{"symbol":"INMD","url":"https://intraalpha.com/companies/INMD","capturedAt":"2026-10-23T17:32:00.978Z","state":"ready","quote":{"symbol":"INMD","last_price":14.035,"prev_close":14.05,"regular_close":14.035,"change":-0.015,"change_pct":-0.1068,"regular_change":-0.015,"regular_change_pct":-0.1068,"extended_change":0,"extended_change_pct":0,"bid":14.03,"ask":14.04,"bid_size":500,"ask_size":200,"volume":217102,"vwap":13.986183,"open":14,"high":14.05,"low":13.93,"close":14.035,"trade_count":3530,"last_trade_at":"2026-10-23T17:29:25.065358752Z","last_quote_at":"2026-10-23T17:31:54.652354706Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:31:49.411421845-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INMD","fetched_at":"2026-10-23T17:31:59.045188+00:00","name":"InMode Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"InMode Ltd. designs, develops, manufactures and markets minimally invasive aesthetic medical products based on its proprietary RF-assisted lipolysis and deep subdermal fractional RF technologies. The company is headquartered in Yokneam, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":808496000,"ebitda":71147000,"pe_ratio":11.61,"peg_ratio":2.9,"book_value":10.68,"dividend_per_share":null,"dividend_yield":null,"eps":1.21,"revenue_ttm":374625000,"gross_profit_ttm":286677000,"profit_margin":0.207,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0617,"return_on_equity_ttm":0.123,"quarterly_earnings_growth":-0.31,"quarterly_revenue_growth":0,"analyst_target_price":16.17,"analyst_number":0,"beta":2.028,"fifty_two_week_high":16.67,"fifty_two_week_low":12.72,"fifty_day_ma":14.55,"two_hundred_day_ma":14.36,"shares_outstanding":57544000,"forward_pe":9.99,"price_to_sales":2.158,"price_to_book":1.298,"ev_to_revenue":0.854,"ev_to_ebitda":4.577},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:31:59.045188+00:00"},"optionObservedAt":"2026-10-23T17:19:07.318Z","bars":[{"c":14.35,"h":14.35,"l":14.295,"n":36,"o":14.32,"t":"2026-10-16T13:30:00Z","v":3203,"vw":14.322305},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-16T13:35:00Z","v":182,"vw":14.35},{"c":14.29,"h":14.34,"l":14.29,"n":203,"o":14.34,"t":"2026-10-16T13:45:00Z","v":17560,"vw":14.305149},{"c":14.28,"h":14.295,"l":14.26,"n":88,"o":14.295,"t":"2026-10-16T13:50:00Z","v":7294,"vw":14.271443},{"c":14.29,"h":14.29,"l":14.2601,"n":17,"o":14.2601,"t":"2026-10-16T13:55:00Z","v":1411,"vw":14.282525},{"c":14.305,"h":14.305,"l":14.295,"n":22,"o":14.295,"t":"2026-10-16T14:00:00Z","v":1779,"vw":14.302037},{"c":14.28,"h":14.305,"l":14.28,"n":40,"o":14.305,"t":"2026-10-16T14:05:00Z","v":2930,"vw":14.295007},{"c":14.28,"h":14.28,"l":14.28,"n":5,"o":14.28,"t":"2026-10-16T14:10:00Z","v":266,"vw":14.28},{"c":14.275,"h":14.28,"l":14.271,"n":24,"o":14.28,"t":"2026-10-16T14:15:00Z","v":2067,"vw":14.273798},{"c":14.295,"h":14.295,"l":14.275,"n":59,"o":14.275,"t":"2026-10-16T14:20:00Z","v":2768,"vw":14.29},{"c":14.275,"h":14.3,"l":14.275,"n":38,"o":14.3,"t":"2026-10-16T14:25:00Z","v":2081,"vw":14.282353},{"c":14.275,"h":14.275,"l":14.27,"n":17,"o":14.27,"t":"2026-10-16T14:30:00Z","v":1292,"vw":14.272223},{"c":14.275,"h":14.275,"l":14.275,"n":2,"o":14.275,"t":"2026-10-16T14:35:00Z","v":101,"vw":14.275},{"c":14.265,"h":14.275,"l":14.265,"n":29,"o":14.275,"t":"2026-10-16T14:40:00Z","v":1758,"vw":14.271485},{"c":14.275,"h":14.275,"l":14.26,"n":62,"o":14.27,"t":"2026-10-16T14:45:00Z","v":3883,"vw":14.269026},{"c":14.275,"h":14.275,"l":14.275,"n":15,"o":14.275,"t":"2026-10-16T14:50:00Z","v":716,"vw":14.275},{"c":14.285,"h":14.2889,"l":14.28,"n":40,"o":14.28,"t":"2026-10-16T14:55:00Z","v":3509,"vw":14.284336},{"c":14.285,"h":14.29,"l":14.275,"n":78,"o":14.29,"t":"2026-10-16T15:00:00Z","v":4061,"vw":14.280167},{"c":14.28,"h":14.281,"l":14.28,"n":5,"o":14.281,"t":"2026-10-16T15:05:00Z","v":436,"vw":14.280667},{"c":14.295,"h":14.295,"l":14.285,"n":29,"o":14.285,"t":"2026-10-16T15:10:00Z","v":1172,"vw":14.286875},{"c":14.29,"h":14.295,"l":14.29,"n":43,"o":14.295,"t":"2026-10-16T15:15:00Z","v":1695,"vw":14.291},{"c":14.275,"h":14.29,"l":14.26,"n":126,"o":14.29,"t":"2026-10-16T15:20:00Z","v":8243,"vw":14.276845},{"c":14.26,"h":14.275,"l":14.255,"n":57,"o":14.275,"t":"2026-10-16T15:25:00Z","v":2521,"vw":14.263333},{"c":14.265,"h":14.27,"l":14.265,"n":33,"o":14.27,"t":"2026-10-16T15:35:00Z","v":1350,"vw":14.269235},{"c":14.255,"h":14.265,"l":14.255,"n":25,"o":14.265,"t":"2026-10-16T15:40:00Z","v":1767,"vw":14.2625},{"c":14.26,"h":14.265,"l":14.255,"n":45,"o":14.255,"t":"2026-10-16T15:45:00Z","v":1478,"vw":14.258434},{"c":14.255,"h":14.255,"l":14.251,"n":16,"o":14.255,"t":"2026-10-16T15:50:00Z","v":1304,"vw":14.253949},{"c":14.245,"h":14.26,"l":14.24,"n":79,"o":14.26,"t":"2026-10-16T15:55:00Z","v":3891,"vw":14.244},{"c":14.245,"h":14.245,"l":14.245,"n":18,"o":14.245,"t":"2026-10-16T16:00:00Z","v":691,"vw":14.245},{"c":14.245,"h":14.245,"l":14.245,"n":16,"o":14.245,"t":"2026-10-16T16:05:00Z","v":598,"vw":14.245},{"c":14.23,"h":14.245,"l":14.23,"n":65,"o":14.245,"t":"2026-10-16T16:10:00Z","v":2355,"vw":14.235714},{"c":14.235,"h":14.235,"l":14.225,"n":41,"o":14.225,"t":"2026-10-16T16:15:00Z","v":2030,"vw":14.228729},{"c":14.235,"h":14.235,"l":14.235,"n":7,"o":14.235,"t":"2026-10-16T16:20:00Z","v":276,"vw":14.235},{"c":14.235,"h":14.235,"l":14.23,"n":51,"o":14.23,"t":"2026-10-16T16:25:00Z","v":2401,"vw":14.230882},{"c":14.23,"h":14.23,"l":14.23,"n":10,"o":14.23,"t":"2026-10-16T16:30:00Z","v":337,"vw":14.23},{"c":14.228,"h":14.228,"l":14.225,"n":11,"o":14.225,"t":"2026-10-16T16:40:00Z","v":562,"vw":14.226},{"c":14.215,"h":14.225,"l":14.215,"n":28,"o":14.225,"t":"2026-10-16T16:45:00Z","v":1119,"vw":14.22},{"c":14.228,"h":14.228,"l":14.215,"n":24,"o":14.215,"t":"2026-10-16T16:50:00Z","v":1467,"vw":14.220656},{"c":14.228,"h":14.228,"l":14.225,"n":12,"o":14.225,"t":"2026-10-16T16:55:00Z","v":674,"vw":14.2256},{"c":14.225,"h":14.23,"l":14.22,"n":25,"o":14.23,"t":"2026-10-16T17:00:00Z","v":470,"vw":14.225},{"c":14.215,"h":14.225,"l":14.215,"n":45,"o":14.225,"t":"2026-10-16T17:05:00Z","v":1654,"vw":14.221},{"c":14.21,"h":14.215,"l":14.205,"n":51,"o":14.211,"t":"2026-10-16T17:10:00Z","v":2818,"vw":14.21095},{"c":14.205,"h":14.205,"l":14.2015,"n":11,"o":14.2015,"t":"2026-10-16T17:15:00Z","v":372,"vw":14.203833},{"c":14.205,"h":14.205,"l":14.205,"n":11,"o":14.205,"t":"2026-10-16T17:20:00Z","v":485,"vw":14.205},{"c":14.19,"h":14.21,"l":14.19,"n":80,"o":14.21,"t":"2026-10-16T17:25:00Z","v":7363,"vw":14.204846},{"c":14.195,"h":14.1975,"l":14.19,"n":72,"o":14.195,"t":"2026-10-16T17:30:00Z","v":5112,"vw":14.19128},{"c":14.2,"h":14.21,"l":14.1801,"n":114,"o":14.19,"t":"2026-10-16T17:35:00Z","v":11333,"vw":14.193702},{"c":14.205,"h":14.208,"l":14.195,"n":78,"o":14.195,"t":"2026-10-16T17:40:00Z","v":5846,"vw":14.203507},{"c":14.225,"h":14.23,"l":14.205,"n":132,"o":14.205,"t":"2026-10-16T17:45:00Z","v":9296,"vw":14.221732},{"c":14.22,"h":14.23,"l":14.22,"n":44,"o":14.225,"t":"2026-10-16T17:50:00Z","v":1999,"vw":14.225},{"c":14.215,"h":14.22,"l":14.215,"n":12,"o":14.22,"t":"2026-10-16T17:55:00Z","v":310,"vw":14.2175},{"c":14.215,"h":14.22,"l":14.205,"n":366,"o":14.22,"t":"2026-10-16T18:00:00Z","v":39727,"vw":14.210546},{"c":14.198,"h":14.21,"l":14.188,"n":112,"o":14.21,"t":"2026-10-16T18:05:00Z","v":11655,"vw":14.199379},{"c":14.185,"h":14.195,"l":14.18,"n":80,"o":14.195,"t":"2026-10-16T18:10:00Z","v":14361,"vw":14.185918},{"c":14.175,"h":14.18,"l":14.175,"n":137,"o":14.18,"t":"2026-10-16T18:15:00Z","v":6469,"vw":14.179154},{"c":14.185,"h":14.185,"l":14.17,"n":119,"o":14.175,"t":"2026-10-16T18:20:00Z","v":6610,"vw":14.181229},{"c":14.1888,"h":14.1888,"l":14.185,"n":28,"o":14.185,"t":"2026-10-16T18:25:00Z","v":1775,"vw":14.18571},{"c":14.18,"h":14.18,"l":14.175,"n":67,"o":14.18,"t":"2026-10-16T18:30:00Z","v":4026,"vw":14.178145},{"c":14.185,"h":14.185,"l":14.17,"n":29,"o":14.17,"t":"2026-10-16T18:35:00Z","v":2433,"vw":14.178555},{"c":14.175,"h":14.18,"l":14.175,"n":35,"o":14.18,"t":"2026-10-16T18:40:00Z","v":1605,"vw":14.17665},{"c":14.155,"h":14.17,"l":14.155,"n":42,"o":14.17,"t":"2026-10-16T18:45:00Z","v":1766,"vw":14.163941},{"c":14.175,"h":14.18,"l":14.14,"n":104,"o":14.15,"t":"2026-10-16T18:50:00Z","v":11386,"vw":14.154473},{"c":14.2,"h":14.2,"l":14.17,"n":88,"o":14.175,"t":"2026-10-16T18:55:00Z","v":5426,"vw":14.181449},{"c":14.185,"h":14.19,"l":14.185,"n":24,"o":14.19,"t":"2026-10-16T19:00:00Z","v":723,"vw":14.18875},{"c":14.18,"h":14.1876,"l":14.18,"n":41,"o":14.18,"t":"2026-10-16T19:05:00Z","v":1369,"vw":14.181165},{"c":14.18,"h":14.18,"l":14.18,"n":15,"o":14.18,"t":"2026-10-16T19:10:00Z","v":541,"vw":14.18},{"c":14.18,"h":14.18,"l":14.18,"n":16,"o":14.18,"t":"2026-10-16T19:15:00Z","v":367,"vw":14.18},{"c":14.175,"h":14.19,"l":14.175,"n":54,"o":14.18,"t":"2026-10-16T19:20:00Z","v":2755,"vw":14.179578},{"c":14.17,"h":14.18,"l":14.165,"n":74,"o":14.18,"t":"2026-10-16T19:25:00Z","v":5102,"vw":14.171292},{"c":14.19,"h":14.19,"l":14.165,"n":121,"o":14.165,"t":"2026-10-16T19:30:00Z","v":12589,"vw":14.17477},{"c":14.175,"h":14.185,"l":14.165,"n":143,"o":14.185,"t":"2026-10-16T19:35:00Z","v":11369,"vw":14.173567},{"c":14.175,"h":14.175,"l":14.175,"n":37,"o":14.175,"t":"2026-10-16T19:40:00Z","v":966,"vw":14.175},{"c":14.165,"h":14.18,"l":14.165,"n":103,"o":14.18,"t":"2026-10-16T19:45:00Z","v":7937,"vw":14.170098},{"c":14.15,"h":14.18,"l":14.15,"n":188,"o":14.165,"t":"2026-10-16T19:50:00Z","v":17137,"vw":14.165707},{"c":14.17,"h":14.17,"l":14.16,"n":354,"o":14.16,"t":"2026-10-16T19:55:00Z","v":23987,"vw":14.165862},{"c":14.16,"h":14.16,"l":14.16,"n":8,"o":14.16,"t":"2026-10-16T20:00:00Z","v":66614,"vw":14.16},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-16T20:25:00Z","v":7224,"vw":14.16},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-19T12:00:00Z","v":1000,"vw":14.36},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-19T13:10:00Z","v":300,"vw":14.3},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-19T13:25:00Z","v":141,"vw":14.13},{"c":14.2,"h":14.22,"l":14.12,"n":93,"o":14.12,"t":"2026-10-19T13:30:00Z","v":15747,"vw":14.131496},{"c":14.18,"h":14.2,"l":14.152,"n":53,"o":14.2,"t":"2026-10-19T13:35:00Z","v":7365,"vw":14.176557},{"c":14.18,"h":14.2,"l":14.18,"n":2,"o":14.2,"t":"2026-10-19T13:40:00Z","v":200,"vw":14.19},{"c":14.17,"h":14.17,"l":14.144,"n":11,"o":14.16,"t":"2026-10-19T13:45:00Z","v":1441,"vw":14.148895},{"c":14.17,"h":14.17,"l":14.17,"n":8,"o":14.17,"t":"2026-10-19T13:50:00Z","v":340,"vw":14.17},{"c":14.17,"h":14.17,"l":14.17,"n":4,"o":14.17,"t":"2026-10-19T13:55:00Z","v":176,"vw":14.17},{"c":14.19,"h":14.19,"l":14.16,"n":63,"o":14.16,"t":"2026-10-19T14:00:00Z","v":3420,"vw":14.183279},{"c":14.18,"h":14.19,"l":14.17,"n":109,"o":14.18,"t":"2026-10-19T14:05:00Z","v":10774,"vw":14.175994},{"c":14.23,"h":14.23,"l":14.19,"n":131,"o":14.19,"t":"2026-10-19T14:10:00Z","v":6913,"vw":14.21979},{"c":14.255,"h":14.265,"l":14.23,"n":157,"o":14.23,"t":"2026-10-19T14:15:00Z","v":9273,"vw":14.250742},{"c":14.195,"h":14.259,"l":14.19,"n":190,"o":14.259,"t":"2026-10-19T14:20:00Z","v":27930,"vw":14.207331},{"c":14.2,"h":14.2,"l":14.19,"n":53,"o":14.19,"t":"2026-10-19T14:25:00Z","v":5201,"vw":14.19096},{"c":14.17,"h":14.195,"l":14.17,"n":46,"o":14.195,"t":"2026-10-19T14:30:00Z","v":9824,"vw":14.191259},{"c":14.18,"h":14.18,"l":14.175,"n":25,"o":14.175,"t":"2026-10-19T14:35:00Z","v":2029,"vw":14.176263},{"c":14.18,"h":14.185,"l":14.18,"n":33,"o":14.185,"t":"2026-10-19T14:40:00Z","v":3755,"vw":14.180728},{"c":14.195,"h":14.21,"l":14.185,"n":59,"o":14.185,"t":"2026-10-19T14:45:00Z","v":3765,"vw":14.199053},{"c":14.19,"h":14.2,"l":14.19,"n":119,"o":14.2,"t":"2026-10-19T14:50:00Z","v":8430,"vw":14.192693},{"c":14.14,"h":14.18,"l":14.14,"n":101,"o":14.18,"t":"2026-10-19T14:55:00Z","v":21413,"vw":14.151294},{"c":14.14,"h":14.145,"l":14.14,"n":12,"o":14.145,"t":"2026-10-19T15:00:00Z","v":891,"vw":14.140623},{"c":14.15,"h":14.15,"l":14.14,"n":46,"o":14.14,"t":"2026-10-19T15:05:00Z","v":1971,"vw":14.1425},{"c":14.17,"h":14.17,"l":14.15,"n":31,"o":14.15,"t":"2026-10-19T15:10:00Z","v":1221,"vw":14.160588},{"c":14.145,"h":14.18,"l":14.14,"n":179,"o":14.17,"t":"2026-10-19T15:15:00Z","v":19931,"vw":14.160332