{"symbol":"GPRE","url":"https://intraalpha.com/companies/GPRE","capturedAt":"2026-10-23T02:20:47.118Z","state":"ready","quote":{"symbol":"GPRE","last_price":13.91,"prev_close":14.16,"regular_close":13.91,"change":-0.25,"change_pct":-1.7655,"regular_change":-0.25,"regular_change_pct":-1.7655,"extended_change":0,"extended_change_pct":0,"bid":13.5,"ask":14.31,"bid_size":100,"ask_size":100,"volume":1118410,"vwap":13.976514,"open":14.31,"high":14.31,"low":13.79,"close":13.91,"trade_count":15204,"last_trade_at":"2026-10-22T20:00:02.886744995Z","last_quote_at":"2026-10-22T23:41:20.595577377Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:20:34.163000255-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GPRE","fetched_at":"2026-10-23T02:20:46.743520+00:00","name":"Green Plains Renewable Energy Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"CHEMICALS","country":"USA","description":"Green Plains Inc. produces, markets, and distributes ethanol in the United States and internationally. The company is headquartered in Omaha, Nebraska.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":992550000,"ebitda":204078000,"pe_ratio":8.79,"peg_ratio":1.156,"book_value":12.41,"dividend_per_share":null,"dividend_yield":null,"eps":1.61,"revenue_ttm":1829364000,"gross_profit_ttm":293434000,"profit_margin":0.0678,"operating_margin_ttm":0.152,"return_on_assets_ttm":0.0415,"return_on_equity_ttm":0.155,"quarterly_earnings_growth":-0.755,"quarterly_revenue_growth":-0.193,"analyst_target_price":18.5,"analyst_number":0,"beta":1.153,"fifty_two_week_high":19.64,"fifty_two_week_low":9.29,"fifty_day_ma":15.05,"two_hundred_day_ma":15.14,"shares_outstanding":70095000,"forward_pe":9.1,"price_to_sales":0.543,"price_to_book":1.218,"ev_to_revenue":0.768,"ev_to_ebitda":5.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:20:46.743520+00:00"},"optionObservedAt":"2026-10-22T19:55:05.244Z","bars":[{"c":14.525,"h":14.535,"l":14.4,"n":139,"o":14.41,"t":"2026-10-16T13:30:00Z","v":37686,"vw":14.457672},{"c":14.49,"h":14.52,"l":14.42,"n":96,"o":14.44,"t":"2026-10-16T13:35:00Z","v":7942,"vw":14.477197},{"c":14.53,"h":14.55,"l":14.45,"n":90,"o":14.51,"t":"2026-10-16T13:40:00Z","v":6883,"vw":14.513147},{"c":14.47,"h":14.59,"l":14.47,"n":134,"o":14.54,"t":"2026-10-16T13:45:00Z","v":7925,"vw":14.552288},{"c":14.44,"h":14.48,"l":14.425,"n":203,"o":14.47,"t":"2026-10-16T13:50:00Z","v":13555,"vw":14.454245},{"c":14.34,"h":14.44,"l":14.285,"n":162,"o":14.44,"t":"2026-10-16T13:55:00Z","v":10778,"vw":14.363855},{"c":14.42,"h":14.45,"l":14.345,"n":105,"o":14.345,"t":"2026-10-16T14:00:00Z","v":6204,"vw":14.386534},{"c":14.43,"h":14.46,"l":14.415,"n":101,"o":14.415,"t":"2026-10-16T14:05:00Z","v":7348,"vw":14.44186},{"c":14.32,"h":14.43,"l":14.31,"n":179,"o":14.43,"t":"2026-10-16T14:10:00Z","v":9719,"vw":14.365394},{"c":14.31,"h":14.34,"l":14.31,"n":158,"o":14.33,"t":"2026-10-16T14:15:00Z","v":8702,"vw":14.324565},{"c":14.285,"h":14.315,"l":14.28,"n":81,"o":14.315,"t":"2026-10-16T14:20:00Z","v":4645,"vw":14.299516},{"c":14.265,"h":14.29,"l":14.22,"n":163,"o":14.29,"t":"2026-10-16T14:25:00Z","v":8363,"vw":14.257273},{"c":14.33,"h":14.33,"l":14.26,"n":120,"o":14.265,"t":"2026-10-16T14:30:00Z","v":8726,"vw":14.301022},{"c":14.315,"h":14.34,"l":14.31,"n":143,"o":14.32,"t":"2026-10-16T14:35:00Z","v":6503,"vw":14.325014},{"c":14.3,"h":14.34,"l":14.28,"n":156,"o":14.33,"t":"2026-10-16T14:40:00Z","v":7784,"vw":14.315151},{"c":14.31,"h":14.325,"l":14.28,"n":77,"o":14.28,"t":"2026-10-16T14:45:00Z","v":4624,"vw":14.3092},{"c":14.29,"h":14.31,"l":14.285,"n":107,"o":14.3,"t":"2026-10-16T14:50:00Z","v":5645,"vw":14.296548},{"c":14.3,"h":14.3,"l":14.28,"n":116,"o":14.29,"t":"2026-10-16T14:55:00Z","v":5930,"vw":14.290398},{"c":14.32,"h":14.34,"l":14.3,"n":139,"o":14.3,"t":"2026-10-16T15:00:00Z","v":8674,"vw":14.319028},{"c":14.27,"h":14.32,"l":14.27,"n":131,"o":14.32,"t":"2026-10-16T15:05:00Z","v":7811,"vw":14.296683},{"c":14.295,"h":14.37,"l":14.21,"n":558,"o":14.27,"t":"2026-10-16T15:10:00Z","v":42418,"vw":14.293485},{"c":14.28,"h":14.295,"l":14.27,"n":76,"o":14.295,"t":"2026-10-16T15:15:00Z","v":3813,"vw":14.285217},{"c":14.3,"h":14.31,"l":14.28,"n":146,"o":14.28,"t":"2026-10-16T15:20:00Z","v":9785,"vw":14.299722},{"c":14.3,"h":14.32,"l":14.29,"n":159,"o":14.3,"t":"2026-10-16T15:25:00Z","v":8782,"vw":14.31074},{"c":14.295,"h":14.3,"l":14.26,"n":253,"o":14.3,"t":"2026-10-16T15:30:00Z","v":13300,"vw":14.280238},{"c":14.31,"h":14.31,"l":14.2901,"n":125,"o":14.295,"t":"2026-10-16T15:35:00Z","v":9531,"vw":14.298001},{"c":14.34,"h":14.39,"l":14.26,"n":305,"o":14.31,"t":"2026-10-16T15:40:00Z","v":24378,"vw":14.339027},{"c":14.36,"h":14.37,"l":14.34,"n":98,"o":14.34,"t":"2026-10-16T15:45:00Z","v":3929,"vw":14.357815},{"c":14.42,"h":14.42,"l":14.355,"n":238,"o":14.36,"t":"2026-10-16T15:50:00Z","v":11418,"vw":14.39232},{"c":14.55,"h":14.57,"l":14.42,"n":709,"o":14.425,"t":"2026-10-16T15:55:00Z","v":60371,"vw":14.458535},{"c":14.55,"h":14.61,"l":14.495,"n":410,"o":14.54,"t":"2026-10-16T16:00:00Z","v":35415,"vw":14.521023},{"c":14.575,"h":14.575,"l":14.545,"n":123,"o":14.55,"t":"2026-10-16T16:05:00Z","v":6703,"vw":14.553911},{"c":14.63,"h":14.63,"l":14.585,"n":148,"o":14.59,"t":"2026-10-16T16:10:00Z","v":8607,"vw":14.607421},{"c":14.675,"h":14.69,"l":14.63,"n":271,"o":14.63,"t":"2026-10-16T16:15:00Z","v":18215,"vw":14.662534},{"c":14.69,"h":14.705,"l":14.67,"n":151,"o":14.67,"t":"2026-10-16T16:20:00Z","v":10356,"vw":14.691168},{"c":14.64,"h":14.67,"l":14.625,"n":120,"o":14.67,"t":"2026-10-16T16:25:00Z","v":5736,"vw":14.647293},{"c":14.65,"h":14.65,"l":14.63,"n":174,"o":14.64,"t":"2026-10-16T16:30:00Z","v":8186,"vw":14.643863},{"c":14.64,"h":14.67,"l":14.64,"n":126,"o":14.645,"t":"2026-10-16T16:35:00Z","v":8111,"vw":14.657957},{"c":14.65,"h":14.67,"l":14.64,"n":164,"o":14.645,"t":"2026-10-16T16:40:00Z","v":9177,"vw":14.655804},{"c":14.66,"h":14.68,"l":14.66,"n":158,"o":14.66,"t":"2026-10-16T16:45:00Z","v":8376,"vw":14.670871},{"c":14.7,"h":14.71,"l":14.66,"n":135,"o":14.66,"t":"2026-10-16T16:50:00Z","v":6830,"vw":14.689301},{"c":14.67,"h":14.71,"l":14.67,"n":138,"o":14.7,"t":"2026-10-16T16:55:00Z","v":6445,"vw":14.698537},{"c":14.66,"h":14.675,"l":14.66,"n":142,"o":14.675,"t":"2026-10-16T17:00:00Z","v":8049,"vw":14.66729},{"c":14.59,"h":14.65,"l":14.58,"n":148,"o":14.65,"t":"2026-10-16T17:05:00Z","v":6178,"vw":14.609063},{"c":14.58,"h":14.6,"l":14.56,"n":168,"o":14.59,"t":"2026-10-16T17:10:00Z","v":9294,"vw":14.581543},{"c":14.565,"h":14.58,"l":14.56,"n":91,"o":14.57,"t":"2026-10-16T17:15:00Z","v":6009,"vw":14.567786},{"c":14.57,"h":14.57,"l":14.54,"n":170,"o":14.56,"t":"2026-10-16T17:20:00Z","v":8862,"vw":14.551689},{"c":14.58,"h":14.58,"l":14.56,"n":151,"o":14.56,"t":"2026-10-16T17:25:00Z","v":8331,"vw":14.573992},{"c":14.57,"h":14.64,"l":14.57,"n":193,"o":14.58,"t":"2026-10-16T17:30:00Z","v":12328,"vw":14.60566},{"c":14.515,"h":14.58,"l":14.48,"n":118,"o":14.58,"t":"2026-10-16T17:35:00Z","v":10220,"vw":14.51285},{"c":14.49,"h":14.52,"l":14.49,"n":159,"o":14.5,"t":"2026-10-16T17:40:00Z","v":8848,"vw":14.502143},{"c":14.495,"h":14.52,"l":14.48,"n":184,"o":14.52,"t":"2026-10-16T17:45:00Z","v":14734,"vw":14.500475},{"c":14.5,"h":14.525,"l":14.46,"n":283,"o":14.49,"t":"2026-10-16T17:50:00Z","v":37025,"vw":14.490365},{"c":14.5,"h":14.5001,"l":14.48,"n":149,"o":14.5001,"t":"2026-10-16T17:55:00Z","v":9609,"vw":14.487743},{"c":14.49,"h":14.5,"l":14.48,"n":176,"o":14.485,"t":"2026-10-16T18:00:00Z","v":8403,"vw":14.488931},{"c":14.44,"h":14.5,"l":14.44,"n":167,"o":14.5,"t":"2026-10-16T18:05:00Z","v":10203,"vw":14.46364},{"c":14.44,"h":14.46,"l":14.43,"n":138,"o":14.46,"t":"2026-10-16T18:10:00Z","v":7525,"vw":14.442867},{"c":14.365,"h":14.43,"l":14.35,"n":220,"o":14.43,"t":"2026-10-16T18:15:00Z","v":9477,"vw":14.38445},{"c":14.37,"h":14.38,"l":14.35,"n":162,"o":14.36,"t":"2026-10-16T18:20:00Z","v":10054,"vw":14.368945},{"c":14.38,"h":14.38,"l":14.36,"n":81,"o":14.37,"t":"2026-10-16T18:25:00Z","v":5478,"vw":14.376414},{"c":14.43,"h":14.43,"l":14.38,"n":197,"o":14.38,"t":"2026-10-16T18:30:00Z","v":10748,"vw":14.395605},{"c":14.425,"h":14.44,"l":14.42,"n":98,"o":14.435,"t":"2026-10-16T18:35:00Z","v":5364,"vw":14.430996},{"c":14.435,"h":14.445,"l":14.42,"n":213,"o":14.425,"t":"2026-10-16T18:40:00Z","v":10455,"vw":14.434149},{"c":14.47,"h":14.47,"l":14.435,"n":169,"o":14.435,"t":"2026-10-16T18:45:00Z","v":8719,"vw":14.453519},{"c":14.43,"h":14.46,"l":14.43,"n":190,"o":14.46,"t":"2026-10-16T18:50:00Z","v":9026,"vw":14.445715},{"c":14.44,"h":14.445,"l":14.42,"n":165,"o":14.42,"t":"2026-10-16T18:55:00Z","v":6822,"vw":14.435223},{"c":14.37,"h":14.44,"l":14.37,"n":244,"o":14.43,"t":"2026-10-16T19:00:00Z","v":13737,"vw":14.423904},{"c":14.34,"h":14.37,"l":14.33,"n":200,"o":14.37,"t":"2026-10-16T19:05:00Z","v":11245,"vw":14.351043},{"c":14.37,"h":14.38,"l":14.34,"n":192,"o":14.34,"t":"2026-10-16T19:10:00Z","v":10948,"vw":14.36579},{"c":14.34,"h":14.395,"l":14.33,"n":192,"o":14.38,"t":"2026-10-16T19:15:00Z","v":10906,"vw":14.37362},{"c":14.35,"h":14.36,"l":14.33,"n":151,"o":14.33,"t":"2026-10-16T19:20:00Z","v":9061,"vw":14.35056},{"c":14.315,"h":14.34,"l":14.31,"n":319,"o":14.34,"t":"2026-10-16T19:25:00Z","v":19537,"vw":14.32195},{"c":14.34,"h":14.34,"l":14.31,"n":370,"o":14.325,"t":"2026-10-16T19:30:00Z","v":25349,"vw":14.332375},{"c":14.31,"h":14.34,"l":14.305,"n":429,"o":14.33,"t":"2026-10-16T19:35:00Z","v":24462,"vw":14.321699},{"c":14.315,"h":14.35,"l":14.3,"n":551,"o":14.32,"t":"2026-10-16T19:40:00Z","v":32025,"vw":14.324747},{"c":14.32,"h":14.33,"l":14.305,"n":363,"o":14.32,"t":"2026-10-16T19:45:00Z","v":22931,"vw":14.317054},{"c":14.46,"h":14.465,"l":14.29,"n":960,"o":14.31,"t":"2026-10-16T19:50:00Z","v":73231,"vw":14.385149},{"c":14.46,"h":14.505,"l":14.415,"n":1385,"o":14.46,"t":"2026-10-16T19:55:00Z","v":100579,"vw":14.449099},{"c":14.5,"h":14.53,"l":14.46,"n":57,"o":14.46,"t":"2026-10-16T20:00:00Z","v":1803432,"vw":14.470014},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-16T20:05:00Z","v":2539,"vw":14.47},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-19T13:25:00Z","v":600,"vw":14.13},{"c":14.2519,"h":14.365,"l":14.18,"n":110,"o":14.18,"t":"2026-10-19T13:30:00Z","v":35905,"vw":14.195707},{"c":14.175,"h":14.33,"l":14.175,"n":173,"o":14.3094,"t":"2026-10-19T13:35:00Z","v":8019,"vw":14.237076},{"c":14.275,"h":14.295,"l":14.19,"n":159,"o":14.19,"t":"2026-10-19T13:40:00Z","v":11676,"vw":14.269971},{"c":14.23,"h":14.275,"l":14.199,"n":93,"o":14.25,"t":"2026-10-19T13:45:00Z","v":4409,"vw":14.226448},{"c":14.16,"h":14.21,"l":14.16,"n":92,"o":14.21,"t":"2026-10-19T13:50:00Z","v":4557,"vw":14.175615},{"c":14.24,"h":14.24,"l":14.18,"n":154,"o":14.18,"t":"2026-10-19T13:55:00Z","v":14430,"vw":14.210922},{"c":14.09,"h":14.27,"l":14.03,"n":380,"o":14.27,"t":"2026-10-19T14:00:00Z","v":34422,"vw":14.089253},{"c":14.025,"h":14.11,"l":14,"n":200,"o":14.1,"t":"2026-10-19T14:05:00Z","v":8917,"vw":14.057473},{"c":13.99,"h":14.025,"l":13.945,"n":206,"o":14.025,"t":"2026-10-19T14:10:00Z","v":18403,"vw":13.978229},{"c":14.02,"h":14.04,"l":14,"n":174,"o":14.01,"t":"2026-10-19T14:15:00Z","v":6903,"vw":14.021256},{"c":14.015,"h":14.03,"l":13.99,"n":156,"o":14.025,"t":"2026-10-19T14:20:00Z","v":9198,"vw":14.003627},{"c":13.99,"h":14.02,"l":13.99,"n":233,"o":14.015,"t":"2026-10-19T14:25:00Z","v":10067,"vw":14.011762},{"c":13.985,"h":14.02,"l":13.97,"n":141,"o":13.98,"t":"2026-10-19T14:30:00Z","v":6383,"vw":13.989463},{"c":13.97,"h":14.05,"l":13.95,"n":262,"o":13.99,"t":"2026-10-19T14:35:00Z","v":16535,"vw":13.999771},{"c":14.01,"h":14.02,"l":13.94,"n":304,"o":13.97,"t":"2026-10-19T14:40:00Z","v":20329,"vw":13.967139},{"c":14.03,"h":14.045,"l":13.995,"n":214,"o":14.015,"t":"2026-10-19T14:45:00Z","v":13652,"vw":14.019895},{"c":14.05,"h":14.065,"l":14.03,"n":209,"o":14.03,"t":"2026-10-19T14:50:00Z","v":10690,"vw":14.04259},{"c":14.1,"h":14.115,"l":14.05,"n":226,"o":14.05,"t":"2026-10-19T14:55:00Z","v":16324,"vw":14.088801},{"c":14.14,"h":14.15,"l":14.1,"n":214,"o":14.1,"t":"2026-10-19T15:00:00Z","v":13349,"vw":14.122966},{"c":14.13,"h":14.15,"l":14.11,"n":163,"o":14.15,"t":"2026-10-19T15:05:00Z","v":10145,"vw":14.129627},{"c":14.14,"h":14.14,"l":14.11,"n":121,"o":14.13,"t":"2026-10-19T15:10:00Z","v":6100,"vw":14.127065},{"c":14.165,"h":14.165,"l":14.105,"n":196,"o":14.14,"t":"2026-10-19T15:15:00Z","v":10191,"vw":14.124154},{"c":14.19,"h":14.21,"l":14.165,"n":246,"o":14.165,"t":"2026-10-19T15:20:00Z","v":24116,"vw":14.193298},{"c":14.24,"h":14.245,"l":14.2,"n":220,"o":14.2,"t":"2026-10-19T15:25:00Z","v":12291,"vw":14.223711},{"c":14.24,"h":14.24,"l":14.215,"n":158,"o":14.24,"t":"2026-10-19T15:30:00Z","v":7474,"vw":14.227372},{"c":14.29,"h":14.3,"l":14.24,"n":171,"o":14.24,"t":"2026-10-19T15:35:00Z","v":7497,"vw":14.27746},{"c":14.265,"h":14.295,"l":14.265,"n":196,"o":14.295,"t":"2026-10-19T15:40:00Z","v":8234,"vw":14.277161},{"c":14.3,"h":14.31,"l":14.27,"n":138,"o":14.27,"t":"2026-10-19T15:45:00Z","v":5426,"vw":14.293026},{"c":14.31,"h":14.325,"l":14.29,"n":164,"o":14.3,"t":"2026-10-19T15:50:00Z","v":8974,"vw":14.311137},{"c":14.29,"h":14.31,"l":14.28,"n":121,"o":14.31,"t":"2026-10-19T15:55:00Z","v":5157,"vw":14.291212},{"c":14.275,"h":14.315,"l":14.25,"n":255,"o":14.28,"t":"2026-10-19T16:00:00Z","v":15934,"vw":14.28197},{"c":14.33,"h":14.33,"l":14.26,"n":149,"o":14.27,"t":"2026-10-19T16:05:00Z","v":7875,"vw":14.272225},{"c":14.3,"h":14.33,"l":14.285,"n":124,"o":14.33,"t":"2026-10-19T16:10:00Z","v":6389,"vw":14.305773},{"c":14.3,"h":14.31,"l":14.3,"n":90,"o":14.305,"t":"2026-10-19T16:15:00Z","v":4419,"vw":14.303856},{"c":14.26,"h":14.31,"l":14.26,"n":141,"o":14.3,"t":"2026-10-19T16:20:00Z","v":6827,"vw":14.28678},{"c":14.275,"h":14.275,"l":14.215,"n":255,"o":14.26,"t":"2026-10-19T16:25:00Z","v":16686,"vw":14.244886},{"c":14.3,"h":14.3,"l":14.27,"n":160,"o":14.275,"t":"2026-10-19T16:30:00Z","v":8337,"vw":14.286916},{"c":14.3,"h":14.3,"l":14.29,"n":112,"o":14.3,"t":"2026-10-19T16:35:00Z","v":6287,"vw":14.296293},{"c":14.3,"h":14.305,"l":14.28,"n":153,"o":14.29,"t":"2026-10-19T16:40:00Z","v":7505,"vw":14.297022},{"c":14.3,"h":14.31,"l":14.29,"n":134,"o":14.3,"t":"2026-10-19T16:45:00Z","v":4786,"vw":14.300667},{"c":14.2298,"h":14.305,"l":14.225,"n":217,"o":14.305,"t":"2026-10-19T16:50:00Z","v":11397,"vw":14.264562},{"c":14.24,"h":14.245,"l":14.195,"n":261,"o":14.225,"t":"2026-10-19T16:55:00Z","v":15769,"vw":14.218229},{"c":14.25,"h":14.255,"l":14.25,"n":59,"o":14.25,"t":"2026-10-19T17:00:00Z","v":2316,"vw":14.250294},{"c":14.26,"h":14.26,"l":14.24,"n":96,"o":14.25,"t":"2026-10-19T17:05:00Z","v":5092,"vw":14.249459},{"c":14.24,"h":14.25,"l":14.21,"n":330,"o":14.25,"t":"2026-10-19T17:10:00Z","v":21457,"vw":14.22919},{"c":14.23,"h":14.245,"l":14.23,"n":98,"o":14.24,"t":"2026-10-19T17:15:00Z","v":5293,"vw":14.238789},{"c":14.25,"h":14.25,"l":14.23,"n":98,"o":14.23,"t":"2026-10-19T17:20:00Z","v":5541,"vw":14.242524},{"c":14.2308,"h":14.25,"l":14.23,"n":138,"o":14.25,"t":"2026-10-19T17:25:00Z","v":6761,"vw":14.238911},{"c":14.225,"h":14.23,"l":14.195,"n":180,"o":14.23,"t":"2026-10-19T17:30:00Z","v":10125,"vw":14.210382},{"c":14.2,"h":14.22,"l":14.2,"n":145,"o":14.22,"t":"2026-10-19T17:35:00Z","v":7243,"vw":14.214786},{"c":14.26,"h":14.26,"l":14.2,"n":185,"o":14.2,"t":"2026-10-19T17:40:00Z","v":7241,"vw":14.232965},{"c":14.275,"h":14.275,"l":14.235,"n":142,"o":14.25,"t":"2026-10-19T17:45:00Z","v":8749,"vw":14.252497},{"c":14.24,"h":14.27,"l":14.24,"n":129,"o":14.27,"t":"2026-10-19T17:50:00Z","v":7721,"vw":14.259298},{"c":14.26,"h":14.26,"l":14.23,"n":134,"o":14.24,"t":"2026-10-19T17:55:00Z","v":5887,"vw":14.248409},{"c":14.235,"h":14.27,"l":14.23,"n":143,"o":14.27,"t":"2026-10-19T18:00:00Z","v":8278,"vw":14.248918},{"c":14.245,"h":14.265,"l":14.23,"n":236,"o":14.24,"t":"2026-10-19T18:05:00Z","v":12001,"vw":14.248055},{"c":14.225,"h":14.245,"l":14.225,"n":101,"o":14.245,"t":"2026-10-19T18:10:00Z","v":5055,"vw":14.231503},{"c":14.175,"h":14.23,"l":14.175,"n":196,"o":14.225,"t":"2026-10-19T18:15:00Z","v":9121,"vw":14.208497},{"c":14.16,"h":14.175,"l":14.14,"n":208,"o":14.175,"t":"2026-10-19T18:20:00Z","v":10235,"vw":14.154316},{"c":14.165,"h":14.175,"l":14.16,"n":101,"o":14.16,"t":"2026-10-19T18:25:00Z","v":3643,"vw":14.169318},{"c":14.16,"h":14.165,"l":14.15,"n":131,"o":14.165,"t":"2026-10-19T18:30:00Z","v":7459,"vw":14.159935},{"c":14.11,"h":14.16,"l":14.095,"n":264,"o":14.16,"t":"2026-10-19T18:35:00Z","v":18489,"vw":14.131761},{"c":14.135,"h":14.14,"l":14.12,"n":128,"o":14.12,"t":"2026-10-19T18:40:00Z","v":5479,"vw":14.134106},{"c":14.14,"h":14.17,"l":14.135,"n":206,"o":14.135,"t":"2026-10-19T18:45:00Z","v":11388,"vw":14.149604},{"c":14.178,"h":14.178,"l":14.14,"n":141,"o":14.14,"t":"2026-10-19T18:50:00Z","v":8846,"vw":14.162227},{"c":14.165,"h":14.18,"l":14.15,"n":179,"o":14.17,"t":"2026-10-19T18:55:00Z","v":9837,"vw":14.165453},{"c":14.19,"h":14.19,"l":14.165,"n":168,"o":14.165,"t":"2026-10-19T19:00:00Z","v":8503,"vw":14.176734},{"c":14.165,"h":14.195,"l":14.165,"n":181,"o":14.195,"t":"2026-10-19T19:05:00Z","v":11522,"vw":14.177344},{"c":14.14,"h":14.16,"l":14.14,"n":189,"o":14.16,"t":"2026-10-19T19:10:00Z","v":7709,"vw":14.155529},{"c":14.165,"h":14.165,"l":14.13,"n":222,"o":14.145,"t":"2026-10-19T19:15:00Z","v":18238,"vw":14.144225},{"c":14.155,"h":14.17,"l":14.145,"n":280,"o":14.17,"t":"2026-10-19T19:20:00Z","v":17129,"vw":14.157978},{"c":14.185,"h":14.19,"l":14.155,"n":227,"o":14.155,"t":"2026-10-19T19:25:00Z","v":12247,"vw":14.170087},{"c":14.195,"h":14.2,"l":14.175,"n":226,"o":14.185,"t":"2026-10-19T19:30:00Z","v":17216,"vw":14.182642},{"c":14.19,"h":14.22,"l":14.19,"n":284,"o":14.2,"t":"2026-10-19T19:35:00Z","v":18307,"vw":14.205558},{"c":14.16,"h":14.205,"l":14.155,"n":347,"o":14.195,"t":"2026-10-19T19:40:00Z","v":27502,"vw":14.187009},{"c":14.17,"h":14.17,"l":14.12,"n":361,"o":14.155,"t":"2026-10-19T19:45:00Z","v":29574,"vw":14.141649},{"c":14.085,"h":14.16,"l":14.07,"n":567,"o":14.16,"t":"2026-10-19T19:50:00Z","v":45043,"vw":14.122563},{"c":14.15,"h":14.16,"l":14.09,"n":2052,"o":14.09,"t":"2026-10-19T19:55:00Z","v":149935,"vw":14.132623},{"c":14.15,"h":14.15,"l":14.15,"n":55,"o":14.15,"t":"2026-10-19T20:00:00Z","v":266226,"vw":14.15},{"c":14.17,"h":14.17,"l":14.17,"n":5,"o":14.17,"t":"2026-10-20T09:15:00Z","v":110,"vw":14.17},{"c":14.13,"h":14.21,"l":14.03,"n":158,"o":14.21,"t":"2026-10-20T13:30:00Z","v":27387,"vw":14.144947},{"c":14.054,"h":14.23,"l":13.97,"n":221,"o":14.13,"t":"2026-10-20T13:35:00Z","v":23233,"vw":14.082903},{"c":14.045,"h":14.11,"l":13.995,"n":121,"o":14.03,"t":"2026-10-20T13:40:00Z","v":13564,"vw":14.040691},{"c":13.945,"h":14.025,"l":13.945,"n":114,"o":14.02,"t":"2026-10-20T13:45:00Z","v":7231,"vw":13.986744},{"c":14.095,"h":14.095,"l":13.91,"n":151,"o":13.945,"t":"2026-10-20T13:50:00Z","v":18132,"vw":14.005754},{"c":14.06,"h":14.1,"l":14.055,"n":134,"o":14.07,"t":"2026-10-20T13:55:00Z","v":10694,"vw":14.075397},{"c":14.06,"h":14.1,"l":14.06,"n":99,"o":14.06,"t":"2026-10-20T14:00:00Z","v":9202,"vw":14.0664},{"c":14.06,"h":14.075,"l":14.01,"n":179,"o":14.05,"t":"2026-10-20T14:05:00Z","v":15597,"vw":14.051261},{"c":14.12,"h":14.155,"l":14.08,"n":128,"o":14.09,"t":"2026-10-20T14:10:00Z","v":9175,"vw":14.124828},{"c":14.165,"h":14.165,"l":14.1,"n":125,"o":14.12,"t":"2026-10-20T14:15:00Z","v":7784,"vw":14.109221},{"c":14.13,"h":14.16,"l":14.12,"n":179,"o":14.15,"t":"2026-10-20T14:20:00Z","v":5494,"vw":14.145544},{"c":14.12,"h":14.17,"l":14.08,"n":335,"o":14.11,"t":"2026-10-20T14:25:00Z","v":11585,"vw":14.129486},{"c":14.09,"h":14.155,"l":14.09,"n":266,"o":14.135,"t":"2026-10-20T14:30:00Z","v":9660,"vw":14.131312},{"c":14.08,"h":14.1,"l":14.07,"n":108,"o":14.09,"t":"2026-10-20T14:35:00Z","v":4342,"vw":14.086376},{"c":14.09,"h":14.1,"l":14.075,"n":112,"o":14.09,"t":"2026-10-20T14:40:00Z","v":4037,"vw":14.086622},{"c":14.2,"h":14.2,"l":14.08,"n":138,"o":14.09,"t":"2026-10-20T14:45:00Z","v":3874,"vw":14.118141},{"c":14.22,"h":14.22,"l":14.15,"n":95,"o":14.21,"t":"2026-10-20T14:50:00Z","v":3174,"vw":14.192857},{"c":14.215,"h":14.22,"l":14.2,"n":65,"o":14.2,"t":"2026-10-20T14:55:00Z","v":3461,"vw":14.207359},{"c":14.17,"h":14.22,"l":14.16,"n":298,"o":14.215,"t":"2026-10-20T15:00:00Z","v":16156,"vw":14.194301},{"c":14.155,"h":14.185,"l":14.149,"n":168,"o":14.165,"t":"2026-10-20T15:05:00Z","v":8350,"vw":14.167857},{"c":14.08,"h":14.155,"l":14.08,"n":304,"o":14.14,"t":"2026-10-20T15:10:00Z","v":11938,"vw":14.117478},{"c":14.135,"h":14.15,"l":14.065,"n":124,"o":14.08,"t":"2026-10-20T15:15:00Z","v":5333,"vw":14.100807},{"c":14.09,"h":14.155,"l":14.09,"n":199,"o":14.14,"t":"2026-10-20T15:20:00Z","v":8959,"vw":14.124018},{"c":14.16,"h":14.16,"l":14.095,"n":121,"o":14.105,"t":"2026-10-20T15:25:00Z","v":4820,"vw":14.11381},{"c":14.13,"h":14.15,"l":14.13,"n":143,"o":14.14,"t":"2026-10-20T15:30:00Z","v":6059,"vw":14.140929},{"c":14.13,"h":14.1409,"l":14.13,"n":90,"o":14.1409,"t":"2026-10-20T15:35:00Z","v":4758,"vw":14.133621},{"c":14.12,"h":14.14,"l":14.11,"n":200,"o":14.125,"t":"2026-10-20T15:40:00Z","v":10636,"vw":14.125561},{"c":14.11,"h":14.14,"l":14.079,"n":670,"o":14.11,"t":"2026-10-20T15:45:00Z","v":82257,"vw":14.112481},{"c":14.215,"h":14.215,"l":14.1199,"n":223,"o":14.1199,"t":"2026-10-20T15:50:00Z","v":41143,"vw":14.158509},{"c":14.22,"h":14.22,"l":14.199,"n":225,"o":14.21,"t":"2026-10-20T15:55:00Z","v":20216,"vw":14.20904},{"c":14.215,"h":14.22,"l":14.205,"n":47,"o":14.22,"t":"2026-10-20T16:00:00Z","v":2108,"vw":14.210384},{"c":14.195,"h":14.21,"l":14.185,"n":132,"o":14.21,"t":"2026-10-20T16:05:00Z","v":7561,"vw":14.196997},{"c":14.2596,"h":14.26,"l":14.195,"n":182,"o":14.195,"t":"2026-10-20T16:10:00Z","v":11311,"vw":14.225769},{"c":14.25,"h":14.265,"l":14.25,"n":37,"o":14.265,"t":"2026-10-20T16:15:00Z","v":1255,"vw":14.251926},{"c":14.22,"h":14.25,"l":14.21,"n":144,"o":14.23,"t":"2026-10-20T16:20:00Z","v":7527,"vw":14.237145},{"c":14.255,"h":14.255,"l":14.22,"n":91,"o":14.22,"t":"2026-10-20T16:25:00Z","v":3838,"vw":14.236774},{"c":14.27,"h":14.27,"l":14.251,"n":80,"o":14.255,"t":"2026-10-20T16:30:00Z","v":2785,"vw":14.261138},{"c":14.31,"h":14.32,"l":14.275,"n":114,"o":14.275,"t":"2026-10-20T16:35:00Z","v":7330