026-10-07T18:15:00Z","v":2480,"vw":14.609434},{"c":14.61,"h":14.62,"l":14.6,"n":66,"o":14.6,"t":"2026-10-07T18:30:00Z","v":7077,"vw":14.608266},{"c":14.62,"h":14.62,"l":14.6,"n":70,"o":14.61,"t":"2026-10-07T18:45:00Z","v":6447,"vw":14.613886},{"c":14.645,"h":14.645,"l":14.62,"n":60,"o":14.62,"t":"2026-10-07T19:00:00Z","v":6117,"vw":14.636982},{"c":14.645,"h":14.645,"l":14.64,"n":32,"o":14.64,"t":"2026-10-07T19:15:00Z","v":2765,"vw":14.642301},{"c":14.68,"h":14.69,"l":14.635,"n":268,"o":14.64,"t":"2026-10-07T19:30:00Z","v":25122,"vw":14.662024},{"c":14.6,"h":14.675,"l":14.6,"n":390,"o":14.675,"t":"2026-10-07T19:45:00Z","v":29300,"vw":14.641474},{"c":14.62,"h":14.62,"l":14.62,"n":8,"o":14.62,"t":"2026-10-07T20:00:00Z","v":29674,"vw":14.62},{"c":14.81,"h":14.81,"l":14.69,"n":62,"o":14.7,"t":"2026-10-08T13:30:00Z","v":9078,"vw":14.760892},{"c":14.805,"h":14.82,"l":14.805,"n":6,"o":14.82,"t":"2026-10-08T13:45:00Z","v":1326,"vw":14.817925},{"c":14.815,"h":14.83,"l":14.81,"n":21,"o":14.8198,"t":"2026-10-08T14:00:00Z","v":1534,"vw":14.818024},{"c":14.81,"h":14.81,"l":14.7901,"n":17,"o":14.8,"t":"2026-10-08T14:15:00Z","v":1711,"vw":14.797035},{"c":14.82,"h":14.82,"l":14.8,"n":12,"o":14.8,"t":"2026-10-08T14:30:00Z","v":1993,"vw":14.807173},{"c":14.845,"h":14.845,"l":14.82,"n":50,"o":14.82,"t":"2026-10-08T14:45:00Z","v":15135,"vw":14.836404},{"c":14.82,"h":14.8689,"l":14.82,"n":133,"o":14.85,"t":"2026-10-08T15:00:00Z","v":18796,"vw":14.857277},{"c":14.8,"h":14.81,"l":14.8,"n":41,"o":14.81,"t":"2026-10-08T15:15:00Z","v":3564,"vw":14.804387},{"c":14.82,"h":14.825,"l":14.8024,"n":50,"o":14.81,"t":"2026-10-08T15:30:00Z","v":3241,"vw":14.816087},{"c":14.83,"h":14.83,"l":14.83,"n":5,"o":14.83,"t":"2026-10-08T15:45:00Z","v":306,"vw":14.83},{"c":14.82,"h":14.8372,"l":14.81,"n":63,"o":14.8372,"t":"2026-10-08T16:00:00Z","v":6358,"vw":14.823102},{"c":14.815,"h":14.845,"l":14.77,"n":217,"o":14.825,"t":"2026-10-08T16:15:00Z","v":13673,"vw":14.801765},{"c":14.785,"h":14.81,"l":14.7845,"n":63,"o":14.8022,"t":"2026-10-08T16:30:00Z","v":5591,"vw":14.793277},{"c":14.78,"h":14.79,"l":14.77,"n":87,"o":14.79,"t":"2026-10-08T16:45:00Z","v":7714,"vw":14.783299},{"c":14.805,"h":14.805,"l":14.7701,"n":107,"o":14.79,"t":"2026-10-08T17:00:00Z","v":17840,"vw":14.781931},{"c":14.82,"h":14.82,"l":14.79,"n":60,"o":14.79,"t":"2026-10-08T17:15:00Z","v":5006,"vw":14.80307},{"c":14.8,"h":14.82,"l":14.8,"n":71,"o":14.82,"t":"2026-10-08T17:30:00Z","v":4483,"vw":14.813355},{"c":14.8,"h":14.8,"l":14.79,"n":55,"o":14.8,"t":"2026-10-08T17:45:00Z","v":3734,"vw":14.798966},{"c":14.81,"h":14.83,"l":14.8,"n":76,"o":14.8,"t":"2026-10-08T18:00:00Z","v":6151,"vw":14.815071},{"c":14.8,"h":14.815,"l":14.8,"n":54,"o":14.81,"t":"2026-10-08T18:15:00Z","v":9532,"vw":14.809686},{"c":14.78,"h":14.805,"l":14.77,"n":114,"o":14.805,"t":"2026-10-08T18:30:00Z","v":18067,"vw":14.7922},{"c":14.77,"h":14.78,"l":14.76,"n":70,"o":14.78,"t":"2026-10-08T18:45:00Z","v":4025,"vw":14.769118},{"c":14.77,"h":14.78,"l":14.76,"n":108,"o":14.77,"t":"2026-10-08T19:00:00Z","v":5006,"vw":14.767795},{"c":14.75,"h":14.785,"l":14.75,"n":85,"o":14.775,"t":"2026-10-08T19:15:00Z","v":7107,"vw":14.772483},{"c":14.755,"h":14.76,"l":14.74,"n":183,"o":14.75,"t":"2026-10-08T19:30:00Z","v":16054,"vw":14.749783},{"c":14.76,"h":14.775,"l":14.74,"n":538,"o":14.755,"t":"2026-10-08T19:45:00Z","v":50653,"vw":14.758868},{"c":14.75,"h":14.77,"l":14.75,"n":6,"o":14.77,"t":"2026-10-08T20:00:00Z","v":7734,"vw":14.750259},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-09T13:15:00Z","v":397,"vw":14.76},{"c":14.87,"h":14.87,"l":14.77,"n":53,"o":14.77,"t":"2026-10-09T13:30:00Z","v":8501,"vw":14.834264},{"c":14.845,"h":14.845,"l":14.83,"n":17,"o":14.84,"t":"2026-10-09T13:45:00Z","v":7672,"vw":14.831391},{"c":14.86,"h":14.87,"l":14.86,"n":38,"o":14.86,"t":"2026-10-09T14:00:00Z","v":4561,"vw":14.861471},{"c":14.86,"h":14.87,"l":14.86,"n":23,"o":14.87,"t":"2026-10-09T14:15:00Z","v":14369,"vw":14.866219},{"c":14.85,"h":14.8705,"l":14.85,"n":46,"o":14.86,"t":"2026-10-09T14:30:00Z","v":3452,"vw":14.863416},{"c":14.86,"h":14.86,"l":14.85,"n":14,"o":14.85,"t":"2026-10-09T14:45:00Z","v":972,"vw":14.857719},{"c":14.85,"h":14.86,"l":14.83,"n":80,"o":14.86,"t":"2026-10-09T15:00:00Z","v":13435,"vw":14.854648},{"c":14.89,"h":14.89,"l":14.8581,"n":56,"o":14.86,"t":"2026-10-09T15:15:00Z","v":5558,"vw":14.876895},{"c":14.86,"h":14.89,"l":14.86,"n":57,"o":14.89,"t":"2026-10-09T15:30:00Z","v":4565,"vw":14.872057},{"c":14.84,"h":14.86,"l":14