},{"c":14.1445,"h":14.1445,"l":14.14,"n":57,"o":14.14,"t":"2026-10-19T15:25:00Z","v":2938,"vw":14.141059},{"c":14.13,"h":14.145,"l":14.12,"n":48,"o":14.145,"t":"2026-10-19T15:30:00Z","v":2503,"vw":14.13375},{"c":14.16,"h":14.16,"l":14.14,"n":20,"o":14.14,"t":"2026-10-19T15:35:00Z","v":1875,"vw":14.143267},{"c":14.14,"h":14.15,"l":14.14,"n":44,"o":14.15,"t":"2026-10-19T15:40:00Z","v":3452,"vw":14.148116},{"c":14.135,"h":14.1386,"l":14.122,"n":44,"o":14.135,"t":"2026-10-19T15:50:00Z","v":6490,"vw":14.132039},{"c":14.135,"h":14.135,"l":14.13,"n":24,"o":14.13,"t":"2026-10-19T15:55:00Z","v":1316,"vw":14.133398},{"c":14.116,"h":14.13,"l":14.116,"n":46,"o":14.13,"t":"2026-10-19T16:00:00Z","v":2089,"vw":14.121296},{"c":14.105,"h":14.115,"l":14.105,"n":18,"o":14.115,"t":"2026-10-19T16:05:00Z","v":894,"vw":14.11},{"c":14.09,"h":14.105,"l":14.09,"n":32,"o":14.105,"t":"2026-10-19T16:10:00Z","v":1231,"vw":14.094375},{"c":14.095,"h":14.095,"l":14.09,"n":6,"o":14.09,"t":"2026-10-19T16:20:00Z","v":834,"vw":14.094119},{"c":14.09,"h":14.09,"l":14.085,"n":40,"o":14.09,"t":"2026-10-19T16:25:00Z","v":1774,"vw":14.088564},{"c":14.08,"h":14.09,"l":14.075,"n":57,"o":14.09,"t":"2026-10-19T16:30:00Z","v":2212,"vw":14.079099},{"c":14.08,"h":14.08,"l":14.075,"n":28,"o":14.075,"t":"2026-10-19T16:35:00Z","v":1958,"vw":14.076667},{"c":14.065,"h":14.07,"l":14.065,"n":44,"o":14.07,"t":"2026-10-19T16:40:00Z","v":3288,"vw":14.0658},{"c":14.075,"h":14.075,"l":14.065,"n":58,"o":14.065,"t":"2026-10-19T16:45:00Z","v":3049,"vw":14.070406},{"c":14.075,"h":14.075,"l":14.07,"n":27,"o":14.075,"t":"2026-10-19T16:50:00Z","v":2376,"vw":14.074748},{"c":14.079,"h":14.08,"l":14.075,"n":30,"o":14.08,"t":"2026-10-19T16:55:00Z","v":1073,"vw":14.076385},{"c":14.075,"h":14.0789,"l":14.07,"n":31,"o":14.075,"t":"2026-10-19T17:00:00Z","v":2355,"vw":14.075131},{"c":14.09,"h":14.09,"l":14.075,"n":76,"o":14.079,"t":"2026-10-19T17:05:00Z","v":5575,"vw":14.083118},{"c":14.09,"h":14.09,"l":14.0812,"n":25,"o":14.0812,"t":"2026-10-19T17:10:00Z","v":1483,"vw":14.088191},{"c":14.085,"h":14.095,"l":14.08,"n":82,"o":14.09,"t":"2026-10-19T17:15:00Z","v":4165,"vw":14.08884},{"c":14.085,"h":14.085,"l":14.085,"n":6,"o":14.085,"t":"2026-10-19T17:20:00Z","v":277,"vw":14.085},{"c":14.09,"h":14.09,"l":14.085,"n":34,"o":14.085,"t":"2026-10-19T17:25:00Z","v":812,"vw":14.086042},{"c":14.085,"h":14.09,"l":14.085,"n":24,"o":14.09,"t":"2026-10-19T17:30:00Z","v":1123,"vw":14.085578},{"c":14.08,"h":14.085,"l":14.075,"n":80,"o":14.085,"t":"2026-10-19T17:35:00Z","v":6101,"vw":14.079201},{"c":14.095,"h":14.1,"l":14.085,"n":46,"o":14.09,"t":"2026-10-19T17:40:00Z","v":2946,"vw":14.092114},{"c":14.085,"h":14.095,"l":14.08,"n":52,"o":14.095,"t":"2026-10-19T17:45:00Z","v":2690,"vw":14.087031},{"c":14.085,"h":14.09,"l":14.085,"n":21,"o":14.085,"t":"2026-10-19T17:50:00Z","v":1060,"vw":14.087727},{"c":14.095,"h":14.095,"l":14.09,"n":52,"o":14.09,"t":"2026-10-19T17:55:00Z","v":3315,"vw":14.092321},{"c":14.095,"h":14.095,"l":14.095,"n":24,"o":14.095,"t":"2026-10-19T18:00:00Z","v":1301,"vw":14.095},{"c":14.1,"h":14.1,"l":14.09,"n":31,"o":14.09,"t":"2026-10-19T18:05:00Z","v":1958,"vw":14.097316},{"c":14.1,"h":14.11,"l":14.09,"n":126,"o":14.1,"t":"2026-10-19T18:10:00Z","v":8744,"vw":14.099003},{"c":14.11,"h":14.11,"l":14.1,"n":13,"o":14.1,"t":"2026-10-19T18:15:00Z","v":262,"vw":14.104566},{"c":14.115,"h":14.125,"l":14.11,"n":79,"o":14.11,"t":"2026-10-19T18:20:00Z","v":4512,"vw":14.116},{"c":14.115,"h":14.115,"l":14.115,"n":27,"o":14.115,"t":"2026-10-19T18:25:00Z","v":850,"vw":14.115},{"c":14.11,"h":14.11,"l":14.11,"n":32,"o":14.11,"t":"2026-10-19T18:30:00Z","v":1363,"vw":14.11},{"c":14.095,"h":14.1,"l":14.095,"n":39,"o":14.1,"t":"2026-10-19T18:35:00Z","v":1245,"vw":14.097826},{"c":14.095,"h":14.095,"l":14.095,"n":33,"o":14.095,"t":"2026-10-19T18:40:00Z","v":1101,"vw":14.095},{"c":14.0901,"h":14.0901,"l":14.0901,"n":10,"o":14.0901,"t":"2026-10-19T18:45:00Z","v":472,"vw":14.0901},{"c":14.09,"h":14.09,"l":14.085,"n":46,"o":14.09,"t":"2026-10-19T18:50:00Z","v":2480,"vw":14.087411},{"c":14.09,"h":14.1,"l":14.09,"n":84,"o":14.09,"t":"2026-10-19T18:55:00Z","v":4770,"vw":14.090442},{"c":14.09,"h":14.095,"l":14.09,"n":10,"o":14.095,"t":"2026-10-19T19:00:00Z","v":412,"vw":14.092797},{"c":14.09,"h":14.095,"l":14.085,"n":55,"o":14.095,"t":"2026-10-19T19:05:00Z","v":2312,"vw":14.09},{"c":14.085,"h":14.085,"l":14.085,"n":29,"o":14.085,"t":"2026-10-19T19:10:00Z","v":2216,"vw":14.085},{"c":14.095,"h":14.0988,"l":14.09,"n":40,"o":14.09,"t":"2026-10-19T19:15:00Z","v":2655,"vw":14.092004},{"c":14.085,"h":14.09,"l":14.085,"n":47,"o":14.09,"t":"2026-10-19T19:20:00Z","v":2183,"vw":14.089321},{"c":14.09,"h":14.09,"l":14.0812,"n":50,"o":14.0812,"t":"2026-10-19T19:25:00Z","v":2450,"vw":14.08855},{"c":14.08,"h":14.09,"l":14.08,"n":64,"o":14.09,"t":"2026-10-19T19:30:00Z","v":2556,"vw":14.081549},{"c":14.075,"h":14.08,"l":14.075,"n":93,"o":14.075,"t":"2026-10-19T19:35:00Z","v":6392,"vw":14.079533},{"c":14.08,"h":14.08,"l":14.07,"n":76,"o":14.08,"t":"2026-10-19T19:40:00Z","v":8480,"vw":14.075194},{"c":14.085,"h":14.09,"l":14.08,"n":64,"o":14.085,"t":"2026-10-19T19:45:00Z","v":3929,"vw":14.08464},{"c":14.085,"h":14.085,"l":14.08,"n":117,"o":14.085,"t":"2026-10-19T19:50:00Z","v":5271,"vw":14.08347},{"c":14.08,"h":14.09,"l":14.07,"n":640,"o":14.085,"t":"2026-10-19T19:55:00Z","v":37481,"vw":14.077384},{"c":14.07,"h":14.07,"l":14.07,"n":17,"o":14.07,"t":"2026-10-19T20:00:00Z","v":34518,"vw":14.07},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-19T20:20:00Z","v":11787,"vw":14.07},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-20T13:25:00Z","v":100,"vw":14.13},{"c":14.16,"h":14.17,"l":14.13,"n":51,"o":14.17,"t":"2026-10-20T13:30:00Z","v":8482,"vw":14.143056},{"c":14.15,"h":14.17,"l":14.14,"n":26,"o":14.17,"t":"2026-10-20T13:40:00Z","v":1657,"vw":14.146591},{"c":14.185,"h":14.185,"l":14.16,"n":22,"o":14.16,"t":"2026-10-20T13:45:00Z","v":1951,"vw":14.17722},{"c":14.18,"h":14.21,"l":14.17,"n":38,"o":14.2,"t":"2026-10-20T13:50:00Z","v":9083,"vw":14.188818},{"c":14.16,"h":14.175,"l":14.16,"n":52,"o":14.175,"t":"2026-10-20T13:55:00Z","v":7641,"vw":14.172886},{"c":14.12,"h":14.155,"l":14.12,"n":16,"o":14.155,"t":"2026-10-20T14:00:00Z","v":1259,"vw":14.138123},{"c":14.105,"h":14.125,"l":14.09,"n":183,"o":14.12,"t":"2026-10-20T14:05:00Z","v":28581,"vw":14.109476},{"c":14.12,"h":14.13,"l":14.105,"n":174,"o":14.105,"t":"2026-10-20T14:10:00Z","v":12370,"vw":14.116819},{"c":14.15,"h":14.15,"l":14.115,"n":29,"o":14.115,"t":"2026-10-20T14:15:00Z","v":2877,"vw":14.127692},{"c":14.14,"h":14.16,"l":14.125,"n":135,"o":14.15,"t":"2026-10-20T14:20:00Z","v":8298,"vw":14.138},{"c":14.13,"h":14.14,"l":14.115,"n":94,"o":14.135,"t":"2026-10-20T14:25:00Z","v":12842,"vw":14.122054},{"c":14.15,"h":14.15,"l":14.13,"n":60,"o":14.13,"t":"2026-10-20T14:30:00Z","v":4766,"vw":14.145593},{"c":14.16,"h":14.16,"l":14.155,"n":54,"o":14.16,"t":"2026-10-20T14:35:00Z","v":3107,"vw":14.1596},{"c":14.1292,"h":14.172,"l":14.125,"n":170,"o":14.17,"t":"2026-10-20T14:40:00Z","v":18581,"vw":14.153088},{"c":14.145,"h":14.148,"l":14.13,"n":77,"o":14.136,"t":"2026-10-20T14:45:00Z","v":15412,"vw":14.139545},{"c":14.155,"h":14.155,"l":14.145,"n":31,"o":14.145,"t":"2026-10-20T14:50:00Z","v":1917,"vw":14.148334},{"c":14.165,"h":14.165,"l":14.155,"n":52,"o":14.155,"t":"2026-10-20T14:55:00Z","v":2410,"vw":14.159688},{"c":14.165,"h":14.17,"l":14.155,"n":61,"o":14.16,"t":"2026-10-20T15:00:00Z","v":8494,"vw":14.160489},{"c":14.18,"h":14.18,"l":14.165,"n":52,"o":14.165,"t":"2026-10-20T15:05:00Z","v":8759,"vw":14.17111},{"c":14.15,"h":14.175,"l":14.15,"n":71,"o":14.175,"t":"2026-10-20T15:10:00Z","v":4259,"vw":14.163788},{"c":14.1495,"h":14.1677,"l":14.14,"n":61,"o":14.1495,"t":"2026-10-20T15:15:00Z","v":2530,"vw":14.149583},{"c":14.15,"h":14.15,"l":14.149,"n":13,"o":14.149,"t":"2026-10-20T15:20:00Z","v":719,"vw":14.1495},{"c":14.14,"h":14.15,"l":14.14,"n":38,"o":14.15,"t":"2026-10-20T15:25:00Z","v":2735,"vw":14.142121},{"c":14.145,"h":14.15,"l":14.14,"n":39,"o":14.14,"t":"2026-10-20T15:30:00Z","v":2578,"vw":14.146071},{"c":14.16,"h":14.16,"l":14.145,"n":21,"o":14.15,"t":"2026-10-20T15:35:00Z","v":1079,"vw":14.150714},{"c":14.175,"h":14.175,"l":14.165,"n":29,"o":14.165,"t":"2026-10-20T15:40:00Z","v":1432,"vw":14.170603},{"c":14.175,"h":14.175,"l":14.17,"n":15,"o":14.17,"t":"2026-10-20T15:45:00Z","v":592,"vw":14.17125},{"c":14.175,"h":14.175,"l":14.175,"n":9,"o":14.175,"t":"2026-10-20T15:50:00Z","v":407,"vw":14.175},{"c":14.185,"h":14.185,"l":14.175,"n":38,"o":14.18,"t":"2026-10-20T15:55:00Z","v":4511,"vw":14.176851},{"c":14.175,"h":14.185,"l":14.175,"n":38,"o":14.185,"t":"2026-10-20T16:00:00Z","v":1434,"vw":14.18},{"c":14.16,"h":14.165,"l":14.16,"n":12,"o":14.165,"t":"2026-10-20T16:05:00Z","v":500,"vw":14.161667},{"c":14.155,"h":14.16,"l":14.155,"n":12,"o":14.16,"t":"2026-10-20T16:10:00Z","v":541,"vw":14.156667},{"c":14.15,"h":14.16,"l":14.15,"n":40,"o":14.16,"t":"2026-10-20T16:15:00Z","v":1554,"vw":14.15625},{"c":14.15,"h":14.155,"l":14.145,"n":52,"o":14.145,"t":"2026-10-20T16:20:00Z","v":2118,"vw":14.15},{"c":14.15,"h":14.15,"l":14.15,"n":9,"o":14.15,"t":"2026-10-20T16:25:00Z","v":450,"vw":14.15},{"c":14.15,"h":14.15,"l":14.15,"n":7,"o":14.15,"t":"2026-10-20T16:30:00Z","v":688,"vw":14.15},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-20T16:35:00Z","v":165,"vw":14.16},{"c":14.155,"h":14.16,"l":14.155,"n":39,"o":14.16,"t":"2026-10-20T16:40:00Z","v":2128,"vw":14.159091},{"c":14.145,"h":14.155,"l":14.14,"n":88,"o":14.155,"t":"2026-10-20T16:45:00Z","v":9356,"vw":14.147189},{"c":14.13,"h":14.145,"l":14.13,"n":62,"o":14.145,"t":"2026-10-20T16:50:00Z","v":3200,"vw":14.140278},{"c":14.135,"h":14.14,"l":14.135,"n":9,"o":14.135,"t":"2026-10-20T16:55:00Z","v":610,"vw":14.136667},{"c":14.15,"h":14.15,"l":14.135,"n":44,"o":14.135,"t":"2026-10-20T17:00:00Z","v":3003,"vw":14.140303},{"c":14.1412,"h":14.15,"l":14.1412,"n":16,"o":14.15,"t":"2026-10-20T17:05:00Z","v":812,"vw":14.143714},{"c":14.1489,"h":14.155,"l":14.145,"n":35,"o":14.15,"t":"2026-10-20T17:10:00Z","v":1930,"vw":14.150291},{"c":14.15,"h":14.15,"l":14.15,"n":12,"o":14.15,"t":"2026-10-20T17:15:00Z","v":447,"vw":14.15},{"c":14.15,"h":14.155,"l":14.145,"n":38,"o":14.145,"t":"2026-10-20T17:20:00Z","v":1980,"vw":14.150361},{"c":14.15,"h":14.15,"l":14.145,"n":15,"o":14.145,"t":"2026-10-20T17:25:00Z","v":2171,"vw":14.145497},{"c":14.15,"h":14.155,"l":14.15,"n":37,"o":14.15,"t":"2026-10-20T17:30:00Z","v":1777,"vw":14.150359},{"c":14.155,"h":14.155,"l":14.155,"n":23,"o":14.155,"t":"2026-10-20T17:35:00Z","v":924,"vw":14.155},{"c":14.155,"h":14.155,"l":14.155,"n":6,"o":14.155,"t":"2026-10-20T17:40:00Z","v":282,"vw":14.155},{"c":14.155,"h":14.16,"l":14.155,"n":29,"o":14.155,"t":"2026-10-20T17:45:00Z","v":1479,"vw":14.155876},{"c":14.155,"h":14.155,"l":14.15,"n":41,"o":14.155,"t":"2026-10-20T17:50:00Z","v":1113,"vw":14.151786},{"c":14.155,"h":14.1586,"l":14.15,"n":31,"o":14.155,"t":"2026-10-20T17:55:00Z","v":1131,"vw":14.156108},{"c":14.155,"h":14.155,"l":14.155,"n":2,"o":14.155,"t":"2026-10-20T18:00:00Z","v":240,"vw":14.155},{"c":14.15,"h":14.155,"l":14.15,"n":58,"o":14.155,"t":"2026-10-20T18:05:00Z","v":4446,"vw":14.15051},{"c":14.15,"h":14.16,"l":14.15,"n":22,"o":14.15,"t":"2026-10-20T18:10:00Z","v":1097,"vw":14.153571},{"c":14.15,"h":14.155,"l":14.15,"n":32,"o":14.15,"t":"2026-10-20T18:15:00Z","v":1792,"vw":14.151777},{"c":14.15,"h":14.15,"l":14.15,"n":32,"o":14.15,"t":"2026-10-20T18:20:00Z","v":871,"vw":14.15},{"c":14.1488,"h":14.1488,"l":14.135,"n":31,"o":14.14,"t":"2026-10-20T18:25:00Z","v":2160,"vw":14.137743},{"c":14.13,"h":14.135,"l":14.13,"n":20,"o":14.135,"t":"2026-10-20T18:35:00Z","v":760,"vw":14.132258},{"c":14.135,"h":14.135,"l":14.13,"n":11,"o":14.13,"t":"2026-10-20T18:40:00Z","v":358,"vw":14.133333},{"c":14.12,"h":14.13,"l":14.12,"n":47,"o":14.13,"t":"2026-10-20T18:45:00Z","v":1994,"vw":14.127308},{"c":14.125,"h":14.125,"l":14.125,"n":31,"o":14.125,"t":"2026-10-20T18:50:00Z","v":1045,"vw":14.125},{"c":14.12,"h":14.125,"l":14.12,"n":41,"o":14.125,"t":"2026-10-20T18:55:00Z","v":1623,"vw":14.123319},{"c":14.125,"h":14.125,"l":14.125,"n":13,"o":14.125,"t":"