,"vw":14.300327},{"c":14.29,"h":14.305,"l":14.29,"n":125,"o":14.305,"t":"2026-10-20T16:40:00Z","v":4313,"vw":14.298612},{"c":14.325,"h":14.325,"l":14.29,"n":121,"o":14.29,"t":"2026-10-20T16:45:00Z","v":4402,"vw":14.302545},{"c":14.3,"h":14.33,"l":14.29,"n":109,"o":14.32,"t":"2026-10-20T16:50:00Z","v":6661,"vw":14.305502},{"c":14.28,"h":14.295,"l":14.28,"n":117,"o":14.29,"t":"2026-10-20T16:55:00Z","v":5085,"vw":14.286671},{"c":14.23,"h":14.28,"l":14.23,"n":152,"o":14.28,"t":"2026-10-20T17:00:00Z","v":8939,"vw":14.259935},{"c":14.24,"h":14.25,"l":14.225,"n":162,"o":14.24,"t":"2026-10-20T17:05:00Z","v":9159,"vw":14.241968},{"c":14.27,"h":14.27,"l":14.25,"n":160,"o":14.25,"t":"2026-10-20T17:10:00Z","v":5385,"vw":14.260785},{"c":14.24,"h":14.27,"l":14.235,"n":173,"o":14.27,"t":"2026-10-20T17:15:00Z","v":10919,"vw":14.250738},{"c":14.22,"h":14.24,"l":14.2,"n":294,"o":14.24,"t":"2026-10-20T17:20:00Z","v":33094,"vw":14.214367},{"c":14.21,"h":14.225,"l":14.21,"n":64,"o":14.225,"t":"2026-10-20T17:25:00Z","v":1304,"vw":14.22},{"c":14.2,"h":14.225,"l":14.2,"n":149,"o":14.22,"t":"2026-10-20T17:30:00Z","v":7141,"vw":14.219718},{"c":14.21,"h":14.22,"l":14.2,"n":138,"o":14.2,"t":"2026-10-20T17:35:00Z","v":6849,"vw":14.207533},{"c":14.2,"h":14.205,"l":14.19,"n":138,"o":14.2,"t":"2026-10-20T17:40:00Z","v":5632,"vw":14.200121},{"c":14.205,"h":14.215,"l":14.2,"n":147,"o":14.2,"t":"2026-10-20T17:45:00Z","v":5641,"vw":14.208686},{"c":14.21,"h":14.215,"l":14.21,"n":141,"o":14.21,"t":"2026-10-20T17:50:00Z","v":4455,"vw":14.210187},{"c":14.3,"h":14.3,"l":14.2,"n":200,"o":14.21,"t":"2026-10-20T17:55:00Z","v":11240,"vw":14.24436},{"c":14.365,"h":14.41,"l":14.3,"n":547,"o":14.3,"t":"2026-10-20T18:00:00Z","v":57363,"vw":14.373088},{"c":14.34,"h":14.355,"l":14.34,"n":110,"o":14.35,"t":"2026-10-20T18:05:00Z","v":5755,"vw":14.349053},{"c":14.32,"h":14.33,"l":14.32,"n":149,"o":14.33,"t":"2026-10-20T18:10:00Z","v":5899,"vw":14.328721},{"c":14.25,"h":14.32,"l":14.24,"n":312,"o":14.32,"t":"2026-10-20T18:15:00Z","v":20437,"vw":14.280312},{"c":14.26,"h":14.265,"l":14.245,"n":161,"o":14.255,"t":"2026-10-20T18:20:00Z","v":13849,"vw":14.253728},{"c":14.25,"h":14.255,"l":14.24,"n":116,"o":14.25,"t":"2026-10-20T18:25:00Z","v":5289,"vw":14.248644},{"c":14.285,"h":14.29,"l":14.24,"n":203,"o":14.25,"t":"2026-10-20T18:30:00Z","v":8341,"vw":14.267744},{"c":14.27,"h":14.285,"l":14.27,"n":110,"o":14.285,"t":"2026-10-20T18:35:00Z","v":2832,"vw":14.282308},{"c":14.255,"h":14.29,"l":14.255,"n":265,"o":14.27,"t":"2026-10-20T18:40:00Z","v":11837,"vw":14.276161},{"c":14.26,"h":14.265,"l":14.24,"n":131,"o":14.255,"t":"2026-10-20T18:45:00Z","v":6564,"vw":14.2535},{"c":14.27,"h":14.28,"l":14.26,"n":127,"o":14.26,"t":"2026-10-20T18:50:00Z","v":6382,"vw":14.267813},{"c":14.27,"h":14.27,"l":14.25,"n":232,"o":14.26,"t":"2026-10-20T18:55:00Z","v":12492,"vw":14.262575},{"c":14.25,"h":14.28,"l":14.24,"n":239,"o":14.27,"t":"2026-10-20T19:00:00Z","v":12506,"vw":14.261421},{"c":14.265,"h":14.269,"l":14.25,"n":147,"o":14.25,"t":"2026-10-20T19:05:00Z","v":6889,"vw":14.259457},{"c":14.24,"h":14.27,"l":14.24,"n":203,"o":14.27,"t":"2026-10-20T19:10:00Z","v":8330,"vw":14.25895},{"c":14.24,"h":14.26,"l":14.23,"n":221,"o":14.235,"t":"2026-10-20T19:15:00Z","v":12705,"vw":14.246228},{"c":14.22,"h":14.25,"l":14.22,"n":176,"o":14.24,"t":"2026-10-20T19:20:00Z","v":7426,"vw":14.233626},{"c":14.225,"h":14.225,"l":14.21,"n":260,"o":14.22,"t":"2026-10-20T19:25:00Z","v":12666,"vw":14.21916},{"c":14.18,"h":14.245,"l":14.17,"n":414,"o":14.22,"t":"2026-10-20T19:30:00Z","v":27554,"vw":14.212996},{"c":14.19,"h":14.19,"l":14.16,"n":201,"o":14.18,"t":"2026-10-20T19:35:00Z","v":10087,"vw":14.170704},{"c":14.195,"h":14.22,"l":14.19,"n":266,"o":14.19,"t":"2026-10-20T19:40:00Z","v":15822,"vw":14.2031},{"c":14.19,"h":14.21,"l":14.18,"n":389,"o":14.195,"t":"2026-10-20T19:45:00Z","v":23729,"vw":14.199213},{"c":14.175,"h":14.19,"l":14.16,"n":559,"o":14.19,"t":"2026-10-20T19:50:00Z","v":34436,"vw":14.173387},{"c":14.175,"h":14.19,"l":14.11,"n":1411,"o":14.17,"t":"2026-10-20T19:55:00Z","v":106668,"vw":14.15658},{"c":14.19,"h":14.19,"l":14.19,"n":46,"o":14.19,"t":"2026-10-20T20:00:00Z","v":240295,"vw":14.19},{"c":14.42,"h":14.43,"l":14.19,"n":95,"o":14.19,"t":"2026-10-21T13:30:00Z","v":13237,"vw":14.240549},{"c":14.27,"h":14.435,"l":14.23,"n":101,"o":14.42,"t":"2026-10-21T13:35:00Z","v":7426,"vw":14.374358},{"c":14.15,"h":14.25,"l":14.15,"n":82,"o":14.25,"t":"2026-10-21T13:40:00Z","v":4027,"vw":14.20968},{"c":14.3,"h":14.3,"l":14.2,"n":93,"o":14.21,"t":"2026-10-21T13:45:00Z","v":3564,"vw":14.247391},{"c":14.295,"h":14.33,"l":14.28,"n":115,"o":14.32,"t":"2026-10-21T13:50:00Z","v":3072,"vw":14.3113},{"c":14.27,"h":14.31,"l":14.265,"n":71,"o":14.305,"t":"2026-10-21T13:55:00Z","v":2088,"vw":14.292941},{"c":14.31,"h":14.34,"l":14.29,"n":137,"o":14.29,"t":"2026-10-21T14:00:00Z","v":4927,"vw":14.31086},{"c":14.34,"h":14.34,"l":14.3,"n":167,"o":14.315,"t":"2026-10-21T14:05:00Z","v":5398,"vw":14.315862},{"c":14.425,"h":14.44,"l":14.34,"n":257,"o":14.34,"t":"2026-10-21T14:10:00Z","v":14423,"vw":14.403746},{"c":14.41,"h":14.43,"l":14.38,"n":174,"o":14.43,"t":"2026-10-21T14:15:00Z","v":7614,"vw":14.402697},{"c":14.425,"h":14.43,"l":14.4,"n":99,"o":14.4,"t":"2026-10-21T14:20:00Z","v":3670,"vw":14.41362},{"c":14.4,"h":14.42,"l":14.385,"n":179,"o":14.42,"t":"2026-10-21T14:25:00Z","v":5701,"vw":14.397667},{"c":14.435,"h":14.475,"l":14.395,"n":204,"o":14.395,"t":"2026-10-21T14:30:00Z","v":8057,"vw":14.45669},{"c":14.45,"h":14.46,"l":14.45,"n":61,"o":14.45,"t":"2026-10-21T14:35:00Z","v":2190,"vw":14.450695},{"c":14.39,"h":14.435,"l":14.38,"n":167,"o":14.43,"t":"2026-10-21T14:40:00Z","v":6347,"vw":14.416654},{"c":14.42,"h":14.42,"l":14.385,"n":159,"o":14.4,"t":"2026-10-21T14:45:00Z","v":5956,"vw":14.39942},{"c":14.41,"h":14.42,"l":14.4,"n":135,"o":14.42,"t":"2026-10-21T14:50:00Z","v":5581,"vw":14.407286},{"c":14.4,"h":14.41,"l":14.39,"n":122,"o":14.41,"t":"2026-10-21T14:55:00Z","v":5052,"vw":14.399685},{"c":14.43,"h":14.43,"l":14.38,"n":148,"o":14.38,"t":"2026-10-21T15:00:00Z","v":7725,"vw":14.410699},{"c":14.44,"h":14.45,"l":14.415,"n":94,"o":14.415,"t":"2026-10-21T15:05:00Z","v":4036,"vw":14.434045},{"c":14.415,"h":14.44,"l":14.4,"n":154,"o":14.44,"t":"2026-10-21T15:10:00Z","v":7045,"vw":14.421409},{"c":14.38,"h":14.415,"l":14.38,"n":82,"o":14.415,"t":"2026-10-21T15:15:00Z","v":3112,"vw":14.404406},{"c":14.435,"h":14.44,"l":14.38,"n":205,"o":14.39,"t":"2026-10-21T15:20:00Z","v":8220,"vw":14.401215},{"c":14.42,"h":14.44,"l":14.41,"n":239,"o":14.44,"t":"2026-10-21T15:25:00Z","v":7165,"vw":14.426202},{"c":14.42,"h":14.43,"l":14.415,"n":112,"o":14.43,"t":"2026-10-21T15:30:00Z","v":4850,"vw":14.424946},{"c":14.43,"h":14.445,"l":14.43,"n":197,"o":14.43,"t":"2026-10-21T15:35:00Z","v":8708,"vw":14.436017},{"c":14.43,"h":14.44,"l":14.42,"n":128,"o":14.43,"t":"2026-10-21T15:40:00Z","v":4298,"vw":14.432568},{"c":14.465,"h":14.47,"l":14.44,"n":163,"o":14.44,"t":"2026-10-21T15:45:00Z","v":7301,"vw":14.455517},{"c":14.43,"h":14.46,"l":14.43,"n":174,"o":14.46,"t":"2026-10-21T15:50:00Z","v":9999,"vw":14.443262},{"c":14.42,"h":14.42,"l":14.41,"n":98,"o":14.41,"t":"2026-10-21T15:55:00Z","v":3064,"vw":14.417611},{"c":14.42,"h":14.42,"l":14.41,"n":92,"o":14.415,"t":"2026-10-21T16:00:00Z","v":3631,"vw":14.415745},{"c":14.41,"h":14.435,"l":14.405,"n":118,"o":14.425,"t":"2026-10-21T16:05:00Z","v":7572,"vw":14.421567},{"c":14.365,"h":14.435,"l":14.36,"n":195,"o":14.42,"t":"2026-10-21T16:10:00Z","v":6847,"vw":14.408161},{"c":14.39,"h":14.39,"l":14.365,"n":83,"o":14.365,"t":"2026-10-21T16:15:00Z","v":3479,"vw":14.378525},{"c":14.37,"h":14.39,"l":14.35,"n":300,"o":14.39,"t":"2026-10-21T16:20:00Z","v":19324,"vw":14.377375},{"c":14.37,"h":14.37,"l":14.34,"n":91,"o":14.36,"t":"2026-10-21T16:25:00Z","v":3530,"vw":14.351609},{"c":14.35,"h":14.38,"l":14.34,"n":144,"o":14.37,"t":"2026-10-21T16:30:00Z","v":6710,"vw":14.353762},{"c":14.25,"h":14.355,"l":14.24,"n":306,"o":14.355,"t":"2026-10-21T16:35:00Z","v":12952,"vw":14.303162},{"c":14.24,"h":14.26,"l":14.225,"n":247,"o":14.26,"t":"2026-10-21T16:40:00Z","v":8166,"vw":14.250595},{"c":14.275,"h":14.29,"l":14.25,"n":134,"o":14.25,"t":"2026-10-21T16:45:00Z","v":5297,"vw":14.266908},{"c":14.29,"h":14.3,"l":14.275,"n":135,"o":14.28,"t":"2026-10-21T16:50:00Z","v":5073,"vw":14.288655},{"c":14.27,"h":14.28,"l":14.27,"n":82,"o":14.28,"t":"2026-10-21T16:55:00Z","v":3205,"vw":14.275666},{"c":14.265,"h":14.27,"l":14.26,"n":107,"o":14.26,"t":"2026-10-21T17:00:00Z","v":4308,"vw":14.264889},{"c":14.24,"h":14.26,"l":14.23,"n":96,"o":14.26,"t":"2026-10-21T17:05:00Z","v":3951,"vw":14.245615},{"c":14.26,"h":14.26,"l":14.24,"n":147,"o":14.245,"t":"2026-10-21T17:10:00Z","v":5315,"vw":14.242524},{"c":14.26,"h":14.26,"l":14.26,"n":26,"o":14.26,"t":"2026-10-21T17:15:00Z","v":996,"vw":14.26},{"c":14.29,"h":14.29,"l":14.255,"n":93,"o":14.26,"t":"2026-10-21T17:20:00Z","v":2885,"vw":14.262852},{"c":14.28,"h":14.29,"l":14.28,"n":52,"o":14.29,"t":"2026-10-21T17:25:00Z","v":1739,"vw":14.285204},{"c":14.26,"h":14.29,"l":14.26,"n":216,"o":14.28,"t":"2026-10-21T17:30:00Z","v":9875,"vw":14.277935},{"c":14.245,"h":14.27,"l":14.245,"n":127,"o":14.26,"t":"2026-10-21T17:35:00Z","v":4833,"vw":14.259874},{"c":14.215,"h":14.25,"l":14.215,"n":87,"o":14.245,"t":"2026-10-21T17:40:00Z","v":3438,"vw":14.237972},{"c":14.15,"h":14.21,"l":14.15,"n":103,"o":14.21,"t":"2026-10-21T17:45:00Z","v":7554,"vw":14.186179},{"c":14.19,"h":14.2,"l":14.165,"n":104,"o":14.165,"t":"2026-10-21T17:50:00Z","v":3575,"vw":14.183662},{"c":14.21,"h":14.21,"l":14.2,"n":62,"o":14.2,"t":"2026-10-21T17:55:00Z","v":2925,"vw":14.202011},{"c":14.205,"h":14.23,"l":14.205,"n":103,"o":14.23,"t":"2026-10-21T18:00:00Z","v":3485,"vw":14.214286},{"c":14.2,"h":14.215,"l":14.195,"n":91,"o":14.21,"t":"2026-10-21T18:05:00Z","v":2826,"vw":14.202484},{"c":14.22,"h":14.22,"l":14.2,"n":98,"o":14.2,"t":"2026-10-21T18:10:00Z","v":2616,"vw":14.206849},{"c":14.22,"h":14.225,"l":14.22,"n":58,"o":14.225,"t":"2026-10-21T18:15:00Z","v":1668,"vw":14.220621},{"c":14.2,"h":14.23,"l":14.2,"n":113,"o":14.23,"t":"2026-10-21T18:20:00Z","v":3415,"vw":14.211658},{"c":14.21,"h":14.21,"l":14.185,"n":116,"o":14.2,"t":"2026-10-21T18:25:00Z","v":3554,"vw":14.194239},{"c":14.2,"h":14.205,"l":14.2,"n":58,"o":14.205,"t":"2026-10-21T18:30:00Z","v":1646,"vw":14.203889},{"c":14.2,"h":14.2,"l":14.2,"n":38,"o":14.2,"t":"2026-10-21T18:35:00Z","v":1880,"vw":14.2},{"c":14.2099,"h":14.21,"l":14.19,"n":161,"o":14.2,"t":"2026-10-21T18:40:00Z","v":12174,"vw":14.200781},{"c":14.27,"h":14.27,"l":14.21,"n":231,"o":14.21,"t":"2026-10-21T18:45:00Z","v":11108,"vw":14.239745},{"c":14.285,"h":14.285,"l":14.2791,"n":30,"o":14.2791,"t":"2026-10-21T18:50:00Z","v":785,"vw":14.280839},{"c":14.25,"h":14.27,"l":14.25,"n":164,"o":14.27,"t":"2026-10-21T18:55:00Z","v":6042,"vw":14.259643},{"c":14.285,"h":14.285,"l":14.24,"n":140,"o":14.245,"t":"2026-10-21T19:00:00Z","v":7121,"vw":14.256776},{"c":14.265,"h":14.29,"l":14.26,"n":110,"o":14.29,"t":"2026-10-21T19:05:00Z","v":9966,"vw":14.276099},{"c":14.25,"h":14.265,"l":14.235,"n":149,"o":14.265,"t":"2026-10-21T19:10:00Z","v":3748,"vw":14.245289},{"c":14.225,"h":14.255,"l":14.22,"n":156,"o":14.255,"t":"2026-10-21T19:15:00Z","v":8742,"vw":14.232527},{"c":14.22,"h":14.23,"l":14.215,"n":110,"o":14.22,"t":"2026-10-21T19:20:00Z","v":4423,"vw":14.223117},{"c":14.22,"h":14.23,"l":14.21,"n":240,"o":14.21,"t":"2026-10-21T19:25:00Z","v":14081,"vw":14.221589},{"c":14.22,"h":14.23,"l":14.21,"n":165,"o":14.22,"t":"2026-10-21T19:30:00Z","v":7284,"vw":14.220398},{"c":14.18,"h":14.21,"l":14.175,"n":305,"o":14.21,"t":"2026-10-21T19:35:00Z","v":17071,"vw":14.192638},{"c":14.18,"h":14.19,"l":14.1749,"n":192,"o":14.18,"t":"2026-10-21T19:40:00Z","v":10390,"vw":14.181256},{"c":14.19,"h":14.2,"l":14.18,"n":237,"o":14.18,"t":"2026-10-21T19:45:00Z","v":12279,"vw":14.190329},{"c":14.2,"h":14.245,"l":14.19,"n":549,"o":14.19,"t":"2026-10-21T19:50:00Z","v":29282,"vw":14.216223},{"c":14.16,"h":14.21,"l":14.15,"n":1257,"o":14.2,"t":"2026-10-21T19:55:00Z","v":78848,"vw":14.179108},{"c":14.16,"h":14.16,"l":14.16,"n":49,"o":14.16,"t":"2026-10-21T20:00:00Z","v":164168,"vw":14.16},{"c":14.47,"h":14.47,"l":14.3,"n":16,"o":14.47,"t":"2026-10-22T13:25:00Z","v":2654,"vw":14.437062},{"c":14.25,"h":14.31,"l":14,"n":49,"o":14.31,"t":"2026-10-22T13:30:00Z","v":35986,"vw":14.297832},{"c":14.135,"h":14.27,"l":14.1,"n":133,"o":14.27,"t":"2026-10-22T13:35:00Z","v":10901,"vw":14.157972},{"c":14.07,"h":14.16,"l":14.05,"n":102,"o":14.13,"t":"2026-10-22T13:40:00Z","v":4904,"vw":14.088786},{"c":14.11,"h":14.14,"l":14.04,"n":130,"o":14.07,"t":"2026-10-22T13:45:00Z","v":7130,"vw":14.097296},{"c":14.13,"h":14.13,"l":14.06,"n":99,"o":14.12,"t":"2026-10-22T13:50:00Z","v":8175,"vw":14.102942},{"c":14.13,"h":14.18,"l":14.13,"n":78,"o":14.15,"t":"2026-10-22T13:55:00Z","v":3070,"vw":14.153846},{"c":14.235,"h":14.25,"l":14.15,"n":200,"o":14.15,"t":"2026-10-22T14:00:00Z","v":10775,"vw":14.188921},{"c":14.2,"h":14.235,"l":14.18,"n":176,"o":14.21,"t":"2026-10-22T14:05:00Z","v":14489,"vw":14.207581},{"c":14.18,"h":14.23,"l":14.17,"n":247,"o":14.2,"t":"2026-10-22T14:10:00Z","v":26024,"vw":14.18696},{"c":14.17,"h":14.19,"l":14.16,"n":98,"o":14.175,"t":"2026-10-22T14:15:00Z","v":2956,"vw":14.175},{"c":14.13,"h":14.18,"l":14.115,"n":140,"o":14.16,"t":"2026-10-22T14:20:00Z","v":10039,"vw":14.155364},{"c":14.095,"h":14.145,"l":14.09,"n":91,"o":14.11,"t":"2026-10-22T14:25:00Z","v":6739,"vw":14.114762},{"c":14,"h":14.1,"l":13.97,"n":590,"o":14.08,"t":"2026-10-22T14:30:00Z","v":68525,"vw":14.03453},{"c":14.01,"h":14.02,"l":13.98,"n":90,"o":13.99,"t":"2026-10-22T14:35:00Z","v":5594,"vw":13.998829},{"c":14.065,"h":14.08,"l":14.02,"n":169,"o":14.02,"t":"2026-10-22T14:40:00Z","v":6300,"vw":14.053317},{"c":14.02,"h":14.05,"l":14.005,"n":134,"o":14.05,"t":"2026-10-22T14:45:00Z","v":6270,"vw":14.023523},{"c":13.98,"h":14.025,"l":13.96,"n":140,"o":14.01,"t":"2026-10-22T14:50:00Z","v":6406,"vw":13.987861},{"c":13.98,"h":13.99,"l":13.965,"n":74,"o":13.965,"t":"2026-10-22T14:55:00Z","v":2956,"vw":13.97923},{"c":14.03,"h":14.045,"l":13.965,"n":271,"o":13.98,"t":"2026-10-22T15:00:00Z","v":12983,"vw":14.001778},{"c":14.045,"h":14.06,"l":14.03,"n":68,"o":14.03,"t":"2026-10-22T15:05:00Z","v":4049,"vw":14.046358},{"c":13.98,"h":14.04,"l":13.98,"n":128,"o":14.04,"t":"2026-10-22T15:10:00Z","v":5487,"vw":14.010837},{"c":14.05,"h":14.05,"l":13.96,"n":193,"o":13.96,"t":"2026-10-22T15:15:00Z","v":7343,"vw":13.996314},{"c":14.04,"h":14.07,"l":14.04,"n":99,"o":14.055,"t":"2026-10-22T15:20:00Z","v":4995,"vw":14.048008},{"c":13.99,"h":14.045,"l":13.96,"n":118,"o":14.045,"t":"2026-10-22T15:25:00Z","v":6245,"vw":14.019845},{"c":14.02,"h":14.02,"l":13.97,"n":114,"o":14,"t":"2026-10-22T15:30:00Z","v":4340,"vw":13.998},{"c":14.025,"h":14.05,"l":14.01,"n":106,"o":14.01,"t":"2026-10-22T15:35:00Z","v":5288,"vw":14.029446},{"c":14.02,"h":14.04,"l":14,"n":188,"o":14.02,"t":"2026-10-22T15:40:00Z","v":9646,"vw":14.022125},{"c":13.945,"h":14.02,"l":13.945,"n":128,"o":14.01,"t":"2026-10-22T15:45:00Z","v":7187,"vw":13.99714},{"c":13.94,"h":13.975,"l":13.94,"n":183,"o":13.945,"t":"2026-10-22T15:50:00Z","v":8599,"vw":13.960392},{"c":13.86,"h":13.93,"l":13.83,"n":329,"o":13.92,"t":"2026-10-22T15:55:00Z","v":24896,"vw":13.873939},{"c":13.92,"h":13.92,"l":13.87,"n":243,"o":13.87,"t":"2026-10-22T16:00:00Z","v":14098,"vw":13.890776},{"c":13.94,"h":13.96,"l":13.91,"n":210,"o":13.92,"t":"2026-10-22T16:05:00Z","v":11553,"vw":13.938971},{"c":13.96,"h":13.96,"l":13.945,"n":50,"o":13.945,"t":"2026-10-22T16:10:00Z","v":3085,"vw":13.947449},{"c":13.96,"h":13.985,"l":13.96,"n":190,"o":13.97,"t":"2026-10-22T16:15:00Z","v":8626,"vw":13.976531},{"c":13.96,"h":13.97,"l":13.925,"n":371,"o":13.97,"t":"2026-10-22T16:20:00Z","v":21908,"vw":13.951113},{"c":13.9799,"h":13.99,"l":13.96,"n":205,"o":13.97,"t":"2026-10-22T16:25:00Z","v":19692,"vw":13.976359},{"c":13.98,"h":13.99,"l":13.95,"n":191,"o":13.96,"t":"2026-10-22T16:30:00Z","v":7949,"vw":13.973207},{"c":13.97,"h":13.99,"l":13.97,"n":62,"o":13.99,"t":"2026-10-22T16:35:00Z","v":2194,"vw":13.983077},{"c":14,"h":14.01,"l":13.98,"n":126,"o":13.98,"t":"2026-10-22T16:40:00Z","v":3186,"vw":13.993},{"c":13.99,"h":13.99,"l":13.99,"n":26,"o":13.99,"t":"2026-10-22T16:45:00Z","v":676,"vw":13.99},{"c":14.055,"h":14.055,"l":14,"n":86,"o":14,"t":"2026-10-22T16:50:00Z","v":2813,"vw":14.027917},{"c":14.04,"h":14.055,"l":14.03,"n":111,"o":14.055,"t":"2026-10-22T16:55:00Z","v":4854,"vw":14.046173},{"c":14.02,"h":14.06,"l":14,"n":174,"o":14.04,"t":"2026-10-22T17:00:00Z","v":11884,"vw":14.029176},{"c":14.03,"h":14.04,"l":14.03,"n":50,"o":14.04,"t":"2026-10-22T17:05:00Z","v":1536,"vw":14.033158},{"c":14.05,"h":14.05,"l":14.02,"n":133,"o":14.02,"t":"2026-10-22T17:10:00Z","v":5589,"vw":14.044583},{"c":14.0382,"h":14.04,"l":14.03,"n":67,"o":14.04,"t":"2026-10-22T17:15:00Z","v":2292,"vw":14.035708},{"c":14.03,"h":14.05,"l":14.01,"n":147,"o":14.02,"t":"2026-10-22T17:20:00Z","v":7231,"vw":14.031444},{"c":14.04,"h":14.045,"l":14.03,"n":76,"o":14.03,"t":"2026-10-22T17:25:00Z","v":2307,"vw":14.035837},{"c":14.04,"h":14.045,"l":14.04,"n":80,"o":14.04,"t":"2026-10-22T17:30:00Z","v":3699,"vw":14.041024},{"c":13.995,"h":14.04,"l":13.995,"n":142,"o":14.04,"t":"2026-10-22T17:35:00Z","v":6082,"vw":14.02628},{"c":13.99,"h":13.995,"l":13.97,"n":172,"o":13.99,"t":"2026-10-22T17:40:00Z","v":6652,"vw":13.984509},{"c":13.995,"h":14.01,"l":13.99,"n":100,"o":13.99,"t":"2026-10-22T17:45:00Z","v":4974,"vw":14.001605},{"c":13.97,"h":13.995,"l":13.9522,"n":98,"o":13.995,"t":"2026-10-22T17:50:00Z","v":4788,"vw":13.976538},{"c":13.985,"h":13.985,"l":13.98,"n":44,"o":13.98,"t":"2026-10-22T17:55:00Z","v":1261,"vw":13.980747},{"c":13.95,"h":13.98,"l":13.94,"n":159,"o":13.98,"t":"2026-10-22T18:00:00Z","v":5640,"vw":13.960896},{"c":13.97,"h":13.97,"l":13.96,"n":149,"o":13.96,"t":"2026-10-22T18:05:00Z","v":5509,"vw":13.967604},{"c":14,"h":14.015,"l":13.965,"n":181,"o":13.965,"t":"2026-10-22T18:10:00Z","v":8738,"vw":13.986241},{"c":13.99,"h":14.01,"l":13.99,"n":172,"o":14,"t":"2026-10-22T18:15:00Z","v":6148,"vw":14.003897},{"c":14.03,"h":14.03,"l":13.995,"n":145,"o":13.995,"t":"2026-10-22T18:20:00Z","v":4208,"vw":14.015506},{"c":14.045,"h":14.06,"l":14.03,"n":154,"o":14.03,"t":"2026-10-22T18:25:00Z","v":12388,"vw":14.046749},{"c":14.03,"h":14.03,"l":14.02,"n":69,"o":14.03,"t":"2026-10-22T18:30:00Z","v":2283,"vw":14.029219},{"c":14.01,"h":14.03,"l":14.01,"n":61,"o":14.025,"t":"2026-10-22T18:35:00Z","v":2837,"vw":14.015263},{"c":14.045,"h":14.045,"l":14.005,"n":131,"o":14.015,"t":"2026-10-22T18:40:00Z","v":6099,"vw":14.027549},{"c":14.005,"h":14.045,"l":14.005,"n":129,"o":14.045,"t":"2026-10-22T18:45:00Z","v":6694,"vw":14.016354},{"c":13.97,"h":14.015,"l":13.965,"n":128,"o":14.01,"t":"2026-10-22T18:50:00Z","v":5228,"vw":13.989393},{"c":13.945,"h":14,"l":13.945,"n":187,"o":13.97,"t":"2026-10-22T18:55:00Z","v":12133,"vw":13.9799},{"c":13.92,"h":13.94,"l":13.91,"n":120,"o":13.94,"t":"2026-10-22T19:00:00Z","v":4345,"vw":13.926568},{"c":13.9,"h":13.94,"l":13.9,"n":127,"o":13.91,"t":"2026-10-22T19:05:00Z","v":4055,"vw":13.919643},{"c":13.94,"h":13.956,"l":13.91,"n":187,"o":13.91,"t":"2026-10-22T19:10:00Z","v":8543,"vw":13.931544},{"c":13.9,"h":13.93,"l":13.89,"n":192,"o":13.93,"t":"2026-10-22T19:15:00Z","v":9151,"vw":13.903822},{"c":13.92,"h":13.925,"l":13.895,"n":203,"o":13.895,"t":"2026-10-22T19:20:00Z","v":9124,"vw":13.91358},{"c":13.895,"h":13.92,"l":13.88,"n":175,"o":13.92,"t":"2026-10-22T19:25:00Z","v":9848,"vw":13.903306},{"c":13.84,"h":13.899,"l":13.84,"n":250,"o":13.899,"t":"2026-10-22T19:30:00Z","v":10359,"vw":13.875165},{"c":13.85,"h":13.86,"l":13.835,"n":150,"o":13.84,"t":"2026-10-22T19:35:00Z","v":7755,"vw":13.847772},{"c":13.815,"h":13.84,"l":13.79,"n":487,"o":13.84,"t":"2026-10-22T19:40:00Z","v":24915,"vw":13.809666},{"c":13.888,"h":13.888,"l":13.815,"n":316,"o":13.815,"t":"2026-10-22T19:45:00Z","v":14667,"vw":13.846463},{"c":13.86,"h":13.93,"l":13.85,"n":709,"o":13.89,"t":"2026-10-22T19:50:00Z","v":54659,"vw":13.902845},{"c":13.915,"h":13.93,"l":13.83,"n":1835,"o":13.86,"t":"2026-10-22T19:55:00Z","v":139302,"vw":13.878117},{"c":13.91,"h":13.91,"l":13.91,"n":36,"o":13.91,"t":"2026-10-22T20:00:00Z","v":219781,"vw":13.91}],"history":[{"c":11.41,"h":11.89,"l":11.39,"n":9514,"o":11.69,"t":"2024-10-21T04:00:00Z","v":725617,"vw":11.497364},{"c":11.67,"h":11.73,"l":11.045,"n":11702,"o":11.42,"t":"2024-10-22T04:00:00Z","v":945679,"vw":11.444789},{"c":10.87,"h":11.67,"l":10.74,"n":11928,"o":11.59,"t":"2024-10-23T04:00:00Z","v":818243,"vw":10.973066},{"c":10.98,"h":11.0592,"l":10.76,"n":11642,"o":10.88,"t":"2024-10-24T04:00:00Z","v":976665,"vw":10.934175},{"c":11.49,"h":11.7,"l":11.03,"n":15451,"o":11.06,"t":"2024-10-25T04:00:00Z","v":1321908,"vw":11.464205},{"c":12.18,"h":12.25,"l":11.22,"n":14557,"o":11.4,"t":"2024-10-28T04:00:00Z","v":1592068,"vw":12.083988},{"c":11.24,"h":12.09,"l":11.19,"n":11510,"o":12.09,"t":"2024-10-29T04:00:00Z","v":1025171,"vw":11.51665},{"c":11.64,"h":11.88,"l":11.06,"n":17795,"o":11.1,"t":"2024-10-30T04:00:00Z","v":1152185,"vw":11.688553},{"c":12.23,"h":14.036,"l":12.19,"n":26725,"o":12.93,"t":"2024-10-31T04:00:00Z","v":2634446,"vw":13.043987},{"c":11.94,"h":12.77,"l":11.88,"n":17782,"o":12.48,"t":"2024-11-01T04:00:00Z","v":1791364,"vw":12.116001},{"c":13.1,"h":13.81,"l":12.01,"n":27089,"o":12.01,"t":"2024-11-04T05:00:00Z","v":2693753,"vw":13.269248},{"c":12.87,"h":13.1,"l":12.64,"n":17792,"o":12.97,"t":"2024-11-05T05:00:00Z","v":1133455,"vw":12.834396},{"c":11.83,"h":12.6,"l":11.65,"n":25873,"o":12.41,"t":"2024-11-06T05:00:00Z","v":2217595,"vw":11.908174},{"c":11.72,"h":11.93,"l":11.3,"n":13608,"o":11.82,"t":"2024-11-07T05:00:00Z","v":1025963,"vw":11.611146},{"c":11.365,"h":11.64,"l":11.28,"n":13548,"o":11.53,"t":"2024-11-08T05:00:00Z","v":926468,"vw":11.414735},{"c":11.31,"h":11.73,"l":11.26,"n":13780,"o":11.36,"t":"2024-11-11T05:00:00Z","v":2504497,"vw":11.356823},{"c":11.16,"h":11.33,"l":10.77,"n":14585,"o":11.2,"t":"2024-11-12T05:00:00Z","v":1431723,"vw":11.059474},{"c":10.82,"h":11.35,"l":10.8,"n":13545,"o":11.33,"t":"2024-11-13T05:00:00Z