.83,"n":90,"o":14.86,"t":"2026-10-09T15:45:00Z","v":7967,"vw":14.842265},{"c":14.84,"h":14.85,"l":14.83,"n":45,"o":14.83,"t":"2026-10-09T16:00:00Z","v":3216,"vw":14.839828},{"c":14.85,"h":14.85,"l":14.84,"n":23,"o":14.84,"t":"2026-10-09T16:15:00Z","v":1435,"vw":14.843},{"c":14.85,"h":14.87,"l":14.84,"n":42,"o":14.84,"t":"2026-10-09T16:30:00Z","v":6648,"vw":14.855089},{"c":14.85,"h":14.85,"l":14.835,"n":49,"o":14.85,"t":"2026-10-09T16:45:00Z","v":9287,"vw":14.84822},{"c":14.835,"h":14.85,"l":14.83,"n":67,"o":14.85,"t":"2026-10-09T17:00:00Z","v":10725,"vw":14.834458},{"c":14.85,"h":14.85,"l":14.835,"n":59,"o":14.835,"t":"2026-10-09T17:15:00Z","v":10218,"vw":14.844978},{"c":14.855,"h":14.855,"l":14.8412,"n":22,"o":14.845,"t":"2026-10-09T17:30:00Z","v":3057,"vw":14.849446},{"c":14.85,"h":14.86,"l":14.83,"n":117,"o":14.8529,"t":"2026-10-09T17:45:00Z","v":13667,"vw":14.847842},{"c":14.86,"h":14.86,"l":14.855,"n":41,"o":14.855,"t":"2026-10-09T18:00:00Z","v":3410,"vw":14.858863},{"c":14.84,"h":14.86,"l":14.84,"n":42,"o":14.86,"t":"2026-10-09T18:15:00Z","v":4269,"vw":14.8536},{"c":14.825,"h":14.83,"l":14.8201,"n":10,"o":14.83,"t":"2026-10-09T18:30:00Z","v":1579,"vw":14.822265},{"c":14.82,"h":14.835,"l":14.8,"n":153,"o":14.83,"t":"2026-10-09T18:45:00Z","v":12101,"vw":14.816108},{"c":14.82,"h":14.83,"l":14.82,"n":61,"o":14.8294,"t":"2026-10-09T19:00:00Z","v":3820,"vw":14.827278},{"c":14.83,"h":14.84,"l":14.805,"n":144,"o":14.815,"t":"2026-10-09T19:15:00Z","v":21386,"vw":14.828761},{"c":14.825,"h":14.84,"l":14.825,"n":119,"o":14.84,"t":"2026-10-09T19:30:00Z","v":10106,"vw":14.833101},{"c":14.8,"h":14.82,"l":14.79,"n":215,"o":14.82,"t":"2026-10-09T19:45:00Z","v":18263,"vw":14.801047},{"c":14.81,"h":14.81,"l":14.81,"n":6,"o":14.81,"t":"2026-10-09T20:00:00Z","v":4599,"vw":14.81},{"c":14.87,"h":14.88,"l":14.83,"n":82,"o":14.85,"t":"2026-10-12T13:30:00Z","v":10594,"vw":14.85426},{"c":14.91,"h":14.93,"l":14.8704,"n":94,"o":14.8961,"t":"2026-10-12T13:45:00Z","v":11326,"vw":14.912213},{"c":14.9,"h":14.92,"l":14.9,"n":67,"o":14.915,"t":"2026-10-12T14:00:00Z","v":8050,"vw":14.907875},{"c":14.88,"h":14.88,"l":14.85,"n":9,"o":14.865,"t":"2026-10-12T14:15:00Z","v":1880,"vw":14.856979},{"c":14.88,"h":14.89,"l":14.86,"n":70,"o":14.87,"t":"2026-10-12T14:30:00Z","v":6061,"vw":14.87137},{"c":14.81,"h":14.89,"l":14.745,"n":1775,"o":14.88,"t":"2026-10-12T14:45:00Z","v":240814,"vw":14.790287},{"c":14.84,"h":14.84,"l":14.81,"n":52,"o":14.81,"t":"2026-10-12T15:00:00Z","v":4425,"vw":14.820957},{"c":14.835,"h":14.85,"l":14.835,"n":27,"o":14.835,"t":"2026-10-12T15:15:00Z","v":1787,"vw":14.840663},{"c":14.83,"h":14.84,"l":14.815,"n":84,"o":14.84,"t":"2026-10-12T15:30:00Z","v":9591,"vw":14.829854},{"c":14.84,"h":14.84,"l":14.815,"n":32,"o":14.82,"t":"2026-10-12T15:45:00Z","v":2298,"vw":14.821893},{"c":14.83,"h":14.84,"l":14.82,"n":110,"o":14.83,"t":"2026-10-12T16:00:00Z","v":16626,"vw":14.826528},{"c":14.845,"h":14.85,"l":14.81,"n":89,"o":14.82,"t":"2026-10-12T16:15:00Z","v":14118,"vw":14.821697},{"c":14.84,"h":14.845,"l":14.835,"n":58,"o":14.845,"t":"2026-10-12T16:30:00Z","v":8098,"vw":14.838846},{"c":14.845,"h":14.85,"l":14.845,"n":33,"o":14.85,"t":"2026-10-12T16:45:00Z","v":1968,"vw":14.8475},{"c":14.86,"h":14.86,"l":14.8422,"n":68,"o":14.845,"t":"2026-10-12T17:00:00Z","v":6506,"vw":14.847577},{"c":14.85,"h":14.86,"l":14.85,"n":56,"o":14.85,"t":"2026-10-12T17:15:00Z","v":9259,"vw":14.851294},{"c":14.855,"h":14.86,"l":14.85,"n":11,"o":14.85,"t":"2026-10-12T17:30:00Z","v":961,"vw":14.85167},{"c":14.85,"h":14.86,"l":14.845,"n":58,"o":14.85,"t":"2026-10-12T17:45:00Z","v":4800,"vw":14.851835},{"c":14.855,"h":14.87,"l":14.845,"n":248,"o":14.86,"t":"2026-10-12T18:00:00Z","v":19081,"vw":14.861317},{"c":14.85,"h":14.87,"l":14.85,"n":112,"o":14.85,"t":"2026-10-12T18:15:00Z","v":10057,"vw":14.860782},{"c":14.85,"h":14.855,"l":14.84,"n":93,"o":14.8534,"t":"2026-10-12T18:30:00Z","v":5202,"vw":14.848571},{"c":14.845,"h":14.86,"l":14.835,"n":87,"o":14.85,"t":"2026-10-12T18:45:00Z","v":8258,"vw":14.84403},{"c":14.85,"h":14.85,"l":14.845,"n":125,"o":14.85,"t":"2026-10-12T19:00:00Z","v":7105,"vw":14.848761},{"c":14.845,"h":14.86,"l":14.84,"n":115,"o":14.855,"t":"2026-10-12T19:15:00Z","v":10203,"vw":14.848757},{"c":14.855,"h":14.855,"l":14.84,"n":155,"o":14.84,"t":"2026-10-12T19:30:00Z","v":10925,"vw":14.846047},{"c":14.84,"h":14.9,"l":14.82,"n":1234,"o":14.85,"t":"2026-10-12T19:45:00Z","v":126271,"vw":14.861978},{"c":14.84,"h":14.84,"l":14.84,"n":5,"o":14.84,"t":"2