2026-10-20T19:00:00Z","v":450,"vw":14.125},{"c":14.125,"h":14.125,"l":14.125,"n":10,"o":14.125,"t":"2026-10-20T19:05:00Z","v":427,"vw":14.125},{"c":14.125,"h":14.125,"l":14.125,"n":27,"o":14.125,"t":"2026-10-20T19:10:00Z","v":688,"vw":14.125},{"c":14.135,"h":14.135,"l":14.125,"n":62,"o":14.125,"t":"2026-10-20T19:15:00Z","v":3246,"vw":14.13},{"c":14.125,"h":14.135,"l":14.125,"n":49,"o":14.135,"t":"2026-10-20T19:20:00Z","v":3282,"vw":14.129267},{"c":14.125,"h":14.13,"l":14.125,"n":39,"o":14.125,"t":"2026-10-20T19:25:00Z","v":1166,"vw":14.125833},{"c":14.125,"h":14.125,"l":14.12,"n":35,"o":14.12,"t":"2026-10-20T19:30:00Z","v":1515,"vw":14.120455},{"c":14.111,"h":14.125,"l":14.111,"n":100,"o":14.125,"t":"2026-10-20T19:35:00Z","v":5424,"vw":14.118486},{"c":14.125,"h":14.13,"l":14.115,"n":111,"o":14.115,"t":"2026-10-20T19:40:00Z","v":6551,"vw":14.121801},{"c":14.13,"h":14.13,"l":14.12,"n":110,"o":14.12,"t":"2026-10-20T19:45:00Z","v":4266,"vw":14.124341},{"c":14.14,"h":14.14,"l":14.13,"n":134,"o":14.13,"t":"2026-10-20T19:50:00Z","v":5646,"vw":14.13256},{"c":14.135,"h":14.15,"l":14.13,"n":478,"o":14.14,"t":"2026-10-20T19:55:00Z","v":32879,"vw":14.139131},{"c":14.14,"h":14.14,"l":14.14,"n":16,"o":14.14,"t":"2026-10-20T20:00:00Z","v":65596,"vw":14.14},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-21T12:25:00Z","v":4000,"vw":14.08},{"c":14.1108,"h":14.1108,"l":14.1108,"n":1,"o":14.1108,"t":"2026-10-21T12:35:00Z","v":110,"vw":14.1108},{"c":14.08,"h":14.1004,"l":14.08,"n":11,"o":14.08,"t":"2026-10-21T13:30:00Z","v":4381,"vw":14.087366},{"c":14.11,"h":14.12,"l":14.08,"n":90,"o":14.09,"t":"2026-10-21T13:35:00Z","v":9682,"vw":14.097167},{"c":14.135,"h":14.15,"l":14.12,"n":166,"o":14.12,"t":"2026-10-21T13:40:00Z","v":6342,"vw":14.137417},{"c":14.13,"h":14.14,"l":14.13,"n":11,"o":14.14,"t":"2026-10-21T13:45:00Z","v":970,"vw":14.135},{"c":14.12,"h":14.13,"l":14.12,"n":40,"o":14.13,"t":"2026-10-21T13:50:00Z","v":1276,"vw":14.1275},{"c":14.1,"h":14.1,"l":14.095,"n":43,"o":14.1,"t":"2026-10-21T13:55:00Z","v":1919,"vw":14.099242},{"c":14.05,"h":14.1,"l":14.05,"n":103,"o":14.1,"t":"2026-10-21T14:00:00Z","v":9935,"vw":14.072296},{"c":14.04,"h":14.05,"l":14.04,"n":51,"o":14.05,"t":"2026-10-21T14:05:00Z","v":2556,"vw":14.044367},{"c":14.06,"h":14.08,"l":14.035,"n":162,"o":14.035,"t":"2026-10-21T14:10:00Z","v":10796,"vw":14.060423},{"c":14.08,"h":14.09,"l":14.06,"n":67,"o":14.06,"t":"2026-10-21T14:15:00Z","v":7444,"vw":14.078624},{"c":14.0711,"h":14.08,"l":14.0711,"n":33,"o":14.08,"t":"2026-10-21T14:20:00Z","v":3959,"vw":14.079196},{"c":14.05,"h":14.075,"l":14.05,"n":32,"o":14.075,"t":"2026-10-21T14:25:00Z","v":1310,"vw":14.0565},{"c":14.04,"h":14.05,"l":14.04,"n":31,"o":14.05,"t":"2026-10-21T14:30:00Z","v":1568,"vw":14.046088},{"c":14.05,"h":14.05,"l":14.048,"n":16,"o":14.048,"t":"2026-10-21T14:35:00Z","v":958,"vw":14.048333},{"c":14.045,"h":14.07,"l":14.045,"n":72,"o":14.06,"t":"2026-10-21T14:40:00Z","v":5929,"vw":14.0502},{"c":14.035,"h":14.0417,"l":14.03,"n":61,"o":14.04,"t":"2026-10-21T14:45:00Z","v":3674,"vw":14.038741},{"c":14.03,"h":14.03,"l":14.03,"n":22,"o":14.03,"t":"2026-10-21T14:50:00Z","v":927,"vw":14.03},{"c":14.015,"h":14.035,"l":14.015,"n":39,"o":14.035,"t":"2026-10-21T14:55:00Z","v":1487,"vw":14.026},{"c":14,"h":14.01,"l":14,"n":52,"o":14.01,"t":"2026-10-21T15:00:00Z","v":2005,"vw":14.003459},{"c":13.995,"h":14,"l":13.99,"n":37,"o":14,"t":"2026-10-21T15:05:00Z","v":5220,"vw":13.999466},{"c":13.99,"h":14,"l":13.985,"n":25,"o":14,"t":"2026-10-21T15:10:00Z","v":1208,"vw":13.994444},{"c":13.995,"h":14.005,"l":13.985,"n":83,"o":13.99,"t":"2026-10-21T15:15:00Z","v":3945,"vw":13.996922},{"c":13.995,"h":14,"l":13.995,"n":27,"o":14,"t":"2026-10-21T15:20:00Z","v":1115,"vw":13.999194},{"c":14.01,"h":14.01,"l":13.9911,"n":78,"o":13.9911,"t":"2026-10-21T15:25:00Z","v":4063,"vw":14.000858},{"c":14.02,"h":14.02,"l":14.01,"n":18,"o":14.01,"t":"2026-10-21T15:30:00Z","v":926,"vw":14.015155},{"c":14.005,"h":14.015,"l":14.005,"n":49,"o":14.01,"t":"2026-10-21T15:35:00Z","v":2712,"vw":14.010828},{"c":14.005,"h":14.005,"l":14.005,"n":23,"o":14.005,"t":"2026-10-21T15:40:00Z","v":1513,"vw":14.005},{"c":14.01,"h":14.01,"l":14.0002,"n":41,"o":14.01,"t":"2026-10-21T15:45:00Z","v":6278,"vw":14.002188},{"c":14.01,"h":14.01,"l":14.01,"n":11,"o":14.01,"t":"2026-10-21T15:50:00Z","v":399,"vw":14.01},{"c":14.015,"h":14.02,"l":14.005,"n":90,"o":14.01,"t":"2026-10-21T15:55:00Z","v":3873,"vw":14.00745},{"c":14.02,"h":14.02,"l":14.015,"n":37,"o":14.015,"t":"2026-10-21T16:00:00Z","v":866,"vw":14.018333},{"c":14.015,"h":14.03,"l":14.015,"n":116,"o":14.02,"t":"2026-10-21T16:05:00Z","v":4788,"vw":14.020443},{"c":14.01,"h":14.02,"l":14.01,"n":38,"o":14.015,"t":"2026-10-21T16:10:00Z","v":3137,"vw":14.013251},{"c":14.01,"h":14.015,"l":14.01,"n":88,"o":14.015,"t":"2026-10-21T16:15:00Z","v":3348,"vw":14.010258},{"c":14.01,"h":14.01,"l":14.01,"n":13,"o":14.01,"t":"2026-10-21T16:20:00Z","v":803,"vw":14.01},{"c":14.01,"h":14.01,"l":14.01,"n":29,"o":14.01,"t":"2026-10-21T16:25:00Z","v":1175,"vw":14.01},{"c":14.035,"h":14.035,"l":14.01,"n":112,"o":14.01,"t":"2026-10-21T16:30:00Z","v":23827,"vw":14.019163},{"c":14.035,"h":14.04,"l":14.03,"n":43,"o":14.0301,"t":"2026-10-21T16:35:00Z","v":1970,"vw":14.033638},{"c":14.025,"h":14.035,"l":14.025,"n":59,"o":14.035,"t":"2026-10-21T16:40:00Z","v":2540,"vw":14.028595},{"c":14.03,"h":14.03,"l":14.025,"n":48,"o":14.025,"t":"2026-10-21T16:45:00Z","v":1943,"vw":14.026894},{"c":14.03,"h":14.03,"l":14.03,"n":56,"o":14.03,"t":"2026-10-21T16:50:00Z","v":1489,"vw":14.03},{"c":14.04,"h":14.04,"l":14.03,"n":42,"o":14.03,"t":"2026-10-21T16:55:00Z","v":2124,"vw":14.036914},{"c":14.03,"h":14.04,"l":14.03,"n":56,"o":14.04,"t":"2026-10-21T17:00:00Z","v":1627,"vw":14.03598},{"c":14.035,"h":14.035,"l":14.03,"n":32,"o":14.03,"t":"2026-10-21T17:05:00Z","v":804,"vw":14.033},{"c":14.035,"h":14.0402,"l":14.035,"n":73,"o":14.035,"t":"2026-10-21T17:10:00Z","v":3956,"vw":14.039105},{"c":14.035,"h":14.035,"l":14.035,"n":27,"o":14.035,"t":"2026-10-21T17:15:00Z","v":1234,"vw":14.035},{"c":14.035,"h":14.035,"l":14.03,"n":48,"o":14.035,"t":"2026-10-21T17:20:00Z","v":1512,"vw":14.034},{"c":14.0301,"h":14.035,"l":14.03,"n":44,"o":14.03,"t":"2026-10-21T17:25:00Z","v":1279,"vw":14.030867},{"c":14.03,"h":14.03,"l":14.03,"n":40,"o":14.03,"t":"2026-10-21T17:30:00Z","v":964,"vw":14.03},{"c":14.035,"h":14.035,"l":14.035,"n":9,"o":14.035,"t":"2026-10-21T17:35:00Z","v":248,"vw":14.035},{"c":14.025,"h":14.036,"l":14.025,"n":89,"o":14.035,"t":"2026-10-21T17:40:00Z","v":11514,"vw":14.033738},{"c":14.02,"h":14.0292,"l":14.02,"n":20,"o":14.025,"t":"2026-10-21T17:45:00Z","v":1509,"vw":14.026837},{"c":14.03,"h":14.03,"l":14.015,"n":104,"o":14.025,"t":"2026-10-21T17:50:00Z","v":5814,"vw":14.022319},{"c":14.025,"h":14.03,"l":14.025,"n":21,"o":14.025,"t":"2026-10-21T17:55:00Z","v":1836,"vw":14.025667},{"c":14.025,"h":14.035,"l":14.025,"n":98,"o":14.025,"t":"2026-10-21T18:00:00Z","v":6036,"vw":14.031239},{"c":14.035,"h":14.035,"l":14.025,"n":53,"o":14.03,"t":"2026-10-21T18:05:00Z","v":1997,"vw":14.029718},{"c":14.035,"h":14.045,"l":14.035,"n":74,"o":14.04,"t":"2026-10-21T18:10:00Z","v":3431,"vw":14.041292},{"c":14.03,"h":14.035,"l":14.03,"n":47,"o":14.03,"t":"2026-10-21T18:20:00Z","v":838,"vw":14.031764},{"c":14.035,"h":14.035,"l":14.03,"n":71,"o":14.03,"t":"2026-10-21T18:25:00Z","v":2153,"vw":14.031875},{"c":14.025,"h":14.035,"l":14.025,"n":67,"o":14.035,"t":"2026-10-21T18:30:00Z","v":6522,"vw":14.027174},{"c":14.025,"h":14.035,"l":14.025,"n":54,"o":14.025,"t":"2026-10-21T18:35:00Z","v":2906,"vw":14.027945},{"c":14.025,"h":14.025,"l":14.0212,"n":27,"o":14.025,"t":"2026-10-21T18:40:00Z","v":1470,"vw":14.024071},{"c":14.025,"h":14.035,"l":14.025,"n":112,"o":14.03,"t":"2026-10-21T18:45:00Z","v":6375,"vw":14.030505},{"c":13.995,"h":14.02,"l":13.995,"n":141,"o":14.02,"t":"2026-10-21T18:50:00Z","v":24495,"vw":13.999611},{"c":13.985,"h":13.995,"l":13.985,"n":82,"o":13.995,"t":"2026-10-21T18:55:00Z","v":6893,"vw":13.987439},{"c":13.985,"h":13.985,"l":13.98,"n":147,"o":13.985,"t":"2026-10-21T19:00:00Z","v":9197,"vw":13.983346},{"c":13.975,"h":13.975,"l":13.975,"n":61,"o":13.975,"t":"2026-10-21T19:05:00Z","v":5186,"vw":13.975},{"c":13.975,"h":13.975,"l":13.97,"n":143,"o":13.97,"t":"2026-10-21T19:10:00Z","v":20471,"vw":13.974432},{"c":13.985,"h":13.985,"l":13.98,"n":36,"o":13.98,"t":"2026-10-21T19:15:00Z","v":1448,"vw":13.980444},{"c":13.995,"h":14,"l":13.99,"n":89,"o":13.99,"t":"2026-10-21T19:20:00Z","v":5920,"vw":13.994491},{"c":14,"h":14,"l":14,"n":53,"o":14,"t":"2026-10-21T19:25:00Z","v":1301,"vw":14},{"c":14.005,"h":14.005,"l":14,"n":100,"o":14,"t":"2026-10-21T19:30:00Z","v":6819,"vw":14.003321},{"c":14.005,"h":14.01,"l":14.005,"n":105,"o":14.005,"t":"2026-10-21T19:35:00Z","v":5435,"vw":14.00774},{"c":14.01,"h":14.01,"l":14,"n":144,"o":14.005,"t":"2026-10-21T19:40:00Z","v":6300,"vw":14.001914},{"c":14.015,"h":14.025,"l":14.01,"n":181,"o":14.01,"t":"2026-10-21T19:45:00Z","v":11301,"vw":14.018548},{"c":14.035,"h":14.04,"l":14.015,"n":209,"o":14.015,"t":"2026-10-21T19:50:00Z","v":17462,"vw":14.032588},{"c":14.03,"h":14.035,"l":14.025,"n":494,"o":14.03,"t":"2026-10-21T19:55:00Z","v":28423,"vw":14.031518},{"c":14.03,"h":14.03,"l":14.03,"n":14,"o":14.03,"t":"2026-10-21T20:00:00Z","v":30224,"vw":14.03},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-22T13:30:00Z","v":2624,"vw":14.05},{"c":14.035,"h":14.05,"l":14.02,"n":195,"o":14.04,"t":"2026-10-22T13:35:00Z","v":12071,"vw":14.032738},{"c":14.03,"h":14.05,"l":14.02,"n":190,"o":14.03,"t":"2026-10-22T13:40:00Z","v":9105,"vw":14.03607},{"c":14.04,"h":14.04,"l":14.02,"n":72,"o":14.03,"t":"2026-10-22T13:45:00Z","v":3182,"vw":14.031739},{"c":14.045,"h":14.05,"l":14.02,"n":158,"o":14.03,"t":"2026-10-22T13:50:00Z","v":9065,"vw":14.037652},{"c":14.05,"h":14.05,"l":14.03,"n":53,"o":14.04,"t":"2026-10-22T13:55:00Z","v":3090,"vw":14.03774},{"c":14.05,"h":14.05,"l":14.03,"n":56,"o":14.05,"t":"2026-10-22T14:00:00Z","v":3457,"vw":14.037142},{"c":14.06,"h":14.07,"l":14.04,"n":193,"o":14.05,"t":"2026-10-22T14:05:00Z","v":11192,"vw":14.049476},{"c":14.07,"h":14.08,"l":14.06,"n":126,"o":14.065,"t":"2026-10-22T14:10:00Z","v":8246,"vw":14.068714},{"c":14.09,"h":14.1,"l":14.065,"n":114,"o":14.065,"t":"2026-10-22T14:15:00Z","v":5617,"vw":14.079549},{"c":14.075,"h":14.095,"l":14.075,"n":109,"o":14.095,"t":"2026-10-22T14:20:00Z","v":4560,"vw":14.086429},{"c":14.07,"h":14.075,"l":14.0522,"n":147,"o":14.075,"t":"2026-10-22T14:25:00Z","v":6155,"vw":14.067202},{"c":14.055,"h":14.075,"l":14.05,"n":132,"o":14.07,"t":"2026-10-22T14:30:00Z","v":6437,"vw":14.059847},{"c":14.06,"h":14.06,"l":14.05,"n":90,"o":14.06,"t":"2026-10-22T14:35:00Z","v":4609,"vw":14.055684},{"c":14.075,"h":14.08,"l":14.06,"n":102,"o":14.065,"t":"2026-10-22T14:40:00Z","v":5519,"vw":14.06968},{"c":14.08,"h":14.09,"l":14.07,"n":107,"o":14.075,"t":"2026-10-22T14:45:00Z","v":4562,"vw":14.075833},{"c":14.07,"h":14.085,"l":14.07,"n":124,"o":14.08,"t":"2026-10-22T14:50:00Z","v":5856,"vw":14.083529},{"c":14.08,"h":14.085,"l":14.07,"n":144,"o":14.08,"t":"2026-10-22T14:55:00Z","v":7028,"vw":14.07903},{"c":14.09,"h":14.09,"l":14.05,"n":210,"o":14.085,"t":"2026-10-22T15:00:00Z","v":16009,"vw":14.072307},{"c":14.09,"h":14.1,"l":14.0867,"n":115,"o":14.09,"t":"2026-10-22T15:05:00Z","v":4892,"vw":14.092539},{"c":14.13,"h":14.13,"l":14.0893,"n":99,"o":14.0893,"t":"2026-10-22T15:10:00Z","v":8681,"vw":14.111424},{"c":14.125,"h":14.135,"l":14.12,"n":83,"o":14.135,"t":"2026-10-22T15:15:00Z","v":5149,"vw":14.123881},{"c":14.13,"h":14.14,"l":14.13,"n":43,"o":14.13,"t":"2026-10-22T15:20:00Z","v":2192,"vw":14.130588},{"c":14.125,"h":14.13,"l":14.12,"n":105,"o":14.13,"t":"2026-10-22T15:25:00Z","v":5741,"vw":14.124303},{"c":14.135,"h":14.135,"l":14.12,"n":77,"o":14.125,"t":"2026-10-22T15:30:00Z","v":5490,"vw":14.125853},{"c":14.115,"h":14.14,"l":14.115,"n":73,"o":14.14,"t":"2026-10-22T15:35:00Z","v":3032,"vw":14.123006},{"c":14.1,"h":14.115,"l":14.1,"n":120,"o":14.11,"t":"2026-10-22T15:40:00Z","v":6909,"vw":14.11017},{"c":14.105,"h":14.115,"l":14.105,"n":70,"o":14.105,"t":"2026-10-22T15:45:00Z","v":4018,"vw":14.108417},{"c":14.12,"h":14