","v":1229909,"vw":10.92922},{"c":11.12,"h":11.19,"l":10.77,"n":10420,"o":10.93,"t":"2024-11-14T05:00:00Z","v":1128180,"vw":11.03387},{"c":10.91,"h":11.37,"l":10.685,"n":13386,"o":11.35,"t":"2024-11-15T05:00:00Z","v":1468800,"vw":10.9226},{"c":10.61,"h":10.99,"l":10.59,"n":12037,"o":10.78,"t":"2024-11-18T05:00:00Z","v":897751,"vw":10.709481},{"c":10.55,"h":10.73,"l":10.36,"n":12334,"o":10.57,"t":"2024-11-19T05:00:00Z","v":910480,"vw":10.522741},{"c":10.88,"h":11.25,"l":10.46,"n":12186,"o":10.46,"t":"2024-11-20T05:00:00Z","v":920869,"vw":10.85145},{"c":11.085,"h":11.27,"l":10.79,"n":9973,"o":10.9,"t":"2024-11-21T05:00:00Z","v":966723,"vw":11.094513},{"c":11.32,"h":11.62,"l":11.15,"n":12742,"o":11.2,"t":"2024-11-22T05:00:00Z","v":1305965,"vw":11.440624},{"c":11.21,"h":11.74,"l":11.2,"n":14181,"o":11.39,"t":"2024-11-25T05:00:00Z","v":1011771,"vw":11.317833},{"c":10.67,"h":11.24,"l":10.515,"n":13264,"o":11.2,"t":"2024-11-26T05:00:00Z","v":807462,"vw":10.700604},{"c":10.82,"h":11.1,"l":10.77,"n":12331,"o":10.77,"t":"2024-11-27T05:00:00Z","v":758934,"vw":10.878243},{"c":10.8,"h":11,"l":10.63,"n":6449,"o":10.83,"t":"2024-11-29T05:00:00Z","v":369815,"vw":10.782312},{"c":11.36,"h":11.5,"l":10.66,"n":17981,"o":10.82,"t":"2024-12-02T05:00:00Z","v":1605125,"vw":11.248551},{"c":10.64,"h":11.49,"l":10.63,"n":10804,"o":11.33,"t":"2024-12-03T05:00:00Z","v":816557,"vw":10.74867},{"c":10.45,"h":10.7,"l":10.21,"n":9996,"o":10.6,"t":"2024-12-04T05:00:00Z","v":775841,"vw":10.413898},{"c":10.39,"h":10.485,"l":10.18,"n":8987,"o":10.48,"t":"2024-12-05T05:00:00Z","v":1011297,"vw":10.358766},{"c":10.58,"h":10.73,"l":10.4,"n":10724,"o":10.48,"t":"2024-12-06T05:00:00Z","v":1274844,"vw":10.555229},{"c":10.96,"h":11.54,"l":10.625,"n":15449,"o":10.68,"t":"2024-12-09T05:00:00Z","v":1388283,"vw":11.184774},{"c":10.77,"h":11.09,"l":10.65,"n":11768,"o":11.02,"t":"2024-12-10T05:00:00Z","v":925196,"vw":10.835425},{"c":10.89,"h":10.9243,"l":10.56,"n":10138,"o":10.77,"t":"2024-12-11T05:00:00Z","v":662594,"vw":10.825949},{"c":10.89,"h":11,"l":10.46,"n":11179,"o":10.89,"t":"2024-12-12T05:00:00Z","v":837769,"vw":10.742014},{"c":10.71,"h":10.9,"l":10.445,"n":10335,"o":10.83,"t":"2024-12-13T05:00:00Z","v":702408,"vw":10.664195},{"c":10.3,"h":10.53,"l":10.24,"n":11212,"o":10.53,"t":"2024-12-16T05:00:00Z","v":753399,"vw":10.338802},{"c":10.88,"h":11.11,"l":10.11,"n":16732,"o":10.24,"t":"2024-12-17T05:00:00Z","v":1613162,"vw":10.766902},{"c":9.92,"h":10.98,"l":9.8407,"n":18410,"o":10.88,"t":"2024-12-18T05:00:00Z","v":1660692,"vw":10.170033},{"c":9.22,"h":10.03,"l":9.17,"n":18203,"o":9.92,"t":"2024-12-19T05:00:00Z","v":1507418,"vw":9.361164},{"c":9.38,"h":9.48,"l":9.12,"n":16382,"o":9.15,"t":"2024-12-20T05:00:00Z","v":2503876,"vw":9.35958},{"c":9.13,"h":9.51,"l":9.13,"n":11813,"o":9.38,"t":"2024-12-23T05:00:00Z","v":881480,"vw":9.220771},{"c":9.21,"h":9.25,"l":8.96,"n":6148,"o":9.09,"t":"2024-12-24T05:00:00Z","v":489885,"vw":9.16512},{"c":9.32,"h":9.43,"l":8.99,"n":13061,"o":9.22,"t":"2024-12-26T05:00:00Z","v":885417,"vw":9.238045},{"c":9.08,"h":9.4961,"l":9,"n":9882,"o":9.28,"t":"2024-12-27T05:00:00Z","v":1322227,"vw":9.089648},{"c":8.91,"h":9.19,"l":8.81,"n":12534,"o":9.1,"t":"2024-12-30T05:00:00Z","v":1206879,"vw":8.921864},{"c":9.48,"h":9.7,"l":9,"n":16832,"o":9,"t":"2024-12-31T05:00:00Z","v":1865878,"vw":9.417176},{"c":9.915,"h":10.04,"l":9.585,"n":12613,"o":9.62,"t":"2025-01-02T05:00:00Z","v":1075174,"vw":9.880334},{"c":9.64,"h":10.11,"l":9.615,"n":9978,"o":10,"t":"2025-01-03T05:00:00Z","v":863191,"vw":9.741901},{"c":10.04,"h":10.35,"l":9.76,"n":12563,"o":9.76,"t":"2025-01-06T05:00:00Z","v":1294927,"vw":10.109076},{"c":10.09,"h":10.37,"l":9.955,"n":18359,"o":10.07,"t":"2025-01-07T05:00:00Z","v":1338355,"vw":10.096283},{"c":10,"h":10.12,"l":9.79,"n":12840,"o":9.88,"t":"2025-01-08T05:00:00Z","v":1774099,"vw":9.99897},{"c":9.64,"h":10.0364,"l":9.2,"n":21247,"o":10.03,"t":"2025-01-10T05:00:00Z","v":2025924,"vw":9.498785},{"c":9.47,"h":9.74,"l":9.3,"n":14458,"o":9.63,"t":"2025-01-13T05:00:00Z","v":1164808,"vw":9.456557},{"c":9.15,"h":9.625,"l":9.03,"n":15705,"o":9.48,"t":"2025-01-14T05:00:00Z","v":1165660,"vw":9.169392},{"c":9.65,"h":9.68,"l":9.22,"n":16192,"o":9.39,"t":"2025-01-15T05:00:00Z","v":1124327,"vw":9.513704},{"c":10.02,"h":10.285,"l":9.67,"n":19891,"o":9.76,"t":"2025-01-16T05:00:00Z","v":1749917,"vw":9.982438},{"c":10.26,"h":10.45,"l":9.84,"n":19210,"o":10.05,"t":"2025-01-17T05:00:00Z","v":2538998,"vw":10.176842},{"c":9.9,"h":10.17,"l":9.64,"n":15184,"o":10.11,"t":"2025-01-21T05:00:00Z","v":1204479,"vw":9.877236},{"c":9.24,"h":9.86,"l":9.225,"n":18668,"o":9.69,"t":"2025-01-22T05:00:00Z","v":1515050,"vw":9.448448},{"c":9.51,"h":9.54,"l":9.18,"n":14757,"o":9.19,"t":"2025-01-23T05:00:00Z","v":1181143,"vw":9.443989},{"c":9.37,"h":9.635,"l":9.295,"n":10998,"o":9.51,"t":"2025-01-24T05:00:00Z","v":669854,"vw":9.405018},{"c":9.54,"h":9.78,"l":9.36,"n":14602,"o":9.45,"t":"2025-01-27T05:00:00Z","v":1188832,"vw":9.603469},{"c":8.93,"h":9.51,"l":8.895,"n":12399,"o":9.49,"t":"2025-01-28T05:00:00Z","v":1018620,"vw":8.991067},{"c":8.98,"h":9.04,"l":8.65,"n":15590,"o":8.84,"t":"2025-01-29T05:00:00Z","v":1016913,"vw":8.908485},{"c":8.85,"h":9.04,"l":8.76,"n":16124,"o":9.04,"t":"2025-01-30T05:00:00Z","v":1016040,"vw":8.889544},{"c":8.93,"h":9.24,"l":8.8,"n":18397,"o":8.92,"t":"2025-01-31T05:00:00Z","v":1694460,"vw":8.965935},{"c":8.63,"h":8.875,"l":8.4825,"n":16596,"o":8.7,"t":"2025-02-03T05:00:00Z","v":1219078,"vw":8.658025},{"c":8.69,"h":8.815,"l":8.415,"n":11966,"o":8.57,"t":"2025-02-04T05:00:00Z","v":951184,"vw":8.677805},{"c":8.45,"h":8.79,"l":8.41,"n":10512,"o":8.74,"t":"2025-02-05T05:00:00Z","v":944659,"vw":8.503141},{"c":8.29,"h":8.64,"l":8.24,"n":15581,"o":8.57,"t":"2025-02-06T05:00:00Z","v":1330122,"vw":8.394491},{"c":6.6,"h":7.52,"l":6.23,"n":45870,"o":7.16,"t":"2025-02-07T05:00:00Z","v":7078573,"vw":6.73308},{"c":6.505,"h":7.11,"l":6.34,"n":28719,"o":6.78,"t":"2025-02-10T05:00:00Z","v":4140378,"vw":6.663447},{"c":6.2,"h":6.6675,"l":6.104,"n":23945,"o":6.42,"t":"2025-02-11T05:00:00Z","v":2690642,"vw":6.307915},{"c":6.23,"h":6.53,"l":5.98,"n":21058,"o":6.13,"t":"2025-02-12T05:00:00Z","v":2240542,"vw":6.288579},{"c":6.54,"h":7.07,"l":5.96,"n":34983,"o":6.16,"t":"2025-02-13T05:00:00Z","v":4375072,"vw":6.548278},{"c":6.67,"h":6.76,"l":6.25,"n":19800,"o":6.57,"t":"2025-02-14T05:00:00Z","v":2115403,"vw":6.601638},{"c":6.47,"h":7,"l":6.46,"n":14334,"o":6.62,"t":"2025-02-18T05:00:00Z","v":1929566,"vw":6.674963},{"c":6.59,"h":6.715,"l":6.4,"n":14671,"o":6.45,"t":"2025-02-19T05:00:00Z","v":1515677,"vw":6.587399},{"c":6.2,"h":6.6892,"l":6.18,"n":16656,"o":6.61,"t":"2025-02-20T05:00:00Z","v":1884269,"vw":6.309867},{"c":6.18,"h":6.55,"l":5.955,"n":20896,"o":6.26,"t":"2025-02-21T05:00:00Z","v":2495349,"vw":6.198983},{"c":6.41,"h":6.67,"l":6.18,"n":16723,"o":6.24,"t":"2025-02-24T05:00:00Z","v":1481719,"vw":6.463677},{"c":5.99,"h":6.45,"l":5.821,"n":20951,"o":6.45,"t":"2025-02-25T05:00:00Z","v":2258105,"vw":5.976017},{"c":5.93,"h":6.16,"l":5.8,"n":15396,"o":5.96,"t":"2025-02-26T05:00:00Z","v":1925733,"vw":5.90442},{"c":5.78,"h":5.96,"l":5.76,"n":17104,"o":5.83,"t":"2025-02-27T05:00:00Z","v":1568212,"vw":5.830288},{"c":5.87,"h":5.94,"l":5.62,"n":13390,"o":5.89,"t":"2025-02-28T05:00:00Z","v":1737692,"vw":5.852909},{"c":5.41,"h":6.07,"l":5.39,"n":23402,"o":5.98,"t":"2025-03-03T05:00:00Z","v":2875740,"vw":5.642669},{"c":5,"h":5.19,"l":4.87,"n":27884,"o":5.11,"t":"2025-03-04T05:00:00Z","v":3090799,"vw":5.029523},{"c":5.55,"h":5.615,"l":4.95,"n":22931,"o":5.04,"t":"2025-03-05T05:00:00Z","v":2323210,"vw":5.388649},{"c":5.9,"h":5.93,"l":5.32,"n":19776,"o":5.45,"t":"2025-03-06T05:00:00Z","v":1943748,"vw":5.735661},{"c":5.74,"h":6.24,"l":5.74,"n":20280,"o":5.94,"t":"2025-03-07T05:00:00Z","v":2016413,"vw":5.964365},{"c":5.48,"h":6.09,"l":5.455,"n":22161,"o":5.72,"t":"2025-03-10T04:00:00Z","v":2427843,"vw":5.67618},{"c":5.12,"h":5.32,"l":4.78,"n":26190,"o":5.21,"t":"2025-03-11T04:00:00Z","v":3219265,"vw":5.035106},{"c":5.015,"h":5.325,"l":4.965,"n":22753,"o":5.17,"t":"2025-03-12T04:00:00Z","v":2108743,"vw":5.102653},{"c":5.08,"h":5.195,"l":4.91,"n":18722,"o":5.02,"t":"2025-03-13T04:00:00Z","v":1628835,"vw":5.042467},{"c":5.16,"h":5.215,"l":5.01,"n":16443,"o":5.13,"t":"2025-03-14T04:00:00Z","v":1500593,"vw":5.157471},{"c":5.6,"h":5.7,"l":5.16,"n":18317,"o":5.2,"t":"2025-03-17T04:00:00Z","v":1768705,"vw":5.498575},{"c":5.21,"h":5.62,"l":5.135,"n":21796,"o":5.6,"t":"2025-03-18T04:00:00Z","v":1983780,"vw":5.264061},{"c":5.28,"h":5.34,"l":5.09,"n":17044,"o":5.22,"t":"2025-03-19T04:00:00Z","v":1430438,"vw":5.251989},{"c":5.26,"h":5.46,"l":5.17,"n":18137,"o":5.26,"t":"2025-03-20T04:00:00Z","v":1388335,"vw":5.299564},{"c":5.33,"h":5.36,"l":5.09,"n":25679,"o":5.21,"t":"2025-03-21T04:00:00Z","v":14644517,"vw":5.314871},{"c":5.06,"h":5.515,"l":5.02,"n":15917,"o":5.41,"t":"2025-03-24T04:00:00Z","v":1690814,"vw":5.146234},{"c":5.05,"h":5.31,"l":5.02,"n":15507,"o":5.06,"t":"2025-03-25T04:00:00Z","v":1645431,"vw":5.109949},{"c":5.09,"h":5.22,"l":4.98,"n":15767,"o":5.08,"t":"2025-03-26T04:00:00Z","v":1391879,"vw":5.086436},{"c":5.4,"h":5.54,"l":4.99,"n":15600,"o":5.11,"t":"2025-03-27T04:00:00Z","v":1622699,"vw":5.355039},{"c":4.86,"h":5.4,"l":4.74,"n":17727,"o":5.34,"t":"2025-03-28T04:00:00Z","v":1755820,"vw":4.91947},{"c":4.85,"h":4.93,"l":4.64,"n":13630,"o":4.75,"t":"2025-03-31T04:00:00Z","v":1433402,"vw":4.829493},{"c":4.85,"h":4.9,"l":4.62,"n":10657,"o":4.81,"t":"2025-04-01T04:00:00Z","v":1017444,"vw":4.813311},{"c":5.01,"h":5.04,"l":4.71,"n":9829,"o":4.94,"t":"2025-04-02T04:00:00Z","v":750197,"vw":4.957862},{"c":4.35,"h":4.725,"l":4.31,"n":14959,"o":4.66,"t":"2025-04-03T04:00:00Z","v":1780373,"vw":4.430413},{"c":4.09,"h":4.2048,"l":3.75,"n":21488,"o":4.08,"t":"2025-04-04T04:00:00Z","v":2530597,"vw":3.983449},{"c":3.89,"h":4.31,"l":3.7001,"n":20671,"o":3.81,"t":"2025-04-07T04:00:00Z","v":2554001,"vw":3.873946},{"c":3.57,"h":3.98,"l":3.47,"n":19715,"o":3.94,"t":"2025-04-08T04:00:00Z","v":2759757,"vw":3.643939},{"c":4.06,"h":4.09,"l":3.26,"n":25612,"o":3.51,"t":"2025-04-09T04:00:00Z","v":3665108,"vw":3.754793},{"c":3.95,"h":3.975,"l":3.64,"n":19193,"o":3.91,"t":"2025-04-10T04:00:00Z","v":1918627,"vw":3.865526},{"c":3.78,"h":3.975,"l":3.68,"n":12658,"o":3.95,"t":"2025-04-11T04:00:00Z","v":1523506,"vw":3.781756},{"c":3.86,"h":3.99,"l":3.705,"n":13804,"o":3.83,"t":"2025-04-14T04:00:00Z","v":1272117,"vw":3.862288},{"c":3.62,"h":3.97,"l":3.575,"n":19397,"o":3.79,"t":"2025-04-15T04:00:00Z","v":2929661,"vw":3.696432},{"c":3.48,"h":3.67,"l":3.41,"n":14636,"o":3.58,"t":"2025-04-16T04:00:00Z","v":2203717,"vw":3.517916},{"c":3.4,"h":3.625,"l":3.335,"n":13506,"o":3.48,"t":"2025-04-17T04:00:00Z","v":2107538,"vw":3.419224},{"c":3.3,"h":3.35,"l":3.14,"n":15012,"o":3.33,"t":"2025-04-21T04:00:00Z","v":1956793,"vw":3.246239},{"c":3.505,"h":3.62,"l":3.34,"n":15239,"o":3.34,"t":"2025-04-22T04:00:00Z","v":1772115,"vw":3.513617},{"c":3.41,"h":3.67,"l":3.325,"n":12477,"o":3.63,"t":"2025-04-23T04:00:00Z","v":1446674,"vw":3.440956},{"c":3.58,"h":3.6382,"l":3.35,"n":8743,"o":3.4,"t":"2025-04-24T04:00:00Z","v":2647458,"vw":3.562453},{"c":3.58,"h":3.64,"l":3.4349,"n":7532,"o":3.58,"t":"2025-04-25T04:00:00Z","v":906871,"vw":3.549553},{"c":3.7,"h":3.845,"l":3.6,"n":14848,"o":3.6,"t":"2025-04-28T04:00:00Z","v":1431508,"vw":3.714537},{"c":3.71,"h":3.74,"l":3.565,"n":9983,"o":3.68,"t":"2025-04-29T04:00:00Z","v":1113697,"vw":3.659875},{"c":3.58,"h":3.67,"l":3.52,"n":7115,"o":3.65,"t":"2025-04-30T04:00:00Z","v":989051,"vw":3.592396},{"c":3.69,"h":3.72,"l":3.57,"n":8050,"o":3.57,"t":"2025-05-01T04:00:00Z","v":1117980,"vw":3.666048},{"c":3.81,"h":3.875,"l":3.64,"n":7748,"o":3.74,"t":"2025-05-02T04:00:00Z","v":910570,"vw":3.799323},{"c":3.7,"h":3.855,"l":3.68,"n":7924,"o":3.77,"t":"2025-05-05T04:00:00Z","v":1299659,"vw":3.736958},{"c":3.66,"h":3.8,"l":3.65,"n":10403,"o":3.68,"t":"2025-05-06T04:00:00Z","v":1090082,"vw":3.701481},{"c":3.77,"h":3.785,"l":3.635,"n":11218,"o":3.69,"t":"2025-05-07T04:00:00Z","v":1312244,"vw":3.729731},{"c":3.835,"h":3.89,"l":3.385,"n":17476,"o":3.76,"t":"2025-05-08T04:00:00Z","v":2301258,"vw":3.654647},{"c":4.07,"h":4.25,"l":3.93,"n":11874,"o":3.93,"t":"2025-05-09T04:00:00Z","v":1650447,"vw":4.066785},{"c":4.65,"h":4.715,"l":4.36,"n":17809,"o":4.48,"t":"2025-05-12T04:00:00Z","v":2076512,"vw":4.568365},{"c":5.09,"h":5.48,"l":4.61,"n":23910,"o":4.67,"t":"2025-05-13T04:00:00Z","v":2982074,"vw":5.187703},{"c":5.13,"h":5.135,"l":4.755,"n":21930,"o":5.04,"t":"2025-05-14T04:00:00Z","v":2486761,"vw":4.953061},{"c":5.05,"h":5.12,"l":4.88,"n":14105,"o":5.11,"t":"2025-05-15T04:00:00Z","v":2890814,"vw":5.035339},{"c":5.23,"h":5.26,"l":4.96,"n":13366,"o":5.07,"t":"2025-05-16T04:00:00Z","v":1613496,"vw":5.17923},{"c":4.79,"h":5.08,"l":4.785,"n":12636,"o":5.08,"t":"2025-05-19T04:00:00Z","v":1688735,"vw":4.891189},{"c":4.71,"h":4.81,"l":4.615,"n":11187,"o":4.75,"t":"2025-05-20T04:00:00Z","v":1462201,"vw":4.698748},{"c":4.37,"h":4.61,"l":4.36,"n":11530,"o":4.58,"t":"2025-05-21T04:00:00Z","v":1379703,"vw":4.452213},{"c":4.43,"h":4.615,"l":4.23,"n":12611,"o":4.31,"t":"2025-05-22T04:00:00Z","v":1425841,"vw":4.399032},{"c":4.21,"h":4.37,"l":4.17,"n":9534,"o":4.28,"t":"2025-05-23T04:00:00Z","v":1139357,"vw":4.236225},{"c":4.37,"h":4.405,"l":4.185,"n":10961,"o":4.27,"t":"2025-05-27T04:00:00Z","v":1134209,"vw":4.301078},{"c":4.25,"h":4.42,"l":4.215,"n":8355,"o":4.36,"t":"2025-05-28T04:00:00Z","v":752721,"vw":4.269147},{"c":4.14,"h":4.4,"l":4.095,"n":10403,"o":4.29,"t":"2025-05-29T04:00:00Z","v":1027322,"vw":4.179729},{"c":4.16,"h":4.28,"l":4.01,"n":10992,"o":4.1,"t":"2025-05-30T04:00:00Z","v":2813541,"vw":4.160046},{"c":4.16,"h":4.25,"l":4.01,"n":12454,"o":4.19,"t":"2025-06-02T04:00:00Z","v":1328865,"vw":4.15254},{"c":4.23,"h":4.41,"l":4.03,"n":10760,"o":4.16,"t":"2025-06-03T04:00:00Z","v":1139102,"vw":4.258071},{"c":4.06,"h":4.27,"l":4.005,"n":10462,"o":4.2,"t":"2025-06-04T04:00:00Z","v":1187208,"vw":4.08619},{"c":4.04,"h":4.165,"l":3.97,"n":10501,"o":4.06,"t":"2025-06-05T04:00:00Z","v":988782,"vw":4.076228},{"c":4.17,"h":4.315,"l":4.08,"n":9708,"o":4.15,"t":"2025-06-06T04:00:00Z","v":953488,"vw":4.184931},{"c":4.25,"h":4.3,"l":4.1113,"n":10276,"o":4.2,"t":"2025-06-09T04:00:00Z","v":1128082,"vw":4.230376},{"c":4.59,"h":4.61,"l":4.25,"n":13661,"o":4.3,"t":"2025-06-10T04:00:00Z","v":1447252,"vw":4.511751},{"c":4.59,"h":4.68,"l":4.48,"n":12485,"o":4.67,"t":"2025-06-11T04:00:00Z","v":1142993,"vw":4.572212},{"c":4.65,"h":4.69,"l":4.44,"n":8961,"o":4.54,"t":"2025-06-12T04:00:00Z","v":1139444,"vw":4.61712},{"c":5.58,"h":5.66,"l":4.625,"n":35807,"o":4.75,"t":"2025-06-13T04:00:00Z","v":6423045,"vw":5.236243},{"c":5.81,"h":5.965,"l":5.35,"n":25721,"o":5.655,"t":"2025-06-16T04:00:00Z","v":2949731,"vw":5.818396},{"c":5.775,"h":5.835,"l":5.61,"n":16489,"o":5.79,"t":"2025-06-17T04:00:00Z","v":1742729,"vw":5.734826},{"c":5.65,"h":5.95,"l":5.63,"n":15567,"o":5.75,"t":"2025-06-18T04:00:00Z","v":2077734,"vw":5.752333},{"c":5.67,"h":5.83,"l":5.535,"n":11518,"o":5.66,"t":"2025-06-20T04:00:00Z","v":3721897,"vw":5.665796},{"c":5.57,"h":5.8096,"l":5.37,"n":15447,"o":5.68,"t":"2025-06-23T04:00:00Z","v":1501394,"vw":5.548951},{"c":5.67,"h":5.715,"l":5.4143,"n":10961,"o":5.49,"t":"2025-06-24T04:00:00Z","v":1269986,"vw":5.603506},{"c":5.77,"h":5.88,"l":5.605,"n":11589,"o":5.7,"t":"2025-06-25T04:00:00Z","v":968898,"vw":5.764386},{"c":5.69,"h":5.85,"l":5.68,"n":11611,"o":5.79,"t":"2025-06-26T04:00:00Z","v":856283,"vw":5.751665},{"c":5.94,"h":5.94,"l":5.6,"n":16611,"o":5.71,"t":"2025-06-27T04:00:00Z","v":3359953,"vw":5.866591},{"c":6.03,"h":6.295,"l":5.85,"n":16530,"o":5.96,"t":"2025-06-30T04:00:00Z","v":2163823,"vw":6.080473},{"c":6.225,"h":6.51,"l":5.91,"n":15445,"o":6.06,"t":"2025-07-01T04:00:00Z","v":1574642,"vw":6.251977},{"c":6.53,"h":6.715,"l":6.25,"n":17417,"o":6.3,"t":"2025-07-02T04:00:00Z","v":1550832,"vw":6.536762},{"c":6.98,"h":7.045,"l":6.56,"n":13958,"o":6.57,"t":"2025-07-03T04:00:00Z","v":1326173,"vw":6.880598},{"c":7,"h":7.23,"l":6.785,"n":21806,"o":7.03,"t":"2025-07-07T04:00:00Z","v":2925245,"vw":6.999873},{"c":7.17,"h":7.27,"l":6.8754,"n":13853,"o":6.97,"t":"2025-07-08T04:00:00Z","v":1517665,"vw":7.177037},{"c":7.22,"h":7.31,"l":6.97,"n":14120,"o":7.2,"t":"2025-07-09T04:00:00Z","v":1143306,"vw":7.178391},{"c":7.66,"h":7.765,"l":7.335,"n":13962,"o":7.36,"t":"2025-07-10T04:00:00Z","v":1463748,"vw":7.606453},{"c":8.01,"h":8.075,"l":7.6049,"n":22451,"o":7.66,"t":"2025-07-11T04:00:00Z","v":2365901,"vw":7.930393},{"c":7.92,"h":7.998,"l":7.66,"n":17106,"o":7.95,"t":"2025-07-14T04:00:00Z","v":1445335,"vw":7.839144},{"c":7.89,"h":8.1153,"l":7.835,"n":12869,"o":7.93,"t":"2025-07-15T04:00:00Z","v":1355242,"vw":7.935304},{"c":7.775,"h":8.08,"l":7.545,"n":15548,"o":7.97,"t":"2025-07-16T04:00:00Z","v":1317391,"vw":7.749717},{"c":7.885,"h":7.97,"l":7.68,"n":12134,"o":7.73,"t":"2025-07-17T04:00:00Z","v":1156945,"vw":7.828817},{"c":7.96,"h":8.335,"l":7.93,"n":16988,"o":8,"t":"2025-07-18T04:00:00Z","v":1485320,"vw":8.050108},{"c":8.18,"h":8.36,"l":7.9456,"n":13190,"o":8.01,"t":"2025-07-21T04:00:00Z","v":1226814,"vw":8.196323},{"c":8.25,"h":8.4692,"l":8.07,"n":20223,"o":8.07,"t":"2025-07-22T04:00:00Z","v":1665881,"vw":8.291751},{"c":8.38,"h":8.555,"l":8.1692,"n":19114,"o":8.3,"t":"2025-07-23T04:00:00Z","v":2042875,"vw":8.365665},{"c":8.07,"h":8.34,"l":7.95,"n":15816,"o":8.32,"t":"2025-07-24T04:00:00Z","v":1076264,"vw":8.125658},{"c":8.3,"h":8.32,"l":7.92,"n":10800,"o":8.11,"t":"2025-07-25T04:00:00Z","v":802379,"vw":8.168973},{"c":8.55,"h":8.625,"l":8.1871,"n":11997,"o":8.29,"t":"2025-07-28T04:00:00Z","v":1013021,"vw":8.451678},{"c":8.59,"h":8.6453,"l":8.255,"n":15850,"o":8.56,"t":"2025-07-29T04:00:00Z","v":1271865,"vw":8.489269},{"c":8.53,"h":8.75,"l":8.4,"n":12095,"o":8.55,"t":"2025-07-30T04:00:00Z","v":1020828,"vw":8.554108},{"c":8.27,"h":8.444,"l":8.13,"n":9034,"o":8.39,"t":"2025-07-31T04:00:00Z","v":797948,"vw":8.266206},{"c":7.88,"h":8.11,"l":7.725,"n":14350,"o":8.1,"t":"2025-08-01T04:00:00Z","v":1205185,"vw":7.863563},{"c":7.54,"h":8.01,"l":7.48,"n":15946,"o":8,"t":"2025-08-04T04:00:00Z","v":1296754,"vw":7.70038},{"c":7.745,"h":7.855,"l":7.4107,"n":18594,"o":7.59,"t":"2025-08-05T04:00:00Z","v":1468507,"vw":7.680617},{"c":7.34,"h":7.79,"l":7.32,"n":13917,"o":7.75,"t":"2025-08-06T04:00:00Z","v":1249559,"vw":7.501911},{"c":7.31,"h":7.6,"l":7.23,"n":13523,"o":7.262,"t":"2025-08-07T04:00:00Z","v":958922,"vw":7.350231},{"c":7.4,"h":7.43,"l":7.075,"n":12535,"o":7.295,"t":"2025-08-08T04:00:00Z","v":1372930,"vw":7.291603},{"c":8.835,"h":9.18,"l":8.115,"n":32868,"o":8.115,"t":"2025-08-11T04:00:00Z","v":3846162,"vw":8.634217},{"c":8.82,"h":9.11,"l":8.565,"n":26535,"o":8.9,"t":"2025-08-12T04:00:00Z","v":2903357,"vw":8.84545},{"c":9.21,"h":9.435,"l":8.81,"n":24309,"o":8.9,"t":"2025-08-13T04:00:00Z","v":2580797,"vw":9.230136},{"c":8.66,"h":9.175,"l":8.275,"n":23814,"o":8.62,"t":"2025-08-14T04:00:00Z","v":2493018,"vw":8.593313},{"c":8.44,"h":8.73,"l":8.27,"n":12389,"o":8.445,"t":"2025-08-15T04:00:00Z","v":1044994,"vw":8.494055},{"c":8.33,"h":8.645,"l":8.29,"n":19334,"o":8.46,"t":"2025-08-18T04:00:00Z","v":1608510,"vw":8.4079},{"c":8.34,"h":8.63,"l":8.285,"n":12761,"o":8.36,"t":"2025-08-19T04:00:00Z","v":992790,"vw":8.388621},{"c":7.62,"h":8.32,"l":7.6,"n":20111,"o":8.17,"t":"2025-08-20T04:00:00Z","v":1903641,"vw":7.800882},{"c":8.15,"h":8.285,"l":7.53,"n":19986,"o":7.55,"t":"2025-08-21T04:00:00Z","v":1894443,"vw":8.037937},{"c":8.93,"h":8.93,"l":8.16,"n":22797,"o":8.28,"t":"2025-08-22T04:00:00Z","v":2119482,"vw":8.624247},{"c":9.41,"h":9.655,"l":8.855,"n":20405,"o":8.94,"t":"2025-08-25T04:00:00Z","v":2290505,"vw":9.387898},{"c":10.11,"h":10.16,"l":9.41,"n":22980,"o":9.44,"t":"2025-08-26T04:00:00Z","v":2963211,"vw":9.990193},{"c":9.95,"h":10.375,"l":9.84,"n":20394,"o":10.05,"t":"2025-08-27T04:00:00Z","v":2190599,"vw":10.040354},{"c":11.1,"h":11.75,"l":10.6628,"n":33461,"o":11.61,"t":"2025-08-28T04:00:00Z","v":3946300,"vw":11.126926},{"c":11.11,"h":11.245,"l":10.855,"n":23338,"o":11.06,"t":"2025-08-29T04:00:00Z","v":2691620,"vw":11.077323},{"c":11.01,"h":11.275,"l":10.68,"n":22964,"o":11.06,"t":"2025-09-02T04:00:00Z","v":2455888,"vw":11.056882},{"c":10.8,"h":11.12,"l":10.79,"n":24178,"o":10.98,"t":"2025-09-03T04:00:00Z","v":2389897,"vw":10.937878},{"c":11.15,"h":11.265,"l":10.65,"n":22560,"o":10.73,"t":"2025-09-04T04:00:00Z","v":2466152,"vw":11.055212},{"c":10.64,"h":11.202,"l":10.62,"n":22314,"o":11.18,"t":"2025-09-05T04:00:00Z","v":2231837,"vw":10.793623},{"c":10.1,"h":10.71,"l":9.88,"n":25641,"o":10.64,"t":"2025-09-08T04:00:00Z","v":2296619,"vw":10.129718},{"c":10.02,"h":10.515,"l":10,"n":16362,"o":10.29,"t":"2025-09-09T04:00:00Z","v":1936097,"vw":10.122584},{"c":9.68,"h":10.085,"l":9.565,"n":21303,"o":10.02,"t":"2025-09-10T04:00:00Z","v":2338113,"vw":9.751531},{"c":9.77,"h":10.0835,"l":9.61,"n":18460,"o":9.68,"t":"2025-09-11T04:00:00Z","v":2002319,"vw":9.859188},{"c":9.63,"h":9.845,"l":9.5,"n":10723,"o":9.75,"t":"2025-09-12T04:00:00Z","v":1104251,"vw":9.628899},{"c":9.88,"h":10.17,"l":9.8,"n":16547,"o":9.9,"t":"2025-09-15T04:00:00Z","v":1558201,"vw":9.960059},{"c":10.32,"h":10.44,"l":9.92,"n":24376,"o":9.99,"t":"2025-09-16T04:00:00Z","v":2895164,"vw":10.249393},{"c":9.61,"h":10.625,"l":9.59,"n":26158,"o":10.44,"t":"2025-09-17T04:00:00Z","v":2248697,"vw":9.901776},{"c":10.28,"h":11.13,"l":9.98,"n":34253,"o":10.03,"t":"2025-09-18T04:00:00Z","v":3864276,"vw":10.458368},{"c":9.65,"h":10.27,"l":9.5711,"n":21165,"o":10.21,"t":"2025-09-19T04:00:00Z","v":5857876,"vw":9.754618},{"c":9.37,"h":9.655,"l":9.3,"n":17260,"o":9.54,"t":"2025-09-22T04:00:00Z","v":2591606,"vw":9.448535},{"c":9.26,"h":9.555,"l":9.25,"n":20504,"o":9.33,"t":"2025-09-23T04:00:00Z","v":2110165,"vw":9.361333},{"c":9.64,"h":9.925,"l":9.34,"n":17263,"o":9.4,"t":"2025-09-24T04:00:00Z","v":1692923,"vw":9.676961},{"c":9.19,"h":9.58,"l":9.11,"n":15136,"o":9.42,"t":"2025-09-25T04:00:00Z","v":1297451,"vw":9.238643},{"c":9.21,"h":9.46,"l":9.07,"n":13061,"o":9.07,"t":"2025-09-26T04:00:00Z","v":3440987,"vw":9.241808},{"c":9.15,"h":9.3799,"l":8.98,"n":13671,"o":9.3,"t":"2025-09-29T04:00:00Z","v":952276,"vw":9.117823},{"c":8.79,