026-10-12T20:00:00Z","v":91305,"vw":14.84},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-12T21:00:00Z","v":345,"vw":14.9},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-13T12:15:00Z","v":150,"vw":14.7},{"c":14.8913,"h":14.8913,"l":14.8913,"n":1,"o":14.8913,"t":"2026-10-13T12:45:00Z","v":168,"vw":14.8913},{"c":14.91,"h":14.92,"l":14.85,"n":119,"o":14.85,"t":"2026-10-13T13:30:00Z","v":15554,"vw":14.877428},{"c":14.9,"h":14.91,"l":14.9,"n":16,"o":14.91,"t":"2026-10-13T13:45:00Z","v":477,"vw":14.903333},{"c":14.84,"h":14.9,"l":14.84,"n":114,"o":14.89,"t":"2026-10-13T14:00:00Z","v":11338,"vw":14.882262},{"c":14.89,"h":14.89,"l":14.844,"n":141,"o":14.844,"t":"2026-10-13T14:15:00Z","v":10102,"vw":14.8725},{"c":14.89,"h":14.89,"l":14.875,"n":52,"o":14.89,"t":"2026-10-13T14:30:00Z","v":4175,"vw":14.884342},{"c":14.89,"h":14.92,"l":14.89,"n":167,"o":14.89,"t":"2026-10-13T14:45:00Z","v":9706,"vw":14.905258},{"c":14.89,"h":14.915,"l":14.89,"n":116,"o":14.8979,"t":"2026-10-13T15:00:00Z","v":11444,"vw":14.900503},{"c":14.9,"h":14.9,"l":14.88,"n":39,"o":14.8847,"t":"2026-10-13T15:15:00Z","v":3795,"vw":14.887012},{"c":14.91,"h":14.91,"l":14.9,"n":56,"o":14.9,"t":"2026-10-13T15:30:00Z","v":5961,"vw":14.906496},{"c":14.9,"h":14.91,"l":14.88,"n":84,"o":14.91,"t":"2026-10-13T15:45:00Z","v":10012,"vw":14.899319},{"c":14.88,"h":14.9,"l":14.87,"n":124,"o":14.895,"t":"2026-10-13T16:00:00Z","v":11310,"vw":14.889315},{"c":14.86,"h":14.885,"l":14.86,"n":150,"o":14.885,"t":"2026-10-13T16:15:00Z","v":18692,"vw":14.872528},{"c":14.89,"h":14.89,"l":14.86,"n":55,"o":14.86,"t":"2026-10-13T16:30:00Z","v":7576,"vw":14.878189},{"c":14.91,"h":14.91,"l":14.88,"n":68,"o":14.89,"t":"2026-10-13T16:45:00Z","v":7438,"vw":14.895608},{"c":14.92,"h":14.92,"l":14.9012,"n":91,"o":14.905,"t":"2026-10-13T17:00:00Z","v":10485,"vw":14.91377},{"c":14.905,"h":14.925,"l":14.905,"n":99,"o":14.915,"t":"2026-10-13T17:15:00Z","v":6745,"vw":14.914539},{"c":14.915,"h":14.92,"l":14.905,"n":39,"o":14.91,"t":"2026-10-13T17:30:00Z","v":1917,"vw":14.913554},{"c":14.935,"h":14.935,"l":14.915,"n":82,"o":14.915,"t":"2026-10-13T17:45:00Z","v":5098,"vw":14.921886},{"c":14.955,"h":14.96,"l":14.9303,"n":66,"o":14.9303,"t":"2026-10-13T18:00:00Z","v":8837,"vw":14.941544},{"c":14.95,"h":14.96,"l":14.945,"n":121,"o":14.955,"t":"2026-10-13T18:15:00Z","v":12263,"vw":14.952334},{"c":14.955,"h":14.955,"l":14.94,"n":80,"o":14.94,"t":"2026-10-13T18:30:00Z","v":9930,"vw":14.944609},{"c":14.94,"h":14.96,"l":14.93,"n":169,"o":14.955,"t":"2026-10-13T18:45:00Z","v":28781,"vw":14.943408},{"c":14.94,"h":14.94,"l":14.93,"n":109,"o":14.94,"t":"2026-10-13T19:00:00Z","v":8187,"vw":14.934793},{"c":14.935,"h":14.945,"l":14.93,"n":167,"o":14.9308,"t":"2026-10-13T19:15:00Z","v":16532,"vw":14.937234},{"c":14.925,"h":14.935,"l":14.91,"n":322,"o":14.935,"t":"2026-10-13T19:30:00Z","v":26468,"vw":14.922403},{"c":14.92,"h":14.94,"l":14.915,"n":765,"o":14.92,"t":"2026-10-13T19:45:00Z","v":60991,"vw":14.927201},{"c":14.93,"h":14.93,"l":14.93,"n":7,"o":14.93,"t":"2026-10-13T20:00:00Z","v":17766,"vw":14.93},{"c":14.81,"h":14.98,"l":14.81,"n":73,"o":14.98,"t":"2026-10-14T13:30:00Z","v":7649,"vw":14.850272},{"c":14.85,"h":14.87,"l":14.81,"n":100,"o":14.82,"t":"2026-10-14T13:45:00Z","v":13475,"vw":14.847421},{"c":14.82,"h":14.83,"l":14.8,"n":60,"o":14.83,"t":"2026-10-14T14:00:00Z","v":11334,"vw":14.813482},{"c":14.8399,"h":14.8399,"l":14.82,"n":60,"o":14.82,"t":"2026-10-14T14:15:00Z","v":5646,"vw":14.825642},{"c":14.825,"h":14.85,"l":14.82,"n":66,"o":14.84,"t":"2026-10-14T14:30:00Z","v":8962,"vw":14.832154},{"c":14.85,"h":14.86,"l":14.825,"n":75,"o":14.825,"t":"2026-10-14T14:45:00Z","v":5566,"vw":14.842091},{"c":14.85,"h":14.86,"l":14.85,"n":32,"o":14.86,"t":"2026-10-14T15:00:00Z","v":2739,"vw":14.852557},{"c":14.83,"h":14.84,"l":14.83,"n":57,"o":14.84,"t":"2026-10-14T15:15:00Z","v":3946,"vw":14.839231},{"c":14.81,"h":14.835,"l":14.8,"n":161,"o":14.83,"t":"2026-10-14T15:30:00Z","v":27480,"vw":14.818401},{"c":14.76,"h":14.81,"l":14.755,"n":212,"o":14.81,"t":"2026-10-14T15:45:00Z","v":19975,"vw":14.786129},{"c":14.745,"h":14.77,"l":14.74,"n":103,"o":14.77,"t":"2026-10-14T16:00:00Z","v":6732,"vw":14.755954},{"c":14.76,"h":14.76,"l":14.745,"n":48,"o":14.745,"t":"2026-10-14T16:15:00Z","v":3859,"vw":14.75157},{"c":14.76,"h":14.78,"l":14.76,"n":72,"o":14.76,"t":"2026-10-14T16:30:00Z","v":4953,"vw":14.767252},{"c":14.755,"h":14.77,"l":14.755,"n":67,"o":14.765,"t":"2026-10-14T16:45:00Z","v":3945,"vw":14.763113},{"c