.13,"l":14.11,"n":82,"o":14.11,"t":"2026-10-22T15:50:00Z","v":3993,"vw":14.119616},{"c":14.13,"h":14.135,"l":14.12,"n":83,"o":14.12,"t":"2026-10-22T15:55:00Z","v":6167,"vw":14.124765},{"c":14.105,"h":14.1339,"l":14.1,"n":105,"o":14.1339,"t":"2026-10-22T16:00:00Z","v":6363,"vw":14.115257},{"c":14.115,"h":14.115,"l":14.1,"n":84,"o":14.105,"t":"2026-10-22T16:05:00Z","v":4927,"vw":14.106035},{"c":14.095,"h":14.11,"l":14.095,"n":26,"o":14.105,"t":"2026-10-22T16:10:00Z","v":902,"vw":14.100543},{"c":14.085,"h":14.095,"l":14.08,"n":123,"o":14.095,"t":"2026-10-22T16:15:00Z","v":7179,"vw":14.08874},{"c":14.09,"h":14.095,"l":14.085,"n":152,"o":14.085,"t":"2026-10-22T16:20:00Z","v":8564,"vw":14.091041},{"c":14.065,"h":14.095,"l":14.065,"n":167,"o":14.09,"t":"2026-10-22T16:25:00Z","v":16272,"vw":14.080855},{"c":14.075,"h":14.075,"l":14.065,"n":107,"o":14.065,"t":"2026-10-22T16:30:00Z","v":7129,"vw":14.067931},{"c":14.055,"h":14.07,"l":14.05,"n":96,"o":14.07,"t":"2026-10-22T16:35:00Z","v":15692,"vw":14.060604},{"c":14.035,"h":14.055,"l":14.035,"n":88,"o":14.0501,"t":"2026-10-22T16:40:00Z","v":6578,"vw":14.047023},{"c":14.05,"h":14.05,"l":14.03,"n":99,"o":14.035,"t":"2026-10-22T16:45:00Z","v":5310,"vw":14.037214},{"c":14.05,"h":14.055,"l":14.04,"n":74,"o":14.045,"t":"2026-10-22T16:50:00Z","v":3546,"vw":14.048404},{"c":14.04,"h":14.055,"l":14.04,"n":80,"o":14.05,"t":"2026-10-22T16:55:00Z","v":6067,"vw":14.050009},{"c":14.025,"h":14.04,"l":14.02,"n":108,"o":14.04,"t":"2026-10-22T17:00:00Z","v":5179,"vw":14.02323},{"c":14.04,"h":14.045,"l":14.025,"n":80,"o":14.025,"t":"2026-10-22T17:05:00Z","v":4715,"vw":14.037902},{"c":14.045,"h":14.045,"l":14.04,"n":34,"o":14.045,"t":"2026-10-22T17:10:00Z","v":1059,"vw":14.04375},{"c":14.02,"h":14.04,"l":14.01,"n":176,"o":14.04,"t":"2026-10-22T17:15:00Z","v":11662,"vw":14.024368},{"c":14.02,"h":14.02,"l":14.01,"n":66,"o":14.015,"t":"2026-10-22T17:20:00Z","v":3881,"vw":14.012801},{"c":14.025,"h":14.025,"l":14.01,"n":96,"o":14.015,"t":"2026-10-22T17:25:00Z","v":5011,"vw":14.019246},{"c":14.045,"h":14.045,"l":14.025,"n":82,"o":14.025,"t":"2026-10-22T17:30:00Z","v":3125,"vw":14.036177},{"c":14.035,"h":14.045,"l":14.03,"n":75,"o":14.045,"t":"2026-10-22T17:35:00Z","v":5896,"vw":14.032936},{"c":14.045,"h":14.045,"l":14.035,"n":38,"o":14.035,"t":"2026-10-22T17:40:00Z","v":1903,"vw":14.04},{"c":14.045,"h":14.045,"l":14.04,"n":56,"o":14.04,"t":"2026-10-22T17:45:00Z","v":3906,"vw":14.040517},{"c":14.03,"h":14.04,"l":14.03,"n":85,"o":14.04,"t":"2026-10-22T17:50:00Z","v":2811,"vw":14.035324},{"c":14.045,"h":14.045,"l":14.04,"n":49,"o":14.04,"t":"2026-10-22T17:55:00Z","v":2547,"vw":14.041709},{"c":14.05,"h":14.05,"l":14.0346,"n":103,"o":14.04,"t":"2026-10-22T18:00:00Z","v":9646,"vw":14.037754},{"c":14.06,"h":14.065,"l":14.045,"n":115,"o":14.05,"t":"2026-10-22T18:05:00Z","v":13888,"vw":14.053911},{"c":14.055,"h":14.065,"l":14.055,"n":110,"o":14.06,"t":"2026-10-22T18:10:00Z","v":9781,"vw":14.058519},{"c":14.065,"h":14.065,"l":14.05,"n":184,"o":14.06,"t":"2026-10-22T18:15:00Z","v":15591,"vw":14.056677},{"c":14.055,"h":14.065,"l":14.05,"n":107,"o":14.065,"t":"2026-10-22T18:20:00Z","v":5196,"vw":14.054737},{"c":14.06,"h":14.065,"l":14.055,"n":72,"o":14.055,"t":"2026-10-22T18:25:00Z","v":4900,"vw":14.058537},{"c":14.055,"h":14.055,"l":14.045,"n":68,"o":14.05,"t":"2026-10-22T18:30:00Z","v":4561,"vw":14.050103},{"c":14.04,"h":14.055,"l":14.035,"n":79,"o":14.055,"t":"2026-10-22T18:35:00Z","v":4448,"vw":14.043864},{"c":14.045,"h":14.045,"l":14.03,"n":96,"o":14.04,"t":"2026-10-22T18:40:00Z","v":4872,"vw":14.039344},{"c":14.04,"h":14.045,"l":14.035,"n":94,"o":14.045,"t":"2026-10-22T18:45:00Z","v":5193,"vw":14.042144},{"c":14.045,"h":14.045,"l":14.04,"n":55,"o":14.04,"t":"2026-10-22T18:50:00Z","v":2336,"vw":14.043137},{"c":14.045,"h":14.045,"l":14.04,"n":46,"o":14.04,"t":"2026-10-22T18:55:00Z","v":2756,"vw":14.041429},{"c":14.055,"h":14.055,"l":14.04,"n":88,"o":14.045,"t":"2026-10-22T19:00:00Z","v":9154,"vw":14.044175},{"c":14.055,"h":14.055,"l":14.05,"n":39,"o":14.055,"t":"2026-10-22T19:05:00Z","v":1666,"vw":14.054451},{"c":14.05,"h":14.06,"l":14.05,"n":105,"o":14.055,"t":"2026-10-22T19:10:00Z","v":7350,"vw":14.053254},{"c":14.06,"h":14.06,"l":14.05,"n":76,"o":14.05,"t":"2026-10-22T19:15:00Z","v":4332,"vw":14.055158},{"c":14.075,"h":14.075,"l":14.06,"n":76,"o":14.06,"t":"2026-10-22T19:20:00Z","v":4900,"vw":14.065173},{"c":14.075,"h":14.08,"l":14.065,"n":130,"o":14.07,"t":"2026-10-22T19:25:00Z","v":6224,"vw":14.071065},{"c":14.05,"h":14.075,"l":14.05,"n":237,"o":14.075,"t":"2026-10-22T19:30:00Z","v":17990,"vw":14.062693},{"c":14.045,"h":14.055,"l":14.04,"n":140,"o":14.055,"t":"2026-10-22T19:35:00Z","v":8151,"vw":14.044208},{"c":14.045,"h":14.05,"l":14.045,"n":49,"o":14.05,"t":"2026-10-22T19:40:00Z","v":2280,"vw":14.047255},{"c":14.065,"h":14.0686,"l":14.0401,"n":152,"o":14.0401,"t":"2026-10-22T19:45:00Z","v":15945,"vw":14.05439},{"c":14.055,"h":14.07,"l":14.045,"n":578,"o":14.07,"t":"2026-10-22T19:50:00Z","v":61451,"vw":14.053154},{"c":14.04,"h":14.06,"l":14.04,"n":987,"o":14.06,"t":"2026-10-22T19:55:00Z","v":204074,"vw":14.050093},{"c":14.05,"h":14.05,"l":14.05,"n":30,"o":14.05,"t":"2026-10-22T20:00:00Z","v":40192,"vw":14.05},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-10-23T09:15:00Z","v":260,"vw":13.92},{"c":13.9728,"h":14.02,"l":13.9728,"n":49,"o":14,"t":"2026-10-23T13:30:00Z","v":4166,"vw":13.995573},{"c":13.97,"h":13.985,"l":13.97,"n":124,"o":13.98,"t":"2026-10-23T13:35:00Z","v":2086,"vw":13.974231},{"c":13.975,"h":13.975,"l":13.945,"n":88,"o":13.95,"t":"2026-10-23T13:40:00Z","v":5016,"vw":13.950311},{"c":13.97,"h":13.97,"l":13.97,"n":9,"o":13.97,"t":"2026-10-23T13:45:00Z","v":172,"vw":13.97},{"c":13.99,"h":14.01,"l":13.98,"n":153,"o":13.98,"t":"2026-10-23T13:50:00Z","v":9935,"vw":13.997632},{"c":13.995,"h":14,"l":13.99,"n":33,"o":13.99,"t":"2026-10-23T13:55:00Z","v":1256,"vw":13.993125},{"c":13.97,"h":13.995,"l":13.97,"n":22,"o":13.995,"t":"2026-10-23T14:00:00Z","v":809,"vw":13.985},{"c":13.96,"h":13.96,"l":13.96,"n":15,"o":13.96,"t":"2026-10-23T14:05:00Z","v":442,"vw":13.96},{"c":13.93,"h":13.96,"l":13.93,"n":162,"o":13.95,"t":"2026-10-23T14:10:00Z","v":9778,"vw":13.944476},{"c":13.935,"h":13.96,"l":13.93,"n":248,"o":13.93,"t":"2026-10-23T14:15:00Z","v":17563,"vw":13.945572},{"c":13.935,"h":13.95,"l":13.93,"n":111,"o":13.94,"t":"2026-10-23T14:20:00Z","v":9475,"vw":13.943231},{"c":13.97,"h":13.97,"l":13.94,"n":77,"o":13.94,"t":"2026-10-23T14:25:00Z","v":8577,"vw":13.95809},{"c":13.965,"h":13.975,"l":13.96,"n":64,"o":13.97,"t":"2026-10-23T14:30:00Z","v":3253,"vw":13.969583},{"c":13.9512,"h":13.965,"l":13.9512,"n":27,"o":13.9601,"t":"2026-10-23T14:35:00Z","v":1958,"vw":13.958708},{"c":13.96,"h":13.96,"l":13.93,"n":121,"o":13.95,"t":"2026-10-23T14:40:00Z","v":9223,"vw":13.936807},{"c":13.97,"h":13.97,"l":13.95,"n":66,"o":13.95,"t":"2026-10-23T14:45:00Z","v":4109,"vw":13.955001},{"c":13.98,"h":13.99,"l":13.98,"n":32,"o":13.98,"t":"2026-10-23T14:50:00Z","v":1193,"vw":13.98125},{"c":13.99,"h":13.99,"l":13.97,"n":105,"o":13.975,"t":"2026-10-23T14:55:00Z","v":6880,"vw":13.981884},{"c":13.985,"h":13.985,"l":13.985,"n":10,"o":13.985,"t":"2026-10-23T15:00:00Z","v":412,"vw":13.985},{"c":13.965,"h":13.99,"l":13.96,"n":334,"o":13.99,"t":"2026-10-23T15:05:00Z","v":23827,"vw":13.971325},{"c":13.97,"h":13.97,"l":13.965,"n":54,"o":13.965,"t":"2026-10-23T15:10:00Z","v":3756,"vw":13.966016},{"c":13.99,"h":13.995,"l":13.98,"n":53,"o":13.98,"t":"2026-10-23T15:15:00Z","v":1806,"vw":13.989277},{"c":13.98,"h":13.98,"l":13.98,"n":30,"o":13.98,"t":"2026-10-23T15:20:00Z","v":993,"vw":13.98},{"c":13.995,"h":13.995,"l":13.98,"n":62,"o":13.98,"t":"2026-10-23T15:25:00Z","v":2504,"vw":13.986348},{"c":13.995,"h":13.995,"l":13.99,"n":11,"o":13.99,"t":"2026-10-23T15:30:00Z","v":331,"vw":13.992273},{"c":14,"h":14,"l":13.975,"n":104,"o":13.99,"t":"2026-10-23T15:35:00Z","v":6187,"vw":13.987651},{"c":14.01,"h":14.015,"l":14.01,"n":37,"o":14.01,"t":"2026-10-23T15:40:00Z","v":2559,"vw":14.012954},{"c":14.01,"h":14.01,"l":14.01,"n":19,"o":14.01,"t":"2026-10-23T15:45:00Z","v":1035,"vw":14.01},{"c":14.028,"h":14.028,"l":14.005,"n":53,"o":14.015,"t":"2026-10-23T15:50:00Z","v":7430,"vw":14.019509},{"c":14.035,"h":14.035,"l":14.03,"n":41,"o":14.03,"t":"2026-10-23T15:55:00Z","v":2407,"vw":14.031837},{"c":14.03,"h":14.035,"l":14.03,"n":46,"o":14.035,"t":"2026-10-23T16:00:00Z","v":2608,"vw":14.030838},{"c":14.03,"h":14.04,"l":14.03,"n":19,"o":14.03,"t":"2026-10-23T16:05:00Z","v":1270,"vw":14.031237},{"c":14.04,"h":14.04,"l":14.03,"n":50,"o":14.035,"t":"2026-10-23T16:10:00Z","v":3222,"vw":14.03456},{"c":14.045,"h":14.05,"l":14.045,"n":13,"o":14.045,"t":"2026-10-23T16:15:00Z","v":1661,"vw":14.04543},{"c":14.02,"h":14.05,"l":14.02,"n":74,"o":14.05,"t":"2026-10-23T16:20:00Z","v":4212,"vw":14.041084},{"c":14.01,"h":14.025,"l":14.01,"n":56,"o":14.0188,"t":"2026-10-23T16:25:00Z","v":2859,"vw":14.017301},{"c":14.0288,"h":14.0288,"l":14.02,"n":23,"o":14.02,"t":"2026-10-23T16:35:00Z","v":1400,"vw":14.025782},{"c":14.025,"h":14.025,"l":14.025,"n":17,"o":14.025,"t":"2026-10-23T16:40:00Z","v":970,"vw":14.025},{"c":14.02,"h":14.02,"l":14.02,"n":13,"o":14.02,"t":"2026-10-23T16:45:00Z","v":305,"vw":14.02},{"c":14.025,"h":14.025,"l":14.02,"n":30,"o":14.025,"t":"2026-10-23T16:50:00Z","v":3276,"vw":14.022143},{"c":14.025,"h":14.025,"l":14.02,"n":57,"o":14.025,"t":"2026-10-23T17:00:00Z","v":1669,"vw":14.021875},{"c":14.025,"h":14.025,"l":14.02,"n":96,"o":14.025,"t":"2026-10-23T17:05:00Z","v":3909,"vw":14.021591},{"c":14.02,"h":14.025,"l":14.02,"n":43,"o":14.025,"t":"2026-10-23T17:10:00Z","v":1433,"vw":14.0225},{"c":14.02,"h":14.02,"l":14.015,"n":18,"o":14.015,"t":"2026-10-23T17:15:00Z","v":706,"vw":14.0175},{"c":14.035,"h":14.04,"l":14.015,"n":96,"o":14.0198,"t":"2026-10-23T17:20:00Z","v":27825,"vw":14.025905},{"c":14.035,"h":14.04,"l":14.0319,"n":32,"o":14.035,"t":"2026-10-23T17:25:00Z","v":2455,"vw":14.034382}],"history":[{"c":17.93,"h":17.99,"l":17.62,"n":16711,"o":17.68,"t":"2024-10-21T04:00:00Z","v":1240141,"vw":17.853267},{"c":18.35,"h":18.36,"l":17.815,"n":18164,"o":17.95,"t":"2024-10-22T04:00:00Z","v":1222071,"vw":18.161022},{"c":17.84,"h":18.29,"l":17.635,"n":16933,"o":18.23,"t":"2024-10-23T04:00:00Z","v":1187431,"vw":17.878241},{"c":17.7,"h":18.17,"l":17.56,"n":11509,"o":17.97,"t":"2024-10-24T04:00:00Z","v":902045,"vw":17.806493},{"c":17.55,"h":17.81,"l":17.42,"n":9924,"o":17.81,"t":"2024-10-25T04:00:00Z","v":745360,"vw":17.562237},{"c":17.98,"h":18.14,"l":17.6901,"n":13277,"o":17.7,"t":"2024-10-28T04:00:00Z","v":808881,"vw":17.971569},{"c":17.91,"h":18.03,"l":17.68,"n":10472,"o":17.69,"t":"2024-10-29T04:00:00Z","v":772344,"vw":17.892783},{"c":17.87,"h":18.35,"l":17.57,"n":13687,"o":17.95,"t":"2024-10-30T04:00:00Z","v":1116656,"vw":17.961848},{"c":17.08,"h":17.97,"l":16.94,"n":13247,"o":17.88,"t":"2024-10-31T04:00:00Z","v":1137036,"vw":17.237608},{"c":17.26,"h":17.431,"l":17.16,"n":12230,"o":17.18,"t":"2024-11-01T04:00:00Z","v":840613,"vw":17.284527},{"c":17.38,"h":17.49,"l":17.13,"n":15767,"o":17.14,"t":"2024-11-04T05:00:00Z","v":1337282,"vw":17.293253},{"c":17.9,"h":17.99,"l":16.92,"n":11789,"o":17.27,"t":"2024-11-05T05:00:00Z","v":798329,"vw":17.676361},{"c":19.27,"h":19.45,"l":18.7356,"n":23464,"o":19,"t":"2024-11-06T05:00:00Z","v":2070693,"vw":19.145783},{"c":19.23,"h":19.68,"l":19.115,"n":16333,"o":19.21,"t":"2024-11-07T05:00:00Z","v":1330407,"vw":19.291506},{"c":19.41,"h":19.56,"l":19,"n":18082,"o":19,"t":"2024-11-08T05:00:00Z","v":1451174,"vw":19.346455},{"c":19.5,"h":19.85,"l":19.4,"n":15083,"o":19.84,"t":"2024-11-11T05:00:00Z","v":929218,"vw":19.532745},{"c":19.26,"h":19.57,"l":19.11,"n":12638,"o":19.11,"t":"2024-11-12T05:00:00Z","v":906146,"vw":19.351745},{"c":19.32,"h":19.55,"l":19.14,"n":11066,"o":19.16,"t":"2024-11-13T05:00:00Z","v":886969,"vw":19.375656},{"c":19,"h":19.4399,"l":18.95,"n":11190,"o":19.23,"t":"2024-11-14T05:00:00Z","v":910589,"vw":19.172092},{"c":18.01,"h":19.215,"l":18,"n":16817,"o":19,"t":"2024-11-15T05:00:00Z","v":1379072,"vw":18.479413},{"c":17.9,"h":18.2,"l":17.11,"n":20746,"o":18.145,"t":"2024-11-18T05:00:00Z","v":1698800,"vw":17.722294},{"c":17