"h":9.235,"l":8.65,"n":15077,"o":9.08,"t":"2025-09-30T04:00:00Z","v":1884346,"vw":8.816901},{"c":9.02,"h":9.145,"l":8.68,"n":27500,"o":8.79,"t":"2025-10-01T04:00:00Z","v":2463236,"vw":8.912772},{"c":9.19,"h":9.2,"l":8.99,"n":12347,"o":9.12,"t":"2025-10-02T04:00:00Z","v":943404,"vw":9.103869},{"c":9.65,"h":9.87,"l":9.2644,"n":17159,"o":9.37,"t":"2025-10-03T04:00:00Z","v":1584045,"vw":9.633401},{"c":10.03,"h":10.4694,"l":9.98,"n":19138,"o":10.14,"t":"2025-10-06T04:00:00Z","v":1838112,"vw":10.177343},{"c":10,"h":10.295,"l":9.67,"n":18872,"o":10.26,"t":"2025-10-07T04:00:00Z","v":1815450,"vw":9.917956},{"c":10.28,"h":10.58,"l":10.02,"n":21361,"o":10.03,"t":"2025-10-08T04:00:00Z","v":2307316,"vw":10.333185},{"c":9.49,"h":10.31,"l":9.45,"n":17527,"o":10.23,"t":"2025-10-09T04:00:00Z","v":1553540,"vw":9.733628},{"c":9.08,"h":9.73,"l":8.925,"n":18796,"o":9.37,"t":"2025-10-10T04:00:00Z","v":2289578,"vw":9.180611},{"c":9.96,"h":9.97,"l":9.3007,"n":15045,"o":9.34,"t":"2025-10-13T04:00:00Z","v":1330353,"vw":9.76702},{"c":11.16,"h":11.18,"l":9.81,"n":28771,"o":9.81,"t":"2025-10-14T04:00:00Z","v":2993172,"vw":10.866203},{"c":11.82,"h":12.31,"l":11.5001,"n":33176,"o":11.67,"t":"2025-10-15T04:00:00Z","v":3562556,"vw":11.899462},{"c":11.32,"h":12.1499,"l":11.215,"n":23914,"o":12,"t":"2025-10-16T04:00:00Z","v":1981674,"vw":11.560878},{"c":11.17,"h":11.37,"l":10.895,"n":17655,"o":11.13,"t":"2025-10-17T04:00:00Z","v":1619246,"vw":11.128155},{"c":11.59,"h":11.615,"l":11.1,"n":16091,"o":11.17,"t":"2025-10-20T04:00:00Z","v":1308017,"vw":11.465866},{"c":10.48,"h":11.54,"l":10.33,"n":18611,"o":11.54,"t":"2025-10-21T04:00:00Z","v":1666716,"vw":10.66708},{"c":9.69,"h":9.875,"l":9.1801,"n":46632,"o":9.875,"t":"2025-10-22T04:00:00Z","v":12059357,"vw":9.503173},{"c":10.555,"h":10.58,"l":9.86,"n":29533,"o":9.86,"t":"2025-10-23T04:00:00Z","v":3917382,"vw":10.391751},{"c":11.15,"h":11.35,"l":10.74,"n":23480,"o":10.78,"t":"2025-10-24T04:00:00Z","v":3006630,"vw":11.153731},{"c":10.63,"h":11.37,"l":10.5977,"n":22374,"o":11.33,"t":"2025-10-27T04:00:00Z","v":2995121,"vw":10.851496},{"c":10.34,"h":10.745,"l":10.32,"n":16539,"o":10.59,"t":"2025-10-28T04:00:00Z","v":1747978,"vw":10.475395},{"c":10.31,"h":10.59,"l":10.205,"n":18541,"o":10.34,"t":"2025-10-29T04:00:00Z","v":1623470,"vw":10.374545},{"c":9.89,"h":10.38,"l":9.88,"n":14374,"o":10.25,"t":"2025-10-30T04:00:00Z","v":1186425,"vw":10.047709},{"c":10.28,"h":10.285,"l":9.84,"n":15716,"o":9.935,"t":"2025-10-31T04:00:00Z","v":1326268,"vw":10.122331},{"c":10.45,"h":10.475,"l":10.02,"n":16706,"o":10.26,"t":"2025-11-03T05:00:00Z","v":2166938,"vw":10.389611},{"c":10.02,"h":10.38,"l":9.975,"n":26141,"o":10.2,"t":"2025-11-04T05:00:00Z","v":2598710,"vw":10.123003},{"c":11.28,"h":11.865,"l":10.762,"n":43338,"o":11.4,"t":"2025-11-05T05:00:00Z","v":4523594,"vw":11.418431},{"c":9.62,"h":11.24,"l":9.575,"n":34763,"o":11.17,"t":"2025-11-06T05:00:00Z","v":3306548,"vw":9.912066},{"c":10.11,"h":10.15,"l":9.42,"n":25274,"o":9.51,"t":"2025-11-07T05:00:00Z","v":2489856,"vw":9.98318},{"c":9.77,"h":10.44,"l":9.73,"n":27363,"o":10.44,"t":"2025-11-10T05:00:00Z","v":2591500,"vw":9.934674},{"c":10.29,"h":10.3,"l":9.7,"n":23282,"o":9.83,"t":"2025-11-11T05:00:00Z","v":2091918,"vw":10.159571},{"c":9.77,"h":10.48,"l":9.661,"n":15939,"o":10.33,"t":"2025-11-12T05:00:00Z","v":1287200,"vw":9.827697},{"c":9.5,"h":9.8,"l":9.31,"n":20028,"o":9.67,"t":"2025-11-13T05:00:00Z","v":1447638,"vw":9.501341},{"c":9.69,"h":9.885,"l":9.29,"n":17612,"o":9.43,"t":"2025-11-14T05:00:00Z","v":1756539,"vw":9.676545},{"c":10.09,"h":10.62,"l":9.5938,"n":31804,"o":9.63,"t":"2025-11-17T05:00:00Z","v":2821664,"vw":10.226851},{"c":10.43,"h":10.505,"l":9.75,"n":22022,"o":9.95,"t":"2025-11-18T05:00:00Z","v":1678972,"vw":10.373866},{"c":10.04,"h":10.3399,"l":9.61,"n":16087,"o":10.3,"t":"2025-11-19T05:00:00Z","v":1780738,"vw":9.893985},{"c":9.91,"h":10.325,"l":9.75,"n":19764,"o":10.17,"t":"2025-11-20T05:00:00Z","v":1766848,"vw":9.961525},{"c":9.81,"h":10.125,"l":9.67,"n":16029,"o":9.89,"t":"2025-11-21T05:00:00Z","v":1431149,"vw":9.88097},{"c":9.71,"h":9.94,"l":9.6,"n":14613,"o":9.94,"t":"2025-11-24T05:00:00Z","v":1344338,"vw":9.697534},{"c":10.15,"h":10.165,"l":9.53,"n":13187,"o":9.66,"t":"2025-11-25T05:00:00Z","v":1101702,"vw":10.009376},{"c":9.99,"h":10.21,"l":9.81,"n":12024,"o":10.09,"t":"2025-11-26T05:00:00Z","v":1024880,"vw":10.011625},{"c":10.33,"h":10.445,"l":9.81,"n":11437,"o":9.93,"t":"2025-11-28T05:00:00Z","v":1001823,"vw":10.2358},{"c":10.23,"h":10.5,"l":10.0049,"n":14652,"o":10.08,"t":"2025-12-01T05:00:00Z","v":2055352,"vw":10.217521},{"c":10.25,"h":10.325,"l":10.04,"n":10211,"o":10.24,"t":"2025-12-02T05:00:00Z","v":636572,"vw":10.243295},{"c":10.14,"h":10.425,"l":10.07,"n":11702,"o":10.28,"t":"2025-12-03T05:00:00Z","v":961858,"vw":10.216066},{"c":10.32,"h":10.41,"l":10.01,"n":12527,"o":10.22,"t":"2025-12-04T05:00:00Z","v":787432,"vw":10.277495},{"c":9.74,"h":10.39,"l":9.72,"n":14118,"o":10.32,"t":"2025-12-05T05:00:00Z","v":1176986,"vw":9.888877},{"c":9.51,"h":9.97,"l":9.3101,"n":14332,"o":9.81,"t":"2025-12-08T05:00:00Z","v":1281774,"vw":9.49909},{"c":9.94,"h":9.97,"l":9.435,"n":17450,"o":9.59,"t":"2025-12-09T05:00:00Z","v":1498680,"vw":9.778899},{"c":9.71,"h":9.92,"l":9.525,"n":14572,"o":9.9,"t":"2025-12-10T05:00:00Z","v":954919,"vw":9.678937},{"c":9.76,"h":9.78,"l":9.45,"n":14084,"o":9.54,"t":"2025-12-11T05:00:00Z","v":857816,"vw":9.690146},{"c":9.67,"h":9.87,"l":9.535,"n":14021,"o":9.8,"t":"2025-12-12T05:00:00Z","v":1409111,"vw":9.724617},{"c":9.8,"h":9.8,"l":9.47,"n":13602,"o":9.74,"t":"2025-12-15T05:00:00Z","v":894634,"vw":9.684826},{"c":9.51,"h":9.69,"l":9.395,"n":15144,"o":9.63,"t":"2025-12-16T05:00:00Z","v":992773,"vw":9.488505},{"c":9.63,"h":9.795,"l":9.49,"n":13052,"o":9.5,"t":"2025-12-17T05:00:00Z","v":929583,"vw":9.664116},{"c":9.76,"h":10.02,"l":9.71,"n":12495,"o":9.79,"t":"2025-12-18T05:00:00Z","v":721677,"vw":9.800577},{"c":9.4,"h":9.84,"l":9.38,"n":12006,"o":9.7,"t":"2025-12-19T05:00:00Z","v":1911651,"vw":9.489313},{"c":9.59,"h":9.77,"l":9.4,"n":11318,"o":9.43,"t":"2025-12-22T05:00:00Z","v":901253,"vw":9.592162},{"c":9.9,"h":9.985,"l":9.4735,"n":9513,"o":9.55,"t":"2025-12-23T05:00:00Z","v":789495,"vw":9.75099},{"c":10.03,"h":10.17,"l":9.81,"n":5985,"o":9.86,"t":"2025-12-24T05:00:00Z","v":472151,"vw":10.031928},{"c":9.88,"h":10.07,"l":9.75,"n":8470,"o":9.89,"t":"2025-12-26T05:00:00Z","v":581105,"vw":9.913256},{"c":9.85,"h":10.13,"l":9.66,"n":7973,"o":9.88,"t":"2025-12-29T05:00:00Z","v":748565,"vw":9.86815},{"c":9.73,"h":10,"l":9.695,"n":8322,"o":9.92,"t":"2025-12-30T05:00:00Z","v":577618,"vw":9.78003},{"c":9.8,"h":9.83,"l":9.49,"n":10493,"o":9.71,"t":"2025-12-31T05:00:00Z","v":931630,"vw":9.759981},{"c":10.28,"h":10.29,"l":9.78,"n":12112,"o":9.83,"t":"2026-01-02T05:00:00Z","v":1084258,"vw":10.200312},{"c":9.89,"h":10.7799,"l":9.5001,"n":15489,"o":10.46,"t":"2026-01-05T05:00:00Z","v":1221364,"vw":9.915318},{"c":9.74,"h":10.035,"l":9.52,"n":12960,"o":9.91,"t":"2026-01-06T05:00:00Z","v":823468,"vw":9.686798},{"c":9.57,"h":9.76,"l":9.44,"n":10884,"o":9.72,"t":"2026-01-07T05:00:00Z","v":649169,"vw":9.582397},{"c":10.3,"h":10.37,"l":9.49,"n":13767,"o":9.59,"t":"2026-01-08T05:00:00Z","v":1270752,"vw":10.157244},{"c":10.57,"h":10.62,"l":9.951,"n":11909,"o":10.3,"t":"2026-01-09T05:00:00Z","v":856686,"vw":10.484958},{"c":10.63,"h":10.9,"l":10.4,"n":14761,"o":10.57,"t":"2026-01-12T05:00:00Z","v":1064944,"vw":10.675368},{"c":11.21,"h":11.4399,"l":10.68,"n":16862,"o":10.68,"t":"2026-01-13T05:00:00Z","v":1365656,"vw":11.192226},{"c":11.18,"h":11.57,"l":11.06,"n":14797,"o":11.28,"t":"2026-01-14T05:00:00Z","v":1393268,"vw":11.237091},{"c":11.61,"h":11.7,"l":11.11,"n":15267,"o":11.15,"t":"2026-01-15T05:00:00Z","v":1387101,"vw":11.542815},{"c":11.63,"h":11.765,"l":11.4603,"n":15844,"o":11.62,"t":"2026-01-16T05:00:00Z","v":2883698,"vw":11.623652},{"c":11.14,"h":11.46,"l":10.7,"n":22241,"o":11.33,"t":"2026-01-20T05:00:00Z","v":1700776,"vw":11.043712},{"c":12.02,"h":12.225,"l":11.17,"n":17956,"o":11.24,"t":"2026-01-21T05:00:00Z","v":1887357,"vw":11.921066},{"c":11.87,"h":12.2799,"l":11.79,"n":17767,"o":12.05,"t":"2026-01-22T05:00:00Z","v":1634909,"vw":12.021985},{"c":11.69,"h":12.22,"l":11.67,"n":11602,"o":12,"t":"2026-01-23T05:00:00Z","v":988597,"vw":11.900723},{"c":11.52,"h":11.865,"l":11.399,"n":9657,"o":11.64,"t":"2026-01-26T05:00:00Z","v":600938,"vw":11.601432},{"c":11.77,"h":11.98,"l":11.42,"n":9492,"o":11.5,"t":"2026-01-27T05:00:00Z","v":524014,"vw":11.795971},{"c":11.93,"h":12.27,"l":11.68,"n":11399,"o":12.125,"t":"2026-01-28T05:00:00Z","v":881536,"vw":11.941167},{"c":12.09,"h":12.11,"l":11.4,"n":11720,"o":12.06,"t":"2026-01-29T05:00:00Z","v":784307,"vw":11.882959},{"c":11.46,"h":11.98,"l":11.02,"n":11475,"o":11.86,"t":"2026-01-30T05:00:00Z","v":791306,"vw":11.382821},{"c":11.64,"h":11.935,"l":11.1561,"n":14651,"o":11.19,"t":"2026-02-02T05:00:00Z","v":1069788,"vw":11.66664},{"c":12.32,"h":12.49,"l":11.71,"n":16109,"o":11.76,"t":"2026-02-03T05:00:00Z","v":1164054,"vw":12.245498},{"c":12.6,"h":13.33,"l":12.12,"n":35421,"o":12.42,"t":"2026-02-04T05:00:00Z","v":2748008,"vw":12.696166},{"c":12.66,"h":14.2299,"l":12.37,"n":48059,"o":12.8,"t":"2026-02-05T05:00:00Z","v":4216022,"vw":12.901322},{"c":13.85,"h":14.26,"l":12.86,"n":28402,"o":13.01,"t":"2026-02-06T05:00:00Z","v":2518848,"vw":13.945976},{"c":14.27,"h":14.89,"l":14.07,"n":23642,"o":14.754,"t":"2026-02-09T05:00:00Z","v":2168337,"vw":14.408608},{"c":14.73,"h":15.07,"l":14.2,"n":22101,"o":14.27,"t":"2026-02-10T05:00:00Z","v":2526641,"vw":14.747698},{"c":15.5,"h":15.61,"l":14.78,"n":28927,"o":15.06,"t":"2026-02-11T05:00:00Z","v":2598461,"vw":15.30703},{"c":13.92,"h":15.64,"l":13.765,"n":31418,"o":15.47,"t":"2026-02-12T05:00:00Z","v":3200235,"vw":14.175688},{"c":13.7,"h":14.28,"l":13.37,"n":19965,"o":13.94,"t":"2026-02-13T05:00:00Z","v":1741678,"vw":13.700548},{"c":13.18,"h":13.55,"l":13.12,"n":17149,"o":13.47,"t":"2026-02-17T05:00:00Z","v":1909984,"vw":13.270466},{"c":13.37,"h":13.6,"l":13.21,"n":16165,"o":13.44,"t":"2026-02-18T05:00:00Z","v":1062748,"vw":13.379471},{"c":13.57,"h":13.7,"l":13.21,"n":19767,"o":13.42,"t":"2026-02-19T05:00:00Z","v":1469523,"vw":13.506029},{"c":14.02,"h":14.145,"l":13.5,"n":25543,"o":13.68,"t":"2026-02-20T05:00:00Z","v":2063216,"vw":13.917879},{"c":13.84,"h":14.425,"l":13.54,"n":14895,"o":14.02,"t":"2026-02-23T05:00:00Z","v":1226298,"vw":13.788714},{"c":13.9,"h":14.24,"l":13.75,"n":13042,"o":13.91,"t":"2026-02-24T05:00:00Z","v":1555867,"vw":13.907297},{"c":13.95,"h":14.19,"l":13.78,"n":11395,"o":14.04,"t":"2026-02-25T05:00:00Z","v":728323,"vw":13.950756},{"c":14.2,"h":14.34,"l":13.7575,"n":13221,"o":13.86,"t":"2026-02-26T05:00:00Z","v":901860,"vw":14.165441},{"c":13.73,"h":14.145,"l":13.47,"n":12649,"o":14.07,"t":"2026-02-27T05:00:00Z","v":1513716,"vw":13.69928},{"c":13.94,"h":14.44,"l":13.57,"n":20940,"o":13.85,"t":"2026-03-02T05:00:00Z","v":1638163,"vw":14.003275},{"c":14.67,"h":14.84,"l":13.42,"n":23145,"o":13.539,"t":"2026-03-03T05:00:00Z","v":1847553,"vw":14.387681},{"c":15.18,"h":15.38,"l":14.54,"n":21422,"o":14.73,"t":"2026-03-04T05:00:00Z","v":1836887,"vw":15.139599},{"c":15.51,"h":15.525,"l":14.63,"n":23349,"o":14.82,"t":"2026-03-05T05:00:00Z","v":1782265,"vw":15.254669},{"c":15.83,"h":16.19,"l":14.84,"n":29593,"o":15.28,"t":"2026-03-06T05:00:00Z","v":1911907,"vw":15.707767},{"c":14.94,"h":16.35,"l":14.9,"n":26925,"o":16.28,"t":"2026-03-09T04:00:00Z","v":2148971,"vw":15.256803},{"c":15.22,"h":15.615,"l":14.54,"n":18674,"o":15.12,"t":"2026-03-10T04:00:00Z","v":1393539,"vw":15.236346},{"c":15.72,"h":15.75,"l":14.79,"n":13939,"o":14.79,"t":"2026-03-11T04:00:00Z","v":1072286,"vw":15.546876},{"c":16.19,"h":16.51,"l":15.48,"n":16875,"o":15.62,"t":"2026-03-12T04:00:00Z","v":1232779,"vw":16.226312},{"c":15.81,"h":16.285,"l":15.505,"n":16190,"o":16.19,"t":"2026-03-13T04:00:00Z","v":1084971,"vw":15.78146},{"c":15.37,"h":15.8399,"l":15.13,"n":14053,"o":15.77,"t":"2026-03-16T04:00:00Z","v":1163451,"vw":15.410012},{"c":16.7,"h":16.79,"l":15.81,"n":20047,"o":15.83,"t":"2026-03-17T04:00:00Z","v":1799975,"vw":16.462076},{"c":16.13,"h":16.8,"l":15.88,"n":18337,"o":16.59,"t":"2026-03-18T04:00:00Z","v":1536147,"vw":16.13635},{"c":16.51,"h":16.685,"l":16.21,"n":22671,"o":16.25,"t":"2026-03-19T04:00:00Z","v":1800586,"vw":16.457957},{"c":15.5,"h":16.565,"l":15.12,"n":20809,"o":16.46,"t":"2026-03-20T04:00:00Z","v":3300271,"vw":15.5621},{"c":15.36,"h":16.14,"l":15.25,"n":17285,"o":15.25,"t":"2026-03-23T04:00:00Z","v":1752782,"vw":15.517044},{"c":16.3,"h":16.46,"l":15.21,"n":19102,"o":15.678,"t":"2026-03-24T04:00:00Z","v":2222749,"vw":16.097219},{"c":16.19,"h":16.5588,"l":16.05,"n":20173,"o":16.12,"t":"2026-03-25T04:00:00Z","v":1317222,"vw":16.217838},{"c":16.5,"h":16.88,"l":16.06,"n":19200,"o":16.1,"t":"2026-03-26T04:00:00Z","v":1315590,"vw":16.593529},{"c":16.89,"h":17.94,"l":16.26,"n":20364,"o":16.37,"t":"2026-03-27T04:00:00Z","v":2102244,"vw":17.086951},{"c":16.53,"h":17.71,"l":16.24,"n":21664,"o":17.275,"t":"2026-03-30T04:00:00Z","v":1648866,"vw":16.767328},{"c":16.45,"h":17.1,"l":16.06,"n":19461,"o":16.68,"t":"2026-03-31T04:00:00Z","v":1360007,"vw":16.493729},{"c":16.23,"h":16.44,"l":15.51,"n":20566,"o":16.405,"t":"2026-04-01T04:00:00Z","v":1687850,"vw":16.027383},{"c":16.96,"h":17.125,"l":16.355,"n":19449,"o":16.49,"t":"2026-04-02T04:00:00Z","v":2154665,"vw":16.791646},{"c":16.09,"h":16.835,"l":15.82,"n":15081,"o":16.73,"t":"2026-04-06T04:00:00Z","v":843063,"vw":16.108477},{"c":15.7,"h":16.39,"l":15.64,"n":14276,"o":16.09,"t":"2026-04-07T04:00:00Z","v":968134,"vw":15.828734},{"c":15.59,"h":15.71,"l":14.57,"n":18810,"o":14.684,"t":"2026-04-08T04:00:00Z","v":1818782,"vw":15.477354},{"c":15.21,"h":16.04,"l":14.98,"n":15680,"o":15.72,"t":"2026-04-09T04:00:00Z","v":1142237,"vw":15.409945},{"c":15.23,"h":15.27,"l":14.92,"n":12178,"o":15.03,"t":"2026-04-10T04:00:00Z","v":760211,"vw":15.13766},{"c":15.67,"h":16.09,"l":15.225,"n":14799,"o":15.5,"t":"2026-04-13T04:00:00Z","v":1150241,"vw":15.702024},{"c":15.39,"h":15.83,"l":15.21,"n":17922,"o":15.61,"t":"2026-04-14T04:00:00Z","v":1360312,"vw":15.448858},{"c":15.41,"h":15.51,"l":15.05,"n":20416,"o":15.36,"t":"2026-04-15T04:00:00Z","v":1366253,"vw":15.387523},{"c":15.96,"h":15.975,"l":15.28,"n":22114,"o":15.35,"t":"2026-04-16T04:00:00Z","v":1624181,"vw":15.689706},{"c":14.82,"h":15.63,"l":14.08,"n":24304,"o":15.51,"t":"2026-04-17T04:00:00Z","v":3596093,"vw":14.743037},{"c":15.625,"h":15.765,"l":14.85,"n":15917,"o":15.04,"t":"2026-04-20T04:00:00Z","v":1193532,"vw":15.54379},{"c":16.21,"h":16.345,"l":15.5,"n":18005,"o":15.69,"t":"2026-04-21T04:00:00Z","v":1346207,"vw":16.074565},{"c":16.25,"h":16.72,"l":16.07,"n":18021,"o":16.51,"t":"2026-04-22T04:00:00Z","v":1687302,"vw":16.276755},{"c":16.32,"h":16.47,"l":15.97,"n":13904,"o":16.29,"t":"2026-04-23T04:00:00Z","v":817448,"vw":16.322529},{"c":15.92,"h":16.44,"l":15.84,"n":12432,"o":16.29,"t":"2026-04-24T04:00:00Z","v":793267,"vw":16.008492},{"c":16.46,"h":16.56,"l":16,"n":15236,"o":16.38,"t":"2026-04-27T04:00:00Z","v":832191,"vw":16.368898},{"c":16.82,"h":17.09,"l":16.27,"n":17317,"o":16.6,"t":"2026-04-28T04:00:00Z","v":1169516,"vw":16.693508},{"c":17.25,"h":17.54,"l":16.77,"n":18651,"o":17.22,"t":"2026-04-29T04:00:00Z","v":1369356,"vw":17.220609},{"c":17.38,"h":17.58,"l":17,"n":17223,"o":17.12,"t":"2026-04-30T04:00:00Z","v":1235649,"vw":17.336255},{"c":17.76,"h":18.08,"l":17.38,"n":20465,"o":17.38,"t":"2026-05-01T04:00:00Z","v":1426487,"vw":17.728309},{"c":18.07,"h":18.09,"l":17.35,"n":18715,"o":17.54,"t":"2026-05-04T04:00:00Z","v":1195816,"vw":17.837513},{"c":18.25,"h":18.94,"l":17.84,"n":18823,"o":18.07,"t":"2026-05-05T04:00:00Z","v":1548113,"vw":18.409977},{"c":16.97,"h":17.9,"l":16.85,"n":28055,"o":17.58,"t":"2026-05-06T04:00:00Z","v":2296857,"vw":17.16108},{"c":16.46,"h":17.89,"l":16.0931,"n":31315,"o":17.07,"t":"2026-05-07T04:00:00Z","v":3059820,"vw":16.784905},{"c":18.19,"h":18.22,"l":16.6327,"n":25666,"o":16.85,"t":"2026-05-08T04:00:00Z","v":2407864,"vw":17.995204},{"c":17.15,"h":18.4878,"l":17.13,"n":21283,"o":17.91,"t":"2026-05-11T04:00:00Z","v":2190976,"vw":17.487861},{"c":16.77,"h":17.12,"l":16.53,"n":19139,"o":17.06,"t":"2026-05-12T04:00:00Z","v":1710123,"vw":16.780753},{"c":16.81,"h":16.85,"l":16.26,"n":15946,"o":16.8,"t":"2026-05-13T04:00:00Z","v":860121,"vw":16.695964},{"c":16.68,"h":16.95,"l":16.5,"n":13543,"o":16.81,"t":"2026-05-14T04:00:00Z","v":1533165,"vw":16.704048},{"c":17.14,"h":17.16,"l":16.51,"n":19157,"o":16.59,"t":"2026-05-15T04:00:00Z","v":1373821,"vw":16.962093},{"c":16.95,"h":17.49,"l":16.56,"n":18189,"o":17.31,"t":"2026-05-18T04:00:00Z","v":1539825,"vw":16.996522},{"c":16.2,"h":16.76,"l":16.13,"n":19951,"o":16.73,"t":"2026-05-19T04:00:00Z","v":1433189,"vw":16.326895},{"c":15.65,"h":16.3,"l":15.555,"n":20741,"o":16.29,"t":"2026-05-20T04:00:00Z","v":1287168,"vw":15.765067},{"c":15.07,"h":16.06,"l":15.03,"n":26284,"o":15.88,"t":"2026-05-21T04:00:00Z","v":2514633,"vw":15.326727},{"c":15.47,"h":15.68,"l":14.81,"n":14985,"o":15.03,"t":"2026-05-22T04:00:00Z","v":1382465,"vw":15.443485},{"c":15.83,"h":16.29,"l":15.2918,"n":19438,"o":15.31,"t":"2026-05-26T04:00:00Z","v":1330265,"vw":15.850124},{"c":15.67,"h":15.99,"l":15.23,"n":18507,"o":15.23,"t":"2026-05-27T04:00:00Z","v":1345212,"vw":15.698979},{"c":15.81,"h":15.96,"l":15.615,"n":16649,"o":15.79,"t":"2026-05-28T04:00:00Z","v":963397,"vw":15.824902},{"c":15.67,"h":15.86,"l":15.39,"n":11651,"o":15.75,"t":"2026-05-29T04:00:00Z","v":2319324,"vw":15.64393},{"c":16.15,"h":16.49,"l":15.68,"n":16949,"o":15.99,"t":"2026-06-01T04:00:00Z","v":1086869,"vw":16.200684},{"c":16.14,"h":16.57,"l":15.91,"n":19794,"o":15.91,"t":"2026-06-02T04:00:00Z","v":1293345,"vw":16.244009},{"c":15.9,"h":16.53,"l":15.88,"n":21814,"o":16.45,"t":"2026-06-03T04:00:00Z","v":1708476,"vw":16.139153},{"c":15.08,"h":16.03,"l":14.9106,"n":21279,"o":15.85,"t":"2026-06-04T04:00:00Z","v":1394511,"vw":15.120586},{"c":14.97,"h":15.23,"l":14.685,"n":17707,"o":14.99,"t":"2026-06-05T04:00:00Z","v":1066001,"vw":14.940614},{"c":14.91,"h":15.22,"l":14.83,"n":19711,"o":15.19,"t":"2026-06-08T04:00:00Z","v":1465403,"vw":14.982503},{"c":14.8,"h":14.91,"l":14.405,"n":20744,"o":14.77,"t":"2026-06-09T04:00:00Z","v":1414555,"vw":14.720621},{"c":14.94,"h":15.04,"l":14.72,"n":16658,"o":14.92,"t":"2026-06-10T04:00:00Z","v":1179580,"vw":14.911068},{"c":14.91,"h":15.23,"l":14.57,"n":20122,"o":15,"t":"2026-06-11T04:00:00Z","v":1625672,"vw":14.850651},{"c":15,"h":15.24,"l":14.45,"n":15276,"o":14.78,"t":"2026-06-12T04:00:00Z","v":867760,"vw":14.983325},{"c":14.39,"h":14.85,"l":14.05,"n":24107,"o":14.805,"t":"2026-06-15T04:00:00Z","v":1737020,"vw":14.36025},{"c":14.8,"h":14.88,"l":14.25,"n":23468,"o":14.25,"t":"2026-06-16T04:00:00Z","v":1445617,"vw":14.683444},{"c":14.53,"h":14.855,"l":14.37,"n":24576,"o":14.54,"t":"2026-06-17T04:00:00Z","v":2324598,"vw":14.585398},{"c":14.82,"h":14.985,"l":14.22,"n":22149,"o":14.59,"t":"2026-06-18T04:00:00Z","v":3495303,"vw":14.781636},{"c":15.06,"h":15.38,"l":14.6867,"n":14466,"o":14.83,"t":"2026-06-22T04:00:00Z","v":1158452,"vw":14.997628},{"c":14.41,"h":15,"l":14.29,"n":16920,"o":14.58,"t":"2026-06-23T04:00:00Z","v":1320639,"vw":14.477001},{"c":14.64,"h":15.09,"l":14.0175,"n":25031,"o":14.21,"t":"2026-06-24T04:00:00Z","v":1869726,"vw":14.486885},{"c":14.89,"h":14.9,"l":14.25,"n":14432,"o":14.42,"t":"2026-06-25T04:00:00Z","v":968086,"vw":14.683597},{"c":15.09,"h":15.26,"l":14.74,"n":15704,"o":14.79,"t":"2026-06-26T04:00:00Z","v":2262978,"vw":15.075983},{"c":15.24,"h":15.59,"l":15.04,"n":16907,"o":15.1,"t":"2026-06-29T04:00:00Z","v":1055923,"vw":15.282346},{"c":15.38,"h":15.63,"l":15.25,"n":17087,"o":15.47,"t":"2026-06-30T04:00:00Z","v":1082894,"vw":15.4066},{"c":15.86,"h":16.18,"l":15.18,"n":18632,"o":15.18,"t":"2026-07-01T04:00:00Z","v":1122303,"vw":15.903996},{"c":15.51,"h":16.31,"l":15.485,"n":14077,"o":16.09,"t":"2026-07-02T04:00:00Z","v":792580,"vw":15.632083},{"c":15.75,"h":15.77,"l":15.2,"n":13649,"o":15.39,"t":"2026-07-06T04:00:00Z","v":817140,"vw":15.638829},{"c":15.8,"h":16.11,"l":15.27,"n":16063,"o":15.75,"t":"2026-07-07T04:00:00Z","v":965983,"vw":15.814213},{"c":16.63,"h":16.805,"l":15.785,"n":19182,"o":15.86,"t":"2026-07-08T04:00:00Z","v":1264858,"vw":16.568489},{"c":16.63,"h":16.87,"l":16.3,"n":14831,"o":16.56,"t":"2026-07-09T04:00:00Z","v":889208,"vw":16.572731},{"c":16.89,"h":16.93,"l":16.56,"n":14953,"o":16.65,"t":"2026-07-10T04:00:00Z","v":815724,"vw":16.806571},{"c":17.31,"h":17.66,"l":17.07,"n":21340,"o":17.21,"t":"2026-07-13T04:00:00Z","v":1137050,"vw":17.42245},{"c":17.12,"h":17.61,"l":16.97,"n":17925,"o":17.44,"t":"2026-07-14T04:00:00Z","v":1047765,"vw":17.219577},{"c":16.77,"h":17.27,"l":16.32,"n":19641,"o":17.13,"t":"2026-07-15T04:00:00Z","v":948460,"vw":16.710165},{"c":17.21,"h":17.7156,"l":16.64,"n":19087,"o":16.7,"t":"2026-07-16T04:00:00Z","v":1272421,"vw":17.277247},{"c":19.23,"h":19.645,"l":17.405,"n":42625,"o":17.63,"t":"2026-07-17T04:00:00Z","v":5147152,"vw":18.998114},{"c":16.83,"h":19.2199,"l":16.82,"n":22281,"o":19.01,"t":"2026-07-20T04:00:00Z","v":1705298,"vw":17.381187},{"c":17.67,"h":17.76,"l":16.9,"n":27413,"o":17.03,"t":"2026-07-21T04:00:00Z","v":1802776,"vw":17.549891},{"c":17.77,"h":17.905,"l":17.57,"n":13426,"o":17.57,"t":"2026-07-22T04:00:00Z","v":830891,"vw":17.736831},{"c":17.2,"h":18.17,"l":17.18,"n":14441,"o":18.17,"t":"2026-07-23T04:00:00Z","v":756823,"vw":17.411395},{"c":16.95,"h":17.41,"l":16.865,"n":15152,"o":16.95,"t":"2026-07-24T04:00:00Z","v":865037,"vw":17.054713},{"c":16.44,"h":16.77,"l":16.28,"n":14977,"o":16.46,"t":"2026-07-27T04:00:00Z","v":975536,"vw":16.49908},{"c":16.46,"h":16.75,"l":16.22,"n":14748,"o":16.57,"t":"2026-07-28T04:00:00Z","v":965445,"vw":16.431249},{"c":16.37,"h":17.05,"l":16.23,"n":21175,"o":16.99,"t":"2026-07-29T04:00:00Z","v":1491770,"vw":16.487691},{"c":17.28,"h":17.6551,"l":16.45,"n":19794,"o":16.45,"t":"2026-07-30T04:00:00Z","v":1577596,"vw":17.201541},{"c":16.85,"h":17.58,"l":16.65,"n":17789,"o":17.3,"t":"2026-07-31T04:00:00Z","v":1266455,"vw":16.975409},{"c":16.64,"h":17.05,"l":16.18,"n":24401,"o":16.41,"t":"2026-08-03T04:00:00Z","v":2264830,"vw":16.544443},{"c":17.03,"h":17.27,"l