":14.73,"h":14.76,"l":14.73,"n":72,"o":14.755,"t":"2026-10-14T17:00:00Z","v":4365,"vw":14.744769},{"c":14.78,"h":14.78,"l":14.735,"n":104,"o":14.735,"t":"2026-10-14T17:15:00Z","v":18666,"vw":14.7543},{"c":14.77,"h":14.77,"l":14.76,"n":68,"o":14.77,"t":"2026-10-14T17:30:00Z","v":9328,"vw":14.768597},{"c":14.77,"h":14.78,"l":14.765,"n":50,"o":14.78,"t":"2026-10-14T17:45:00Z","v":3655,"vw":14.769134},{"c":14.75,"h":14.77,"l":14.75,"n":134,"o":14.77,"t":"2026-10-14T18:00:00Z","v":11208,"vw":14.753408},{"c":14.72,"h":14.755,"l":14.7,"n":246,"o":14.755,"t":"2026-10-14T18:15:00Z","v":40167,"vw":14.714662},{"c":14.72,"h":14.73,"l":14.71,"n":51,"o":14.72,"t":"2026-10-14T18:30:00Z","v":11343,"vw":14.718057},{"c":14.69,"h":14.71,"l":14.69,"n":110,"o":14.71,"t":"2026-10-14T18:45:00Z","v":16528,"vw":14.702633},{"c":14.71,"h":14.71,"l":14.69,"n":89,"o":14.69,"t":"2026-10-14T19:00:00Z","v":6963,"vw":14.696657},{"c":14.72,"h":14.74,"l":14.715,"n":138,"o":14.7284,"t":"2026-10-14T19:15:00Z","v":11758,"vw":14.723792},{"c":14.78,"h":14.78,"l":14.72,"n":463,"o":14.72,"t":"2026-10-14T19:30:00Z","v":63230,"vw":14.755671},{"c":14.79,"h":14.8,"l":14.76,"n":1135,"o":14.78,"t":"2026-10-14T19:45:00Z","v":121972,"vw":14.777443},{"c":14.79,"h":14.79,"l":14.79,"n":9,"o":14.79,"t":"2026-10-14T20:00:00Z","v":26290,"vw":14.79},{"c":14.83,"h":14.84,"l":14.73,"n":156,"o":14.81,"t":"2026-10-15T13:30:00Z","v":22826,"vw":14.781156},{"c":14.78,"h":14.82,"l":14.76,"n":107,"o":14.82,"t":"2026-10-15T13:45:00Z","v":12334,"vw":14.785607},{"c":14.79,"h":14.81,"l":14.79,"n":38,"o":14.79,"t":"2026-10-15T14:00:00Z","v":2871,"vw":14.801706},{"c":14.79,"h":14.792,"l":14.77,"n":26,"o":14.79,"t":"2026-10-15T14:15:00Z","v":1693,"vw":14.788958},{"c":14.8,"h":14.82,"l":14.785,"n":75,"o":14.79,"t":"2026-10-15T14:30:00Z","v":7888,"vw":14.800329},{"c":14.82,"h":14.82,"l":14.78,"n":104,"o":14.8,"t":"2026-10-15T14:45:00Z","v":7135,"vw":14.799982},{"c":14.74,"h":14.815,"l":14.73,"n":178,"o":14.815,"t":"2026-10-15T15:00:00Z","v":15088,"vw":14.771078},{"c":14.75,"h":14.76,"l":14.735,"n":219,"o":14.74,"t":"2026-10-15T15:15:00Z","v":26408,"vw":14.749298},{"c":14.73,"h":14.755,"l":14.695,"n":206,"o":14.75,"t":"2026-10-15T15:30:00Z","v":21403,"vw":14.72477},{"c":14.75,"h":14.75,"l":14.725,"n":86,"o":14.735,"t":"2026-10-15T15:45:00Z","v":5880,"vw":14.73612},{"c":14.76,"h":14.765,"l":14.74,"n":94,"o":14.745,"t":"2026-10-15T16:00:00Z","v":4650,"vw":14.755032},{"c":14.755,"h":14.76,"l":14.74,"n":62,"o":14.76,"t":"2026-10-15T16:15:00Z","v":3712,"vw":14.75188},{"c":14.725,"h":14.765,"l":14.725,"n":325,"o":14.76,"t":"2026-10-15T16:30:00Z","v":14371,"vw":14.752823},{"c":14.735,"h":14.74,"l":14.725,"n":97,"o":14.7289,"t":"2026-10-15T16:45:00Z","v":3622,"vw":14.733495},{"c":14.74,"h":14.755,"l":14.73,"n":129,"o":14.74,"t":"2026-10-15T17:00:00Z","v":12023,"vw":14.745562},{"c":14.77,"h":14.77,"l":14.725,"n":198,"o":14.7408,"t":"2026-10-15T17:15:00Z","v":24947,"vw":14.749976},{"c":14.76,"h":14.7775,"l":14.755,"n":79,"o":14.77,"t":"2026-10-15T17:30:00Z","v":5126,"vw":14.764125},{"c":14.795,"h":14.795,"l":14.76,"n":133,"o":14.76,"t":"2026-10-15T17:45:00Z","v":7403,"vw":14.772865},{"c":14.785,"h":14.8,"l":14.785,"n":176,"o":14.795,"t":"2026-10-15T18:00:00Z","v":8080,"vw":14.796151},{"c":14.765,"h":14.785,"l":14.76,"n":51,"o":14.785,"t":"2026-10-15T18:15:00Z","v":2472,"vw":14.768876},{"c":14.755,"h":14.765,"l":14.745,"n":140,"o":14.76,"t":"2026-10-15T18:30:00Z","v":6895,"vw":14.753445},{"c":14.76,"h":14.76,"l":14.75,"n":67,"o":14.755,"t":"2026-10-15T18:45:00Z","v":5052,"vw":14.75619},{"c":14.75,"h":14.76,"l":14.745,"n":210,"o":14.755,"t":"2026-10-15T19:00:00Z","v":10666,"vw":14.750936},{"c":14.745,"h":14.75,"l":14.74,"n":126,"o":14.74,"t":"2026-10-15T19:15:00Z","v":6971,"vw":14.744016},{"c":14.74,"h":14.745,"l":14.74,"n":269,"o":14.74,"t":"2026-10-15T19:30:00Z","v":20876,"vw":14.741061},{"c":14.76,"h":14.765,"l":14.74,"n":463,"o":14.745,"t":"2026-10-15T19:45:00Z","v":36587,"vw":14.750986},{"c":14.75,"h":14.75,"l":14.75,"n":7,"o":14.75,"t":"2026-10-15T20:00:00Z","v":4603,"vw":14.75},{"c":14.7453,"h":14.7453,"l":14.7453,"n":2,"o":14.7453,"t":"2026-10-16T12:00:00Z","v":500,"vw":14.7453},{"c":14.79,"h":14.8332,"l":14.75,"n":47,"o":14.75,"t":"2026-10-16T13:30:00Z","v":3981,"vw":14.794292},{"c":14.82,"h":14.85,"l":14.81,"n":133,"o":14.82,"t":"2026-10-16T13:45:00Z","v":11558,"vw":14.828911},{"c":14.85,"h":14.86,"l":14.81,"n":62,"o":14.81,"t":"2026-10-16T14:00:00Z","v":4496,"vw":14.843454},{"c":14.8305,