.71,"h":17.96,"l":17.63,"n":14490,"o":17.71,"t":"2024-11-19T05:00:00Z","v":1164801,"vw":17.783145},{"c":18.24,"h":18.31,"l":17.46,"n":15565,"o":17.53,"t":"2024-11-20T05:00:00Z","v":1471292,"vw":17.954405},{"c":18.485,"h":18.74,"l":18.28,"n":14221,"o":18.35,"t":"2024-11-21T05:00:00Z","v":949888,"vw":18.503985},{"c":19.02,"h":19.13,"l":18.41,"n":12053,"o":18.5,"t":"2024-11-22T05:00:00Z","v":794565,"vw":18.896311},{"c":19.52,"h":19.8329,"l":19.33,"n":15455,"o":19.78,"t":"2024-11-25T05:00:00Z","v":1413460,"vw":19.548331},{"c":19.25,"h":19.63,"l":19.16,"n":13168,"o":19.47,"t":"2024-11-26T05:00:00Z","v":864316,"vw":19.336491},{"c":19.49,"h":19.75,"l":19.36,"n":10212,"o":19.36,"t":"2024-11-27T05:00:00Z","v":652526,"vw":19.521656},{"c":19.53,"h":19.6,"l":19.36,"n":8957,"o":19.59,"t":"2024-11-29T05:00:00Z","v":559502,"vw":19.466765},{"c":19.445,"h":19.77,"l":19.4,"n":16959,"o":19.48,"t":"2024-12-02T05:00:00Z","v":1009607,"vw":19.531403},{"c":19.12,"h":19.38,"l":18.77,"n":17568,"o":19.37,"t":"2024-12-03T05:00:00Z","v":1128617,"vw":19.047137},{"c":19.4,"h":19.53,"l":19.08,"n":15634,"o":19.14,"t":"2024-12-04T05:00:00Z","v":1149729,"vw":19.386044},{"c":18.11,"h":19.37,"l":18.06,"n":14660,"o":19.365,"t":"2024-12-05T05:00:00Z","v":942582,"vw":18.403262},{"c":18.13,"h":18.42,"l":18.035,"n":11192,"o":18.24,"t":"2024-12-06T05:00:00Z","v":548555,"vw":18.143959},{"c":18.84,"h":19.15,"l":18.27,"n":12619,"o":18.3,"t":"2024-12-09T05:00:00Z","v":916183,"vw":18.852359},{"c":18.56,"h":18.89,"l":18.35,"n":9597,"o":18.73,"t":"2024-12-10T05:00:00Z","v":442179,"vw":18.62102},{"c":18.62,"h":18.83,"l":18.3948,"n":10797,"o":18.67,"t":"2024-12-11T05:00:00Z","v":572140,"vw":18.650955},{"c":18.5,"h":18.62,"l":18.3,"n":8433,"o":18.3,"t":"2024-12-12T05:00:00Z","v":416426,"vw":18.479021},{"c":18.26,"h":18.64,"l":18.105,"n":11138,"o":18.46,"t":"2024-12-13T05:00:00Z","v":555841,"vw":18.336483},{"c":17.97,"h":18.37,"l":17.91,"n":10169,"o":18.1,"t":"2024-12-16T05:00:00Z","v":555198,"vw":18.090398},{"c":17.83,"h":18.24,"l":17.62,"n":13636,"o":17.9,"t":"2024-12-17T05:00:00Z","v":962964,"vw":17.830951},{"c":17.15,"h":18.18,"l":16.96,"n":14665,"o":18,"t":"2024-12-18T05:00:00Z","v":882987,"vw":17.574538},{"c":17.19,"h":17.359,"l":16.99,"n":13328,"o":17.33,"t":"2024-12-19T05:00:00Z","v":995002,"vw":17.207676},{"c":17.08,"h":17.74,"l":17,"n":17075,"o":17.1,"t":"2024-12-20T05:00:00Z","v":2316194,"vw":17.152564},{"c":16.95,"h":17.39,"l":16.92,"n":14436,"o":17.12,"t":"2024-12-23T05:00:00Z","v":876018,"vw":17.034307},{"c":17.06,"h":17.1,"l":16.77,"n":7622,"o":16.96,"t":"2024-12-24T05:00:00Z","v":518368,"vw":16.969315},{"c":17.3,"h":17.4038,"l":16.79,"n":12863,"o":16.86,"t":"2024-12-26T05:00:00Z","v":1125604,"vw":17.166641},{"c":17.02,"h":17.27,"l":16.74,"n":9111,"o":17.15,"t":"2024-12-27T05:00:00Z","v":517775,"vw":16.947358},{"c":16.63,"h":16.9,"l":16.35,"n":11943,"o":16.85,"t":"2024-12-30T05:00:00Z","v":782793,"vw":16.628133},{"c":16.7,"h":16.98,"l":16.6,"n":11344,"o":16.84,"t":"2024-12-31T05:00:00Z","v":708223,"vw":16.732151},{"c":16.96,"h":17.215,"l":16.75,"n":10948,"o":16.82,"t":"2025-01-02T05:00:00Z","v":546580,"vw":16.945966},{"c":17.01,"h":17.065,"l":16.725,"n":9968,"o":16.995,"t":"2025-01-03T05:00:00Z","v":566471,"vw":16.96216},{"c":17.12,"h":17.32,"l":17.02,"n":13128,"o":17.1,"t":"2025-01-06T05:00:00Z","v":714915,"vw":17.11185},{"c":17.4,"h":17.45,"l":17.04,"n":13149,"o":17.13,"t":"2025-01-07T05:00:00Z","v":844394,"vw":17.307684},{"c":16.01,"h":16.4,"l":15.43,"n":24642,"o":15.7,"t":"2025-01-08T05:00:00Z","v":2174892,"vw":16.042133},{"c":15.9,"h":16.19,"l":15.44,"n":17028,"o":15.57,"t":"2025-01-10T05:00:00Z","v":1237340,"vw":15.92035},{"c":15.97,"h":15.99,"l":15.55,"n":13071,"o":15.84,"t":"2025-01-13T05:00:00Z","v":814285,"vw":15.798192},{"c":16.07,"h":16.2,"l":15.73,"n":10892,"o":16.09,"t":"2025-01-14T05:00:00Z","v":714558,"vw":15.995568},{"c":16.54,"h":16.8,"l":16.2,"n":12994,"o":16.67,"t":"2025-01-15T05:00:00Z","v":731436,"vw":16.519873},{"c":16.57,"h":16.74,"l":16.3267,"n":13365,"o":16.65,"t":"2025-01-16T05:00:00Z","v":962518,"vw":16.529754},{"c":16.79,"h":16.805,"l":16.4227,"n":10325,"o":16.68,"t":"2025-01-17T05:00:00Z","v":1005877,"vw":16.709857},{"c":16.96,"h":17.11,"l":16.81,"n":13293,"o":16.82,"t":"2025-01-21T05:00:00Z","v":892464,"vw":16.925728},{"c":17.07,"h":17.08,"l":16.71,"n":14281,"o":16.83,"t":"2025-01-22T05:00:00Z","v":827478,"vw":16.964376},{"c":17.26,"h":17.3,"l":16.885,"n":11798,"o":17.02,"t":"2025-01-23T05:00:00Z","v":854586,"vw":17.178636},{"c":17.25,"h":17.38,"l":17.0858,"n":10700,"o":17.26,"t":"2025-01-24T05:00:00Z","v":581525,"vw":17.274943},{"c":17.09,"h":17.42,"l":16.88,"n":10557,"o":17.19,"t":"2025-01-27T05:00:00Z","v":844792,"vw":17.113833},{"c":17.22,"h":17.32,"l":16.92,"n":9494,"o":17.14,"t":"2025-01-28T05:00:00Z","v":512074,"vw":17.188893},{"c":17.41,"h":17.475,"l":17.105,"n":9060,"o":17.14,"t":"2025-01-29T05:00:00Z","v":408067,"vw":17.35736},{"c":17.27,"h":17.75,"l":17.19,"n":11422,"o":17.53,"t":"2025-01-30T05:00:00Z","v":644633,"vw":17.483014},{"c":17.21,"h":17.33,"l":17.08,"n":12030,"o":17.29,"t":"2025-01-31T05:00:00Z","v":899147,"vw":17.187814},{"c":16.67,"h":16.74,"l":16.31,"n":14996,"o":16.73,"t":"2025-02-03T05:00:00Z","v":855784,"vw":16.602382},{"c":17.5,"h":17.56,"l":16.59,"n":21432,"o":17.2,"t":"2025-02-04T05:00:00Z","v":1796676,"vw":17.217922},{"c":17.96,"h":18.16,"l":17.51,"n":16283,"o":17.62,"t":"2025-02-05T05:00:00Z","v":1363794,"vw":17.981495},{"c":18.25,"h":18.4,"l":17.82,"n":21328,"o":17.82,"t":"2025-02-06T05:00:00Z","v":1380282,"vw":18.133686},{"c":18.04,"h":18.59,"l":17.855,"n":15865,"o":18.42,"t":"2025-02-07T05:00:00Z","v":1218758,"vw":18.102515},{"c":18.54,"h":18.6973,"l":18.18,"n":14979,"o":18.18,"t":"2025-02-10T05:00:00Z","v":955473,"vw":18.531718},{"c":18.58,"h":18.72,"l":18.34,"n":10366,"o":18.34,"t":"2025-02-11T05:00:00Z","v":647052,"vw":18.559411},{"c":18.89,"h":18.91,"l":18.26,"n":14784,"o":18.31,"t":"2025-02-12T05:00:00Z","v":1091265,"vw":18.730209},{"c":19.05,"h":19.07,"l":18.7,"n":11575,"o":18.99,"t":"2025-02-13T05:00:00Z","v":581407,"vw":18.944672},{"c":18.81,"h":19.06,"l":18.445,"n":12228,"o":18.48,"t":"2025-02-14T05:00:00Z","v":1087090,"vw":18.760573},{"c":19.11,"h":19.18,"l":18.6352,"n":15767,"o":18.79,"t":"2025-02-18T05:00:00Z","v":971186,"vw":18.967701},{"c":19.395,"h":19.43,"l":18.96,"n":10315,"o":19.11,"t":"2025-02-19T05:00:00Z","v":710963,"vw":19.226225},{"c":18.97,"h":19.34,"l":18.95,"n":14022,"o":19.33,"t":"2025-02-20T05:00:00Z","v":599569,"vw":19.077534},{"c":18.9,"h":19.24,"l":18.74,"n":11832,"o":19.02,"t":"2025-02-21T05:00:00Z","v":755675,"vw":18.975854},{"c":19.12,"h":19.24,"l":18.77,"n":17776,"o":18.825,"t":"2025-02-24T05:00:00Z","v":997197,"vw":19.046395},{"c":18.93,"h":19.24,"l":18.66,"n":15765,"o":19.11,"t":"2025-02-25T05:00:00Z","v":785243,"vw":18.924354},{"c":19.31,"h":19.33,"l":18.66,"n":14462,"o":18.74,"t":"2025-02-26T05:00:00Z","v":725259,"vw":19.141241},{"c":18.57,"h":19.35,"l":18.54,"n":13483,"o":19.31,"t":"2025-02-27T05:00:00Z","v":842873,"vw":18.888426},{"c":18.72,"h":19.055,"l":18.35,"n":16466,"o":18.48,"t":"2025-02-28T05:00:00Z","v":1079482,"vw":18.711037},{"c":18.89,"h":19.375,"l":18.795,"n":19299,"o":18.89,"t":"2025-03-03T05:00:00Z","v":1303860,"vw":19.01225},{"c":18.82,"h":19.05,"l":18.35,"n":22937,"o":18.42,"t":"2025-03-04T05:00:00Z","v":1595428,"vw":18.747322},{"c":19.26,"h":19.32,"l":18.815,"n":13990,"o":18.86,"t":"2025-03-05T05:00:00Z","v":883845,"vw":19.113628},{"c":19.31,"h":19.4193,"l":18.87,"n":14865,"o":19,"t":"2025-03-06T05:00:00Z","v":973093,"vw":19.250504},{"c":19.02,"h":19.38,"l":18.56,"n":14252,"o":19.31,"t":"2025-03-07T05:00:00Z","v":935355,"vw":18.985004},{"c":19.35,"h":19.78,"l":18.705,"n":22494,"o":18.76,"t":"2025-03-10T04:00:00Z","v":1665270,"vw":19.300553},{"c":18.81,"h":19.56,"l":18.755,"n":17502,"o":19.45,"t":"2025-03-11T04:00:00Z","v":1241852,"vw":19.047713},{"c":18.16,"h":19.05,"l":18.155,"n":20944,"o":19,"t":"2025-03-12T04:00:00Z","v":1406682,"vw":18.421587},{"c":18.46,"h":18.98,"l":18.15,"n":19634,"o":18.15,"t":"2025-03-13T04:00:00Z","v":1197112,"vw":18.584984},{"c":18.31,"h":18.65,"l":17.675,"n":20026,"o":18.48,"t":"2025-03-14T04:00:00Z","v":1604223,"vw":18.180412},{"c":18.35,"h":18.69,"l":18.12,"n":20433,"o":18.12,"t":"2025-03-17T04:00:00Z","v":1140133,"vw":18.421875},{"c":18.18,"h":18.55,"l":18.13,"n":18876,"o":18.25,"t":"2025-03-18T04:00:00Z","v":1206235,"vw":18.314119},{"c":18.65,"h":18.8,"l":18.17,"n":18349,"o":18.17,"t":"2025-03-19T04:00:00Z","v":1292564,"vw":18.612233},{"c":18.43,"h":19.04,"l":18.415,"n":18959,"o":18.51,"t":"2025-03-20T04:00:00Z","v":1087454,"vw":18.718248},{"c":18.63,"h":18.8,"l":18.26,"n":19428,"o":18.26,"t":"2025-03-21T04:00:00Z","v":2345273,"vw":18.613311},{"c":19,"h":19.088,"l":18.81,"n":14449,"o":18.91,"t":"2025-03-24T04:00:00Z","v":1014748,"vw":18.981232},{"c":18.42,"h":19.08,"l":18.405,"n":19105,"o":18.89,"t":"2025-03-25T04:00:00Z","v":1213702,"vw":18.695082},{"c":18.21,"h":18.9,"l":18.11,"n":19927,"o":18.54,"t":"2025-03-26T04:00:00Z","v":1458424,"vw":18.367342},{"c":18.3,"h":18.79,"l":18.12,"n":18397,"o":18.28,"t":"2025-03-27T04:00:00Z","v":1189351,"vw":18.493092},{"c":17.7,"h":18.4,"l":17.58,"n":19256,"o":18.16,"t":"2025-03-28T04:00:00Z","v":1447262,"vw":17.81434},{"c":17.74,"h":17.92,"l":17.25,"n":21815,"o":17.62,"t":"2025-03-31T04:00:00Z","v":1870219,"vw":17.634721},{"c":18.1,"h":18.68,"l":17.6,"n":25445,"o":17.72,"t":"2025-04-01T04:00:00Z","v":1669556,"vw":18.216601},{"c":17.98,"h":18.23,"l":17.78,"n":21555,"o":17.86,"t":"2025-04-02T04:00:00Z","v":1395438,"vw":18.026858},{"c":16.3,"h":17.54,"l":15.97,"n":32907,"o":17.35,"t":"2025-04-03T04:00:00Z","v":2596526,"vw":16.460608},{"c":15.71,"h":16.0199,"l":15.16,"n":39181,"o":15.78,"t":"2025-04-04T04:00:00Z","v":2845098,"vw":15.707425},{"c":15.4,"h":16.3,"l":14.56,"n":25629,"o":15.49,"t":"2025-04-07T04:00:00Z","v":1822994,"vw":15.344589},{"c":14.48,"h":16.13,"l":14.32,"n":29377,"o":16.08,"t":"2025-04-08T04:00:00Z","v":2079774,"vw":14.898359},{"c":15.46,"h":15.82,"l":14.22,"n":38723,"o":14.5,"t":"2025-04-09T04:00:00Z","v":4098648,"vw":15.21511},{"c":14.1,"h":15.414,"l":13.85,"n":29019,"o":15.24,"t":"2025-04-10T04:00:00Z","v":2244746,"vw":14.214274},{"c":14.88,"h":15.065,"l":13.675,"n":22896,"o":14.2,"t":"2025-04-11T04:00:00Z","v":1863802,"vw":14.442695},{"c":15.08,"h":15.535,"l":14.91,"n":24264,"o":15.1,"t":"2025-04-14T04:00:00Z","v":1906826,"vw":15.190741},{"c":15.405,"h":15.42,"l":14.7598,"n":21648,"o":15.11,"t":"2025-04-15T04:00:00Z","v":1879850,"vw":15.237596},{"c":14.91,"h":15.375,"l":14.6708,"n":21629,"o":15.27,"t":"2025-04-16T04:00:00Z","v":1367436,"vw":14.923121},{"c":14.92,"h":15.07,"l":14.71,"n":12085,"o":14.84,"t":"2025-04-17T04:00:00Z","v":871724,"vw":14.880354},{"c":14.8,"h":14.87,"l":14.58,"n":10002,"o":14.77,"t":"2025-04-21T04:00:00Z","v":697996,"vw":14.756255},{"c":15.63,"h":15.685,"l":14.9219,"n":17065,"o":14.98,"t":"2025-04-22T04:00:00Z","v":994657,"vw":15.458249},{"c":15.58,"h":16.44,"l":15.525,"n":18153,"o":16.17,"t":"2025-04-23T04:00:00Z","v":1259691,"vw":15.872548},{"c":16.13,"h":16.2,"l":15.61,"n":15122,"o":15.72,"t":"2025-04-24T04:00:00Z","v":1134875,"vw":16.050084},{"c":16.22,"h":16.305,"l":15.91,"n":13634,"o":16.1,"t":"2025-04-25T04:00:00Z","v":932624,"vw":16.202882},{"c":14.26,"h":15.08,"l":13.96,"n":55417,"o":14.33,"t":"2025-04-28T04:00:00Z","v":4805719,"vw":14.358306},{"c":14.42,"h":14.44,"l":13.86,"n":30920,"o":14.21,"t":"2025-04-29T04:00:00Z","v":2127716,"vw":14.244949},{"c":14.1,"h":14.28,"l":13.8,"n":25707,"o":14.23,"t":"2025-04-30T04:00:00Z","v":1971487,"vw":14.027176},{"c":14.7,"h":14.895,"l":14.07,"n":22931,"o":14.11,"t":"2025-05-01T04:00:00Z","v":1722584,"vw":14.642914},{"c":14.57,"h":15.12,"l":14.505,"n":16483,"o":14.89,"t":"2025-05-02T04:00:00Z","v":1081631,"vw":14.6998},{"c":14.25,"h":14.825,"l":14.17,"n":18852,"o":14.46,"t":"2025-05-05T04:00:00Z","v":1224277,"vw":14.448217},{"c":14.3,"h":14.435,"l":14.0137,"n":21077,"o":14.2,"t":"2025-05-06T04:00:00Z","v":1140156,"vw":14.307633},{"c":14.22,"h":14.42,"l":14.0602,"n":17680,"o":14.35,"t":"2025-05-07T04:00:00Z","v":1009836,"vw":14.209012},{"c":14.23,"h":14.6,"l":14.205,"n":17326,"o":14.32