":16.59,"n":16290,"o":16.68,"t":"2026-08-04T04:00:00Z","v":1027875,"vw":17.020404},{"c":16.49,"h":17.16,"l":16.485,"n":18017,"o":17.03,"t":"2026-08-05T04:00:00Z","v":1363300,"vw":16.639764},{"c":15.2,"h":16.225,"l":15.12,"n":26641,"o":16.01,"t":"2026-08-06T04:00:00Z","v":2353666,"vw":15.400803},{"c":14.65,"h":15.7,"l":14.41,"n":19434,"o":15.7,"t":"2026-08-07T04:00:00Z","v":1290180,"vw":14.802818},{"c":15.09,"h":15.28,"l":14.72,"n":22443,"o":14.79,"t":"2026-08-10T04:00:00Z","v":2296569,"vw":15.087122},{"c":15.56,"h":15.85,"l":15.31,"n":19458,"o":15.31,"t":"2026-08-11T04:00:00Z","v":1441644,"vw":15.596505},{"c":15.11,"h":15.85,"l":15.01,"n":15096,"o":15.66,"t":"2026-08-12T04:00:00Z","v":929366,"vw":15.145831},{"c":15.54,"h":15.66,"l":15.2,"n":16594,"o":15.2,"t":"2026-08-13T04:00:00Z","v":1587679,"vw":15.503465},{"c":15.59,"h":15.77,"l":15.375,"n":12396,"o":15.5,"t":"2026-08-14T04:00:00Z","v":706786,"vw":15.543606},{"c":16.14,"h":16.17,"l":15.43,"n":12931,"o":15.51,"t":"2026-08-17T04:00:00Z","v":718207,"vw":15.998962},{"c":16.18,"h":16.25,"l":15.8403,"n":19593,"o":16.18,"t":"2026-08-18T04:00:00Z","v":1163716,"vw":16.095962},{"c":16.03,"h":16.45,"l":15.95,"n":14824,"o":16.32,"t":"2026-08-19T04:00:00Z","v":1070809,"vw":16.073885},{"c":16.02,"h":16.51,"l":15.85,"n":13435,"o":16.08,"t":"2026-08-20T04:00:00Z","v":1210519,"vw":16.057989},{"c":16.25,"h":16.58,"l":15.99,"n":13317,"o":16.25,"t":"2026-08-21T04:00:00Z","v":1102122,"vw":16.212073},{"c":14.97,"h":16.28,"l":14.79,"n":15554,"o":16.17,"t":"2026-08-24T04:00:00Z","v":991227,"vw":15.092052},{"c":14.65,"h":15.14,"l":14.58,"n":17868,"o":14.84,"t":"2026-08-25T04:00:00Z","v":1496063,"vw":14.810546},{"c":14.88,"h":15.335,"l":14.69,"n":22372,"o":14.69,"t":"2026-08-26T04:00:00Z","v":2408907,"vw":14.925484},{"c":14.04,"h":15.04,"l":14,"n":21120,"o":14.91,"t":"2026-08-27T04:00:00Z","v":1796829,"vw":14.19167},{"c":14.66,"h":14.82,"l":13.425,"n":29901,"o":14,"t":"2026-08-28T04:00:00Z","v":3331338,"vw":14.120041},{"c":14.45,"h":14.81,"l":13.565,"n":19612,"o":14.69,"t":"2026-08-31T04:00:00Z","v":1585367,"vw":14.181437},{"c":14.75,"h":14.86,"l":14.2277,"n":19170,"o":14.48,"t":"2026-09-01T04:00:00Z","v":1728416,"vw":14.665781},{"c":15.215,"h":15.23,"l":14.37,"n":21086,"o":14.57,"t":"2026-09-02T04:00:00Z","v":2815281,"vw":15.053684},{"c":14.96,"h":15.34,"l":14.68,"n":19621,"o":15.17,"t":"2026-09-03T04:00:00Z","v":2291326,"vw":14.989452},{"c":15.45,"h":15.48,"l":14.8,"n":20694,"o":14.97,"t":"2026-09-04T04:00:00Z","v":1534134,"vw":15.370914},{"c":15.78,"h":16.03,"l":15.54,"n":17844,"o":15.54,"t":"2026-09-08T04:00:00Z","v":1115553,"vw":15.831961},{"c":15.64,"h":15.99,"l":15.35,"n":14371,"o":15.84,"t":"2026-09-09T04:00:00Z","v":979088,"vw":15.589887},{"c":15.34,"h":15.89,"l":15.305,"n":18728,"o":15.73,"t":"2026-09-10T04:00:00Z","v":1573331,"vw":15.517847},{"c":14.9,"h":15.485,"l":14.755,"n":15847,"o":15.41,"t":"2026-09-11T04:00:00Z","v":1283842,"vw":14.956321},{"c":14.61,"h":15.065,"l":14.325,"n":20639,"o":14.9,"t":"2026-09-14T04:00:00Z","v":1666525,"vw":14.657314},{"c":14.87,"h":14.93,"l":14.53,"n":16436,"o":14.67,"t":"2026-09-15T04:00:00Z","v":1852359,"vw":14.773979},{"c":15.06,"h":15.19,"l":14.43,"n":17363,"o":14.775,"t":"2026-09-16T04:00:00Z","v":2461054,"vw":14.945298},{"c":15.09,"h":15.51,"l":14.92,"n":16794,"o":15.14,"t":"2026-09-17T04:00:00Z","v":1451643,"vw":15.18507},{"c":15.15,"h":15.205,"l":14.89,"n":12627,"o":15.09,"t":"2026-09-18T04:00:00Z","v":2920914,"vw":15.121041},{"c":14.85,"h":15.1702,"l":14.73,"n":12653,"o":14.74,"t":"2026-09-21T04:00:00Z","v":1303957,"vw":14.901231},{"c":15.07,"h":15.33,"l":14.83,"n":12221,"o":14.84,"t":"2026-09-22T04:00:00Z","v":935538,"vw":15.084775},{"c":15.11,"h":15.41,"l":14.87,"n":15227,"o":15.11,"t":"2026-09-23T04:00:00Z","v":1085754,"vw":15.070368},{"c":15.01,"h":15.37,"l":14.92,"n":14424,"o":15.12,"t":"2026-09-24T04:00:00Z","v":1227806,"vw":15.061663},{"c":14.92,"h":15.1,"l":14.62,"n":12259,"o":14.96,"t":"2026-09-25T04:00:00Z","v":1486237,"vw":14.940442},{"c":14.8,"h":15.18,"l":14.76,"n":10071,"o":14.96,"t":"2026-09-28T04:00:00Z","v":862275,"vw":14.899989},{"c":14.71,"h":14.81,"l":14.54,"n":12433,"o":14.74,"t":"2026-09-29T04:00:00Z","v":1725487,"vw":14.693769},{"c":15.06,"h":15.34,"l":14.835,"n":10941,"o":14.88,"t":"2026-09-30T04:00:00Z","v":962699,"vw":15.131352},{"c":14.93,"h":15.13,"l":14.7956,"n":14699,"o":15.05,"t":"2026-10-01T04:00:00Z","v":1435113,"vw":14.962243},{"c":15.23,"h":15.3,"l":14.67,"n":11016,"o":14.91,"t":"2026-10-02T04:00:00Z","v":1071094,"vw":15.175528},{"c":15.15,"h":15.34,"l":14.87,"n":11711,"o":15.18,"t":"2026-10-05T04:00:00Z","v":918353,"vw":15.147553},{"c":15.16,"h":15.4894,"l":15.08,"n":11576,"o":15.15,"t":"2026-10-06T04:00:00Z","v":708971,"vw":15.27148},{"c":15.34,"h":15.375,"l":15.02,"n":12225,"o":15.2,"t":"2026-10-07T04:00:00Z","v":969464,"vw":15.236646},{"c":15.06,"h":15.5,"l":14.935,"n":16311,"o":15.5,"t":"2026-10-08T04:00:00Z","v":1433562,"vw":15.076877},{"c":14.34,"h":15.15,"l":14.23,"n":22273,"o":14.97,"t":"2026-10-09T04:00:00Z","v":1841890,"vw":14.526349},{"c":14.6,"h":14.67,"l":14.38,"n":17147,"o":14.49,"t":"2026-10-12T04:00:00Z","v":1245252,"vw":14.557684},{"c":15.58,"h":15.69,"l":14.44,"n":17303,"o":14.58,"t":"2026-10-13T04:00:00Z","v":1377609,"vw":15.366514},{"c":14.92,"h":15.59,"l":14.85,"n":20436,"o":15.55,"t":"2026-10-14T04:00:00Z","v":1633369,"vw":14.992781},{"c":14.29,"h":14.91,"l":14.18,"n":23443,"o":14.77,"t":"2026-10-15T04:00:00Z","v":1675257,"vw":14.418603},{"c":14.47,"h":14.71,"l":14.21,"n":16889,"o":14.41,"t":"2026-10-16T04:00:00Z","v":2911242,"vw":14.45826},{"c":14.15,"h":14.365,"l":13.94,"n":17124,"o":14.18,"t":"2026-10-19T04:00:00Z","v":1323402,"vw":14.159653},{"c":14.19,"h":14.41,"l":13.91,"n":16486,"o":14.21,"t":"2026-10-20T04:00:00Z","v":1272169,"vw":14.186382},{"c":14.16,"h":14.475,"l":14.15,"n":13424,"o":14.19,"t":"2026-10-21T04:00:00Z","v":760337,"vw":14.253135},{"c":13.91,"h":14.31,"l":13.79,"n":15204,"o":14.31,"t":"2026-10-22T04:00:00Z","v":1118410,"vw":13.976514}],"volatilityBars":[{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-09-22T12:00:00Z","v":102,"vw":14.95},{"c":14.9,"h":14.9,"l":14.9,"n":7,"o":14.9,"t":"2026-09-22T12:30:00Z","v":224,"vw":14.9},{"c":15.11,"h":15.13,"l":14.83,"n":201,"o":14.84,"t":"2026-09-22T13:30:00Z","v":31813,"vw":14.934776},{"c":15.05,"h":15.16,"l":15,"n":347,"o":15.055,"t":"2026-09-22T13:45:00Z","v":15665,"vw":15.078545},{"c":15.21,"h":15.23,"l":15.06,"n":356,"o":15.085,"t":"2026-09-22T14:00:00Z","v":18103,"vw":15.107566},{"c":15.16,"h":15.215,"l":15.16,"n":366,"o":15.2,"t":"2026-09-22T14:15:00Z","v":17326,"vw":15.181199},{"c":15.04,"h":15.16,"l":15.035,"n":508,"o":15.16,"t":"2026-09-22T14:30:00Z","v":30266,"vw":15.1041},{"c":15.05,"h":15.08,"l":14.97,"n":264,"o":15.035,"t":"2026-09-22T14:45:00Z","v":16273,"vw":15.032961},{"c":14.985,"h":15.035,"l":14.96,"n":205,"o":15.03,"t":"2026-09-22T15:00:00Z","v":12534,"vw":14.987761},{"c":14.99,"h":15.02,"l":14.96,"n":159,"o":14.985,"t":"2026-09-22T15:15:00Z","v":9393,"vw":14.978671},{"c":15.01,"h":15.04,"l":14.975,"n":206,"o":14.98,"t":"2026-09-22T15:30:00Z","v":8860,"vw":15.010405},{"c":15.135,"h":15.15,"l":15.02,"n":246,"o":15.02,"t":"2026-09-22T15:45:00Z","v":12772,"vw":15.072154},{"c":15.21,"h":15.21,"l":15.13,"n":288,"o":15.165,"t":"2026-09-22T16:00:00Z","v":15632,"vw":15.164031},{"c":15.12,"h":15.21,"l":15.12,"n":224,"o":15.2001,"t":"2026-09-22T16:15:00Z","v":11528,"vw":15.16907},{"c":15.18,"h":15.18,"l":15.135,"n":258,"o":15.14,"t":"2026-09-22T16:30:00Z","v":10589,"vw":15.148523},{"c":15.085,"h":15.18,"l":15.085,"n":286,"o":15.18,"t":"2026-09-22T16:45:00Z","v":15136,"vw":15.136183},{"c":15.14,"h":15.14,"l":15.09,"n":227,"o":15.09,"t":"2026-09-22T17:00:00Z","v":9313,"vw":15.116212},{"c":15.16,"h":15.19,"l":15.15,"n":261,"o":15.15,"t":"2026-09-22T17:15:00Z","v":12707,"vw":15.166339},{"c":15.25,"h":15.25,"l":15.16,"n":273,"o":15.16,"t":"2026-09-22T17:30:00Z","v":9543,"vw":15.204718},{"c":15.21,"h":15.27,"l":15.18,"n":538,"o":15.26,"t":"2026-09-22T17:45:00Z","v":31031,"vw":15.216197},{"c":15.24,"h":15.25,"l":15.2,"n":239,"o":15.21,"t":"2026-09-22T18:00:00Z","v":10971,"vw":15.227289},{"c":15.3,"h":15.33,"l":15.24,"n":330,"o":15.24,"t":"2026-09-22T18:15:00Z","v":21654,"vw":15.293668},{"c":15.31,"h":15.32,"l":15.2685,"n":353,"o":15.3,"t":"2026-09-22T18:30:00Z","v":13692,"vw":15.288354},{"c":15.255,"h":15.32,"l":15.23,"n":451,"o":15.309,"t":"2026-09-22T18:45:00Z","v":24920,"vw":15.277175},{"c":15.17,"h":15.25,"l":15.14,"n":434,"o":15.24,"t":"2026-09-22T19:00:00Z","v":26923,"vw":15.199519},{"c":15.06,"h":15.18,"l":15.05,"n":489,"o":15.165,"t":"2026-09-22T19:15:00Z","v":26628,"vw":15.109265},{"c":15.05,"h":15.079,"l":14.995,"n":962,"o":15.06,"t":"2026-09-22T19:30:00Z","v":71414,"vw":15.021817},{"c":15.08,"h":15.1,"l":14.99,"n":2798,"o":15.05,"t":"2026-09-22T19:45:00Z","v":221381,"vw":15.04162},{"c":15.07,"h":15.07,"l":15.07,"n":31,"o":15.07,"t":"2026-09-22T20:00:00Z","v":209137,"vw":15.07},{"c":15.2,"h":15.2,"l":15.2,"n":7,"o":15.2,"t":"2026-09-23T08:30:00Z","v":106,"vw":15.2},{"c":15.08,"h":15.09,"l":15.08,"n":3,"o":15.09,"t":"2026-09-23T11:30:00Z","v":432,"vw":15.082315},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-09-23T12:15:00Z","v":111,"vw":15.15},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-09-23T12:30:00Z","v":114,"vw":15.05},{"c":15.335,"h":15.41,"l":15.11,"n":342,"o":15.14,"t":"2026-09-23T13:30:00Z","v":25625,"vw":15.245175},{"c":15.34,"h":15.38,"l":15.29,"n":435,"o":15.31,"t":"2026-09-23T13:45:00Z","v":19559,"vw":15.333635},{"c":15.27,"h":15.35,"l":15.24,"n":342,"o":15.33,"t":"2026-09-23T14:00:00Z","v":14699,"vw":15.301205},{"c":15.22,"h":15.37,"l":15.22,"n":540,"o":15.27,"t":"2026-09-23T14:15:00Z","v":26728,"vw":15.3091},{"c":15.27,"h":15.32,"l":15.2,"n":403,"o":15.225,"t":"2026-09-23T14:30:00Z","v":20571,"vw":15.244034},{"c":15.22,"h":15.26,"l":15.18,"n":387,"o":15.26,"t":"2026-09-23T14:45:00Z","v":16394,"vw":15.218512},{"c":15.29,"h":15.29,"l":15.2,"n":401,"o":15.23,"t":"2026-09-23T15:00:00Z","v":24041,"vw":15.245555},{"c":15.2,"h":15.31,"l":15.16,"n":548,"o":15.3,"t":"2026-09-23T15:15:00Z","v":26419,"vw":15.21889},{"c":15.14,"h":15.245,"l":15.11,"n":502,"o":15.18,"t":"2026-09-23T15:30:00Z","v":23414,"vw":15.166977},{"c":15.1,"h":15.19,"l":15.095,"n":423,"o":15.12,"t":"2026-09-23T15:45:00Z","v":28041,"vw":15.126758},{"c":15.18,"h":15.18,"l":15.08,"n":287,"o":15.08,"t":"2026-09-23T16:00:00Z","v":15340,"vw":15.12807},{"c":15.2,"h":15.215,"l":15.15,"n":312,"o":15.17,"t":"2026-09-23T16:15:00Z","v":12692,"vw":15.186016},{"c":15.11,"h":15.205,"l":15.09,"n":420,"o":15.2,"t":"2026-09-23T16:30:00Z","v":16957,"vw":15.155516},{"c":14.9,"h":15.1,"l":14.87,"n":867,"o":15.1,"t":"2026-09-23T16:45:00Z","v":52098,"vw":14.970739},{"c":14.9,"h":14.95,"l":14.87,"n":548,"o":14.89,"t":"2026-09-23T17:00:00Z","v":23138,"vw":14.906853},{"c":14.915,"h":14.98,"l":14.89,"n":622,"o":14.92,"t":"2026-09-23T17:15:00Z","v":52076,"vw":14.943257},{"c":15.09,"h":15.1,"l":14.925,"n":512,"o":14.925,"t":"2026-09-23T17:30:00Z","v":24486,"vw":15.025968},{"c":15,"h":15.08,"l":14.97,"n":429,"o":15.08,"t":"2026-09-23T17:45:00Z","v":17173,"vw":15.02291},{"c":14.99,"h":15.04,"l":14.97,"n":469,"o":15.01,"t":"2026-09-23T18:00:00Z","v":19925,"vw":14.996147},{"c":14.98,"h":15.015,"l":14.96,"n":347,"o":14.995,"t":"2026-09-23T18:15:00Z","v":16508,"vw":14.992363},{"c":14.97,"h":15.005,"l":14.97,"n":480,"o":14.99,"t":"2026-09-23T18:30:00Z","v":15690,"vw":14.984328},{"c":14.975,"h":14.975,"l":14.94,"n":327,"o":14.96,"t":"2026-09-23T18:45:00Z","v":13749,"vw":14.957772},{"c":14.93,"h":14.99,"l":14.91,"n":719,"o":14.975,"t":"2026-09-23T19:00:00Z","v":41308,"vw":14.937599},{"c":14.925,"h":14.965,"l":14.91,"n":434,"o":14.93,"t":"2026-09-23T19:15:00Z","v":22419,"vw":14.936519},{"c":14.99,"h":15,"l":14.94,"n":847,"o":14.94,"t":"2026-09-23T19:30:00Z","v":46178,"vw":14.975654},{"c":15.12,"h":15.12,"l":14.99,"n":2570,"o":15,"t":"2026-09-23T19:45:00Z","v":282098,"vw":15.036428},{"c":15.11,"h":15.11,"l":15.11,"n":45,"o":15.11,"t":"2026-09-23T20:00:00Z","v":174186,"vw":15.11},{"c":15.15,"h":15.35,"l":15.15,"n":18,"o":15.35,"t":"2026-09-24T12:00:00Z","v":513,"vw":15.298},{"c":15.09,"h":15.121,"l":14.95,"n":328,"o":15.12,"t":"2026-09-24T13:30:00Z","v":29403,"vw":15.07059},{"c":15.005,"h":15.085,"l":14.98,"n":300,"o":15.08,"t":"2026-09-24T13:45:00Z","v":21268,"vw":15.029299},{"c":15.08,"h":15.15,"l":15,"n":450,"o":15.015,"t":"2026-09-24T14:00:00Z","v":22485,"vw":15.075947},{"c":15.05,"h":15.09,"l":14.99,"n":421,"o":15.07,"t":"2026-09-24T14:15:00Z","v":19896,"vw":15.042783},{"c":15.02,"h":15.13,"l":15.02,"n":387,"o":15.06,"t":"2026-09-24T14:30:00Z","v":21621,"vw":15.089573},{"c":15.015,"h":15.04,"l":14.975,"n":370,"o":15.02,"t":"2026-09-24T14:45:00Z","v":23138,"vw":15.010249},{"c":15.015,"h":15.075,"l":15.01,"n":489,"o":15.03,"t":"2026-09-24T15:00:00Z","v":27320,"vw":15.0436},{"c":15.09,"h":15.09,"l":15.01,"n":307,"o":15.03,"t":"2026-09-24T15:15:00Z","v":17596,"vw":15.054329},{"c":15.18,"h":15.2,"l":15.09,"n":328,"o":15.11,"t":"2026-09-24T15:30:00Z","v":21872,"vw":15.147576},{"c":15.24,"h":15.27,"l":15.12,"n":453,"o":15.19,"t":"2026-09-24T15:45:00Z","v":27329,"vw":15.169548},{"c":15.14,"h":15.23,"l":15.13,"n":399,"o":15.23,"t":"2026-09-24T16:00:00Z","v":22399,"vw":15.205265},{"c":14.96,"h":15.13,"l":14.92,"n":1011,"o":15.13,"t":"2026-09-24T16:15:00Z","v":46700,"vw":15.022604},{"c":15.13,"h":15.13,"l":14.95,"n":565,"o":14.97,"t":"2026-09-24T16:30:00Z","v":50254,"vw":15.022761},{"c":15.22,"h":15.23,"l":15.15,"n":315,"o":15.15,"t":"2026-09-24T16:45:00Z","v":13774,"vw":15.179642},{"c":15.25,"h":15.2899,"l":15.19,"n":429,"o":15.215,"t":"2026-09-24T17:00:00Z","v":21261,"vw":15.238286},{"c":15.25,"h":15.27,"l":15.2,"n":297,"o":15.24,"t":"2026-09-24T17:15:00Z","v":14079,"vw":15.237256},{"c":15.3,"h":15.3,"l":15.23,"n":346,"o":15.245,"t":"2026-09-24T17:30:00Z","v":15855,"vw":15.265103},{"c":15.34,"h":15.34,"l":15.2724,"n":412,"o":15.29,"t":"2026-09-24T17:45:00Z","v":20463,"vw":15.297556},{"c":15.3,"h":15.37,"l":15.28,"n":485,"o":15.34,"t":"2026-09-24T18:00:00Z","v":27221,"vw":15.312132},{"c":15.23,"h":15.295,"l":15.23,"n":352,"o":15.29,"t":"2026-09-24T18:15:00Z","v":18058,"vw":15.259235},{"c":15.085,"h":15.22,"l":15.06,"n":511,"o":15.22,"t":"2026-09-24T18:30:00Z","v":28357,"vw":15.11743},{"c":15.105,"h":15.11,"l":15.06,"n":422,"o":15.1,"t":"2026-09-24T18:45:00Z","v":19594,"vw":15.07711},{"c":15.11,"h":15.14,"l":15.085,"n":497,"o":15.11,"t":"2026-09-24T19:00:00Z","v":26919,"vw":15.104275},{"c":15.11,"h":15.125,"l":15.085,"n":510,"o":15.11,"t":"2026-09-24T19:15:00Z","v":24114,"vw":15.104696},{"c":14.99,"h":15.115,"l":14.93,"n":1102,"o":15.115,"t":"2026-09-24T19:30:00Z","v":97427,"vw":14.99032},{"c":15.03,"h":15.07,"l":14.96,"n":2386,"o":14.99,"t":"2026-09-24T19:45:00Z","v":168775,"vw":15.024814},{"c":15.01,"h":15.01,"l":15.01,"n":37,"o":15.01,"t":"2026-09-24T20:00:00Z","v":354839,"vw":15.01},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-24T22:00:00Z","v":100,"vw":14.85},{"c":14.735,"h":15.09,"l":14.735,"n":392,"o":14.96,"t":"2026-09-25T13:30:00Z","v":32235,"vw":14.880198},{"c":14.85,"h":14.8625,"l":14.7,"n":289,"o":14.7,"t":"2026-09-25T13:45:00Z","v":9759,"vw":14.779309},{"c":14.775,"h":14.84,"l":14.62,"n":166,"o":14.84,"t":"2026-09-25T14:00:00Z","v":7355,"vw":14.730734},{"c":14.75,"h":14.8,"l":14.73,"n":257,"o":14.775,"t":"2026-09-25T14:15:00Z","v":9575,"vw":14.763859},{"c":14.685,"h":14.755,"l":14.68,"n":152,"o":14.75,"t":"2026-09-25T14:30:00Z","v":7311,"vw":14.718812},{"c":14.85,"h":14.85,"l":14.68,"n":245,"o":14.68,"t":"2026-09-25T14:45:00Z","v":11097,"vw":14.753953},{"c":14.92,"h":14.92,"l":14.84,"n":189,"o":14.84,"t":"2026-09-25T15:00:00Z","v":8074,"vw":14.892979},{"c":14.92,"h":14.95,"l":14.86,"n":489,"o":14.92,"t":"2026-09-25T15:15:00Z","v":37395,"vw":14.928565},{"c":14.97,"h":14.97,"l":14.93,"n":293,"o":14.93,"t":"2026-09-25T15:30:00Z","v":16457,"vw":14.949775},{"c":14.89,"h":14.985,"l":14.88,"n":295,"o":14.97,"t":"2026-09-25T15:45:00Z","v":14511,"vw":14.929766},{"c":14.94,"h":14.99,"l":14.89,"n":408,"o":14.89,"t":"2026-09-25T16:00:00Z","v":19232,"vw":14.955786},{"c":14.91,"h":14.9299,"l":14.87,"n":268,"o":14.925,"t":"2026-09-25T16:15:00Z","v":11845,"vw":14.91292},{"c":14.9401,"h":14.98,"l":14.92,"n":335,"o":14.92,"t":"2026-09-25T16:30:00Z","v":14824,"vw":14.946672},{"c":14.94,"h":14.965,"l":14.92,"n":179,"o":14.95,"t":"2026-09-25T16:45:00Z","v":10564,"vw":14.938927},{"c":14.87,"h":14.94,"l":14.87,"n":196,"o":14.94,"t":"2026-09-25T17:00:00Z","v":7894,"vw":14.908189},{"c":14.845,"h":14.89,"l":14.835,"n":286,"o":14.8899,"t":"2026-09-25T17:15:00Z","v":47603,"vw":14.854925},{"c":14.7,"h":14.835,"l":14.7,"n":242,"o":14.835,"t":"2026-09-25T17:30:00Z","v":10895,"vw":14.753527},{"c":14.78,"h":14.785,"l":14.715,"n":201,"o":14.715,"t":"2026-09-25T17:45:00Z","v":10451,"vw":14.756636},{"c":14.82,"h":14.83,"l":14.78,"n":321,"o":14.78,"t":"2026-09-25T18:00:00Z","v":18107,"vw":14.805375},{"c":14.77,"h":14.825,"l":14.77,"n":368,"o":14.825,"t":"2026-09-25T18:15:00Z","v":16455,"vw":14.804799},{"c":14.8,"h":14.81,"l":14.75,"n":447,"o":14.775,"t":"2026-09-25T18:30:00Z","v":19719,"vw":14.779146},{"c":14.89,"h":14.9,"l":14.81,"n":487,"o":14.81,"t":"2026-09-25T18:45:00Z","v":32383,"vw":14.852781},{"c":15.04,"h":15.05,"l":14.9,"n":667,"o":14.9,"t":"2026-09-25T19:00:00Z","v":38350,"vw":14.967432},{"c":14.99,"h":15.05,"l":14.96,"n":583,"o":15.04,"t":"2026-09-25T19:15:00Z","v":39421,"vw":14.988664},{"c":15.07,"h":15.07,"l":14.96,"n":755,"o":14.985,"t":"2026-09-25T19:30:00Z","v":38931,"vw":14.999843},{"c":14.925,"h":15.1,"l":14.91,"n":2679,"o":15.06,"t":"2026-09-25T19:45:00Z","v":272968,"vw":15.01758},{"c":14.92,"h":14.92,"l":14.92,"n":51,"o":14.92,"t":"2026-09-25T20:00:00Z","v":184258,"vw":14.92},{"c":15.39,"h":15.39,"l":15.38,"n":4,"o":15.38,"t":"2026-09-28T11:00:00Z","v":503,"vw":15.38798},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-09-28T13:15:00Z","v":102,"vw":15.05},{"c":15.065,"h":15.175,"l":14.86,"n":141,"o":14.96,"t":"2026-09-28T13:30:00Z","v":22904,"vw":14.957817},{"c":15.06,"h":15.13,"l":15.06,"n":447,"o":15.09,"t":"2026-09-28T13:45:00Z","v":24123,"vw":15.088904},{"c":15.13,"h":15.18,"l":15.06,"n":335,"o":15.09,"t":"2026-09-28T14:00:00Z","v":13508,"vw":15.131704},{"c":15.12,"h":15.16,"l":15.09,"n":272,"o":15.13,"t":"2026-09-28T14:15:00Z","v":11069,"vw":15.123932},{"c":15.06,"h":15.13,"l":15.06,"n":274,"o":15.11,"t":"2026-09-28T14:30:00Z","v":9362,"vw":15.095976},{"c":15.0577,"h":15.08,"l":15.015,"n":293,"o":15.02,"t":"2026-09-28T14:45:00Z","v":10437,"vw":15.037918},{"c":14.98,"h":15.08,"l":14.96,"n":294,"o":15.05,"t":"2026-09-28T15:00:00Z","v":13189,"vw":15.037226},{"c":15,"h":15.06,"l":14.95,"n":257,"o":14.97,"t":"2026-09-28T15:15:00Z","v":13953,"vw":14.975999},{"c":15.015,"h":15.05,"l":14.99,"n":240,"o":14.99,"t":"2026-09-28T15:30:00Z","v":16187,"vw":15.018543},{"c":15,"h":15.01,"l":14.95,"n":218,"o":15.01,"t":"2026-09-28T15:45:00Z","v":8455,"vw":14.981083},{"c":15.035,"h":15.04,"l":15,"n":157,"o":15.01,"t":"2026-09-28T16:00:00Z","v":6353,"vw":15.013035},{"c":14.985,"h":15.04,"l":14.9,"n":391,"o":15.04,"t":"2026-09-28T16:15:00Z","v":16514,"vw":14.970253},{"c":15.02,"h":15.02,"l":14.95,"n":201,"o":15,"t":"2026-09-28T16:30:00Z","v":6080,"vw":14.981563},{"c":15.02,"h":15.04,"l":14.9971,"n":280,"o":15.02,"t":"2026-09-28T16:45:00Z","v":18314,"vw":15.009131},{"c":14.97,"h":15.05,"l":14.96,"n":358,"o":15.03,"t":"2026-09-28T17:00:00Z","v":14772,"vw":15.010499},{"c":14.95,"h":15.03,"l":14.94,"n":179,"o":14.94,"t":"2026-09-28T17:15:00Z","v":11019,"vw":14.988783},{"c":15.01,"h":15.01,"l":14.95,"n":198,"o":14.96,"t":"2026-09-28T17:30:00Z","v":6859,"vw":14.971754},{"c":15.03,"h":15.04,"l":15.01,"n":223,"o":15.01,"t":"2026-09-28T17:45:00Z","v":8208,"vw":15.023696},{"c":15.025,"h":15.06,"l":15.02,"n":206,"o":15.04,"t":"2026-09-28T18:00:00Z","v":14745,"vw":15.039256},{"c":15.03,"h":15.05,"l":15.01,"n":348,"o":15.035,"t":"2026-09-28T18:15:00Z","v":17066,"vw":15.031181},{"c":14.94,"h":15.04,"l":14.91,"n":396,"o":15.03,"t":"2026-09-28T18:30:00Z","v":21959,"vw":14.947435},{"c":14.89,"h":14.94,"l":14.862,"n":266,"o":14.94,"t":"2026-09-28T18:45:00Z","v":15908,"vw":14.891481},{"c":14.89,"h":14.9,"l":14.875,"n":235,"o":14.88,"t":"2026-09-28T19:00:00Z","v":7834,"vw":14.889047},{"c":14.88,"h":14.93,"l":14.87,"n":373,"o":14.88,"t":"2026-09-28T19:15:00Z","v":16179,"vw":14.898533},{"c":14.83,"h":14.89,"l":14.83,"n":507,"o":14.875,"t":"2026-09-28T19:30:00Z","v":18922,"vw":14.861247},{"c":14.8,"h":14.84,"l":14.76,"n":1764,"o":14.835,"t":"2026-09-28T19:45:00Z","v":104677,"vw":14.805472},{"c":14.8,"h":14.8,"l":14.8,"n":30,"o":14.8,"t":"2026-09-28T20:00:00Z","v":158213,"vw":14.8},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-29T13:15:00Z","v":200,"vw":14.7},{"c":14.705,"h":14.81,"l":14.7,"n":136,"o":14.72,"t":"2026-09-29T13:30:00Z","v":18750,"vw":14.738459},{"c":14.7,"h":14.74,"l":14.63,"n":281,"o":14.715,"t":"2026-09-29T13:45:00Z","v":16694,"vw":14.676275},{"c":14.71,"h":14.72,"l":14.685,"n":286,"o":14.685,"t":"2026-09-29T14:00:00Z","v":10192,"vw":14.698914},{"c":14.69,"h":14.75,"l":14.54,"n":267,"o":14.69,"t":"2026-09-29T14:15:00Z","v":17649,"vw":14.662724},{"c":14.645,"h":14.72,"l":14.625,"n":406,"o":14.72,"t":"2026-09-29T14:30:00Z","v":17731,"vw":14.650729},{"c":14.69,"h":14.73,"l":14.6076,"n":283,"o":14.63,"t":"2026-09-29T14:45:00Z","v":15129,"vw":14.646611},{"c":14.66,"h":14.68,"l":14.64,"n":449,"o":14.68,"t":"2026-09-29T15:00:00Z","v":14032,"vw":14.658611},{"c":14.675,"h":14.7,"l":14.66,"n":253,"o":14.69,"t":"2026-09-29T15:15:00Z","v":5905,"vw":14.67851},{"c":14.67,"h":14.69,"l":14.64,"n":292,"o":14.675,"t":"2026-09-29T15:30:00Z","v":9145,"vw":14.66351},{"c":14.72,"h":14.72,"l":14.62,"n":404,"o":14.67,"t":"2026-09-29T15:45:00Z","v":15430,"vw":14.651181},{"c":14.73,"h":14.741,"l":14.685,"n":252,"o":14.7,"t":"2026-09-29T16:00:00Z","v":11772,"vw":14.702858},{"c":14.69,"h":14.72,"l":14.67,"n":357,"o":14.72,"t":"2026-09-29T16:15:00Z","v":16860,"vw":14.694704},{"c":14.67,"h":14.69,"l":14.66,"n":255,"o":14.69,"t":"2026-09-29T16:30:00Z","v":8041,"vw":14.673478},{"c":14.68,"h":14