"h":14.85,"l":14.83,"n":77,"o":14.85,"t":"2026-10-16T14:15:00Z","v":4358,"vw":14.840826},{"c":14.8222,"h":14.83,"l":14.771,"n":292,"o":14.83,"t":"2026-10-16T14:30:00Z","v":31059,"vw":14.798287},{"c":14.86,"h":14.875,"l":14.825,"n":165,"o":14.83,"t":"2026-10-16T14:45:00Z","v":18167,"vw":14.858229},{"c":14.86,"h":14.87,"l":14.845,"n":141,"o":14.86,"t":"2026-10-16T15:00:00Z","v":15868,"vw":14.856117},{"c":14.845,"h":14.865,"l":14.83,"n":146,"o":14.855,"t":"2026-10-16T15:15:00Z","v":10678,"vw":14.84562},{"c":14.825,"h":14.86,"l":14.815,"n":202,"o":14.845,"t":"2026-10-16T15:30:00Z","v":26681,"vw":14.836362},{"c":14.865,"h":14.87,"l":14.81,"n":334,"o":14.825,"t":"2026-10-16T15:45:00Z","v":45443,"vw":14.840688},{"c":14.885,"h":14.89,"l":14.845,"n":250,"o":14.86,"t":"2026-10-16T16:00:00Z","v":32792,"vw":14.863209},{"c":14.9358,"h":14.94,"l":14.885,"n":177,"o":14.885,"t":"2026-10-16T16:15:00Z","v":29300,"vw":14.908329},{"c":14.935,"h":14.95,"l":14.925,"n":101,"o":14.93,"t":"2026-10-16T16:30:00Z","v":9647,"vw":14.93765},{"c":15,"h":15,"l":14.935,"n":119,"o":14.935,"t":"2026-10-16T16:45:00Z","v":22181,"vw":14.975485},{"c":14.995,"h":15.005,"l":14.98,"n":153,"o":14.99,"t":"2026-10-16T17:00:00Z","v":21482,"vw":14.996383},{"c":15,"h":15,"l":14.985,"n":144,"o":14.99,"t":"2026-10-16T17:15:00Z","v":14989,"vw":14.995102},{"c":15,"h":15.0194,"l":14.99,"n":109,"o":15,"t":"2026-10-16T17:30:00Z","v":10518,"vw":15.001344},{"c":14.99,"h":15.005,"l":14.98,"n":135,"o":15.005,"t":"2026-10-16T17:45:00Z","v":10414,"vw":14.993052},{"c":15,"h":15.01,"l":14.98,"n":94,"o":14.98,"t":"2026-10-16T18:00:00Z","v":5859,"vw":14.999682},{"c":14.96,"h":15,"l":14.96,"n":318,"o":15,"t":"2026-10-16T18:15:00Z","v":42629,"vw":14.973219},{"c":14.975,"h":14.975,"l":14.94,"n":314,"o":14.965,"t":"2026-10-16T18:30:00Z","v":31816,"vw":14.954812},{"c":14.955,"h":14.98,"l":14.94,"n":217,"o":14.975,"t":"2026-10-16T18:45:00Z","v":19550,"vw":14.966326},{"c":14.99,"h":14.99,"l":14.93,"n":154,"o":14.9401,"t":"2026-10-16T19:00:00Z","v":18430,"vw":14.960785},{"c":15.005,"h":15.01,"l":14.98,"n":208,"o":15,"t":"2026-10-16T19:15:00Z","v":21604,"vw":14.991073},{"c":15.04,"h":15.04,"l":15.005,"n":333,"o":15.01,"t":"2026-10-16T19:30:00Z","v":32538,"vw":15.022862},{"c":15.03,"h":15.05,"l":15.01,"n":767,"o":15.04,"t":"2026-10-16T19:45:00Z","v":106202,"vw":15.030767},{"c":15.0339,"h":15.0339,"l":15.03,"n":11,"o":15.03,"t":"2026-10-16T20:00:00Z","v":15119,"vw":15.030156},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-16T20:15:00Z","v":167,"vw":14.9}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":28.958032182953346,"iv":1.6404057618987982,"gamma":0.03109388946397695,"theta":-0.0253536932311768,"vega":0.010745841349561226,"rho":0.0016626052079825172,"breakevenPct":97.53712874465333},{"delta":0.2,"premium":0.5387203631662775,"strike":22.14599798240957,"iv":1.2214337734577818,"gamma":0.04914270894278034,"theta":-0.02268593436268618,"vega":0.01278781382581662,"rho":0.002301199736357419,"breakevenPct":52.246431849502336},{"delta":0.25,"premium":0.734660079372628,"strike":21.0574440034854,"iv":1.2550270562010548,"gamma":0.05385028977243296,"theta":-0.02634263313353654,"vega":0.014417226885823992,"rho":0.0028248673817753284,"breakevenPct":46.255732099718315},{"delta":0.3,"premium":0.9200575833722813,"strike":19.96198141055601,"iv":1.2790911826443372,"gamma":0.06206685602608003,"theta":-0.029705533230327694,"vega":0.01601832103409636,"rho":0.0033559028563674848,"breakevenPct":40.14791271092813},{"delta":0.35,"premium":0.7471198934601416,"strike":18.631691488154935,"iv":0.9792544044555069,"gamma":0.18955563457136684,"theta":-0.02308206587635244,"vega":0.016656840864097334,"rho":0.004137374619292511,"breakevenPct":30.05913678936293},{"delta":0.4,"premium":0.5741822035480018,"strike":17.30140156575386,"iv":0.6794176262666763,"gamma":0.3170444131166538,"theta":-0.01645859852237718,"vega":0.017295360694098313,"rho":0.004918846382217537,"breakevenPct":19.970360867797723},{"delta":0.45,"premium":0.4012445136358619,"strike":15.971111643352785,"iv":0.379580848077846,"gamma":0.44453319166194066,"theta":-0.009835131168401932,"vega":0.017933880524099288,"rho":0.005700318145142563,"breakevenPct":9.881584946232522},{"delta":0.5,"premium":0.41611755691768837,"strike":14.85223292469352,"iv":0.18256952714535904,"gamma":0.5225218476357267,"theta":-0.005079794220665499,"vega":0.01801285026269702,"rho":0.006340598054854493,"breakevenPct":2.4721508832967007},{"delta":0.55,"premium":0.938775175131349