,"t":"2025-05-08T04:00:00Z","v":1197173,"vw":14.325928},{"c":14.45,"h":14.78,"l":14.34,"n":17945,"o":14.5,"t":"2025-05-09T04:00:00Z","v":1346991,"vw":14.508996},{"c":15,"h":15.22,"l":14.69,"n":15483,"o":14.91,"t":"2025-05-12T04:00:00Z","v":1106552,"vw":14.971512},{"c":14.92,"h":15.11,"l":14.76,"n":13931,"o":15.03,"t":"2025-05-13T04:00:00Z","v":767851,"vw":14.95931},{"c":14.57,"h":14.95,"l":14.5,"n":13789,"o":14.84,"t":"2025-05-14T04:00:00Z","v":907209,"vw":14.594161},{"c":14.71,"h":14.82,"l":14.46,"n":14127,"o":14.47,"t":"2025-05-15T04:00:00Z","v":1082949,"vw":14.670196},{"c":14.67,"h":14.75,"l":14.53,"n":13955,"o":14.71,"t":"2025-05-16T04:00:00Z","v":1038069,"vw":14.663944},{"c":14.53,"h":14.585,"l":14.29,"n":11531,"o":14.43,"t":"2025-05-19T04:00:00Z","v":715156,"vw":14.495158},{"c":14.76,"h":14.88,"l":14.45,"n":13211,"o":14.485,"t":"2025-05-20T04:00:00Z","v":963239,"vw":14.728916},{"c":14.21,"h":14.65,"l":14.19,"n":12555,"o":14.65,"t":"2025-05-21T04:00:00Z","v":957232,"vw":14.335267},{"c":14.33,"h":14.45,"l":13.985,"n":14128,"o":14.17,"t":"2025-05-22T04:00:00Z","v":873340,"vw":14.309159},{"c":14.23,"h":14.36,"l":14.04,"n":13149,"o":14.11,"t":"2025-05-23T04:00:00Z","v":774301,"vw":14.203244},{"c":14.54,"h":14.695,"l":14.18,"n":17769,"o":14.42,"t":"2025-05-27T04:00:00Z","v":1301786,"vw":14.525156},{"c":14.39,"h":14.59,"l":14.38,"n":12025,"o":14.51,"t":"2025-05-28T04:00:00Z","v":731876,"vw":14.447805},{"c":14.59,"h":14.65,"l":14.41,"n":13130,"o":14.55,"t":"2025-05-29T04:00:00Z","v":935028,"vw":14.555139},{"c":14.66,"h":14.783,"l":14.235,"n":14509,"o":14.48,"t":"2025-05-30T04:00:00Z","v":1171751,"vw":14.625894},{"c":14.35,"h":14.61,"l":14.21,"n":17318,"o":14.61,"t":"2025-06-02T04:00:00Z","v":1039555,"vw":14.390203},{"c":14.71,"h":14.77,"l":14.22,"n":14250,"o":14.34,"t":"2025-06-03T04:00:00Z","v":838844,"vw":14.609418},{"c":14.73,"h":14.82,"l":14.68,"n":12288,"o":14.7,"t":"2025-06-04T04:00:00Z","v":642696,"vw":14.757276},{"c":14.34,"h":14.76,"l":14.23,"n":20588,"o":14.76,"t":"2025-06-05T04:00:00Z","v":1476387,"vw":14.378985},{"c":14.16,"h":14.53,"l":14.0735,"n":18460,"o":14.53,"t":"2025-06-06T04:00:00Z","v":1460236,"vw":14.204505},{"c":14.56,"h":14.7,"l":14.2905,"n":17553,"o":14.36,"t":"2025-06-09T04:00:00Z","v":1252697,"vw":14.546263},{"c":14.56,"h":14.69,"l":14.43,"n":12614,"o":14.55,"t":"2025-06-10T04:00:00Z","v":743923,"vw":14.555459},{"c":14.285,"h":14.73,"l":14.235,"n":15256,"o":14.5,"t":"2025-06-11T04:00:00Z","v":1064609,"vw":14.446517},{"c":14.05,"h":14.26,"l":13.96,"n":13585,"o":14.23,"t":"2025-06-12T04:00:00Z","v":1016218,"vw":14.108635},{"c":13.36,"h":13.97,"l":13.28,"n":26754,"o":13.85,"t":"2025-06-13T04:00:00Z","v":2370891,"vw":13.561507},{"c":13.43,"h":13.6448,"l":13.38,"n":17639,"o":13.6,"t":"2025-06-16T04:00:00Z","v":1260477,"vw":13.48608},{"c":13.37,"h":13.67,"l":13.16,"n":17558,"o":13.35,"t":"2025-06-17T04:00:00Z","v":1261835,"vw":13.422134},{"c":13.34,"h":13.525,"l":13.23,"n":14119,"o":13.34,"t":"2025-06-18T04:00:00Z","v":1078793,"vw":13.375724},{"c":13.28,"h":13.52,"l":13.21,"n":11804,"o":13.5,"t":"2025-06-20T04:00:00Z","v":1103526,"vw":13.336805},{"c":13.49,"h":13.6,"l":13.14,"n":16181,"o":13.24,"t":"2025-06-23T04:00:00Z","v":1095994,"vw":13.423861},{"c":13.76,"h":13.8625,"l":13.59,"n":13930,"o":13.68,"t":"2025-06-24T04:00:00Z","v":1193837,"vw":13.76292},{"c":14.21,"h":14.3199,"l":13.8207,"n":20239,"o":13.89,"t":"2025-06-25T04:00:00Z","v":1392908,"vw":14.146292},{"c":14.07,"h":14.2009,"l":13.8475,"n":19404,"o":14.16,"t":"2025-06-26T04:00:00Z","v":1268608,"vw":14.011159},{"c":14.19,"h":14.5284,"l":14.01,"n":27937,"o":14.13,"t":"2025-06-27T04:00:00Z","v":12990694,"vw":14.203899},{"c":14.44,"h":14.48,"l":13.96,"n":17941,"o":14.27,"t":"2025-06-30T04:00:00Z","v":1418013,"vw":14.233254},{"c":14.83,"h":15.155,"l":14.3,"n":26660,"o":14.37,"t":"2025-07-01T04:00:00Z","v":1989271,"vw":14.768367},{"c":15.21,"h":15.42,"l":14.83,"n":18232,"o":14.83,"t":"2025-07-02T04:00:00Z","v":1275610,"vw":15.176751},{"c":15.16,"h":15.4,"l":15.12,"n":12112,"o":15.24,"t":"2025-07-03T04:00:00Z","v":595953,"vw":15.227377},{"c":15.1,"h":15.38,"l":14.9464,"n":15226,"o":15.055,"t":"2025-07-07T04:00:00Z","v":878915,"vw":15.168117},{"c":15.36,"h":15.63,"l":15.09,"n":15406,"o":15.17,"t":"2025-07-08T04:00:00Z","v":1057539,"vw":15.405176},{"c":15.23,"h":15.5882,"l":14.965,"n":15323,"o":15.42,"t":"2025-07-09T04:00:00Z","v":952178,"vw":15.167944},{"c":15.18,"h":15.495,"l":14.715,"n":23660,"o":14.81,"t":"2025-07-10T04:00:00Z","v":1756258,"vw":15.251594},{"c":14.71,"h":15.135,"l":14.6,"n":13320,"o":15.07,"t":"2025-07-11T04:00:00Z","v":972183,"vw":14.801325},{"c":14.74,"h":14.82,"l":14.455,"n":14251,"o":14.66,"t":"2025-07-14T04:00:00Z","v":1196488,"vw":14.661534},{"c":14.25,"h":14.75,"l":14.241,"n":10112,"o":14.74,"t":"2025-07-15T04:00:00Z","v":780958,"vw":14.391168},{"c":14.26,"h":14.395,"l":14.22,"n":10262,"o":14.25,"t":"2025-07-16T04:00:00Z","v":710860,"vw":14.278504},{"c":14.1,"h":14.45,"l":14.08,"n":13861,"o":14.21,"t":"2025-07-17T04:00:00Z","v":866158,"vw":14.180843},{"c":13.895,"h":14.2,"l":13.86,"n":14664,"o":14.18,"t":"2025-07-18T04:00:00Z","v":1246931,"vw":13.983872},{"c":13.96,"h":14.12,"l":13.89,"n":12416,"o":13.98,"t":"2025-07-21T04:00:00Z","v":878378,"vw":14.01507},{"c":14.41,"h":14.47,"l":14,"n":12165,"o":14,"t":"2025-07-22T04:00:00Z","v":831101,"vw":14.332559},{"c":14.93,"h":14.93,"l":14.48,"n":17327,"o":14.6,"t":"2025-07-23T04:00:00Z","v":1379224,"vw":14.795137},{"c":14.53,"h":14.93,"l":14.515,"n":11082,"o":14.92,"t":"2025-07-24T04:00:00Z","v":616773,"vw":14.605149},{"c":14.72,"h":14.74,"l":14.505,"n":10667,"o":14.73,"t":"2025-07-25T04:00:00Z","v":632256,"vw":14.649846},{"c":14.54,"h":14.755,"l":14.525,"n":10859,"o":14.69,"t":"2025-07-28T04:00:00Z","v":761855,"vw":14.613054},{"c":14.31,"h":14.64,"l":14.23,"n":18675,"o":14.5,"t":"2025-07-29T04:00:00Z","v":1213607,"vw":14.367265},{"c":13.9,"h":14.36,"l":13.7,"n":27049,"o":14.02,"t":"2025-07-30T04:00:00Z","v":2132206,"vw":14.035457},{"c":13.66,"h":14.03,"l":13.5233,"n":17234,"o":13.81,"t":"2025-07-31T04:00:00Z","v":1524659,"vw":13.703883},{"c":13.74,"h":13.795,"l":13.4015,"n":22420,"o":13.525,"t":"2025-08-01T04:00:00Z","v":1726642,"vw":13.601093},{"c":14.07,"h":14.07,"l":13.7,"n":17175,"o":13.83,"t":"2025-08-04T04:00:00Z","v":1402694,"vw":13.937037},{"c":14.13,"h":14.365,"l":14.03,"n":18986,"o":14.19,"t":"2025-08-05T04:00:00Z","v":1641315,"vw":14.176065},{"c":13.98,"h":14.23,"l":13.95,"n":15243,"o":14.16,"t":"2025-08-06T04:00:00Z","v":1348387,"vw":14.009364},{"c":14.37,"h":14.41,"l":14.06,"n":16685,"o":14.06,"t":"2025-08-07T04:00:00Z","v":1208345,"vw":14.290118},{"c":14.11,"h":14.405,"l":14.075,"n":11206,"o":14.35,"t":"2025-08-08T04:00:00Z","v":772737,"vw":14.135674},{"c":13.8,"h":14.2,"l":13.79,"n":12455,"o":14.08,"t":"2025-08-11T04:00:00Z","v":1022366,"vw":13.951743},{"c":14.22,"h":14.245,"l":13.8,"n":9686,"o":13.8,"t":"2025-08-12T04:00:00Z","v":789972,"vw":14.176964},{"c":14.65,"h":14.69,"l":14.14,"n":13549,"o":14.21,"t":"2025-08-13T04:00:00Z","v":1098476,"vw":14.530797},{"c":14.28,"h":14.5,"l":14.24,"n":14003,"o":14.5,"t":"2025-08-14T04:00:00Z","v":1166089,"vw":14.301648},{"c":14.35,"h":14.53,"l":14.24,"n":10208,"o":14.41,"t":"2025-08-15T04:00:00Z","v":948568,"vw":14.349661},{"c":14.305,"h":14.45,"l":14.26,"n":11638,"o":14.32,"t":"2025-08-18T04:00:00Z","v":896673,"vw":14.361726},{"c":14.18,"h":14.48,"l":14.17,"n":9430,"o":14.36,"t":"2025-08-19T04:00:00Z","v":723787,"vw":14.270969},{"c":14.19,"h":14.305,"l":14.075,"n":12938,"o":14.17,"t":"2025-08-20T04:00:00Z","v":798925,"vw":14.180305},{"c":14.21,"h":14.29,"l":14.0249,"n":11118,"o":14.03,"t":"2025-08-21T04:00:00Z","v":729595,"vw":14.196251},{"c":14.81,"h":14.92,"l":14.2658,"n":12018,"o":14.36,"t":"2025-08-22T04:00:00Z","v":1099569,"vw":14.75424},{"c":14.57,"h":14.79,"l":14.55,"n":9536,"o":14.79,"t":"2025-08-25T04:00:00Z","v":642173,"vw":14.62309},{"c":14.88,"h":14.885,"l":14.55,"n":10199,"o":14.57,"t":"2025-08-26T04:00:00Z","v":812618,"vw":14.785341},{"c":15.19,"h":15.3,"l":14.84,"n":17377,"o":14.84,"t":"2025-08-27T04:00:00Z","v":1088837,"vw":15.136323},{"c":14.92,"h":15.15,"l":14.735,"n":18888,"o":15.12,"t":"2025-08-28T04:00:00Z","v":2406033,"vw":14.854157},{"c":14.94,"h":15.0246,"l":14.78,"n":7736,"o":14.97,"t":"2025-08-29T04:00:00Z","v":1650386,"vw":14.901411},{"c":14.41,"h":14.76,"l":14.35,"n":10870,"o":14.7,"t":"2025-09-02T04:00:00Z","v":812679,"vw":14.507464},{"c":14.51,"h":14.59,"l":14.3857,"n":9119,"o":14.41,"t":"2025-09-03T04:00:00Z","v":679171,"vw":14.500526},{"c":14.41,"h":14.49,"l":14.28,"n":8554,"o":14.49,"t":"2025-09-04T04:00:00Z","v":517053,"vw":14.381304},{"c":14.98,"h":15.07,"l":14.42,"n":11903,"o":14.46,"t":"2025-09-05T04:00:00Z","v":994573,"vw":14.873903},{"c":15.28,"h":15.35,"l":14.8,"n":15756,"o":15.12,"t":"2025-09-08T04:00:00Z","v":1239089,"vw":15.224073},{"c":15.07,"h":15.43,"l":15.02,"n":11432,"o":15.41,"t":"2025-09-09T04:00:00Z","v":727243,"vw":15.192923},{"c":15.02,"h":15.4835,"l":14.8604,"n":14389,"o":15,"t":"2025-09-10T04:00:00Z","v":1239468,"vw":15.142544},{"c":15.34,"h":15.48,"l":14.99,"n":12788,"o":15.05,"t":"2025-09-11T04:00:00Z","v":827067,"vw":15.32621},{"c":14.83,"h":15.29,"l":14.8,"n":10879,"o":15.26,"t":"2025-09-12T04:00:00Z","v":729650,"vw":14.977202},{"c":14.86,"h":14.945,"l":14.72,"n":9510,"o":14.86,"t":"2025-09-15T04:00:00Z","v":644716,"vw":14.849672},{"c":14.96,"h":15.04,"l":14.6135,"n":7980,"o":14.8,"t":"2025-09-16T04:00:00Z","v":626123,"vw":14.868954},{"c":14.93,"h":15.3851,"l":14.83,"n":8188,"o":15.02,"t":"2025-09-17T04:00:00Z","v":640849,"vw":15.028115},{"c":15.17,"h":15.22,"l":14.93,"n":8236,"o":15.03,"t":"2025-09-18T04:00:00Z","v":467301,"vw":15.122487},{"c":14.7,"h":15.15,"l":14.64,"n":11072,"o":15.12,"t":"2025-09-19T04:00:00Z","v":1560243,"vw":14.781637},{"c":15.01,"h":15.2,"l":14.6075,"n":10283,"o":14.73,"t":"2025-09-22T04:00:00Z","v":816411,"vw":15.0406},{"c":14.94,"h":15.1645,"l":14.79,"n":9406,"o":15.01,"t":"2025-09-23T04:00:00Z","v":559679,"vw":14.919192},{"c":14.95,"h":15.14,"l":14.82,"n":6665,"o":14.91,"t":"2025-09-24T04:00:00Z","v":532264,"vw":14.960837},{"c":14.78,"h":14.86,"l":14.5839,"n":10411,"o":14.77,"t":"2025-09-25T04:00:00Z","v":688454,"vw":14.741528},{"c":14.9,"h":14.95,"l":14.76,"n":8056,"o":14.79,"t":"2025-09-26T04:00:00Z","v":488462,"vw":14.865338},{"c":15,"h":15.09,"l":14.8204,"n":8093,"o":15.04,"t":"2025-09-29T04:00:00Z","v":555335,"vw":14.971399},{"c":14.9,"h":15.03,"l":14.73,"n":7671,"o":14.95,"t":"2025-09-30T04:00:00Z","v":490373,"vw":14.878988},{"c":15.28,"h":15.32,"l":14.81,"n":11324,"o":14.9,"t":"2025-10-01T04:00:00Z","v":762540,"vw":15.116403},{"c":15.46,"h":15.47,"l":15.11,"n":9963,"o":15.34,"t":"2025-10-02T04:00:00Z","v":617431,"vw":15.348235},{"c":15.15,"h":15.61,"l":14.98,"n":13204,"o":15.49,"t":"2025-10-03T04:00:00Z","v":1002305,"vw":15.169033},{"c":15.23,"h":15.31,"l":14.88,"n":12844,"o":15.28,"t":"2025-10-06T04:00:00Z","v":846957,"vw":15.141},{"c":15.03,"h":15.465,"l":14.985,"n":12076,"o":15.27,"t":"2025-10-07T04:00:00Z","v":653478,"vw":15.157553},{"c":15.05,"h":15.08,"l":14.895,"n":9633,"o":15.05,"t":"2025-10-08T04:00:00Z","v":663719,"vw":14.991813},{"c":15.89,"h":16.74,"l":15.8,"n":20730,"o":16.58,"t":"2025-10-09T04:00:00Z","v":1987225,"vw":16.099201},{"c":15.265,"h":16.16,"l":15.26,"n":17019,"o":16,"t":"2025-10-10T04:00:00Z","v":1244620,"vw":15.610221},{"c":15.3,"h":15.74,"l":14.97,"n":11453,"o":15.72,"t":"2025-10-13T04:00:00Z","v":916459,"vw":15.226322},{"c":15.44,"h":15.5782,"l":14.97,"n":11839,"o":15.09,"t":"2025-10-14T04:00:00Z","v":931119,"vw":15.264611},{"c":15.27,"h":15.6025,"l":15.02,"n":13660,"o":15.5,"t":"2025-10-15T04:00:00Z","v":1246822,"vw":15.285435},{"c":15.22,"h":15.355,"l":15.0601,"n":7654,"o":15.34,"t":"2025-10-16T04:00:00Z","v":482305,"vw":15.173878},{"c":15.31,"h":15.35,"l":15.03,"n":11167,"o":15.03,"t":"2025-10-17T04:00:00Z","v":619697,"vw":15.220461},{"c":16.01,"h":16.035,"l":15.33,"n":8824,"o":15.44,"t":"2025-10-20T04:00:00Z","v":595217,"vw":15.824275},{"c":16.01,"h":16.25,"l":15.96,"n":8935,"o":16,"t":"2025-10-21T04:00:00Z","v":454452,"vw":16.051705},{"c":15.59,"h":16.0722,"l":15.51,"n":9606,"o":16.03,"t":"2025-10-22T04:00:00