.68,"l":14.66,"n":336,"o":14.67,"t":"2026-09-29T16:45:00Z","v":11649,"vw":14.668763},{"c":14.71,"h":14.73,"l":14.68,"n":386,"o":14.6896,"t":"2026-09-29T17:00:00Z","v":12890,"vw":14.692955},{"c":14.715,"h":14.73,"l":14.695,"n":244,"o":14.71,"t":"2026-09-29T17:15:00Z","v":7507,"vw":14.707197},{"c":14.655,"h":14.715,"l":14.65,"n":273,"o":14.715,"t":"2026-09-29T17:30:00Z","v":9026,"vw":14.685674},{"c":14.66,"h":14.675,"l":14.64,"n":378,"o":14.65,"t":"2026-09-29T17:45:00Z","v":13959,"vw":14.659087},{"c":14.68,"h":14.72,"l":14.66,"n":612,"o":14.66,"t":"2026-09-29T18:00:00Z","v":21534,"vw":14.681369},{"c":14.68,"h":14.72,"l":14.68,"n":276,"o":14.68,"t":"2026-09-29T18:15:00Z","v":9886,"vw":14.697427},{"c":14.675,"h":14.69,"l":14.66,"n":390,"o":14.68,"t":"2026-09-29T18:30:00Z","v":14005,"vw":14.672571},{"c":14.69,"h":14.71,"l":14.675,"n":336,"o":14.675,"t":"2026-09-29T18:45:00Z","v":9345,"vw":14.686401},{"c":14.67,"h":14.71,"l":14.6505,"n":442,"o":14.69,"t":"2026-09-29T19:00:00Z","v":17040,"vw":14.682855},{"c":14.685,"h":14.7,"l":14.665,"n":555,"o":14.67,"t":"2026-09-29T19:15:00Z","v":26306,"vw":14.677983},{"c":14.63,"h":14.7,"l":14.63,"n":749,"o":14.685,"t":"2026-09-29T19:30:00Z","v":38339,"vw":14.672807},{"c":14.71,"h":14.755,"l":14.615,"n":2359,"o":14.63,"t":"2026-09-29T19:45:00Z","v":155262,"vw":14.685408},{"c":14.71,"h":14.71,"l":14.71,"n":32,"o":14.71,"t":"2026-09-29T20:00:00Z","v":317414,"vw":14.71},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-29T22:45:00Z","v":100,"vw":14.5},{"c":14.62,"h":14.63,"l":14.62,"n":30,"o":14.62,"t":"2026-09-30T12:00:00Z","v":916,"vw":14.621667},{"c":14.81,"h":14.81,"l":14.81,"n":8,"o":14.81,"t":"2026-09-30T12:15:00Z","v":207,"vw":14.81},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-09-30T12:30:00Z","v":197,"vw":14.8},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-09-30T13:15:00Z","v":100,"vw":14.89},{"c":14.975,"h":14.99,"l":14.835,"n":258,"o":14.93,"t":"2026-09-30T13:30:00Z","v":24363,"vw":14.889917},{"c":14.96,"h":15,"l":14.9,"n":234,"o":14.95,"t":"2026-09-30T13:45:00Z","v":22003,"vw":14.943549},{"c":15.07,"h":15.07,"l":14.96,"n":263,"o":14.97,"t":"2026-09-30T14:00:00Z","v":11266,"vw":14.999183},{"c":15.055,"h":15.15,"l":15.055,"n":210,"o":15.08,"t":"2026-09-30T14:15:00Z","v":10909,"vw":15.108498},{"c":15.055,"h":15.135,"l":15.055,"n":237,"o":15.09,"t":"2026-09-30T14:30:00Z","v":10996,"vw":15.108211},{"c":15.17,"h":15.17,"l":15.03,"n":157,"o":15.03,"t":"2026-09-30T14:45:00Z","v":7150,"vw":15.127018},{"c":15.23,"h":15.28,"l":15.155,"n":483,"o":15.18,"t":"2026-09-30T15:00:00Z","v":23884,"vw":15.223489},{"c":15.18,"h":15.27,"l":15.15,"n":296,"o":15.26,"t":"2026-09-30T15:15:00Z","v":16396,"vw":15.203474},{"c":15.12,"h":15.215,"l":15.09,"n":349,"o":15.18,"t":"2026-09-30T15:30:00Z","v":16767,"vw":15.171234},{"c":15.13,"h":15.15,"l":15.11,"n":196,"o":15.12,"t":"2026-09-30T15:45:00Z","v":9125,"vw":15.130412},{"c":15.13,"h":15.155,"l":15.12,"n":279,"o":15.13,"t":"2026-09-30T16:00:00Z","v":14414,"vw":15.143347},{"c":15.125,"h":15.146,"l":15.12,"n":213,"o":15.125,"t":"2026-09-30T16:15:00Z","v":10105,"vw":15.130634},{"c":15.1,"h":15.12,"l":15.085,"n":216,"o":15.12,"t":"2026-09-30T16:30:00Z","v":9742,"vw":15.099487},{"c":15.105,"h":15.12,"l":15.09,"n":165,"o":15.11,"t":"2026-09-30T16:45:00Z","v":7485,"vw":15.105543},{"c":15.2,"h":15.21,"l":15.1,"n":386,"o":15.105,"t":"2026-09-30T17:00:00Z","v":21069,"vw":15.166458},{"c":15.215,"h":15.28,"l":15.2,"n":293,"o":15.2,"t":"2026-09-30T17:15:00Z","v":14569,"vw":15.24105},{"c":15.22,"h":15.23,"l":15.195,"n":240,"o":15.215,"t":"2026-09-30T17:30:00Z","v":12565,"vw":15.211641},{"c":15.255,"h":15.26,"l":15.22,"n":357,"o":15.22,"t":"2026-09-30T17:45:00Z","v":18563,"vw":15.241699},{"c":15.26,"h":15.3,"l":15.24,"n":270,"o":15.255,"t":"2026-09-30T18:00:00Z","v":20727,"vw":15.272967},{"c":15.3,"h":15.315,"l":15.26,"n":381,"o":15.26,"t":"2026-09-30T18:15:00Z","v":29062,"vw":15.290127},{"c":15.3,"h":15.335,"l":15.27,"n":292,"o":15.31,"t":"2026-09-30T18:30:00Z","v":20759,"vw":15.315253},{"c":15.325,"h":15.335,"l":15.28,"n":462,"o":15.3,"t":"2026-09-30T18:45:00Z","v":28425,"vw":15.31841},{"c":15.3,"h":15.34,"l":15.215,"n":642,"o":15.33,"t":"2026-09-30T19:00:00Z","v":70468,"vw":15.308659},{"c":15.165,"h":15.31,"l":15.165,"n":488,"o":15.31,"t":"2026-09-30T19:15:00Z","v":26947,"vw":15.225197},{"c":15.17,"h":15.2,"l":15.151,"n":598,"o":15.16,"t":"2026-09-30T19:30:00Z","v":26928,"vw":15.174968},{"c":15.06,"h":15.175,"l":15.06,"n":1754,"o":15.175,"t":"2026-09-30T19:45:00Z","v":113638,"vw":15.101544},{"c":15.06,"h":15.06,"l":15.06,"n":25,"o":15.06,"t":"2026-09-30T20:00:00Z","v":326581,"vw":15.06},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-01T12:15:00Z","v":400,"vw":15.15},{"c":14.87,"h":15.11,"l":14.84,"n":182,"o":15.05,"t":"2026-10-01T13:30:00Z","v":20323,"vw":15.015179},{"c":15.04,"h":15.09,"l":14.855,"n":323,"o":14.86,"t":"2026-10-01T13:45:00Z","v":18353,"vw":14.929638},{"c":14.99,"h":15.045,"l":14.9,"n":538,"o":15.045,"t":"2026-10-01T14:00:00Z","v":33187,"vw":14.927545},{"c":15.07,"h":15.08,"l":15.01,"n":290,"o":15.01,"t":"2026-10-01T14:15:00Z","v":12213,"vw":15.055768},{"c":15.11,"h":15.13,"l":15.07,"n":469,"o":15.08,"t":"2026-10-01T14:30:00Z","v":13486,"vw":15.098915},{"c":15.02,"h":15.1,"l":14.97,"n":673,"o":15.095,"t":"2026-10-01T14:45:00Z","v":24802,"vw":15.020801},{"c":14.93,"h":15.06,"l":14.93,"n":728,"o":14.99,"t":"2026-10-01T15:00:00Z","v":43525,"vw":15.012635},{"c":14.9,"h":14.93,"l":14.87,"n":638,"o":14.92,"t":"2026-10-01T15:15:00Z","v":46041,"vw":14.898131},{"c":14.91,"h":14.93,"l":14.85,"n":442,"o":14.9,"t":"2026-10-01T15:30:00Z","v":22685,"vw":14.878869},{"c":15.02,"h":15.02,"l":14.89,"n":314,"o":14.9,"t":"2026-10-01T15:45:00Z","v":8934,"vw":14.959981},{"c":14.98,"h":15.03,"l":14.98,"n":302,"o":15.025,"t":"2026-10-01T16:00:00Z","v":18215,"vw":15.001253},{"c":14.92,"h":15,"l":14.7956,"n":535,"o":15,"t":"2026-10-01T16:15:00Z","v":36542,"vw":14.886455},{"c":14.91,"h":14.93,"l":14.89,"n":287,"o":14.928,"t":"2026-10-01T16:30:00Z","v":11789,"vw":14.914576},{"c":14.9,"h":14.93,"l":14.89,"n":217,"o":14.91,"t":"2026-10-01T16:45:00Z","v":8340,"vw":14.913767},{"c":14.94,"h":14.955,"l":14.89,"n":374,"o":14.89,"t":"2026-10-01T17:00:00Z","v":11655,"vw":14.935468},{"c":14.93,"h":14.97,"l":14.92,"n":425,"o":14.93,"t":"2026-10-01T17:15:00Z","v":20253,"vw":14.944133},{"c":14.94,"h":14.97,"l":14.89,"n":648,"o":14.93,"t":"2026-10-01T17:30:00Z","v":15499,"vw":14.93251},{"c":15.01,"h":15.03,"l":14.93,"n":459,"o":14.945,"t":"2026-10-01T17:45:00Z","v":17926,"vw":14.962591},{"c":14.98,"h":15.02,"l":14.97,"n":402,"o":15.01,"t":"2026-10-01T18:00:00Z","v":14242,"vw":14.99156},{"c":15.11,"h":15.11,"l":14.99,"n":378,"o":14.99,"t":"2026-10-01T18:15:00Z","v":12743,"vw":15.033295},{"c":15.08,"h":15.08,"l":15.03,"n":483,"o":15.08,"t":"2026-10-01T18:30:00Z","v":14388,"vw":15.058949},{"c":15.075,"h":15.09,"l":15.046,"n":385,"o":15.08,"t":"2026-10-01T18:45:00Z","v":14330,"vw":15.070915},{"c":15.05,"h":15.075,"l":15.02,"n":381,"o":15.075,"t":"2026-10-01T19:00:00Z","v":19496,"vw":15.056173},{"c":15.02,"h":15.04,"l":14.97,"n":610,"o":15.04,"t":"2026-10-01T19:15:00Z","v":38534,"vw":14.995851},{"c":15.01,"h":15.04,"l":14.94,"n":663,"o":15.03,"t":"2026-10-01T19:30:00Z","v":35536,"vw":14.992642},{"c":14.92,"h":15.06,"l":14.915,"n":2227,"o":15.005,"t":"2026-10-01T19:45:00Z","v":173689,"vw":14.97199},{"c":14.93,"h":14.93,"l":14.93,"n":24,"o":14.93,"t":"2026-10-01T20:00:00Z","v":159207,"vw":14.93},{"c":14.896,"h":15.03,"l":14.78,"n":218,"o":14.91,"t":"2026-10-02T13:30:00Z","v":27949,"vw":14.945603},{"c":14.926,"h":14.95,"l":14.865,"n":411,"o":14.895,"t":"2026-10-02T13:45:00Z","v":17952,"vw":14.911657},{"c":14.72,"h":14.96,"l":14.72,"n":319,"o":14.93,"t":"2026-10-02T14:00:00Z","v":15815,"vw":14.822857},{"c":14.85,"h":14.85,"l":14.67,"n":404,"o":14.7348,"t":"2026-10-02T14:15:00Z","v":22443,"vw":14.777753},{"c":14.91,"h":14.92,"l":14.83,"n":199,"o":14.855,"t":"2026-10-02T14:30:00Z","v":6341,"vw":14.885714},{"c":14.98,"h":14.98,"l":14.92,"n":213,"o":14.92,"t":"2026-10-02T14:45:00Z","v":8016,"vw":14.950679},{"c":14.93,"h":14.98,"l":14.89,"n":437,"o":14.97,"t":"2026-10-02T15:00:00Z","v":14347,"vw":14.92695},{"c":14.93,"h":14.98,"l":14.88,"n":346,"o":14.925,"t":"2026-10-02T15:15:00Z","v":13552,"vw":14.938889},{"c":14.96,"h":14.97,"l":14.94,"n":195,"o":14.94,"t":"2026-10-02T15:30:00Z","v":4607,"vw":14.955005},{"c":15.03,"h":15.04,"l":14.97,"n":223,"o":14.97,"t":"2026-10-02T15:45:00Z","v":7807,"vw":15.014994},{"c":15.02,"h":15.05,"l":14.98,"n":233,"o":15.02,"t":"2026-10-02T16:00:00Z","v":8007,"vw":15.017347},{"c":15.015,"h":15.02,"l":15,"n":178,"o":15.02,"t":"2026-10-02T16:15:00Z","v":4650,"vw":15.013},{"c":15.07,"h":15.11,"l":15.0166,"n":295,"o":15.0195,"t":"2026-10-02T16:30:00Z","v":19646,"vw":15.060723},{"c":15.08,"h":15.12,"l":15.06,"n":155,"o":15.09,"t":"2026-10-02T16:45:00Z","v":5791,"vw":15.081808},{"c":15.09,"h":15.11,"l":15.08,"n":154,"o":15.08,"t":"2026-10-02T17:00:00Z","v":7366,"vw":15.093199},{"c":15.13,"h":15.14,"l":15.09,"n":240,"o":15.09,"t":"2026-10-02T17:15:00Z","v":15732,"vw":15.126339},{"c":15.2,"h":15.21,"l":15.13,"n":253,"o":15.13,"t":"2026-10-02T17:30:00Z","v":13732,"vw":15.162893},{"c":15.155,"h":15.19,"l":15.15,"n":219,"o":15.19,"t":"2026-10-02T17:45:00Z","v":8261,"vw":15.164666},{"c":15.3,"h":15.3,"l":15.155,"n":390,"o":15.155,"t":"2026-10-02T18:00:00Z","v":20855,"vw":15.234399},{"c":15.27,"h":15.3,"l":15.26,"n":379,"o":15.3,"t":"2026-10-02T18:15:00Z","v":13714,"vw":15.276799},{"c":15.27,"h":15.29,"l":15.2401,"n":366,"o":15.2794,"t":"2026-10-02T18:30:00Z","v":27180,"vw":15.257794},{"c":15.23,"h":15.26,"l":15.195,"n":600,"o":15.26,"t":"2026-10-02T18:45:00Z","v":35159,"vw":15.222995},{"c":15.245,"h":15.26,"l":15.23,"n":264,"o":15.24,"t":"2026-10-02T19:00:00Z","v":9072,"vw":15.248107},{"c":15.18,"h":15.24,"l":15.18,"n":364,"o":15.24,"t":"2026-10-02T19:15:00Z","v":16271,"vw":15.212776},{"c":15.23,"h":15.25,"l":15.17,"n":624,"o":15.17,"t":"2026-10-02T19:30:00Z","v":24195,"vw":15.226631},{"c":15.22,"h":15.29,"l":15.17,"n":1902,"o":15.23,"t":"2026-10-02T19:45:00Z","v":152168,"vw":15.218432},{"c":15.22,"h":15.23,"l":15.22,"n":39,"o":15.23,"t":"2026-10-02T20:00:00Z","v":473532,"vw":15.229982},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-05T09:30:00Z","v":395,"vw":15.25},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-05T11:00:00Z","v":800,"vw":14.93},{"c":15.112,"h":15.112,"l":15.112,"n":1,"o":15.112,"t":"2026-10-05T13:15:00Z","v":1200,"vw":15.112},{"c":14.94,"h":15.25,"l":14.88,"n":127,"o":15.18,"t":"2026-10-05T13:30:00Z","v":10919,"vw":15.126745},{"c":14.99,"h":15.01,"l":14.87,"n":209,"o":14.9,"t":"2026-10-05T13:45:00Z","v":9380,"vw":14.921315},{"c":15.08,"h":15.08,"l":14.965,"n":373,"o":14.99,"t":"2026-10-05T14:00:00Z","v":24462,"vw":15.025478},{"c":15.02,"h":15.1006,"l":15.01,"n":267,"o":15.075,"t":"2026-10-05T14:15:00Z","v":9276,"vw":15.062762},{"c":15.04,"h":15.045,"l":14.965,"n":177,"o":15.015,"t":"2026-10-05T14:30:00Z","v":12775,"vw":14.996867},{"c":15.255,"h":15.26,"l":15.04,"n":324,"o":15.05,"t":"2026-10-05T14:45:00Z","v":20387,"vw":15.171914},{"c":15.23,"h":15.31,"l":15.23,"n":398,"o":15.28,"t":"2026-10-05T15:00:00Z","v":17422,"vw":15.279711},{"c":15.28,"h":15.28,"l":15.1901,"n":262,"o":15.205,"t":"2026-10-05T15:15:00Z","v":7072,"vw":15.247497},{"c":15.32,"h":15.33,"l":15.29,"n":165,"o":15.29,"t":"2026-10-05T15:30:00Z","v":4044,"vw":15.302235},{"c":15.33,"h":15.33,"l":15.28,"n":224,"o":15.3,"t":"2026-10-05T15:45:00Z","v":9711,"vw":15.294052},{"c":15.3,"h":15.32,"l":15.28,"n":326,"o":15.32,"t":"2026-10-05T16:00:00Z","v":11099,"vw":15.296456},{"c":15.29,"h":15.32,"l":15.28,"n":222,"o":15.29,"t":"2026-10-05T16:15:00Z","v":10478,"vw":15.30643},{"c":15.32,"h":15.32,"l":15.2949,"n":146,"o":15.2949,"t":"2026-10-05T16:30:00Z","v":4904,"vw":15.304996},{"c":15.32,"h":15.34,"l":15.32,"n":191,"o":15.32,"t":"2026-10-05T16:45:00Z","v":7830,"vw":15.325124},{"c":15.285,"h":15.32,"l":15.28,"n":215,"o":15.32,"t":"2026-10-05T17:00:00Z","v":7031,"vw":15.299816},{"c":15.31,"h":15.31,"l":15.29,"n":210,"o":15.29,"t":"2026-10-05T17:15:00Z","v":7202,"vw":15.301537},{"c":15.305,"h":15.31,"l":15.28,"n":416,"o":15.3,"t":"2026-10-05T17:30:00Z","v":16474,"vw":15.30128},{"c":15.295,"h":15.305,"l":15.27,"n":252,"o":15.29,"t":"2026-10-05T17:45:00Z","v":6755,"vw":15.291477},{"c":15.32,"h":15.325,"l":15.29,"n":281,"o":15.31,"t":"2026-10-05T18:00:00Z","v":10192,"vw":15.311993},{"c":15.3,"h":15.33,"l":15.295,"n":274,"o":15.32,"t":"2026-10-05T18:15:00Z","v":8747,"vw":15.319729},{"c":15.25,"h":15.31,"l":15.24,"n":345,"o":15.295,"t":"2026-10-05T18:30:00Z","v":11805,"vw":15.28444},{"c":15.145,"h":15.27,"l":15.09,"n":583,"o":15.25,"t":"2026-10-05T18:45:00Z","v":53577,"vw":15.201814},{"c":15.125,"h":15.151,"l":15.11,"n":300,"o":15.145,"t":"2026-10-05T19:00:00Z","v":13983,"vw":15.129519},{"c":15.05,"h":15.15,"l":15,"n":598,"o":15.125,"t":"2026-10-05T19:15:00Z","v":51066,"vw":15.068256},{"c":15.085,"h":15.085,"l":15.01,"n":587,"o":15.06,"t":"2026-10-05T19:30:00Z","v":28111,"vw":15.038019},{"c":15.16,"h":15.17,"l":14.995,"n":2552,"o":15.07,"t":"2026-10-05T19:45:00Z","v":158217,"vw":15.094768},{"c":15.15,"h":15.16,"l":15.15,"n":25,"o":15.16,"t":"2026-10-05T20:00:00Z","v":149181,"vw":15.150014},{"c":15.15,"h":15.245,"l":15.09,"n":286,"o":15.15,"t":"2026-10-06T13:30:00Z","v":39986,"vw":15.157948},{"c":15.375,"h":15.375,"l":15.08,"n":467,"o":15.12,"t":"2026-10-06T13:45:00Z","v":50039,"vw":15.255345},{"c":15.42,"h":15.4482,"l":15.34,"n":286,"o":15.375,"t":"2026-10-06T14:00:00Z","v":15403,"vw":15.381759},{"c":15.38,"h":15.4894,"l":15.37,"n":246,"o":15.45,"t":"2026-10-06T14:15:00Z","v":23210,"vw":15.442689},{"c":15.36,"h":15.42,"l":15.36,"n":378,"o":15.39,"t":"2026-10-06T14:30:00Z","v":25611,"vw":15.401213},{"c":15.33,"h":15.39,"l":15.33,"n":344,"o":15.35,"t":"2026-10-06T14:45:00Z","v":14132,"vw":15.357683},{"c":15.38,"h":15.44,"l":15.33,"n":713,"o":15.34,"t":"2026-10-06T15:00:00Z","v":62700,"vw":15.373497},{"c":15.4,"h":15.42,"l":15.33,"n":399,"o":15.37,"t":"2026-10-06T15:15:00Z","v":19181,"vw":15.365703},{"c":15.38,"h":15.4,"l":15.36,"n":186,"o":15.4,"t":"2026-10-06T15:30:00Z","v":5255,"vw":15.377097},{"c":15.375,"h":15.4071,"l":15.37,"n":300,"o":15.39,"t":"2026-10-06T15:45:00Z","v":11537,"vw":15.386813},{"c":15.38,"h":15.38,"l":15.31,"n":393,"o":15.375,"t":"2026-10-06T16:00:00Z","v":17410,"vw":15.349639},{"c":15.38,"h":15.41,"l":15.365,"n":409,"o":15.37,"t":"2026-10-06T16:15:00Z","v":16742,"vw":15.383834},{"c":15.33,"h":15.38,"l":15.33,"n":278,"o":15.375,"t":"2026-10-06T16:30:00Z","v":11244,"vw":15.351306},{"c":15.35,"h":15.36,"l":15.32,"n":174,"o":15.32,"t":"2026-10-06T16:45:00Z","v":5332,"vw":15.345507},{"c":15.355,"h":15.355,"l":15.325,"n":268,"o":15.345,"t":"2026-10-06T17:00:00Z","v":8689,"vw":15.338967},{"c":15.37,"h":15.38,"l":15.321,"n":353,"o":15.35,"t":"2026-10-06T17:15:00Z","v":11552,"vw":15.348341},{"c":15.38,"h":15.39,"l":15.355,"n":253,"o":15.37,"t":"2026-10-06T17:30:00Z","v":8650,"vw":15.369952},{"c":15.345,"h":15.38,"l":15.32,"n":369,"o":15.38,"t":"2026-10-06T17:45:00Z","v":10570,"vw":15.341473},{"c":15.38,"h":15.395,"l":15.34,"n":337,"o":15.345,"t":"2026-10-06T18:00:00Z","v":14640,"vw":15.3706},{"c":15.33,"h":15.37,"l":15.33,"n":233,"o":15.37,"t":"2026-10-06T18:15:00Z","v":6138,"vw":15.349922},{"c":15.28,"h":15.32,"l":15.27,"n":352,"o":15.32,"t":"2026-10-06T18:30:00Z","v":20927,"vw":15.294742},{"c":15.31,"h":15.31,"l":15.29,"n":305,"o":15.29,"t":"2026-10-06T18:45:00Z","v":12810,"vw":15.297646},{"c":15.28,"h":15.32,"l":15.28,"n":289,"o":15.305,"t":"2026-10-06T19:00:00Z","v":10040,"vw":15.300916},{"c":15.24,"h":15.285,"l":15.24,"n":450,"o":15.28,"t":"2026-10-06T19:15:00Z","v":17575,"vw":15.255402},{"c":15.275,"h":15.29,"l":15.24,"n":516,"o":15.24,"t":"2026-10-06T19:30:00Z","v":22378,"vw":15.269937},{"c":15.17,"h":15.275,"l":15.15,"n":1524,"o":15.275,"t":"2026-10-06T19:45:00Z","v":90134,"vw":15.200239},{"c":15.16,"h":15.16,"l":15.16,"n":46,"o":15.16,"t":"2026-10-06T20:00:00Z","v":135224,"vw":15.16},{"c":15.15,"h":15.15,"l":15.15,"n":8,"o":15.15,"t":"2026-10-07T09:15:00Z","v":108,"vw":15.15},{"c":15.12,"h":15.215,"l":15.035,"n":139,"o":15.2,"t":"2026-10-07T13:30:00Z","v":11029,"vw":15.162997},{"c":15.17,"h":15.18,"l":15.04,"n":279,"o":15.13,"t":"2026-10-07T13:45:00Z","v":15493,"vw":15.147309},{"c":15.1,"h":15.17,"l":15.1,"n":206,"o":15.17,"t":"2026-10-07T14:00:00Z","v":8990,"vw":15.124654},{"c":15.07,"h":15.14,"l":15.06,"n":202,"o":15.1,"t":"2026-10-07T14:15:00Z","v":9202,"vw":15.108196},{"c":15.1,"h":15.12,"l":15.02,"n":444,"o":15.06,"t":"2026-10-07T14:30:00Z","v":23110,"vw":15.081114},{"c":15.18,"h":15.18,"l":15.1,"n":334,"o":15.11,"t":"2026-10-07T14:45:00Z","v":18474,"vw":15.142309},{"c":15.21,"h":15.22,"l":15.14,"n":209,"o":15.15,"t":"2026-10-07T15:00:00Z","v":6816,"vw":15.180964},{"c":15.18,"h":15.23,"l":15.17,"n":265,"o":15.22,"t":"2026-10-07T15:15:00Z","v":11203,"vw":15.190991},{"c":15.2,"h":15.23,"l":15.175,"n":226,"o":15.19,"t":"2026-10-07T15:30:00Z","v":7795,"vw":15.201382},{"c":15.22,"h":15.22,"l":15.19,"n":218,"o":15.21,"t":"2026-10-07T15:45:00Z","v":11141,"vw":15.202282},{"c":15.14,"h":15.22,"l":15.125,"n":419,"o":15.21,"t":"2026-10-07T16:00:00Z","v":34842,"vw":15.180516},{"c":15.07,"h":15.14,"l":15.07,"n":296,"o":15.135,"t":"2026-10-07T16:15:00Z","v":11805,"vw":15.120503},{"c":15.09,"h":15.13,"l":15.06,"n":405,"o":15.06,"t":"2026-10-07T16:30:00Z","v":26873,"vw":15.09475},{"c":15.08,"h":15.11,"l":15.06,"n":317,"o":15.095,"t":"2026-10-07T16:45:00Z","v":15941,"vw":15.08182},{"c":15.13,"h":15.14,"l":15.07,"n":568,"o":15.08,"t":"2026-10-07T17:00:00Z","v":31256,"vw":15.105093},{"c":15.11,"h":15.13,"l":15.105,"n":185,"o":15.13,"t":"2026-10-07T17:15:00Z","v":7054,"vw":15.114242},{"c":15.135,"h":15.14,"l":15.09,"n":263,"o":15.1,"t":"2026-10-07T17:30:00Z","v":13974,"vw":15.115428},{"c":15.19,"h":15.19,"l":15.125,"n":417,"o":15.13,"t":"2026-10-07T17:45:00Z","v":17147,"vw":15.162183},{"c":15.21,"h":15.225,"l":15.19,"n":169,"o":15.19,"t":"2026-10-07T18:00:00Z","v":5820,"vw":15.211177},{"c":15.245,"h":15.26,"l":15.22,"n":367,"o":15.22,"t":"2026-10-07T18:15:00Z","v":16282,"vw":15.249933},{"c":15.27,"h":15.29,"l":15.26,"n":258,"o":15.26,"t":"2026-10-07T18:30:00Z","v":7647,"vw":15.270552},{"c":15.25,"h":15.28,"l":15.22,"n":309,"o":15.28,"t":"2026-10-07T18:45:00Z","v":11724,"vw":15.246324},{"c":15.28,"h":15.3,"l":15.25,"n":721,"o":15.25,"t":"2026-10-07T19:00:00Z","v":30612,"vw":15.275522},{"c":15.3,"h":15.35,"l":15.27,"n":469,"o":15.28,"t":"2026-10-07T19:15:00Z","v":14685,"vw":15.309552},{"c":15.29,"h":15.34,"l":15.285,"n":740,"o":15.3,"t":"2026-10-07T19:30:00Z","v":26789,"vw":15.31496},{"c":15.33,"h":15.375,"l":15.28,"n":1895,"o":15.28,"t":"2026-10-07T19:45:00Z","v":117475,"vw":15.334411},{"c":15.34,"h":15.34,"l":15.34,"n":32,"o":15.34,"t":"2026-10-07T20:00:00Z","v":118582,"vw":15.34},{"c":15.49,"h":15.49,"l":15.49,"n":5,"o":15.49,"t":"2026-10-08T13:15:00Z","v":392,"vw":15.49},{"c":15.39,"h":15.5,"l":15.355,"n":184,"o":15.49,"t":"2026-10-08T13:30:00Z","v":16053,"vw":15.462262},{"c":15.315,"h":15.42,"l":15.25,"n":391,"o":15.39,"t":"2026-10-08T13:45:00Z","v":20075,"vw":15.338579},{"c":15.305,"h":15.345,"l":15.27,"n":431,"o":15.31,"t":"2026-10-08T14:00:00Z","v":25767,"vw":15.306048},{"c":15.33,"h":15.34,"l":15.27,"n":349,"o":15.3,"t":"2026-10-08T14:15:00Z","v":13194,"vw":15.301929},{"c":15.18,"h":15.37,"l":15.18,"n":328,"o":15.35,"t":"2026-10-08T14:30:00Z","v":29156,"vw":15.276591},{"c":15.08,"h":15.21,"l":15.05,"n":563,"o":15.16,"t":"2026-10-08T14:45:00Z","v":46972,"vw":15.085844},{"c":14.96,"h":15.09,"l":14.95,"n":735,"o":15.08,"t":"2026-10-08T15:00:00Z","v":47919,"vw":15.00077},{"c":15.02,"h":15.04,"l":14.935,"n":568,"o":14.97,"t":"2026-10-08T15:15:00Z","v":23663,"vw":14.989851},{"c":15.05,"h":15.06,"l":15.01,"n":469,"o":15.03,"t":"2026-10-08T15:30:00Z","v":14921,"vw":15.037024},{"c":15.105,"h":15.105,"l":15.06,"n":402,"o":15.06,"t":"2026-10-08T15:45:00Z","v":10082,"vw":15.078764},{"c":15.065,"h":15.11,"l":15.065,"n":357,"o":15.1,"t":"2026-10-08T16:00:00Z","v":12396,"vw":15.08304},{"c":15.08,"h":15.09,"l":15.03,"n":587,"o":15.065,"t":"2026-10-08T16:15:00Z","v":21878,"vw":15.067626},{"c":15.07,"h":15.07,"l":15.02,"n":378,"o":15.07,"t":"2026-10-08T16:30:00Z","v":13620,"vw":15.048412},{"c":15.12,"h":15.12,"l":15.06,"n":315,"o":15.07,"t":"2026-10-08T16:45:00Z","v":11183,"vw":15.087112},{"c":15.135,"h":15.135,"l":15.06,"n":432,"o":15.12,"t":"2026-10-08T17:00:00Z","v":14120,"vw":15.106397},{"c":15.02,"h":15.12,"l":14.99,"n":347,"o":15.12,"t":"2026-10-08T17:15:00Z","v":14509,"vw":15.038619},{"c":15.11,"h":15.115,"l":15.03,"n":557,"o":15.03,"t":"2026-10-08T17:30:00Z","v":18459,"vw":15.081679},{"c":15.09,"h":15.11,"l":15.075,"n":366,"o":15.11,"t":"2026-10-08T17:45:00Z","v":14666,"vw":15.089107},{"c":15.1,"h":15.12,"l":15.085,"n":363,"o":15.09,"t":"2026-10-08T18:00:00Z","v":13800,"vw":15.102321},{"c":15.055,"h":15.13,"l":15.05,"n":539,"o":15.09,"t":"2026-10-08T18:15:00Z","v":17731,"vw":15.101072},{"c":15.025,"h":15.07,"l":15.025,"n":352,"o":15.04,"t":"2026-10-08T18:30:00Z","v":13711,"vw":15.046993},{"c":15.04,"h":15.05,"l":14.9801,"n":527,"o":15.03,"t":"2026-10-08T18:45:00Z","v":18983,"vw":15.018186},{"c":15.07,"h":15.095,"l":15.04,"n":616,"o":15.04,"t":"2026-10-08T19:00:00Z","v":28023,"vw":15.071615},{"c":15.09,"h":15.11,"l":15.07,"n":499,"o":15.07,"t":"2026-10-08T19:15:00Z","v":18143,"vw":15.091347},{"c":15.04,"h":15.115,"l":15,"n":1044,"o":15.09,"t":"2026-10-08T19:30:00Z","v":62543,"vw":15.046955},{"c":15.055,"h":15.095,"l":15.02,"n":2958,"o":15.04,"t":"2026-10-08T19:45:00Z","v":185194,"vw":15.054907},{"c":15.06,"h":15.06,"l":15.06,"n":24,"o":15.06,"t":"2026-10-08T20:00:00Z","v":675539,"vw":15.06},{"c":15,"h":15.15,"l":14.8,"n":402,"o":14.97,"t":"2026-10-09T13:30:00Z","v":71544,"vw":14.90707},{"c":14.99,"h":15.06,"l":14.93,"n":389,"o":14.96,"t":"2026-10-09T13:45:00Z","v":26432,"vw":14.991948},{"c":14.915,"h":15,"l":14.91,"n":305,"o":14.97,"t":"2026-10-09T14:00:00Z","v":14291,"vw":14.967601},{"c":14.9,"h":14.94,"l":14.855,"n":417,"o":14.93,"t":"2026-10-09T14:15:00Z","v":21134,"vw":14.907226},{"