,"strike":14.304947460595447,"iv":0.26356777583187396,"gamma":0.4666768388791593,"theta":-0.005375328371278459,"vega":0.016578962346760068,"rho":0.006599137028101386,"breakevenPct":2.3068633270254706},{"delta":0.6,"premium":1.4614327933450082,"strike":13.757661996497372,"iv":0.3445660245183888,"gamma":0.41083183012259195,"theta":-0.005670862521891419,"vega":0.015145074430823118,"rho":0.00685767600134828,"breakevenPct":2.141575770754241},{"delta":0.65,"premium":1.984090411558669,"strike":13.2103765323993,"iv":0.42556427320490375,"gamma":0.35498682136602444,"theta":-0.005966396672504378,"vega":0.013711186514886163,"rho":0.007116214974595175,"breakevenPct":1.9762882144830105},{"delta":0.7,"premium":2.506748029772328,"strike":12.663091068301227,"iv":0.5065625218914185,"gamma":0.29914181260945716,"theta":-0.006261930823117338,"vega":0.012277298598949212,"rho":0.007374753947842067,"breakevenPct":1.8110006582117808},{"delta":0.75,"premium":3.029405647985989,"strike":12.115805604203153,"iv":0.5875607705779334,"gamma":0.24329680385288965,"theta":-0.006557464973730298,"vega":0.010843410683012259,"rho":0.007633292921088962,"breakevenPct":1.6457131019405506},{"delta":0.8,"premium":3.5520632661996494,"strike":11.568520140105079,"iv":0.6685590192644484,"gamma":0.1874517950963222,"theta":-0.006852999124343258,"vega":0.009409522767075304,"rho":0.007891831894335856,"breakevenPct":1.4804255456693205},{"delta":0.85,"premium":4.074720884413309,"strike":11.021234676007005,"iv":0.7495572679509632,"gamma":0.1316067863397548,"theta":-0.007148533274956217,"vega":0.007975634851138355,"rho":0.00815037086758275,"breakevenPct":1.3151379893980908},{"delta":0.9,"premium":4.59737850262697,"strike":10.47394921190893,"iv":0.8305555166374781,"gamma":0.07576177758318736,"theta":-0.0074440674255691775,"vega":0.0065417469352014,"rho":0.008408909840829643,"breakevenPct":1.1498504331268606}],"put":[{"delta":0.1,"premium":0.4685698726578731,"strike":7.821506367106345,"iv":1.997591228452452,"gamma":0.03760405590779785,"theta":-0.019743484034513037,"vega":0.007444415678164062,"rho":-0.0019139083133242346,"breakevenPct":50.65143292316462},{"delta":0.15,"premium":0.4511801109502819,"strike":8.690994452485906,"iv":1.7755234924480368,"gamma":0.09678476619028356,"theta":-0.017776007770642754,"vega":0.008771400213270159,"rho":-0.002660304882208007,"breakevenPct":44.699232607143465},{"delta":0.2,"premium":0.43379034924269066,"strike":9.560482537865466,"iv":1.5534557564436215,"gamma":0.15596547647276932,"theta":-0.015808531506772475,"vega":0.010098384748376255,"rho":-0.00340670145109178,"breakevenPct":38.74703229112231},{"delta":0.25,"premium":0.41640058753509945,"strike":10.429970623245026,"iv":1.3313880204392063,"gamma":0.215146186755255,"theta":-0.013841055242902196,"vega":0.011425369283482353,"rho":-0.0041530980199755525,"breakevenPct":32.794831975101154},{"delta":0.3,"premium":0.39901082582750824,"strike":11.299458708624588,"iv":1.1093202844347911,"gamma":0.2743268970377407,"theta":-0.011873578979031914,"vega":0.01275235381858845,"rho":-0.004899494588859325,"breakevenPct":26.84263165908},{"delta":0.35,"premium":0.38162106411991703,"strike":12.16894679400415,"iv":0.8872525484303762,"gamma":0.3335076073202264,"theta":-0.009906102715161635,"vega":0.014079338353694546,"rho":-0.005645891157743097,"breakevenPct":20.890431343058843},{"delta":0.4,"premium":0.3642313024123258,"strike":13.038434879383711,"iv":0.665184812425961,"gamma":0.3926883176027121,"theta":-0.007938626451291354,"vega":0.015406322888800644,"rho":-0.006392287726626871,"breakevenPct":14.938231027037688},{"delta":0.45,"premium":0.3468415407047346,"strike":13.907922964763271,"iv":0.44311707642154574,"gamma":0.45186902788519784,"theta":-0.005971150187421073,"vega":0.01673330742390674,"rho":-0.007138684295510643,"breakevenPct":8.986030711016532},{"delta":0.5,"premium":0.3294517789971434,"strike":14.777411050142831,"iv":0.22104934041713054,"gamma":0.5110497381676836,"theta":-0.004003673923550791,"vega":0.01806029195901284,"rho":-0.007885080864394416,"breakevenPct":3.033830394995377},{"delta":0.55,"premium":0.986979166666667,"strike":15.645833333333334,"iv":0.26529875,"gamma":0.46648625,"theta":-0.005062916666666668,"vega":0.01768958333333333,"rho":-0.009197429454547172,"breakevenPct":1.6184284116331074},{"delta":0.6,"premium":1.8767361111111105,"strike":16.51388888888889,"iv":0.40118416666666656,"gamma":0.3862258333333334,"theta":-0.007163611111111109,"vega":0.016734722222222224,"rho":-0.010704514224061