Z","v":510848,"vw":15.71937},{"c":15.48,"h":15.7,"l":15.41,"n":6847,"o":15.6,"t":"2025-10-23T04:00:00Z","v":365073,"vw":15.497054},{"c":15.31,"h":15.8613,"l":15.285,"n":10065,"o":15.55,"t":"2025-10-24T04:00:00Z","v":491694,"vw":15.426976},{"c":15.65,"h":15.68,"l":15.28,"n":8751,"o":15.36,"t":"2025-10-27T04:00:00Z","v":654261,"vw":15.512715},{"c":15.27,"h":15.6,"l":15.19,"n":7507,"o":15.6,"t":"2025-10-28T04:00:00Z","v":464034,"vw":15.315683},{"c":14.92,"h":15.2917,"l":14.86,"n":8914,"o":15.22,"t":"2025-10-29T04:00:00Z","v":1506007,"vw":14.990908},{"c":14.71,"h":15.14,"l":14.67,"n":8014,"o":14.95,"t":"2025-10-30T04:00:00Z","v":406464,"vw":14.850296},{"c":14.77,"h":14.87,"l":14.61,"n":6963,"o":14.72,"t":"2025-10-31T04:00:00Z","v":409294,"vw":14.759722},{"c":14.69,"h":14.7575,"l":14.475,"n":10280,"o":14.62,"t":"2025-11-03T05:00:00Z","v":692338,"vw":14.659926},{"c":14.63,"h":14.74,"l":14.5,"n":10360,"o":14.54,"t":"2025-11-04T05:00:00Z","v":730384,"vw":14.632132},{"c":14.53,"h":14.6325,"l":14.08,"n":11382,"o":14.36,"t":"2025-11-05T05:00:00Z","v":844161,"vw":14.439174},{"c":14.44,"h":14.56,"l":14.2,"n":10759,"o":14.3,"t":"2025-11-06T05:00:00Z","v":726016,"vw":14.419468},{"c":14.45,"h":14.62,"l":14.3101,"n":8688,"o":14.35,"t":"2025-11-07T05:00:00Z","v":478031,"vw":14.472366},{"c":14.6,"h":14.7,"l":14.405,"n":7323,"o":14.48,"t":"2025-11-10T05:00:00Z","v":473544,"vw":14.596318},{"c":14.51,"h":14.71,"l":14.5,"n":8685,"o":14.625,"t":"2025-11-11T05:00:00Z","v":564452,"vw":14.588667},{"c":14.61,"h":14.79,"l":14.5,"n":7159,"o":14.54,"t":"2025-11-12T05:00:00Z","v":431705,"vw":14.619506},{"c":14.3,"h":14.65,"l":14.255,"n":7089,"o":14.52,"t":"2025-11-13T05:00:00Z","v":432550,"vw":14.405259},{"c":14.17,"h":14.35,"l":14.1,"n":7575,"o":14.33,"t":"2025-11-14T05:00:00Z","v":609976,"vw":14.179925},{"c":13.91,"h":14.1,"l":13.74,"n":9517,"o":14.07,"t":"2025-11-17T05:00:00Z","v":845806,"vw":13.95167},{"c":14.15,"h":14.21,"l":13.685,"n":9019,"o":13.75,"t":"2025-11-18T05:00:00Z","v":755915,"vw":13.977847},{"c":14.05,"h":14.19,"l":14,"n":7084,"o":14.12,"t":"2025-11-19T05:00:00Z","v":447652,"vw":14.069637},{"c":13.74,"h":14.29,"l":13.715,"n":11626,"o":14.13,"t":"2025-11-20T05:00:00Z","v":912121,"vw":13.87395},{"c":14.06,"h":14.1,"l":13.74,"n":10775,"o":13.76,"t":"2025-11-21T05:00:00Z","v":757793,"vw":13.980761},{"c":13.82,"h":14.1,"l":13.82,"n":7531,"o":14.07,"t":"2025-11-24T05:00:00Z","v":593061,"vw":13.880581},{"c":14.13,"h":14.16,"l":13.82,"n":8461,"o":13.82,"t":"2025-11-25T05:00:00Z","v":603232,"vw":14.050216},{"c":14.06,"h":14.16,"l":13.965,"n":6628,"o":14.15,"t":"2025-11-26T05:00:00Z","v":467269,"vw":14.071092},{"c":14.25,"h":14.285,"l":13.96,"n":4469,"o":14.06,"t":"2025-11-28T05:00:00Z","v":353379,"vw":14.225735},{"c":14.3,"h":14.44,"l":14.09,"n":7534,"o":14.09,"t":"2025-12-01T05:00:00Z","v":716457,"vw":14.268048},{"c":14.24,"h":14.375,"l":14.1,"n":9462,"o":14.29,"t":"2025-12-02T05:00:00Z","v":585086,"vw":14.237033},{"c":14.44,"h":14.5,"l":14.27,"n":6615,"o":14.27,"t":"2025-12-03T05:00:00Z","v":440768,"vw":14.409299},{"c":14.34,"h":14.5491,"l":14.305,"n":7705,"o":14.44,"t":"2025-12-04T05:00:00Z","v":413650,"vw":14.413333},{"c":14.42,"h":14.63,"l":14.36,"n":7540,"o":14.36,"t":"2025-12-05T05:00:00Z","v":495834,"vw":14.501493},{"c":14.36,"h":14.45,"l":14.24,"n":8832,"o":14.37,"t":"2025-12-08T05:00:00Z","v":531344,"vw":14.350298},{"c":14.35,"h":14.48,"l":14.2559,"n":6892,"o":14.34,"t":"2025-12-09T05:00:00Z","v":467589,"vw":14.371161},{"c":14.5,"h":14.58,"l":14.3201,"n":5995,"o":14.35,"t":"2025-12-10T05:00:00Z","v":499227,"vw":14.454783},{"c":14.45,"h":14.54,"l":14.38,"n":8949,"o":14.47,"t":"2025-12-11T05:00:00Z","v":669800,"vw":14.452134},{"c":14.51,"h":14.635,"l":14.45,"n":7365,"o":14.48,"t":"2025-12-12T05:00:00Z","v":616472,"vw":14.521455},{"c":14.33,"h":14.69,"l":14.31,"n":6966,"o":14.64,"t":"2025-12-15T05:00:00Z","v":472811,"vw":14.402181},{"c":14.48,"h":14.57,"l":14.28,"n":6346,"o":14.33,"t":"2025-12-16T05:00:00Z","v":519600,"vw":14.441062},{"c":14.31,"h":14.625,"l":14.3,"n":6465,"o":14.31,"t":"2025-12-17T05:00:00Z","v":460304,"vw":14.40881},{"c":14.56,"h":14.57,"l":14.3235,"n":6659,"o":14.35,"t":"2025-12-18T05:00:00Z","v":488434,"vw":14.503967},{"c":14.36,"h":14.6,"l":14.35,"n":6846,"o":14.56,"t":"2025-12-19T05:00:00Z","v":692188,"vw":14.405835},{"c":14.43,"h":14.59,"l":14.3,"n":7899,"o":14.36,"t":"2025-12-22T05:00:00Z","v":536529,"vw":14.482478},{"c":14.37,"h":14.455,"l":14.3162,"n":6238,"o":14.4,"t":"2025-12-23T05:00:00Z","v":354719,"vw":14.376242},{"c":14.47,"h":14.52,"l":14.34,"n":3612,"o":14.37,"t":"2025-12-24T05:00:00Z","v":213926,"vw":14.451431},{"c":14.62,"h":14.64,"l":14.355,"n":6177,"o":14.355,"t":"2025-12-26T05:00:00Z","v":415378,"vw":14.5702},{"c":14.78,"h":14.885,"l":14.59,"n":8984,"o":14.62,"t":"2025-12-29T05:00:00Z","v":695772,"vw":14.746479},{"c":14.84,"h":14.955,"l":14.6301,"n":10092,"o":14.71,"t":"2025-12-30T05:00:00Z","v":816392,"vw":14.843598},{"c":14.69,"h":14.845,"l":14.69,"n":8790,"o":14.81,"t":"2025-12-31T05:00:00Z","v":649161,"vw":14.765588},{"c":14.8,"h":14.99,"l":14.72,"n":11614,"o":14.74,"t":"2026-01-02T05:00:00Z","v":655682,"vw":14.872599},{"c":15.19,"h":15.335,"l":14.82,"n":11768,"o":14.82,"t":"2026-01-05T05:00:00Z","v":737512,"vw":15.183291},{"c":15.55,"h":15.585,"l":15.19,"n":10827,"o":15.19,"t":"2026-01-06T05:00:00Z","v":772687,"vw":15.489268},{"c":15.64,"h":15.72,"l":15.345,"n":9618,"o":15.59,"t":"2026-01-07T05:00:00Z","v":703931,"vw":15.554703},{"c":14.26,"h":15.7,"l":14.24,"n":18270,"o":15.59,"t":"2026-01-08T05:00:00Z","v":1588625,"vw":14.598503},{"c":14.44,"h":14.54,"l":14.1,"n":12493,"o":14.3,"t":"2026-01-09T05:00:00Z","v":943269,"vw":14.336534},{"c":14.49,"h":14.59,"l":14.1386,"n":12115,"o":14.49,"t":"2026-01-12T05:00:00Z","v":794314,"vw":14.44567},{"c":14.03,"h":14.47,"l":13.99,"n":11378,"o":14.47,"t":"2026-01-13T05:00:00Z","v":590512,"vw":14.106105},{"c":14.04,"h":14.205,"l":13.9039,"n":10740,"o":13.99,"t":"2026-01-14T05:00:00Z","v":601625,"vw":14.033617},{"c":14.05,"h":14.12,"l":13.89,"n":13029,"o":14,"t":"2026-01-15T05:00:00Z","v":651959,"vw":14.000063},{"c":13.94,"h":14.1,"l":13.895,"n":14081,"o":14.1,"t":"2026-01-16T05:00:00Z","v":1018734,"vw":13.977498},{"c":13.82,"h":14.11,"l":13.725,"n":11190,"o":13.86,"t":"2026-01-20T05:00:00Z","v":760483,"vw":13.838574},{"c":14.12,"h":14.12,"l":13.85,"n":10877,"o":13.85,"t":"2026-01-21T05:00:00Z","v":695182,"vw":13.996386},{"c":14.08,"h":14.23,"l":13.98,"n":8715,"o":14.17,"t":"2026-01-22T05:00:00Z","v":495165,"vw":14.070486},{"c":13.95,"h":14.0799,"l":13.89,"n":8635,"o":14.06,"t":"2026-01-23T05:00:00Z","v":453561,"vw":13.948747},{"c":15.43,"h":15.9,"l":15.2,"n":30425,"o":15.7,"t":"2026-01-26T05:00:00Z","v":3404243,"vw":15.537539},{"c":15.25,"h":15.43,"l":15.0115,"n":10672,"o":15.38,"t":"2026-01-27T05:00:00Z","v":812416,"vw":15.232394},{"c":15.12,"h":15.25,"l":14.96,"n":10684,"o":15.24,"t":"2026-01-28T05:00:00Z","v":735858,"vw":15.087929},{"c":16.02,"h":16.09,"l":15.685,"n":28433,"o":15.92,"t":"2026-01-29T05:00:00Z","v":2797497,"vw":15.902043},{"c":15.71,"h":16.115,"l":15.6607,"n":13309,"o":15.96,"t":"2026-01-30T05:00:00Z","v":1352284,"vw":15.900915},{"c":16.62,"h":16.67,"l":15.78,"n":23134,"o":15.87,"t":"2026-02-02T05:00:00Z","v":1727180,"vw":16.457198},{"c":15.9,"h":16.65,"l":15.68,"n":20544,"o":16.59,"t":"2026-02-03T05:00:00Z","v":1172572,"vw":16.104879},{"c":15.02,"h":15.9,"l":14.78,"n":35530,"o":15.85,"t":"2026-02-04T05:00:00Z","v":3360089,"vw":15.240593},{"c":14.82,"h":15.09,"l":14.7217,"n":11161,"o":15,"t":"2026-02-05T05:00:00Z","v":2646233,"vw":14.847004},{"c":15.08,"h":15.095,"l":14.88,"n":12535,"o":14.9,"t":"2026-02-06T05:00:00Z","v":1050704,"vw":14.993507},{"c":15.12,"h":15.19,"l":14.72,"n":12794,"o":15.08,"t":"2026-02-09T05:00:00Z","v":1104394,"vw":14.987924},{"c":14.62,"h":15.3907,"l":14.46,"n":15928,"o":14.46,"t":"2026-02-10T05:00:00Z","v":1712568,"vw":14.957406},{"c":14.24,"h":14.75,"l":14.19,"n":18894,"o":14.75,"t":"2026-02-11T05:00:00Z","v":1647209,"vw":14.291777},{"c":14.3,"h":14.48,"l":14.25,"n":14513,"o":14.25,"t":"2026-02-12T05:00:00Z","v":1220819,"vw":14.362048},{"c":14.3,"h":14.55,"l":14.23,"n":10851,"o":14.47,"t":"2026-02-13T05:00:00Z","v":752343,"vw":14.358229},{"c":14.48,"h":14.54,"l":14.2307,"n":12062,"o":14.3,"t":"2026-02-17T05:00:00Z","v":769823,"vw":14.439058},{"c":14.46,"h":14.54,"l":14.29,"n":11251,"o":14.481,"t":"2026-02-18T05:00:00Z","v":579540,"vw":14.410384},{"c":15.095,"h":15.105,"l":14.37,"n":19826,"o":14.43,"t":"2026-02-19T05:00:00Z","v":1379288,"vw":14.83966},{"c":15.22,"h":15.27,"l":14.87,"n":11686,"o":14.91,"t":"2026-02-20T05:00:00Z","v":629278,"vw":15.127804},{"c":14.2,"h":14.37,"l":13.9101,"n":24261,"o":14.11,"t":"2026-02-23T05:00:00Z","v":2338112,"vw":14.129879},{"c":13.98,"h":14.19,"l":13.95,"n":11305,"o":14.14,"t":"2026-02-24T05:00:00Z","v":1092292,"vw":14.024655},{"c":13.96,"h":14.15,"l":13.905,"n":8072,"o":13.97,"t":"2026-02-25T05:00:00Z","v":764401,"vw":13.986666},{"c":14.05,"h":14.09,"l":13.85,"n":11208,"o":13.98,"t":"2026-02-26T05:00:00Z","v":761161,"vw":13.98532},{"c":13.75,"h":13.98,"l":13.7123,"n":10622,"o":13.96,"t":"2026-02-27T05:00:00Z","v":816145,"vw":13.809138},{"c":13.64,"h":13.6899,"l":13.3,"n":12001,"o":13.405,"t":"2026-03-02T05:00:00Z","v":1100741,"vw":13.522384},{"c":13.6,"h":13.645,"l":13.37,"n":9967,"o":13.51,"t":"2026-03-03T05:00:00Z","v":568439,"vw":13.491818},{"c":13.56,"h":13.59,"l":13.42,"n":7377,"o":13.56,"t":"2026-03-04T05:00:00Z","v":454172,"vw":13.541002},{"c":13.45,"h":13.65,"l":13.42,"n":6297,"o":13.51,"t":"2026-03-05T05:00:00Z","v":371834,"vw":13.477809},{"c":13.23,"h":13.42,"l":13.2,"n":8051,"o":13.42,"t":"2026-03-06T05:00:00Z","v":651334,"vw":13.27938},{"c":13.29,"h":13.295,"l":12.949,"n":15105,"o":13.1,"t":"2026-03-09T04:00:00Z","v":1462298,"vw":13.060971},{"c":13.27,"h":13.4,"l":13.05,"n":10149,"o":13.19,"t":"2026-03-10T04:00:00Z","v":727072,"vw":13.289139},{"c":13.14,"h":13.33,"l":13.02,"n":7951,"o":13.29,"t":"2026-03-11T04:00:00Z","v":449582,"vw":13.148738},{"c":12.76,"h":13.1,"l":12.72,"n":14716,"o":13.1,"t":"2026-03-12T04:00:00Z","v":1357550,"vw":12.863512},{"c":13.54,"h":13.855,"l":13.355,"n":20093,"o":13.71,"t":"2026-03-13T04:00:00Z","v":1928164,"vw":13.563077},{"c":13.43,"h":13.65,"l":13.32,"n":16991,"o":13.56,"t":"2026-03-16T04:00:00Z","v":1196312,"vw":13.414998},{"c":13.65,"h":13.72,"l":13.48,"n":19023,"o":13.54,"t":"2026-03-17T04:00:00Z","v":1523619,"vw":13.626466},{"c":13.45,"h":13.705,"l":13.4,"n":17287,"o":13.62,"t":"2026-03-18T04:00:00Z","v":1283884,"vw":13.517644},{"c":13.79,"h":13.8,"l":13.39,"n":13464,"o":13.39,"t":"2026-03-19T04:00:00Z","v":2244912,"vw":13.724196},{"c":13.53,"h":13.79,"l":13.355,"n":13165,"o":13.75,"t":"2026-03-20T04:00:00Z","v":1399059,"vw":13.532269},{"c":13.73,"h":13.8943,"l":13.58,"n":13559,"o":13.73,"t":"2026-03-23T04:00:00Z","v":1113341,"vw":13.693325},{"c":13.7,"h":13.81,"l":13.685,"n":10588,"o":13.73,"t":"2026-03-24T04:00:00Z","v":782121,"vw":13.743479},{"c":13.75,"h":13.84,"l":13.61,"n":12406,"o":13.81,"t":"2026-03-25T04:00:00Z","v":829706,"vw":13.743121},{"c":13.75,"h":13.84,"l":13.61,"n":8933,"o":13.61,"t":"2026-03-26T04:00:00Z","v":660504,"vw":13.752642},{"c":13.4,"h":13.725,"l":13.39,"n":13195,"o":13.65,"t":"2026-03-27T04:00:00Z","v":985532,"vw":13.553145},{"c":13.41,"h":13.605,"l":13.21,"n":12972,"o":13.4,"t":"2026-03-30T04:00:00Z","v":1057495,"vw":13.386483},{"c":13.68,"h":13.76,"l":13.43,"n":13500,"o":13.49,"t":"2026-03-31T04:00:00Z","v":1088471,"vw":13.62787},{"c":13.7,"h":13.845,"l":13.7,"n":10322,"o":13.77,"t":"2026-04-01T04:00:00Z","v":682827,"vw":13.746058},{"c":13.79,"h":13.805,"l":13.44,"n":10522,"o":13.44,"t":"2026-04-02T04:00:00Z","v":661943,"vw":13.720315},{"c":13.71,"h":13.85,"l":13.71,"n":6495,"o":13.79,"t":"2026-04-06T04:00:00Z","v":312871,"vw":13.748913},{"c":13.65,"h":13.765,"l":13.6,"n":12749,"o":13.69,"t":"2026-04-07T04:00:00Z","v":896366,"vw":13.680474},{"c":13.78,"h":13.955,"l":13.735,"n":7713,"o":13.91,"t":"2026-04-08T04:00:00Z","v":556033,"vw":13.77573},{"c":13.69,"h":13.835,"l":13.65,"n":9309,"o":13.71,"t":"2026-04-09T04:00:00Z","v":765171,"vw":13.739482},{"c":13.53,"h":13.78,"l":13.35,"n":12802,"o":13.68,"t":"2026-