c":15.01,"h":15.03,"l":14.895,"n":251,"o":14.9,"t":"2026-10-09T14:30:00Z","v":13249,"vw":14.975538},{"c":15.07,"h":15.07,"l":15,"n":289,"o":15.01,"t":"2026-10-09T14:45:00Z","v":13610,"vw":15.039973},{"c":15.09,"h":15.1,"l":15.065,"n":310,"o":15.07,"t":"2026-10-09T15:00:00Z","v":12049,"vw":15.081015},{"c":15.035,"h":15.1,"l":15.035,"n":346,"o":15.09,"t":"2026-10-09T15:15:00Z","v":15349,"vw":15.070225},{"c":14.94,"h":15.025,"l":14.94,"n":598,"o":15.02,"t":"2026-10-09T15:30:00Z","v":35265,"vw":14.984904},{"c":14.875,"h":14.94,"l":14.835,"n":977,"o":14.93,"t":"2026-10-09T15:45:00Z","v":59739,"vw":14.88157},{"c":14.805,"h":14.89,"l":14.76,"n":500,"o":14.89,"t":"2026-10-09T16:00:00Z","v":34863,"vw":14.814424},{"c":14.71,"h":14.815,"l":14.65,"n":565,"o":14.8,"t":"2026-10-09T16:15:00Z","v":36921,"vw":14.724774},{"c":14.715,"h":14.73,"l":14.695,"n":391,"o":14.73,"t":"2026-10-09T16:30:00Z","v":21328,"vw":14.710618},{"c":14.74,"h":14.76,"l":14.7,"n":390,"o":14.7,"t":"2026-10-09T16:45:00Z","v":20923,"vw":14.731053},{"c":14.67,"h":14.73,"l":14.65,"n":548,"o":14.73,"t":"2026-10-09T17:00:00Z","v":26921,"vw":14.687193},{"c":14.61,"h":14.68,"l":14.605,"n":496,"o":14.67,"t":"2026-10-09T17:15:00Z","v":33464,"vw":14.651909},{"c":14.705,"h":14.715,"l":14.62,"n":326,"o":14.62,"t":"2026-10-09T17:30:00Z","v":18447,"vw":14.669522},{"c":14.76,"h":14.78,"l":14.705,"n":426,"o":14.71,"t":"2026-10-09T17:45:00Z","v":21616,"vw":14.746725},{"c":14.7,"h":14.75,"l":14.68,"n":714,"o":14.75,"t":"2026-10-09T18:00:00Z","v":35605,"vw":14.709627},{"c":14.58,"h":14.7,"l":14.58,"n":910,"o":14.69,"t":"2026-10-09T18:15:00Z","v":55417,"vw":14.665105},{"c":14.47,"h":14.575,"l":14.39,"n":1355,"o":14.575,"t":"2026-10-09T18:30:00Z","v":63872,"vw":14.459517},{"c":14.41,"h":14.51,"l":14.38,"n":1870,"o":14.47,"t":"2026-10-09T18:45:00Z","v":135806,"vw":14.432771},{"c":14.35,"h":14.46,"l":14.305,"n":1037,"o":14.395,"t":"2026-10-09T19:00:00Z","v":69515,"vw":14.381883},{"c":14.48,"h":14.51,"l":14.35,"n":932,"o":14.35,"t":"2026-10-09T19:15:00Z","v":54444,"vw":14.394604},{"c":14.345,"h":14.485,"l":14.315,"n":1723,"o":14.475,"t":"2026-10-09T19:30:00Z","v":122216,"vw":14.404681},{"c":14.335,"h":14.365,"l":14.23,"n":4675,"o":14.34,"t":"2026-10-09T19:45:00Z","v":372565,"vw":14.314537},{"c":14.34,"h":14.42,"l":14.34,"n":27,"o":14.34,"t":"2026-10-09T20:00:00Z","v":416249,"vw":14.340037},{"c":14.6,"h":14.61,"l":14.44,"n":271,"o":14.49,"t":"2026-10-12T13:30:00Z","v":27784,"vw":14.517341},{"c":14.6499,"h":14.6499,"l":14.455,"n":421,"o":14.62,"t":"2026-10-12T13:45:00Z","v":34655,"vw":14.562519},{"c":14.63,"h":14.67,"l":14.57,"n":678,"o":14.63,"t":"2026-10-12T14:00:00Z","v":47461,"vw":14.638716},{"c":14.495,"h":14.63,"l":14.48,"n":623,"o":14.6226,"t":"2026-10-12T14:15:00Z","v":27353,"vw":14.553541},{"c":14.41,"h":14.5,"l":14.38,"n":584,"o":14.49,"t":"2026-10-12T14:30:00Z","v":31470,"vw":14.433418},{"c":14.43,"h":14.49,"l":14.415,"n":524,"o":14.415,"t":"2026-10-12T14:45:00Z","v":18508,"vw":14.455344},{"c":14.44,"h":14.45,"l":14.4,"n":515,"o":14.43,"t":"2026-10-12T15:00:00Z","v":24783,"vw":14.43088},{"c":14.49,"h":14.495,"l":14.41,"n":615,"o":14.44,"t":"2026-10-12T15:15:00Z","v":36150,"vw":14.443801},{"c":14.57,"h":14.575,"l":14.48,"n":567,"o":14.485,"t":"2026-10-12T15:30:00Z","v":63568,"vw":14.529437},{"c":14.59,"h":14.595,"l":14.525,"n":538,"o":14.58,"t":"2026-10-12T15:45:00Z","v":29262,"vw":14.563221},{"c":14.6,"h":14.63,"l":14.58,"n":506,"o":14.59,"t":"2026-10-12T16:00:00Z","v":21941,"vw":14.608673},{"c":14.61,"h":14.635,"l":14.6,"n":427,"o":14.6,"t":"2026-10-12T16:15:00Z","v":18129,"vw":14.619099},{"c":14.605,"h":14.64,"l":14.605,"n":395,"o":14.61,"t":"2026-10-12T16:30:00Z","v":18893,"vw":14.618265},{"c":14.605,"h":14.63,"l":14.6,"n":365,"o":14.61,"t":"2026-10-12T16:45:00Z","v":19397,"vw":14.617039},{"c":14.6,"h":14.645,"l":14.6,"n":398,"o":14.61,"t":"2026-10-12T17:00:00Z","v":19672,"vw":14.624213},{"c":14.59,"h":14.63,"l":14.5806,"n":394,"o":14.605,"t":"2026-10-12T17:15:00Z","v":17659,"vw":14.610588},{"c":14.505,"h":14.605,"l":14.495,"n":713,"o":14.6,"t":"2026-10-12T17:30:00Z","v":41566,"vw":14.547778},{"c":14.535,"h":14.535,"l":14.495,"n":394,"o":14.5,"t":"2026-10-12T17:45:00Z","v":19465,"vw":14.522779},{"c":14.51,"h":14.565,"l":14.5,"n":422,"o":14.53,"t":"2026-10-12T18:00:00Z","v":27258,"vw":14.538091},{"c":14.51,"h":14.525,"l":14.48,"n":573,"o":14.505,"t":"2026-10-12T18:15:00Z","v":31623,"vw":14.501664},{"c":14.5,"h":14.52,"l":14.49,"n":494,"o":14.51,"t":"2026-10-12T18:30:00Z","v":27278,"vw":14.507456},{"c":14.515,"h":14.5199,"l":14.485,"n":633,"o":14.495,"t":"2026-10-12T18:45:00Z","v":26356,"vw":14.497788},{"c":14.475,"h":14.53,"l":14.475,"n":637,"o":14.515,"t":"2026-10-12T19:00:00Z","v":27133,"vw":14.506694},{"c":14.54,"h":14.54,"l":14.4611,"n":931,"o":14.475,"t":"2026-10-12T19:15:00Z","v":53756,"vw":14.494264},{"c":14.55,"h":14.58,"l":14.54,"n":928,"o":14.54,"t":"2026-10-12T19:30:00Z","v":53260,"vw":14.564306},{"c":14.61,"h":14.62,"l":14.53,"n":3216,"o":14.55,"t":"2026-10-12T19:45:00Z","v":195357,"vw":14.585081},{"c":14.6,"h":14.6,"l":14.6,"n":49,"o":14.6,"t":"2026-10-12T20:00:00Z","v":203827,"vw":14.6},{"c":14.35,"h":14.48,"l":14.35,"n":33,"o":14.35,"t":"2026-10-13T13:15:00Z","v":2709,"vw":14.389135},{"c":14.65,"h":14.75,"l":14.44,"n":544,"o":14.58,"t":"2026-10-13T13:30:00Z","v":65628,"vw":14.637456},{"c":14.69,"h":14.74,"l":14.64,"n":291,"o":14.7,"t":"2026-10-13T13:45:00Z","v":17109,"vw":14.68674},{"c":14.7,"h":14.78,"l":14.64,"n":339,"o":14.69,"t":"2026-10-13T14:00:00Z","v":21918,"vw":14.722931},{"c":15.06,"h":15.06,"l":14.71,"n":745,"o":14.72,"t":"2026-10-13T14:15:00Z","v":69834,"vw":14.880207},{"c":14.93,"h":15.09,"l":14.93,"n":964,"o":15.06,"t":"2026-10-13T14:30:00Z","v":82673,"vw":15.008819},{"c":14.94,"h":15,"l":14.935,"n":254,"o":14.97,"t":"2026-10-13T14:45:00Z","v":12578,"vw":14.958997},{"c":15.14,"h":15.2,"l":14.95,"n":611,"o":14.95,"t":"2026-10-13T15:00:00Z","v":40854,"vw":15.1104},{"c":15.26,"h":15.275,"l":15.1176,"n":544,"o":15.14,"t":"2026-10-13T15:15:00Z","v":34736,"vw":15.201849},{"c":15.565,"h":15.6007,"l":15.23,"n":991,"o":15.25,"t":"2026-10-13T15:30:00Z","v":90556,"vw":15.432466},{"c":15.41,"h":15.57,"l":15.4,"n":784,"o":15.56,"t":"2026-10-13T15:45:00Z","v":57914,"vw":15.486764},{"c":15.42,"h":15.45,"l":15.37,"n":529,"o":15.41,"t":"2026-10-13T16:00:00Z","v":40503,"vw":15.423136},{"c":15.46,"h":15.485,"l":15.4,"n":497,"o":15.425,"t":"2026-10-13T16:15:00Z","v":34191,"vw":15.437043},{"c":15.52,"h":15.53,"l":15.4132,"n":426,"o":15.445,"t":"2026-10-13T16:30:00Z","v":24756,"vw":15.470923},{"c":15.54,"h":15.56,"l":15.5,"n":391,"o":15.52,"t":"2026-10-13T16:45:00Z","v":24963,"vw":15.538837},{"c":15.55,"h":15.59,"l":15.495,"n":537,"o":15.535,"t":"2026-10-13T17:00:00Z","v":34206,"vw":15.532527},{"c":15.55,"h":15.58,"l":15.55,"n":320,"o":15.56,"t":"2026-10-13T17:15:00Z","v":21723,"vw":15.562373},{"c":15.49,"h":15.6,"l":15.475,"n":507,"o":15.56,"t":"2026-10-13T17:30:00Z","v":25823,"vw":15.546236},{"c":15.52,"h":15.535,"l":15.47,"n":373,"o":15.48,"t":"2026-10-13T17:45:00Z","v":18551,"vw":15.503163},{"c":15.63,"h":15.69,"l":15.52,"n":639,"o":15.52,"t":"2026-10-13T18:00:00Z","v":36008,"vw":15.604607},{"c":15.62,"h":15.6491,"l":15.55,"n":507,"o":15.64,"t":"2026-10-13T18:15:00Z","v":27185,"vw":15.604654},{"c":15.605,"h":15.63,"l":15.565,"n":521,"o":15.62,"t":"2026-10-13T18:30:00Z","v":27144,"vw":15.595693},{"c":15.56,"h":15.61,"l":15.56,"n":549,"o":15.61,"t":"2026-10-13T18:45:00Z","v":25233,"vw":15.58069},{"c":15.59,"h":15.61,"l":15.55,"n":524,"o":15.56,"t":"2026-10-13T19:00:00Z","v":26285,"vw":15.585238},{"c":15.57,"h":15.62,"l":15.565,"n":460,"o":15.58,"t":"2026-10-13T19:15:00Z","v":24961,"vw":15.595484},{"c":15.57,"h":15.59,"l":15.52,"n":1094,"o":15.58,"t":"2026-10-13T19:30:00Z","v":57305,"vw":15.556026},{"c":15.59,"h":15.61,"l":15.53,"n":2765,"o":15.57,"t":"2026-10-13T19:45:00Z","v":185587,"vw":15.580621},{"c":15.58,"h":15.58,"l":15.58,"n":44,"o":15.58,"t":"2026-10-13T20:00:00Z","v":229375,"vw":15.58},{"c":15.55,"h":15.65,"l":15.55,"n":7,"o":15.65,"t":"2026-10-14T11:45:00Z","v":275,"vw":15.599505},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-14T13:00:00Z","v":102,"vw":15.5},{"c":15.27,"h":15.59,"l":15.25,"n":292,"o":15.55,"t":"2026-10-14T13:30:00Z","v":50532,"vw":15.486308},{"c":15.18,"h":15.265,"l":15.13,"n":258,"o":15.25,"t":"2026-10-14T13:45:00Z","v":14545,"vw":15.193947},{"c":15.1,"h":15.175,"l":15.02,"n":425,"o":15.17,"t":"2026-10-14T14:00:00Z","v":23303,"vw":15.083201},{"c":15.11,"h":15.13,"l":15,"n":640,"o":15.12,"t":"2026-10-14T14:15:00Z","v":38262,"vw":15.060242},{"c":15.05,"h":15.11,"l":15.025,"n":413,"o":15.11,"t":"2026-10-14T14:30:00Z","v":22309,"vw":15.060189},{"c":14.975,"h":15.06,"l":14.975,"n":300,"o":15.06,"t":"2026-10-14T14:45:00Z","v":19350,"vw":15.021063},{"c":15.1,"h":15.1,"l":14.975,"n":482,"o":14.975,"t":"2026-10-14T15:00:00Z","v":43021,"vw":15.025013},{"c":15.03,"h":15.09,"l":15.03,"n":358,"o":15.09,"t":"2026-10-14T15:15:00Z","v":14390,"vw":15.049215},{"c":15.07,"h":15.09,"l":15.035,"n":457,"o":15.035,"t":"2026-10-14T15:30:00Z","v":21934,"vw":15.061445},{"c":15.065,"h":15.1,"l":15.035,"n":419,"o":15.07,"t":"2026-10-14T15:45:00Z","v":22119,"vw":15.07217},{"c":15.05,"h":15.08,"l":15.005,"n":505,"o":15.065,"t":"2026-10-14T16:00:00Z","v":27050,"vw":15.038692},{"c":15.05,"h":15.13,"l":15.045,"n":484,"o":15.05,"t":"2026-10-14T16:15:00Z","v":27504,"vw":15.085985},{"c":15.11,"h":15.12,"l":15.05,"n":377,"o":15.05,"t":"2026-10-14T16:30:00Z","v":20245,"vw":15.081516},{"c":15.07,"h":15.11,"l":15.04,"n":399,"o":15.11,"t":"2026-10-14T16:45:00Z","v":18260,"vw":15.078478},{"c":15.09,"h":15.11,"l":15.07,"n":465,"o":15.07,"t":"2026-10-14T17:00:00Z","v":20412,"vw":15.090721},{"c":15.069,"h":15.09,"l":15.04,"n":412,"o":15.08,"t":"2026-10-14T17:15:00Z","v":17119,"vw":15.06953},{"c":15.07,"h":15.095,"l":15.02,"n":536,"o":15.06,"t":"2026-10-14T17:30:00Z","v":27155,"vw":15.061591},{"c":15.05,"h":15.12,"l":15.04,"n":527,"o":15.07,"t":"2026-10-14T17:45:00Z","v":28924,"vw":15.078104},{"c":15.0479,"h":15.055,"l":14.9701,"n":772,"o":15.05,"t":"2026-10-14T18:00:00Z","v":48996,"vw":15.01863},{"c":15,"h":15.06,"l":14.98,"n":795,"o":15.04,"t":"2026-10-14T18:15:00Z","v":67145,"vw":15.012037},{"c":15,"h":15.02,"l":14.975,"n":893,"o":14.99,"t":"2026-10-14T18:30:00Z","v":82010,"vw":14.998052},{"c":14.97,"h":15.01,"l":14.94,"n":659,"o":14.99,"t":"2026-10-14T18:45:00Z","v":32265,"vw":14.981734},{"c":15.0009,"h":15.02,"l":14.9299,"n":702,"o":14.96,"t":"2026-10-14T19:00:00Z","v":45110,"vw":14.959642},{"c":15.035,"h":15.075,"l":15.02,"n":742,"o":15.02,"t":"2026-10-14T19:15:00Z","v":32124,"vw":15.040671},{"c":14.94,"h":15.065,"l":14.88,"n":2660,"o":15.035,"t":"2026-10-14T19:30:00Z","v":199940,"vw":14.958953},{"c":14.9,"h":15,"l":14.85,"n":4676,"o":14.94,"t":"2026-10-14T19:45:00Z","v":378743,"vw":14.914856},{"c":14.92,"h":14.95,"l":14.92,"n":37,"o":14.92,"t":"2026-10-14T20:00:00Z","v":272706,"vw":14.920277},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-15T11:45:00Z","v":320,"vw":14.8},{"c":14.6,"h":14.91,"l":14.47,"n":471,"o":14.77,"t":"2026-10-15T13:30:00Z","v":37643,"vw":14.613536},{"c":14.63,"h":14.6713,"l":14.51,"n":546,"o":14.585,"t":"2026-10-15T13:45:00Z","v":45880,"vw":14.577172},{"c":14.8,"h":14.8011,"l":14.58,"n":626,"o":14.625,"t":"2026-10-15T14:00:00Z","v":30854,"vw":14.739393},{"c":14.745,"h":14.84,"l":14.745,"n":611,"o":14.805,"t":"2026-10-15T14:15:00Z","v":33023,"vw":14.812103},{"c":14.85,"h":14.855,"l":14.72,"n":617,"o":14.75,"t":"2026-10-15T14:30:00Z","v":27674,"vw":14.802079},{"c":14.86,"h":14.8904,"l":14.83,"n":534,"o":14.84,"t":"2026-10-15T14:45:00Z","v":21140,"vw":14.859511},{"c":14.78,"h":14.85,"l":14.77,"n":549,"o":14.85,"t":"2026-10-15T15:00:00Z","v":23331,"vw":14.811142},{"c":14.735,"h":14.83,"l":14.7,"n":893,"o":14.78,"t":"2026-10-15T15:15:00Z","v":39328,"vw":14.781028},{"c":14.71,"h":14.745,"l":14.68,"n":602,"o":14.74,"t":"2026-10-15T15:30:00Z","v":24092,"vw":14.709754},{"c":14.625,"h":14.71,"l":14.62,"n":578,"o":14.71,"t":"2026-10-15T15:45:00Z","v":24940,"vw":14.661026},{"c":14.5,"h":14.625,"l":14.49,"n":1014,"o":14.625,"t":"2026-10-15T16:00:00Z","v":73898,"vw":14.5615},{"c":14.525,"h":14.54,"l":14.47,"n":940,"o":14.5,"t":"2026-10-15T16:15:00Z","v":63365,"vw":14.501774},{"c":14.46,"h":14.535,"l":14.43,"n":973,"o":14.525,"t":"2026-10-15T16:30:00Z","v":79318,"vw":14.489882},{"c":14.52,"h":14.525,"l":14.46,"n":506,"o":14.46,"t":"2026-10-15T16:45:00Z","v":22062,"vw":14.487976},{"c":14.53,"h":14.565,"l":14.49,"n":736,"o":14.51,"t":"2026-10-15T17:00:00Z","v":52551,"vw":14.537805},{"c":14.52,"h":14.535,"l":14.485,"n":720,"o":14.535,"t":"2026-10-15T17:15:00Z","v":38352,"vw":14.51229},{"c":14.565,"h":14.565,"l":14.5,"n":491,"o":14.52,"t":"2026-10-15T17:30:00Z","v":21068,"vw":14.524337},{"c":14.53,"h":14.59,"l":14.52,"n":612,"o":14.565,"t":"2026-10-15T17:45:00Z","v":32520,"vw":14.561634},{"c":14.39,"h":14.52,"l":14.39,"n":1010,"o":14.52,"t":"2026-10-15T18:00:00Z","v":57615,"vw":14.465856},{"c":14.33,"h":14.395,"l":14.33,"n":780,"o":14.39,"t":"2026-10-15T18:15:00Z","v":29889,"vw":14.360676},{"c":14.275,"h":14.33,"l":14.255,"n":854,"o":14.33,"t":"2026-10-15T18:30:00Z","v":43612,"vw":14.289051},{"c":14.28,"h":14.36,"l":14.255,"n":1117,"o":14.27,"t":"2026-10-15T18:45:00Z","v":113346,"vw":14.286356},{"c":14.265,"h":14.285,"l":14.24,"n":671,"o":14.27,"t":"2026-10-15T19:00:00Z","v":27803,"vw":14.266814},{"c":14.255,"h":14.305,"l":14.25,"n":1036,"o":14.265,"t":"2026-10-15T19:15:00Z","v":55563,"vw":14.276692},{"c":14.185,"h":14.25,"l":14.18,"n":1640,"o":14.25,"t":"2026-10-15T19:30:00Z","v":92958,"vw":14.213626},{"c":14.28,"h":14.31,"l":14.18,"n":4009,"o":14.195,"t":"2026-10-15T19:45:00Z","v":271885,"vw":14.268603},{"c":14.29,"h":14.29,"l":14.29,"n":28,"o":14.29,"t":"2026-10-15T20:00:00Z","v":285794,"vw":14.29},{"c":14.53,"h":14.55,"l":14.4,"n":325,"o":14.41,"t":"2026-10-16T13:30:00Z","v":52511,"vw":14.466162},{"c":14.34,"h":14.59,"l":14.285,"n":499,"o":14.54,"t":"2026-10-16T13:45:00Z","v":32258,"vw":14.444386},{"c":14.32,"h":14.46,"l":14.31,"n":385,"o":14.345,"t":"2026-10-16T14:00:00Z","v":23271,"vw":14.396619},{"c":14.265,"h":14.34,"l":14.22,"n":402,"o":14.33,"t":"2026-10-16T14:15:00Z","v":21710,"vw":14.295073},{"c":14.3,"h":14.34,"l":14.26,"n":419,"o":14.265,"t":"2026-10-16T14:30:00Z","v":23013,"vw":14.311359},{"c":14.3,"h":14.325,"l":14.28,"n":300,"o":14.28,"t":"2026-10-16T14:45:00Z","v":16199,"vw":14.297777},{"c":14.295,"h":14.37,"l":14.21,"n":828,"o":14.3,"t":"2026-10-16T15:00:00Z","v":58903,"vw":14.297347},{"c":14.3,"h":14.32,"l":14.27,"n":381,"o":14.295,"t":"2026-10-16T15:15:00Z","v":22380,"vw":14.300879},{"c":14.34,"h":14.39,"l":14.26,"n":683,"o":14.3,"t":"2026-10-16T15:30:00Z","v":47209,"vw":14.316742},{"c":14.55,"h":14.57,"l":14.34,"n":1045,"o":14.34,"t":"2026-10-16T15:45:00Z","v":75718,"vw":14.446466},{"c":14.63,"h":14.63,"l":14.495,"n":681,"o":14.54,"t":"2026-10-16T16:00:00Z","v":50725,"vw":14.537628},{"c":14.64,"h":14.705,"l":14.625,"n":542,"o":14.63,"t":"2026-10-16T16:15:00Z","v":34307,"vw":14.668317},{"c":14.65,"h":14.67,"l":14.63,"n":464,"o":14.64,"t":"2026-10-16T16:30:00Z","v":25474,"vw":14.652957},{"c":14.67,"h":14.71,"l":14.66,"n":431,"o":14.66,"t":"2026-10-16T16:45:00Z","v":21651,"vw":14.684374},{"c":14.58,"h":14.675,"l":14.56,"n":458,"o":14.675,"t":"2026-10-16T17:00:00Z","v":23521,"vw":14.618662},{"c":14.58,"h":14.58,"l":14.54,"n":412,"o":14.57,"t":"2026-10-16T17:15:00Z","v":23202,"vw":14.563862},{"c":14.49,"h":14.64,"l":14.48,"n":470,"o":14.58,"t":"2026-10-16T17:30:00Z","v":31396,"vw":14.545415},{"c":14.5,"h":14.525,"l":14.46,"n":616,"o":14.52,"t":"2026-10-16T17:45:00Z","v":61368,"vw":14.492206},{"c":14.44,"h":14.5,"l":14.43,"n":481,"o":14.485,"t":"2026-10-16T18:00:00Z","v":26131,"vw":14.463923},{"c":14.38,"h":14.43,"l":14.35,"n":463,"o":14.43,"t":"2026-10-16T18:15:00Z","v":25009,"vw":14.37621},{"c":14.435,"h":14.445,"l":14.38,"n":508,"o":14.38,"t":"2026-10-16T18:30:00Z","v":26567,"vw":14.416833},{"c":14.44,"h":14.47,"l":14.42,"n":524,"o":14.435,"t":"2026-10-16T18:45:00Z","v":24567,"vw":14.445794},{"c":14.37,"h":14.44,"l":14.33,"n":636,"o":14.43,"t":"2026-10-16T19:00:00Z","v":35930,"vw":14.383701},{"c":14.315,"h":14.395,"l":14.31,"n":662,"o":14.38,"t":"2026-10-16T19:15:00Z","v":39504,"vw":14.340955},{"c":14.315,"h":14.35,"l":14.3,"n":1350,"o":14.325,"t":"2026-10-16T19:30:00Z","v":81836,"vw":14.32634},{"c":14.46,"h":14.505,"l":14.29,"n":2708,"o":14.32,"t":"2026-10-16T19:45:00Z","v":196741,"vw":14.410801},{"c":14.47,"h":14.53,"l":14.46,"n":58,"o":14.46,"t":"2026-10-16T20:00:00Z","v":1805971,"vw":14.470014},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-19T13:15:00Z","v":600,"vw":14.13},{"c":14.275,"h":14.365,"l":14.175,"n":442,"o":14.18,"t":"2026-10-19T13:30:00Z","v":55600,"vw":14.214467},{"c":14.24,"h":14.275,"l":14.16,"n":339,"o":14.25,"t":"2026-10-19T13:45:00Z","v":23396,"vw":14.207221},{"c":13.99,"h":14.27,"l":13.945,"n":786,"o":14.27,"t":"2026-10-19T14:00:00Z","v":61742,"vw":14.051395},{"c":13.99,"h":14.04,"l":13.99,"n":563,"o":14.01,"t":"2026-10-19T14:15:00Z","v":26168,"vw":14.010863},{"c":14.01,"h":14.05,"l":13.94,"n":707,"o":13.98,"t":"2026-10-19T14:30:00Z","v":43247,"vw":13.982904},{"c":14.1,"h":14.115,"l":13.995,"n":649,"o":14.015,"t":"2026-10-19T14:45:00Z","v":40666,"vw":14.054838},{"c":14.14,"h":14.15,"l":14.1,"n":498,"o":14.1,"t":"2026-10-19T15:00:00Z","v":29594,"vw":14.126309},{"c":14.24,"h":14.245,"l":14.105,"n":662,"o":14.14,"t":"2026-10-19T15:15:00Z","v":46598,"vw":14.187914},{"c":14.265,"h":14.3,"l":14.215,"n":525,"o":14.24,"t":"2026-10-19T15:30:00Z","v":23205,"vw":14.260491},{"c":14.29,"h":14.325,"l":14.27,"n":423,"o":14.27,"t":"2026-10-19T15:45:00Z","v":19557,"vw":14.301425},{"c":14.3,"h":14.33,"l":14.25,"n":528,"o":14.28,"t":"2026-10-19T16:00:00Z","v":30198,"vw":14.284677},{"c":14.275,"h":14.31,"l":14.215,"n":486,"o":14.305,"t":"2026-10-19T16:15:00Z","v":27932,"vw":14.264059},{"c":14.3,"h":14.305,"l":14.27,"n":425,"o":14.275,"t":"2026-10-19T16:30:00Z","v":22129,"vw":14.292991},{"c":14.24,"h":14.31,"l":14.195,"n":612,"o":14.3,"t":"2026-10-19T16:45:00Z","v":31952,"vw":14.245042},{"c":14.24,"h":14.26,"l":14.21,"n":485,"o":14.25,"t":"2026-10-19T17:00:00Z","v":28865,"vw":14.234436},{"c":14.2308,"h":14.25,"l":14.23,"n":334,"o":14.24,"t":"2026-10-19T17:15:00Z","v":17595,"vw":14.240122},{"c":14.26,"h":14.26,"l":14.195,"n":510,"o":14.23,"t":"2026-10-19T17:30:00Z","v":24609,"vw":14.218123},{"c":14.26,"h":14.275,"l":14.23,"n":405,"o":14.25,"t":"2026-10-19T17:45:00Z","v":22357,"vw":14.25393},{"c":14.225,"h":14.27,"l":14.225,"n":480,"o":14.27,"t":"2026-10-19T18:00:00Z","v":25334,"vw":14.245562},{"c":14.165,"h":14.23,"l":14.14,"n":505,"o":14.225,"t":"2026-10-19T18:15:00Z","v":22999,"vw":14.177927},{"c":14.135,"h":14.165,"l":14.095,"n":523,"o":14.165,"t":"2026-10-19T18:30:00Z","v":31427,"vw":14.138179},{"c":14.165,"h":14.18,"l":14.135,"n":526,"o":14.135,"t":"2026-10-19T18:45:00Z","v":30071,"vw":14.158166},{"c":14.14,"h":14.195,"l":14.14,"n":538,"o":14.165,"t":"2026-10-19T19:00:00Z","v":27734,"vw":14.171556},{"c":14.185,"h":14.19,"l":14.13,"n":729,"o":14.145,"t":"2026-10-19T19:15:00Z","v":47614,"vw":14.155473},{"c":14.16,"h":14.22,"l":14.155,"n":857,"o":14.185,"t":"2026-10-19T19:30:00Z","v":63025,"vw":14.19091},{"c":14.15,"h":14.17,"l":14.07,"n":2980,"o":14.155,"t":"2026-10-19T19:45:00Z","v":224552,"vw":14.131788},{"c":14.15,"h":14.15,"l":14.15,"n":55,"o":14.15,"t":"2026-10-19T20:00:00Z","v":266226,"vw":14.15},{"c":14.17,"h":14.17,"l":14.17,"n":5,"o":14.17,"t":"2026-10-20T09:15:00Z","v":110,"vw":14.17},{"c":14.045,"h":14.23,"l":13.97,"n":500,"o":14.21,"t":"2026-10-20T13:30:00Z","v":64184,"vw":14.101251},{"c":14.06,"h":14.1,"l":13.91,"n":399,"o":14.02,"t":"2026-10-20T13:45:00Z","v":36057,"vw":14.023335},{"c":14.12,"h":14.155,"l":14.01,"n":406,"o":14.06,"t":"2026-10-20T14:00:00Z","v":33974,"vw":14.074697},{"c":14.12,"h":14.17,"l":14.08,"n":639,"o":14.12,"t":"2026-10-20T14:15:00Z","v":24863,"vw":14.12486},{"c":14.09,"h":14.155,"l":14.07,"n":486,"o":14.135,"t":"2026-10-20T14:30:00Z","v":18039,"vw":14.10705},{"c":14.215,"h":14.22,"l":14.08,"n":298,"o":14.09,"t":"2026-10-20T14:45:00Z","v":10509,"vw":14.172058},{"c":14.08,"h":14.22,"l":14.08,"n":770,"o":14.215,"t":"2026-10-20T15:00:00Z","v":36444,"vw":14.165955},{"c":14.16,"h":14.16,"l":14.065,"n":444,"o":14.08,"t":"2026-10-20T15:15:00Z","v":19112,"vw":14.115429},{"c":14.12,"h":14.15,"l":14.11,"n":433,"o":14.14,"t":"2026-10-20T15:30:00Z","v":21453,"vw":14.130962},{"c":14.22,"h":14.22,"l":14.079,"n":1118,"o":14.11,"t":"2026-10-20T15:45:00Z","v":143616,"vw":14.138903},{"c":14.2596,"h":14.26,"l":14.185,"n":361,"o":14.22,"t":"2026-10-20T16:00:00Z","v":20980,"vw":14.214009},{"c":14.255,"h":14.265,"l":14.21,"n":272,"o":14.265,"t":"2026-10-20T16:15:00Z","v":12620,"vw":14.238402},{"c":14.29,"h":14.32,"l":14.251,"n":319,"o":14.255,"t":"2026-10-20T16:30:00Z","v":14428,"vw":14.294181},{"c":14.28,"h":14.33,"l":14.28,"n":347,"o":14.29,"t":"2026-10-20T16:45:00Z","v":16148,"vw":14.299925},{"c":14.27,"h":14.28,"l":14.225,"n":474,"o":14.28,"t":"2026-10-20T17:00:00Z","v":23483,"vw":14.252895},{"c":14.21,"h":14.27,"l":14.2,"n":531,"o":14.27,"t":"2026-10-20T17:15:00Z","v":45317,"vw":14.222439},{"c":14.2,"h":14.225,"l":14.19,"n":425,"o":14.22,"t":"2026-10-20T17:30:00Z","v":19622,"vw":14.209864},{"c":14.3,"h":14.3,"l":14.2,"n":488,"o":14.2,"t":"2026-10-20T17:45:00Z","v":21336,"vw":14.228328},{"c":14.32,"h":14.41,"l":14.3,"n":806,"o":14.3,"t":"2026-10-20T18:00:00Z","v":69017,"vw":14.368933},{"c":14.25,"h":14.32,"l":14.24,"n":589,"o":14.32,"t":"2026-10-20T18:15:00Z","v":39575,"vw":14.266689},{"c":14.255,"h":14.29,"l":14.24,"n":578,"o":14.25,"t":"2026-10-20T18:30:00Z","v":23010,"vw":14.273919},{"c":14.27,"h":14.28,"l":14.24,"n":490,"o":14.255,"t":"2026-10-20T18:45:00Z","v":25438,"vw":14.261208},{"c":14.24,"h":14.28,"l":14.24,"n":589,"o":14.27,"t":"2026-10-20T19:00:00Z","v":27725,"vw":14.260245},{"c":14.225,"h":14.26,"l":14.21,"n":657,"o":14.235,"t":"2026-10-20T19:15:00Z","v":32797,"vw":14.232896},{"c":14.195,"h":14.245,"l":14.16,"n":881,"o":14.22,"t":"2026-10-20T19:30:00Z","v":53463,"vw":14.202992},{"c":14.175,"h":14.21,