296,"breakevenPct":1.7640753169276635},{"delta":0.65,"premium":2.7664930555555562,"strike":17.381944444444443,"iv":0.5370695833333334,"gamma":0.30596541666666666,"theta":-0.009264305555555557,"vega":0.01577986111111111,"rho":-0.012211598993575424,"breakevenPct":1.90972222222222},{"delta":0.7,"premium":3.6562499999999996,"strike":18.25,"iv":0.6729549999999999,"gamma":0.22570500000000004,"theta":-0.011364999999999998,"vega":0.014825000000000001,"rho":-0.013718683763089549,"breakevenPct":2.055369127516776},{"delta":0.75,"premium":4.546006944444445,"strike":19.118055555555557,"iv":0.8088404166666667,"gamma":0.14544458333333332,"theta":-0.013465694444444445,"vega":0.013870138888888888,"rho":-0.015225768532603677,"breakevenPct":2.2010160328113324},{"delta":0.8,"premium":5.435763888888891,"strike":19.986111111111114,"iv":0.9447258333333336,"gamma":0.06518416666666654,"theta":-0.015566388888888892,"vega":0.012915277777777776,"rho":-0.016732853302117802,"breakevenPct":2.346662938105889},{"delta":0.85,"premium":4.2728434191553335,"strike":19.052148111008552,"iv":0.628321067480892,"gamma":0.09536631321788488,"theta":-0.007514591105052077,"vega":0.010781121129063754,"rho":-0.01635769473581563,"breakevenPct":0.8100356251461788}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":28.958032182953346,"iv":1.6404057618987982,"gamma":0.03109388946397695,"theta":-0.0253536932311768,"vega":0.010745841349561226,"rho":0.0016626052079825172,"breakevenPct":97.53712874465333},{"delta":0.2,"premium":0.5387203631662775,"strike":22.14599798240957,"iv":1.2214337734577818,"gamma":0.04914270894278034,"theta":-0.02268593436268618,"vega":0.01278781382581662,"rho":0.002301199736357419,"breakevenPct":52.246431849502336},{"delta":0.25,"premium":0.734660079372628,"strike":21.0574440034854,"iv":1.2550270562010548,"gamma":0.05385028977243296,"theta":-0.02634263313353654,"vega":0.014417226885823992,"rho":0.0028248673817753284,"breakevenPct":46.255732099718315},{"delta":0.3,"premium":0.9200575833722813,"strike":19.96198141055601,"iv":1.2790911826443372,"gamma":0.06206685602608003,"theta":-0.029705533230327694,"vega":0.01601832103409636,"rho":0.0033559028563674848,"breakevenPct":40.14791271092813},{"delta":0.35,"premium":0.7471198934601416,"strike":18.631691488154935,"iv":0.9792544044555069,"gamma":0.18955563457136684,"theta":-0.02308206587635244,"vega":0.016656840864097334,"rho":0.004137374619292511,"breakevenPct":30.05913678936293},{"delta":0.4,"premium":0.5741822035480018,"strike":17.30140156575386,"iv":0.6794176262666763,"gamma":0.3170444131166538,"theta":-0.01645859852237718,"vega":0.017295360694098313,"rho":0.004918846382217537,"breakevenPct":19.970360867797723},{"delta":0.45,"premium":0.4012445136358619,"strike":15.971111643352785,"iv":0.379580848077846,"gamma":0.44453319166194066,"theta":-0.009835131168401932,"vega":0.017933880524099288,"rho":0.005700318145142563,"breakevenPct":9.881584946232522},{"delta":0.5,"premium":0.41611755691768837,"strike":14.85223292469352,"iv":0.18256952714535904,"gamma":0.5225218476357267,"theta":-0.005079794220665499,"vega":0.01801285026269702,"rho":0.006340598054854493,"breakevenPct":2.4721508832967007},{"delta":0.55,"premium":0.938775175131349,"strike":14.304947460595447,"iv":0.26356777583187396,"gamma":0.4666768388791593,"theta":-0.005375328371278459,"vega":0.016578962346760068,"rho":0.006599137028101386,"breakevenPct":2.3068633270254706},{"delta":0.6,"premium":1.4614327933450082,"strike":13.757661996497372,"iv":0.3445660245183888,"gamma":0.41083183012259195,"theta":-0.005670862521891419,"vega":0.015145074430823118,"rho":0.00685767600134828,"breakevenPct":2.141575770754241},{"delta":0.65,"premium":1.984090411558669,"strike":13.2103765323993,"iv":0.42556427320490375,"gamma":0.35498682136602444,"theta":-0.005966396672504378,"vega":0.013711186514886163,"rho":0.007116214974595175,"breakevenPct":1.9762882144830105},{"delta":0.7,"premium":2.506748029772328,"strike":12.663091068301227,"iv":0.5065625218914185,"gamma":0.29914181260945716,"theta":-0.006261930823117338,"vega":0.012277298598949212,"rho":0.007374753947842067,"breakevenPct":1.8110006582117808},{"delta":0.75,"premium":3.029405647985989,"strike":12.115805604203153,"iv":0.5875607705779334,"gamma":0.24329680385288965,"theta":-0.006557464973730298,"vega":0.010843410683012259,"rho":0.007633292921088962,"breakevenPct":1.6457131019405506},{"delta":0.8,"premium":3.5520632661996494,"strike":11.568520140105079,"iv":0.6685590192644484,"gamma":0.1874517950963222,"theta":-