"l":14.11,"n":2359,"o":14.195,"t":"2026-10-20T19:45:00Z","v":164833,"vw":14.165534},{"c":14.19,"h":14.19,"l":14.19,"n":46,"o":14.19,"t":"2026-10-20T20:00:00Z","v":240295,"vw":14.19},{"c":14.15,"h":14.435,"l":14.15,"n":278,"o":14.19,"t":"2026-10-21T13:30:00Z","v":24690,"vw":14.274873},{"c":14.27,"h":14.33,"l":14.2,"n":279,"o":14.21,"t":"2026-10-21T13:45:00Z","v":8724,"vw":14.279021},{"c":14.425,"h":14.44,"l":14.29,"n":561,"o":14.29,"t":"2026-10-21T14:00:00Z","v":24748,"vw":14.369649},{"c":14.4,"h":14.43,"l":14.38,"n":452,"o":14.43,"t":"2026-10-21T14:15:00Z","v":16985,"vw":14.403967},{"c":14.39,"h":14.475,"l":14.38,"n":432,"o":14.395,"t":"2026-10-21T14:30:00Z","v":16594,"vw":14.44082},{"c":14.4,"h":14.42,"l":14.385,"n":416,"o":14.4,"t":"2026-10-21T14:45:00Z","v":16589,"vw":14.402006},{"c":14.415,"h":14.45,"l":14.38,"n":396,"o":14.38,"t":"2026-10-21T15:00:00Z","v":18806,"vw":14.420043},{"c":14.42,"h":14.44,"l":14.38,"n":526,"o":14.415,"t":"2026-10-21T15:15:00Z","v":18497,"vw":14.410788},{"c":14.43,"h":14.445,"l":14.415,"n":437,"o":14.43,"t":"2026-10-21T15:30:00Z","v":17856,"vw":14.432433},{"c":14.42,"h":14.47,"l":14.41,"n":435,"o":14.44,"t":"2026-10-21T15:45:00Z","v":20364,"vw":14.443634},{"c":14.365,"h":14.435,"l":14.36,"n":405,"o":14.415,"t":"2026-10-21T16:00:00Z","v":18050,"vw":14.416666},{"c":14.37,"h":14.39,"l":14.34,"n":474,"o":14.365,"t":"2026-10-21T16:15:00Z","v":26333,"vw":14.374936},{"c":14.24,"h":14.38,"l":14.225,"n":697,"o":14.37,"t":"2026-10-21T16:30:00Z","v":27828,"vw":14.303522},{"c":14.27,"h":14.3,"l":14.25,"n":351,"o":14.25,"t":"2026-10-21T16:45:00Z","v":13575,"vw":14.276859},{"c":14.26,"h":14.27,"l":14.23,"n":350,"o":14.26,"t":"2026-10-21T17:00:00Z","v":13574,"vw":14.250609},{"c":14.28,"h":14.29,"l":14.255,"n":171,"o":14.26,"t":"2026-10-21T17:15:00Z","v":5620,"vw":14.268999},{"c":14.215,"h":14.29,"l":14.215,"n":430,"o":14.28,"t":"2026-10-21T17:30:00Z","v":18146,"vw":14.265509},{"c":14.21,"h":14.21,"l":14.15,"n":269,"o":14.21,"t":"2026-10-21T17:45:00Z","v":14054,"vw":14.188528},{"c":14.22,"h":14.23,"l":14.195,"n":292,"o":14.23,"t":"2026-10-21T18:00:00Z","v":8927,"vw":14.208764},{"c":14.21,"h":14.23,"l":14.185,"n":287,"o":14.225,"t":"2026-10-21T18:15:00Z","v":8637,"vw":14.206488},{"c":14.2099,"h":14.21,"l":14.19,"n":257,"o":14.205,"t":"2026-10-21T18:30:00Z","v":15700,"vw":14.200934},{"c":14.25,"h":14.285,"l":14.21,"n":425,"o":14.21,"t":"2026-10-21T18:45:00Z","v":17935,"vw":14.246498},{"c":14.25,"h":14.29,"l":14.235,"n":399,"o":14.245,"t":"2026-10-21T19:00:00Z","v":20835,"vw":14.26581},{"c":14.22,"h":14.255,"l":14.21,"n":506,"o":14.255,"t":"2026-10-21T19:15:00Z","v":27246,"vw":14.22567},{"c":14.18,"h":14.23,"l":14.1749,"n":662,"o":14.22,"t":"2026-10-21T19:30:00Z","v":34745,"vw":14.19383},{"c":14.16,"h":14.245,"l":14.15,"n":2043,"o":14.18,"t":"2026-10-21T19:45:00Z","v":120409,"vw":14.188653},{"c":14.16,"h":14.16,"l":14.16,"n":49,"o":14.16,"t":"2026-10-21T20:00:00Z","v":164168,"vw":14.16},{"c":14.47,"h":14.47,"l":14.3,"n":16,"o":14.47,"t":"2026-10-22T13:15:00Z","v":2654,"vw":14.437062},{"c":14.07,"h":14.31,"l":14,"n":284,"o":14.31,"t":"2026-10-22T13:30:00Z","v":51791,"vw":14.259759},{"c":14.13,"h":14.18,"l":14.04,"n":307,"o":14.07,"t":"2026-10-22T13:45:00Z","v":18375,"vw":14.108149},{"c":14.18,"h":14.25,"l":14.15,"n":623,"o":14.15,"t":"2026-10-22T14:00:00Z","v":51288,"vw":14.193411},{"c":14.095,"h":14.19,"l":14.09,"n":329,"o":14.175,"t":"2026-10-22T14:15:00Z","v":19734,"vw":14.141969},{"c":14.065,"h":14.1,"l":13.97,"n":849,"o":14.08,"t":"2026-10-22T14:30:00Z","v":80419,"vw":14.033305},{"c":13.98,"h":14.05,"l":13.96,"n":348,"o":14.05,"t":"2026-10-22T14:45:00Z","v":15632,"vw":14.000448},{"c":13.98,"h":14.06,"l":13.965,"n":467,"o":13.98,"t":"2026-10-22T15:00:00Z","v":22519,"vw":14.013382},{"c":13.99,"h":14.07,"l":13.96,"n":410,"o":13.96,"t":"2026-10-22T15:15:00Z","v":18583,"vw":14.022521},{"c":14.02,"h":14.05,"l":13.97,"n":408,"o":14,"t":"2026-10-22T15:30:00Z","v":19274,"vw":14.018581},{"c":13.86,"h":14.02,"l":13.83,"n":640,"o":14.01,"t":"2026-10-22T15:45:00Z","v":40682,"vw":13.912612},{"c":13.96,"h":13.96,"l":13.87,"n":503,"o":13.87,"t":"2026-10-22T16:00:00Z","v":28736,"vw":13.916247},{"c":13.9799,"h":13.99,"l":13.925,"n":766,"o":13.97,"t":"2026-10-22T16:15:00Z","v":50226,"vw":13.965416},{"c":14,"h":14.01,"l":13.95,"n":379,"o":13.96,"t":"2026-10-22T16:30:00Z","v":13329,"vw":13.978482},{"c":14.04,"h":14.055,"l":13.99,"n":223,"o":13.99,"t":"2026-10-22T16:45:00Z","v":8343,"vw":14.038168},{"c":14.05,"h":14.06,"l":14,"n":357,"o":14.04,"t":"2026-10-22T17:00:00Z","v":19009,"vw":14.033327},{"c":14.04,"h":14.05,"l":14.01,"n":290,"o":14.04,"t":"2026-10-22T17:15:00Z","v":11830,"vw":14.032967},{"c":13.99,"h":14.045,"l":13.97,"n":394,"o":14.04,"t":"2026-10-22T17:30:00Z","v":16433,"vw":14.012956},{"c":13.985,"h":14.01,"l":13.9522,"n":242,"o":13.99,"t":"2026-10-22T17:45:00Z","v":11023,"vw":13.988032},{"c":14,"h":14.015,"l":13.94,"n":489,"o":13.98,"t":"2026-10-22T18:00:00Z","v":19887,"vw":13.97442},{"c":14.045,"h":14.06,"l":13.99,"n":471,"o":14,"t":"2026-10-22T18:15:00Z","v":22744,"vw":14.03217},{"c":14.045,"h":14.045,"l":14.005,"n":261,"o":14.03,"t":"2026-10-22T18:30:00Z","v":11219,"vw":14.0246},{"c":13.945,"h":14.045,"l":13.945,"n":444,"o":14.045,"t":"2026-10-22T18:45:00Z","v":24055,"vw":13.991618},{"c":13.94,"h":13.956,"l":13.9,"n":434,"o":13.94,"t":"2026-10-22T19:00:00Z","v":16943,"vw":13.92706},{"c":13.895,"h":13.93,"l":13.88,"n":570,"o":13.93,"t":"2026-10-22T19:15:00Z","v":28123,"vw":13.906501},{"c":13.815,"h":13.899,"l":13.79,"n":887,"o":13.899,"t":"2026-10-22T19:30:00Z","v":43029,"vw":13.832065},{"c":13.915,"h":13.93,"l":13.815,"n":2860,"o":13.815,"t":"2026-10-22T19:45:00Z","v":208628,"vw":13.883097},{"c":13.91,"h":13.91,"l":13.91,"n":36,"o":13.91,"t":"2026-10-22T20:00:00Z","v":219781,"vw":13.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":21.443508207302656,"iv":1.0666859474382377,"gamma":0.04221362154234274,"theta":-0.012841927612199114,"vega":0.006853631571965834,"rho":0.000937938615164228,"breakevenPct":55.417025214253464},{"delta":0.15,"premium":0.19999999999999998,"strike":17.605263157894736,"iv":0.7205631578947368,"gamma":0.0833078947368421,"theta":-0.011544736842105264,"vega":0.00911578947368421,"rho":0.0014404920768557692,"breakevenPct":28.00332967573498},{"delta":0.2,"premium":0.2521680216802168,"strike":16.478319783197833,"iv":0.624589701897019,"gamma":0.11393712737127372,"theta":-0.011939024390243903,"vega":0.010904200542005419,"rho":0.0019353112821323083,"breakevenPct":20.276691623853694},{"delta":0.25,"premium":0.3292510853835021,"strike":15.893632416787264,"iv":0.6046932706222865,"gamma":0.13279536903039074,"theta":-0.01319356005788712,"vega":0.012387192474674385,"rho":0.0024161477438471653,"breakevenPct":16.62748743472874},{"delta":0.3,"premium":0.4287445730824891,"strike":15.531837916063676,"iv":0.6128336468885672,"gamma":0.1416231548480463,"theta":-0.0145321997105644,"vega":0.013364037626628075,"rho":0.0028842603123316298,"breakevenPct":14.741786406514487},{"delta":0.35,"premium":0.5282380607814761,"strike":15.170043415340087,"iv":0.6209740231548481,"gamma":0.15045094066570186,"theta":-0.015870839363241677,"vega":0.014340882778581766,"rho":0.003352372880816094,"breakevenPct":12.856085378300236},{"delta":0.4,"premium":0.6471955128205129,"strike":14.830128205128204,"iv":0.6297432692307693,"gamma":0.15470192307692307,"theta":-0.016805769230769232,"vega":0.014935897435897436,"rho":0.0038077972056490823,"breakevenPct":11.267604011133841},{"delta":0.45,"premium":0.7834134615384616,"strike":14.509615384615385,"iv":0.6390701923076924,"gamma":0.15489423076923076,"theta":-0.017382692307692307,"vega":0.015192307692307692,"rho":0.00425196969177227,"breakevenPct":9.942694796217438},{"delta":0.5,"premium":0.9196314102564103,"strike":14.189102564102564,"iv":0.6483971153846154,"gamma":0.15508653846153847,"theta":-0.017959615384615386,"vega":0.015448717948717949,"rho":0.004696142177895457,"breakevenPct":8.617785581301035},{"delta":0.55,"premium":1.098698288159772,"strike":13.853780313837374,"iv":0.6685950784593439,"gamma":0.15041861626248215,"theta":-0.018446219686162627,"vega":0.015395292439372325,"rho":0.0051087207914099295,"breakevenPct":7.494454363746561},{"delta":0.6,"premium":1.339425820256776,"strike":13.497146932952925,"iv":0.7044367332382311,"gamma":0.13875670470756063,"theta":-0.018802853067047078,"vega":0.014896005706134094,"rho":0.0054758350516581995,"breakevenPct":6.661198800932427},{"delta":0.65,"premium":1.5801533523537805,"strike":13.140513552068473,"iv":0.7402783880171184,"gamma":0.12709479315263908,"theta":-0.01915948644793153,"vega":0.014396718972895864,"rho":0.0058429493119064695,"breakevenPct":5.827943238118291},{"delta":0.7,"premium":1.8741613780598365,"strike":12.72529465095195,"iv":0.7707724388032637,"gamma":0.1143412511332729,"theta":-0.018723118766999093,"vega":0.013485766092475069,"rho":0.006167854561215606,"breakevenPct":4.956549453715216},{"delta":0.75,"premium":2.2028105167724386,"strike":12.271985494106982,"iv":0.7977896645512239,"gamma":0.10087796917497734,"theta":-0.01777116953762466,"vega":0.01230716228467815,"rho":0.006465316988230982,"breakevenPct":4.060359531843423},{"delta":0.8,"premium":2.5686615886833515,"strike":11.782372143634385,"iv":0.8170903155603917,"gamma":0.08664113166485309,"theta":-0.01622067464635473,"vega":0.010860065288356908,"rho":0.006733562052758507,"breakevenPct":3.1706235249298125},{"delta":0.85,"premium":2.9903155603917297,"strike":11.238302502720348,"iv":0.8248161044613711,"gamma":0.07124396082698586,"theta":-0.013772361262241569,"vega":0.009010228509249187,"rho":0.006957981073554254,"breakevenPct":2.290568390453479},{"delta":0.9,"premium":3.7591011235955056,"strike":10.368539325842697,"iv":0.9034069662921349,"gamma":0.049913258426966284,"theta":-0.011500224719101122,"vega":0.006810786516853932,"rho":0.006909570994625519,"breakevenPct":1.5646329938044723}],"put":[{"delta":0.1,"premium":0.2039905260852089,"strike":10.159621043408356,"iv":0.9858527933846342,"gamma":0.0460406542879178,"theta":-0.011447756559951954,"vega":0.006839214064339233,"rho":-0.0012830028854402635,"breakevenPct":28.428249336282192},{"delta":0.15,"premium":0.2696768060836502,"strike":11.297845373891,"iv":0.7987424588086185,"gamma":0.07426932826362484,"theta":-0.012104182509505703,"vega":0.009023320659062103,"rho":-0.0018866810348461464,"breakevenPct":20.717695414756644},{"delta":0.2,"premium":0.36473384030418254,"strike":11.931558935361217,"iv":0.7509604562737643,"gamma":0.09505513307984792,"theta":-0.013815209125475285,"vega":0.010987832699619771,"rho":-0.0025215875383746257,"breakevenPct":16.84525452870572},{"delta":0.25,"premium":0.46341409691629953,"strike":12.39295154185022,"iv":0.7145210572687225,"gamma":0.11278229074889867,"theta":-0.01458942731277533,"vega":0.012300264317180617,"rho":-0.0031590344402690532,"breakevenPct":14.237689109030045},{"delta":0.3,"premium":0.5625330396475771,"strike":12.833480176211454,"iv":0.6794549779735684,"gamma":0.13013911894273125,"theta":-0.015250220264317181,"vega":0.01353374449339207,"rho":-0.003796788924028416,"breakevenPct":11.783270046269758},{"delta":0.35,"premium":0.6809895833333333,"strike":13.202473958333334,"iv":0.6576758463541666,"gamma":0.14194407552083332,"theta":-0.015601236979166667,"vega":0.014323958333333333,"rho":-0.0044475351020423475,"breakevenPct":9.982139647735442},{"delta":0.4,"premium":0.8111979166666667,"strike":13.527994791666666,"iv":0.6439714192708333,"gamma":0.15037506510416665,"theta":-0.015763997395833333,"vega":0.014844791666666666,"rho":-0.005106176554056646,"breakevenPct":8.578023903666425},{"delta":0.45,"premium":0.9414062500000001,"strike":13.853515625,"iv":0.6302669921874999,"gamma":0.1588060546875,"theta":-0.0159267578125,"vega":0.015365624999999999,"rho":-0.005764818006070943,"breakevenPct":7.173908159597411},{"delta":0.5,"premium":1.1298076923076923,"strike":14.192307692307692,"iv":0.6315423076923077,"gamma":0.1596,"theta":-0.016,"vega":0.015484615384615383,"rho":-0.006465925871594643,"breakevenPct":6.0927390366642715},{"delta":0.55,"premium":1.3658216783216783,"strike":14.541958041958042,"iv":0.6450737762237762,"gamma":0.15414545454545453,"theta":-0.016,"vega":0.015274825174825174,"rho":-0.007201778984535128,"breakevenPct":5.275798967387756},{"delta":0.6,"premium":1.601835664335664,"strike":14.891608391608392,"iv":0.6586052447552447,"gamma":0.1486909090909091,"theta":-0.016,"vega":0.015065034965034965,"rho":-0.007937632097475611,"breakevenPct":4.458858898111241},{"delta":0.65,"premium":1.9126666666666665,"strike":15.306666666666667,"iv":0.6710493333333333,"gamma":0.139548,"theta":-0.015417333333333333,"vega":0.014386666666666666,"rho":-0.008730518064199704,"breakevenPct":3.709561466570815},{"delta":0.7,"premium":2.257111111111111,"strike":15.751111111111111,"iv":0.6830048888888889,"gamma":0.128748,"theta":-0.014572888888888889,"vega":0.013497777777777779,"rho":-0.009549027486971505,"breakevenPct":2.990654205607476},{"delta":0.75,"premium":2.5240548938373903,"strike":16.113930605903676,"iv":0.6650909891248058,"gamma":0.11774401864319006,"theta":-0.012835370274469186,"vega":0.012179699637493525,"rho":-0.010305325568886876,"breakevenPct":2.301396750062635},{"delta":0.8,"premium":2.692361470740549,"strike":16.372863801139307,"iv":0.6091614189539099,"gamma":0.10648042465044018,"theta":-0.0099612118073537,"vega":0.010315380631796994,"rho":-0.010982445580621333,"breakevenPct":1.6498754105049775},{"delta":0.85,"premium":2.860668047643708,"strike":16.631796996374934,"iv":0.553231848783014,"gamma":0.09521683065769032,"theta":-0.007087053340238221,"vega":0.008451061626100466,"rho":-0.01165956559235579,"breakevenPct":0.9983540709473211},{"delta":0.9,"premium":3.028974624546867,"strike":16.890730191610565,"iv":0.49730227861211806,"gamma":0.08395323666494045,"theta":-0.004212894873122736,"vega":0.006586742620403935,"rho":-0.012336685604090248,"breakevenPct":0.34683273138966353}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":21.443508207302656,"iv":1.0666859474382377,"gamma":0.04221362154234274,"theta":-0.012841927612199114,"vega":0.006853631571965834,"rho":0.000937938615164228,"breakevenPct":55.417025214253464},{"delta":0.15,"premium":0.19999999999999998,"strike":17.605263157894736,"iv":0.7205631578947368,"gamma":0.0833078947368421,"theta":-0.011544736842105264,"vega":0.00911578947368421,"rho":0.0014404920768557692,"breakevenPct":28.00332967573498},{"delta":0.2,"premium":0.2521680216802168,"strike":16.478319783197833,"iv":0.624589701897019,"gamma":0.11393712737127372,"theta":-0.011939024390243903,"vega":0.010904200542005419,"rho":0.0019353112821323083,"breakevenPct":20.276691623853694},{"delta":0.25,"premium":0.3292510853835021,"strike":15.893632416787264,"iv":0.6046932706222865,"gamma":0.13279536903039074,"theta":-0.01319356005788712,"vega":0.012387192474674385,"rho":0.0024161477438471653,"breakevenPct":16.62748743472874},{"delta":0.3,"premium":0.4287445730824891,"strike":15.531837916063676,"iv":0.6128336468885672,"gamma":0.1416231548480463,"theta":-0.0145321997105644,"vega":0.013364037626628075,"rho":0.0028842603123316298,"breakevenPct":14.741786406514487},{"delta":0.35,"premium":0.5282380607814761,"strike":15.170043415340087,"iv":0.6209740231548481,"gamma":0.15045094066570186,"theta":-0.015870839363241677,"vega":0.014340882778581766,"rho":0.003352372880816094,"breakevenPct":12.856085378300236},{"delta":0.4,"premium":0.6471955128205129,"strike":14.830128205128204,"iv":0.6297432692307693,"gamma":0.15470192307692307,"theta":-0.016805769230769232,"vega":0.014935897435897436,"rho":0.0038077972056490823,"breakevenPct":11.267604011133841},{"delta":0.45,"premium":0.7834134615384616,"strike":14.509615384615385,"iv":0.6390701923076924,"gamma":0.15489423076923076,"theta":-0.017382692307692307,"vega":0.015192307692307692,"rho":0.00425196969177227,"breakevenPct":9.942694796217438},{"delta":0.5,"premium":0.9196314102564103,"strike":14.189102564102564,"iv":0.6483971153846154,"gamma":0.15508653846153847,"theta":-0.017959615384615386,"vega":0.015448717948717949,"rho":0.004696142177895457,"breakevenPct":8.617785581301035},{"delta":0.55,"premium":1.098698288159772,"strike":13.853780313837374,"iv":0.6685950784593439,"gamma":0.15041861626248215,"theta":-0.018446219686162627,"vega":0.015395292439372325,"rho":0.0051087207914099295,"breakevenPct":7.494454363746561},{"delta":0.6,"premium":1.339425820256776,"strike":13.497146932952925,"iv":0.7044367332382311,"gamma":0.13875670470756063,"theta":-0.018802853067047078,"vega":0.014896005706134094,"rho":0.0054758350516581995,"breakevenPct":6.661198800932427},{"delta":0.65,"premium":1.5801533523537805,"strike":13.140513552068473,"iv":0.7402783880171184,"gamma":0.12709479315263908,"theta":-0.01915948644793153,"vega":0.014396718972895864,"rho":0.0058429493119064695,"breakevenPct":5.827943238118291},{"delta":0.7,"premium":1.8741613780598365,"strike":12.72529465095195,"iv":0.7707724388032637,"gamma":0.1143412511332729,"theta":-0.018723118766999093,"vega":0.013485766092475069,"rho":0.006167854561215606,"breakevenPct":4.956549453715216},{"delta":0.75,"premium":2.2028105167724386,"strike":12.271985494106982,"iv":0.7977896645512239,"gamma":0.10087796917497734,"theta":-0.01777116953762466,"vega":0.01230716228467815,"rho":0.006465316988230982,"breakevenPct":4.060359531843423},{"delta":0.8,"premium":2.5686615886833515,"strike":11.782372143634385,"iv":0.8170903155603917,"gamma":0.08664113166485309,"theta":-0.01622067464635473,"vega":0.010860065288356908,"rho":0.006733562052758507,"breakevenPct":3.1706235249298125},{"delta":0.85,"premium":2.9903155603917297,"strike":11.238302502720348,"iv":0.8248161044613711,"gamma":0.07124396082698586,"theta":-0.013772361262241569,"vega":0.009010228509249187,"rho":0.006957981073554254,"breakevenPct":2.290568390453479},{"delta":0.9,"premium":3.7591011235955056,"strike":10.368539325842697,"iv":0.9034069662921349,"gamma":0.049913258426966284,"theta":-0.011500224719101122,"vega":0.006810786516853932,"rho":0.006909570994625519,"breakevenPct":1.5646329938044723}],"put":[{"delta":0.1,"premium":0.2039905260852089,"strike":10.159621043408356,"iv":0.9858527933846342,"gamma":0.0460406542879178,"theta":-0.011447756559951954,"vega":0.006839214064339233,"rho":-0.0012830028854402635,"breakevenPct":28.428249336282192},{"delta":0.15,"premium":0.2696768060836502,"strike":11.297845373891,"iv":0.7987424588086185,"gamma":0.07426932826362484,"theta":-0.012104182509505703,"vega":0.009023320659062103,"rho":-0.0018866810348461464,"breakevenPct":20.717695414756644},{"delta":0.2,"premium":0.36473384030418254,"strike":11.931558935361217,"iv":0.7509604562737643,"gamma":0.09505513307984792,"theta":-0.013815209125475285,"vega":0.010987832699619771,"rho":-0.0025215875383746257,"breakevenPct":16.84525452870572},{"delta":0.25,"premium":0.46341409691629953,"strike":12.39295154185022,"iv":0.7145210572687225,"gamma":0.11278229074889867,"theta":-0.01458942731277533,"vega":0.012300264317180617,"rho":-0.0031590344402690532,"breakevenPct":14.237689109030045},{"delta":0.3,"premium":0.5625330396475771,"strike":12.833480176211454,"iv":0.6794549779735684,"gamma":0.13013911894273125,"theta":-0.015250220264317181,"vega":0.01353374449339207,"rho":-0.003796788924028416,"breakevenPct":11.783270046269758},{"delta":0.35,"premium":0.6809895833333333,"strike":13.202473958333334,"iv":0.6576758463541666,"gamma":0.14194407552083332,"theta":-0.015601236979166667,"vega":0.014323958333333333,"rho":-0.0044475351020423475,"breakevenPct":9.982139647735442},{"delta":0.4,"premium":0.8111979166666667,"strike":13.527994791666666,"iv":0.6439714192708333,"gamma":0.15037506510416665,"theta":-0.015763997395833333,"vega":0.014844791666666666,"rho":-0.005106176554056646,"breakevenPct":8.578023903666425},{"delta":0.45,"premium":0.9414062500000001,"strike":13.853515625,"iv":0.6302669921874999,"gamma":0.1588060546875,"theta":-0.0159267578125,"vega":0.015365624999999999,"rho":-0.005764818006070943,"breakevenPct":7.173908159597411},{"delta":0.5,"premium":1.1298076923076923,"strike":14.192307692307692,"iv":0.6315423076923077,"gamma":0.1596,"theta":-0.016,"vega":0.015484615384615383,"rho":-0.006465925871594643,"breakevenPct":6.0927390366642715},{"delta":0.55,"premium":1.3658216783216783,"strike":14.541958041958042,"iv":0.6450737762237762,"gamma":0.15414545454545453,"theta":-0.016,"vega":0.015274825174825174,"rho":-0.007201778984535128,"breakevenPct":5.275798967387756},{"delta":0.6,"premium":1.601835664335664,"strike":14.891608391608392,"iv":0.6586052447552447,"gamma":0.1486909090909091,"theta":-0.016,"vega":0.015065034965034965,"rho":-0.007937632097475611,"breakevenPct":4.458858898111241},{"delta":0.65,"premium":1.9126666666666665,"strike":15.306666666666667,"iv":0.6710493333333333,"gamma":0.139548,"theta":-0.015417333333333333,"vega":0.014386666666666666,"rho":-0.008730518064199704,"breakevenPct":3.709561466570815},{"delta":0.7,"premium":2.257111111111111,"strike":15.751111111111111,"iv":0.6830048888888889,"gamma":0.128748,"theta":-0.014572888888888889,"vega":0.013497777777777779,"rho":-0.009549027486971505,"breakevenPct":2.990654205607476},{"delta":0.75,"premium":2.5240548938373903,"strike":16.113930605903676,"iv":0.6650909891248058,"gamma":0.11774401864319006,"theta":-0.012835370274469186,"vega":0.012179699637493525,"rho":-0.010305325568886876,"breakevenPct":2.301396750062635},{"delta":0.8,"premium":2.692361470740549,"strike":16.372863801139307,"iv":0.6091614189539099,"gamma":0.10648042465044018,"theta":-0.0099612118073537,"vega":0.010315380631796994,"rho":-0.010982445580621333,"breakevenPct":1.6498754105049775},{"delta":0.85,"premium":2.860668047643708,"strike":16.631796996374934,"iv":0.553231848783014,"gamma":0.09521683065769032,"theta":-0.007087053340238221,"vega":0.008451061626100466,"rho":-0.01165956559235579,"breakevenPct":0.9983540709473211},{"delta":0.9,"premium":3.028974624546867,"strike":16.890730191610565,"iv":0.49730227861211806,"gamma":0.08395323666494045,"theta":-0.004212894873122736,"vega":0.006586742620403935,"rho":-0.012336685604090248,"breakevenPct":0.34683273138966353}]}},"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"}}