0.006852999124343258,"vega":0.009409522767075304,"rho":0.007891831894335856,"breakevenPct":1.4804255456693205},{"delta":0.85,"premium":4.074720884413309,"strike":11.021234676007005,"iv":0.7495572679509632,"gamma":0.1316067863397548,"theta":-0.007148533274956217,"vega":0.007975634851138355,"rho":0.00815037086758275,"breakevenPct":1.3151379893980908},{"delta":0.9,"premium":4.59737850262697,"strike":10.47394921190893,"iv":0.8305555166374781,"gamma":0.07576177758318736,"theta":-0.0074440674255691775,"vega":0.0065417469352014,"rho":0.008408909840829643,"breakevenPct":1.1498504331268606}],"put":[{"delta":0.1,"premium":0.4685698726578731,"strike":7.821506367106345,"iv":1.997591228452452,"gamma":0.03760405590779785,"theta":-0.019743484034513037,"vega":0.007444415678164062,"rho":-0.0019139083133242346,"breakevenPct":50.65143292316462},{"delta":0.15,"premium":0.4511801109502819,"strike":8.690994452485906,"iv":1.7755234924480368,"gamma":0.09678476619028356,"theta":-0.017776007770642754,"vega":0.008771400213270159,"rho":-0.002660304882208007,"breakevenPct":44.699232607143465},{"delta":0.2,"premium":0.43379034924269066,"strike":9.560482537865466,"iv":1.5534557564436215,"gamma":0.15596547647276932,"theta":-0.015808531506772475,"vega":0.010098384748376255,"rho":-0.00340670145109178,"breakevenPct":38.74703229112231},{"delta":0.25,"premium":0.41640058753509945,"strike":10.429970623245026,"iv":1.3313880204392063,"gamma":0.215146186755255,"theta":-0.013841055242902196,"vega":0.011425369283482353,"rho":-0.0041530980199755525,"breakevenPct":32.794831975101154},{"delta":0.3,"premium":0.39901082582750824,"strike":11.299458708624588,"iv":1.1093202844347911,"gamma":0.2743268970377407,"theta":-0.011873578979031914,"vega":0.01275235381858845,"rho":-0.004899494588859325,"breakevenPct":26.84263165908},{"delta":0.35,"premium":0.38162106411991703,"strike":12.16894679400415,"iv":0.8872525484303762,"gamma":0.3335076073202264,"theta":-0.009906102715161635,"vega":0.014079338353694546,"rho":-0.005645891157743097,"breakevenPct":20.890431343058843},{"delta":0.4,"premium":0.3642313024123258,"strike":13.038434879383711,"iv":0.665184812425961,"gamma":0.3926883176027121,"theta":-0.007938626451291354,"vega":0.015406322888800644,"rho":-0.006392287726626871,"breakevenPct":14.938231027037688},{"delta":0.45,"premium":0.3468415407047346,"strike":13.907922964763271,"iv":0.44311707642154574,"gamma":0.45186902788519784,"theta":-0.005971150187421073,"vega":0.01673330742390674,"rho":-0.007138684295510643,"breakevenPct":8.986030711016532},{"delta":0.5,"premium":0.3294517789971434,"strike":14.777411050142831,"iv":0.22104934041713054,"gamma":0.5110497381676836,"theta":-0.004003673923550791,"vega":0.01806029195901284,"rho":-0.007885080864394416,"breakevenPct":3.033830394995377},{"delta":0.55,"premium":0.986979166666667,"strike":15.645833333333334,"iv":0.26529875,"gamma":0.46648625,"theta":-0.005062916666666668,"vega":0.01768958333333333,"rho":-0.009197429454547172,"breakevenPct":1.6184284116331074},{"delta":0.6,"premium":1.8767361111111105,"strike":16.51388888888889,"iv":0.40118416666666656,"gamma":0.3862258333333334,"theta":-0.007163611111111109,"vega":0.016734722222222224,"rho":-0.010704514224061296,"breakevenPct":1.7640753169276635},{"delta":0.65,"premium":2.7664930555555562,"strike":17.381944444444443,"iv":0.5370695833333334,"gamma":0.30596541666666666,"theta":-0.009264305555555557,"vega":0.01577986111111111,"rho":-0.012211598993575424,"breakevenPct":1.90972222222222},{"delta":0.7,"premium":3.6562499999999996,"strike":18.25,"iv":0.6729549999999999,"gamma":0.22570500000000004,"theta":-0.011364999999999998,"vega":0.014825000000000001,"rho":-0.013718683763089549,"breakevenPct":2.055369127516776},{"delta":0.75,"premium":4.546006944444445,"strike":19.118055555555557,"iv":0.8088404166666667,"gamma":0.14544458333333332,"theta":-0.013465694444444445,"vega":0.013870138888888888,"rho":-0.015225768532603677,"breakevenPct":2.2010160328113324},{"delta":0.8,"premium":5.435763888888891,"strike":19.986111111111114,"iv":0.9447258333333336,"gamma":0.06518416666666654,"theta":-0.015566388888888892,"vega":0.012915277777777776,"rho":-0.016732853302117802,"breakevenPct":2.346662938105889},{"delta":0.85,"premium":4.2728434191553335,"strike":19.052148111008552,"iv":0.628321067480892,"gamma":0.09536631321788488,"theta":-0.007514591105052077,"vega":0.010781121129063754,"rho":-0.01635769473581563,"breakevenPct":0.8100356251461788}]}},"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"}}