04-10T04:00:00Z","v":1192310,"vw":13.571407},{"c":13.99,"h":13.995,"l":13.605,"n":11775,"o":13.7,"t":"2026-04-13T04:00:00Z","v":842823,"vw":13.806594},{"c":14.14,"h":14.27,"l":13.99,"n":11270,"o":13.99,"t":"2026-04-14T04:00:00Z","v":779725,"vw":14.14873},{"c":14.25,"h":14.275,"l":13.985,"n":9127,"o":14.2,"t":"2026-04-15T04:00:00Z","v":660901,"vw":14.188181},{"c":14.33,"h":14.38,"l":14.2,"n":12031,"o":14.25,"t":"2026-04-16T04:00:00Z","v":1186494,"vw":14.285003},{"c":14.65,"h":14.84,"l":14.45,"n":10129,"o":14.49,"t":"2026-04-17T04:00:00Z","v":872505,"vw":14.67683},{"c":14.57,"h":14.8,"l":14.53,"n":9121,"o":14.55,"t":"2026-04-20T04:00:00Z","v":833463,"vw":14.657743},{"c":14.51,"h":14.71,"l":14.49,"n":6799,"o":14.6,"t":"2026-04-21T04:00:00Z","v":361299,"vw":14.555803},{"c":14.41,"h":14.71,"l":14.4,"n":7706,"o":14.62,"t":"2026-04-22T04:00:00Z","v":478265,"vw":14.506783},{"c":14.36,"h":14.41,"l":14.17,"n":8887,"o":14.41,"t":"2026-04-23T04:00:00Z","v":453507,"vw":14.293333},{"c":14.4,"h":14.41,"l":14.185,"n":7096,"o":14.41,"t":"2026-04-24T04:00:00Z","v":404128,"vw":14.323783},{"c":14.31,"h":14.49,"l":14.305,"n":5851,"o":14.4,"t":"2026-04-27T04:00:00Z","v":352547,"vw":14.386239},{"c":14.21,"h":14.37,"l":14.15,"n":6117,"o":14.33,"t":"2026-04-28T04:00:00Z","v":303557,"vw":14.228852},{"c":13.96,"h":14.15,"l":13.92,"n":6710,"o":14.15,"t":"2026-04-29T04:00:00Z","v":389381,"vw":13.97382},{"c":14.47,"h":14.47,"l":14,"n":6396,"o":14.01,"t":"2026-04-30T04:00:00Z","v":365789,"vw":14.32393},{"c":14.41,"h":14.51,"l":14.33,"n":5730,"o":14.46,"t":"2026-05-01T04:00:00Z","v":316069,"vw":14.400303},{"c":14.31,"h":14.495,"l":14.28,"n":7544,"o":14.33,"t":"2026-05-04T04:00:00Z","v":343367,"vw":14.363893},{"c":14.4,"h":14.43,"l":14.125,"n":8751,"o":14.35,"t":"2026-05-05T04:00:00Z","v":581176,"vw":14.3398},{"c":13.59,"h":13.62,"l":13.25,"n":21447,"o":13.4,"t":"2026-05-06T04:00:00Z","v":1966123,"vw":13.443718},{"c":13.92,"h":14.23,"l":13.495,"n":17601,"o":13.59,"t":"2026-05-07T04:00:00Z","v":1564540,"vw":13.914259},{"c":13.96,"h":14.15,"l":13.85,"n":15233,"o":13.98,"t":"2026-05-08T04:00:00Z","v":1384497,"vw":13.985931},{"c":13.77,"h":14.01,"l":13.635,"n":16815,"o":13.855,"t":"2026-05-11T04:00:00Z","v":1373438,"vw":13.751694},{"c":13.83,"h":13.84,"l":13.68,"n":15001,"o":13.77,"t":"2026-05-12T04:00:00Z","v":1101980,"vw":13.771014},{"c":14.04,"h":14.055,"l":13.76,"n":12656,"o":13.82,"t":"2026-05-13T04:00:00Z","v":1046765,"vw":13.933663},{"c":14.05,"h":14.12,"l":13.87,"n":11247,"o":14.1,"t":"2026-05-14T04:00:00Z","v":978808,"vw":13.993066},{"c":13.9,"h":14.15,"l":13.88,"n":10516,"o":14.09,"t":"2026-05-15T04:00:00Z","v":773467,"vw":13.961488},{"c":14.1,"h":14.145,"l":13.92,"n":11673,"o":13.92,"t":"2026-05-18T04:00:00Z","v":967545,"vw":14.080623},{"c":13.97,"h":14.105,"l":13.91,"n":9385,"o":14.07,"t":"2026-05-19T04:00:00Z","v":760729,"vw":13.997866},{"c":14.02,"h":14.06,"l":13.67,"n":10397,"o":13.76,"t":"2026-05-20T04:00:00Z","v":855589,"vw":13.95794},{"c":13.83,"h":14.1,"l":13.8,"n":11854,"o":13.93,"t":"2026-05-21T04:00:00Z","v":2742976,"vw":13.902157},{"c":13.74,"h":14.1,"l":13.73,"n":14594,"o":13.87,"t":"2026-05-22T04:00:00Z","v":1265446,"vw":13.869618},{"c":13.81,"h":13.9,"l":13.6668,"n":15684,"o":13.69,"t":"2026-05-26T04:00:00Z","v":1193065,"vw":13.778467},{"c":13.81,"h":13.93,"l":13.655,"n":12508,"o":13.84,"t":"2026-05-27T04:00:00Z","v":1024507,"vw":13.744146},{"c":14.05,"h":14.0889,"l":13.77,"n":9334,"o":13.79,"t":"2026-05-28T04:00:00Z","v":721236,"vw":13.983163},{"c":13.93,"h":14.1788,"l":13.89,"n":8554,"o":14.1,"t":"2026-05-29T04:00:00Z","v":979856,"vw":13.978377},{"c":13.59,"h":13.81,"l":13.59,"n":9937,"o":13.8,"t":"2026-06-01T04:00:00Z","v":791905,"vw":13.673441},{"c":13.5,"h":13.68,"l":13.42,"n":7848,"o":13.6,"t":"2026-06-02T04:00:00Z","v":573900,"vw":13.533815},{"c":13.49,"h":13.51,"l":13.35,"n":8649,"o":13.49,"t":"2026-06-03T04:00:00Z","v":732061,"vw":13.417036},{"c":13.62,"h":13.68,"l":13.5,"n":7182,"o":13.5,"t":"2026-06-04T04:00:00Z","v":406184,"vw":13.62641},{"c":13.54,"h":13.69,"l":13.455,"n":7853,"o":13.64,"t":"2026-06-05T04:00:00Z","v":497316,"vw":13.569826},{"c":13.5,"h":13.69,"l":13.46,"n":6243,"o":13.595,"t":"2026-06-08T04:00:00Z","v":426119,"vw":13.535355},{"c":13.56,"h":13.66,"l":13.46,"n":7616,"o":13.53,"t":"2026-06-09T04:00:00Z","v":526264,"vw":13.561138},{"c":13.47,"h":13.6,"l":13.465,"n":7503,"o":13.53,"t":"2026-06-10T04:00:00Z","v":487932,"vw":13.531865},{"c":13.49,"h":13.58,"l":13.33,"n":6881,"o":13.33,"t":"2026-06-11T04:00:00Z","v":515509,"vw":13.461056},{"c":13.45,"h":13.54,"l":13.39,"n":6012,"o":13.54,"t":"2026-06-12T04:00:00Z","v":448492,"vw":13.461307},{"c":13.57,"h":13.575,"l":13.4,"n":9698,"o":13.5,"t":"2026-06-15T04:00:00Z","v":673075,"vw":13.513447},{"c":13.49,"h":13.6,"l":13.385,"n":8606,"o":13.57,"t":"2026-06-16T04:00:00Z","v":652300,"vw":13.468829},{"c":13.36,"h":13.565,"l":13.35,"n":6839,"o":13.45,"t":"2026-06-17T04:00:00Z","v":618765,"vw":13.411047},{"c":13.4,"h":13.48,"l":13.285,"n":6014,"o":13.46,"t":"2026-06-18T04:00:00Z","v":568641,"vw":13.382054},{"c":13.21,"h":13.42,"l":13.21,"n":7978,"o":13.3,"t":"2026-06-22T04:00:00Z","v":721827,"vw":13.277356},{"c":13.35,"h":13.39,"l":13.23,"n":7360,"o":13.23,"t":"2026-06-23T04:00:00Z","v":521587,"vw":13.31424},{"c":14.79,"h":15.19,"l":14.615,"n":32355,"o":14.865,"t":"2026-06-24T04:00:00Z","v":3497506,"vw":14.879476},{"c":14.81,"h":14.955,"l":14.63,"n":16696,"o":14.75,"t":"2026-06-25T04:00:00Z","v":1272725,"vw":14.814752},{"c":14.63,"h":14.805,"l":14.37,"n":14729,"o":14.68,"t":"2026-06-26T04:00:00Z","v":1141064,"vw":14.581058},{"c":14.74,"h":14.78,"l":14.55,"n":7846,"o":14.55,"t":"2026-06-29T04:00:00Z","v":591813,"vw":14.677494},{"c":14.62,"h":14.755,"l":14.49,"n":10414,"o":14.7,"t":"2026-06-30T04:00:00Z","v":834918,"vw":14.603709},{"c":14.68,"h":14.78,"l":14.4,"n":9963,"o":14.56,"t":"2026-07-01T04:00:00Z","v":526406,"vw":14.602456},{"c":14.8,"h":14.915,"l":14.67,"n":10333,"o":14.74,"t":"2026-07-02T04:00:00Z","v":688291,"vw":14.816502},{"c":14.6,"h":14.8,"l":14.525,"n":7965,"o":14.8,"t":"2026-07-06T04:00:00Z","v":467212,"vw":14.648259},{"c":14.54,"h":14.655,"l":14.46,"n":7586,"o":14.64,"t":"2026-07-07T04:00:00Z","v":409966,"vw":14.524869},{"c":14.46,"h":14.54,"l":14.4,"n":7098,"o":14.46,"t":"2026-07-08T04:00:00Z","v":450412,"vw":14.464517},{"c":15.01,"h":15.37,"l":14.825,"n":17558,"o":15.3,"t":"2026-07-09T04:00:00Z","v":1684438,"vw":15.011163},{"c":15.28,"h":15.36,"l":14.9,"n":8735,"o":15,"t":"2026-07-10T04:00:00Z","v":823400,"vw":15.223313},{"c":15.15,"h":15.285,"l":15.0794,"n":9959,"o":15.2,"t":"2026-07-13T04:00:00Z","v":693095,"vw":15.203877},{"c":14.92,"h":15.16,"l":14.86,"n":8494,"o":15.15,"t":"2026-07-14T04:00:00Z","v":601310,"vw":14.961942},{"c":15.28,"h":15.36,"l":14.855,"n":6860,"o":14.89,"t":"2026-07-15T04:00:00Z","v":516741,"vw":15.242502},{"c":15.595,"h":15.635,"l":15.25,"n":12935,"o":15.25,"t":"2026-07-16T04:00:00Z","v":1034743,"vw":15.518433},{"c":15.47,"h":15.67,"l":15.39,"n":8777,"o":15.61,"t":"2026-07-17T04:00:00Z","v":609949,"vw":15.522306},{"c":15.36,"h":15.555,"l":15.34,"n":7960,"o":15.42,"t":"2026-07-20T04:00:00Z","v":444822,"vw":15.442428},{"c":15.36,"h":15.395,"l":15.2001,"n":6736,"o":15.365,"t":"2026-07-21T04:00:00Z","v":387950,"vw":15.328364},{"c":15.2,"h":15.36,"l":15.16,"n":5587,"o":15.36,"t":"2026-07-22T04:00:00Z","v":373557,"vw":15.245904},{"c":15.09,"h":15.19,"l":14.99,"n":7853,"o":15.19,"t":"2026-07-23T04:00:00Z","v":536887,"vw":15.06682},{"c":15.17,"h":15.35,"l":15.11,"n":7489,"o":15.16,"t":"2026-07-24T04:00:00Z","v":419217,"vw":15.219127},{"c":15.38,"h":15.565,"l":15.21,"n":10123,"o":15.25,"t":"2026-07-27T04:00:00Z","v":688632,"vw":15.430895},{"c":15.47,"h":15.6,"l":15.27,"n":7915,"o":15.27,"t":"2026-07-28T04:00:00Z","v":586160,"vw":15.473361},{"c":15.15,"h":15.51,"l":14.98,"n":11321,"o":15.38,"t":"2026-07-29T04:00:00Z","v":866683,"vw":15.16809},{"c":15.095,"h":15.15,"l":14.94,"n":12531,"o":15.15,"t":"2026-07-30T04:00:00Z","v":682352,"vw":15.061244},{"c":15.14,"h":15.19,"l":14.995,"n":7255,"o":15.09,"t":"2026-07-31T04:00:00Z","v":472650,"vw":15.130868},{"c":15.35,"h":15.395,"l":15.255,"n":9141,"o":15.29,"t":"2026-08-03T04:00:00Z","v":394436,"vw":15.338076},{"c":15.37,"h":15.385,"l":15.24,"n":8573,"o":15.33,"t":"2026-08-04T04:00:00Z","v":359123,"vw":15.324487},{"c":15.21,"h":15.312,"l":14.97,"n":7882,"o":14.97,"t":"2026-08-05T04:00:00Z","v":533644,"vw":15.174863},{"c":15.12,"h":15.2899,"l":15.06,"n":7264,"o":15.24,"t":"2026-08-06T04:00:00Z","v":498738,"vw":15.124985},{"c":15.31,"h":15.355,"l":15.09,"n":7600,"o":15.1,"t":"2026-08-07T04:00:00Z","v":397236,"vw":15.25473},{"c":15.19,"h":15.255,"l":15.1214,"n":7561,"o":15.21,"t":"2026-08-10T04:00:00Z","v":459805,"vw":15.186612},{"c":15.14,"h":15.34,"l":15.12,"n":7022,"o":15.21,"t":"2026-08-11T04:00:00Z","v":354844,"vw":15.206975},{"c":15.23,"h":15.28,"l":15.02,"n":5785,"o":15.02,"t":"2026-08-12T04:00:00Z","v":357970,"vw":15.198917},{"c":15.2,"h":15.38,"l":15.085,"n":5788,"o":15.3,"t":"2026-08-13T04:00:00Z","v":346933,"vw":15.203138},{"c":15.15,"h":15.31,"l":15.1,"n":6126,"o":15.25,"t":"2026-08-14T04:00:00Z","v":350569,"vw":15.171388},{"c":15.02,"h":15.15,"l":14.96,"n":6817,"o":15.13,"t":"2026-08-17T04:00:00Z","v":549027,"vw":15.043616},{"c":14.99,"h":15.09,"l":14.94,"n":5627,"o":15.06,"t":"2026-08-18T04:00:00Z","v":374104,"vw":14.996751},{"c":15.04,"h":15.13,"l":14.945,"n":9374,"o":15.02,"t":"2026-08-19T04:00:00Z","v":491777,"vw":15.034028},{"c":14.92,"h":15,"l":14.8534,"n":7908,"o":14.95,"t":"2026-08-20T04:00:00Z","v":433125,"vw":14.922792},{"c":15.06,"h":15.11,"l":14.92,"n":5660,"o":14.92,"t":"2026-08-21T04:00:00Z","v":304170,"vw":15.058292},{"c":15.1,"h":15.17,"l":15.025,"n":7819,"o":15.09,"t":"2026-08-24T04:00:00Z","v":420316,"vw":15.090842},{"c":15.03,"h":15.16,"l":15.005,"n":6163,"o":15.1,"t":"2026-08-25T04:00:00Z","v":298445,"vw":15.048377},{"c":14.93,"h":15.015,"l":14.9,"n":5956,"o":15,"t":"2026-08-26T04:00:00Z","v":318871,"vw":14.949553},{"c":14.84,"h":14.9295,"l":14.78,"n":5571,"o":14.87,"t":"2026-08-27T04:00:00Z","v":322385,"vw":14.871317},{"c":14.85,"h":14.94,"l":14.83,"n":6524,"o":14.88,"t":"2026-08-28T04:00:00Z","v":456468,"vw":14.869184},{"c":14.96,"h":14.98,"l":14.7501,"n":5161,"o":14.85,"t":"2026-08-31T04:00:00Z","v":698862,"vw":14.935387},{"c":15.03,"h":15.2,"l":14.93,"n":9818,"o":14.99,"t":"2026-09-01T04:00:00Z","v":798925,"vw":15.075819},{"c":14.95,"h":15.1,"l":14.92,"n":7384,"o":15.01,"t":"2026-09-02T04:00:00Z","v":412766,"vw":14.9747},{"c":14.84,"h":15.04,"l":14.77,"n":4894,"o":14.99,"t":"2026-09-03T04:00:00Z","v":522932,"vw":14.838898},{"c":14.91,"h":14.94,"l":14.7719,"n":4818,"o":14.79,"t":"2026-09-04T04:00:00Z","v":448430,"vw":14.885373},{"c":14.81,"h":14.945,"l":14.72,"n":8626,"o":14.8,"t":"2026-09-08T04:00:00Z","v":624131,"vw":14.840436},{"c":14.79,"h":14.949,"l":14.71,"n":7309,"o":14.81,"t":"2026-09-09T04:00:00Z","v":620473,"vw":14.835459},{"c":14.77,"h":14.84,"l":14.6,"n":10353,"o":14.72,"t":"2026-09-10T04:00:00Z","v":824426,"vw":14.745411},{"c":14.9,"h":14.93,"l":14.715,"n":9092,"o":14.78,"t":"2026-09-11T04:00:00Z","v":450307,"vw":14.82426},{"c":14.89,"h":14.97,"l":14.835,"n":4941,"o":14.94,"t":"2026-09-14T04:00:00Z","v":249591,"vw":14.885295},{"c":14.87,"h":14.92,"l":14.755,"n":8121,"o":14.84,"t":"2026-09-15T04:00:00Z","v":586015,"vw":14.877014},{"c":14.58,"h":14.81,"l":14.33,"n":12010,"o":14.81,"t":"2026-09-16T04:00:00Z","v":956894,"vw":14.568333},{"c":14.54,"h":14.68,"l":14.515,"n":6100,"o":14.68,"t":"2026-09-17T04:00:00Z","v":413656,"vw":14.585502},{"c":14.35,"h":14.52,"l":14.29,"n":8701,"o":14.49,"t":"2026-09-18T04:00:00Z","v":757132,"vw":14.354755},{"c":14.5,"h":14.51,"l":14.3101,"n":5401,"o":14.38,"t":"2026-09-21T04:00:00Z","v":335515,"vw":14.429736},{"c":14.45,"h":14.615,"l":14.42,"n":6351,"o":14.54,"t":"2026-09-22T04:00:00Z","v":346657,"vw":14.472343},{"c":14.19,"h":14.435,"l":14.18,"n":4952,"o":14.43,"t":"2026-09-23T04:00:00Z","v":381760,"vw":14.257891},{"c":14.19,"h":14.295,"l":14.155,"n":5277,"o":14.24,"t":"2026-09-24T04:00:00Z","v":439147,"vw":14.20136},{"c":14.26,"h":14.33,"l":14.1601,"n":4235,"o":14.17,"t":"2026-09-25T04:00:00Z","v":412431,"vw":14.266099},{"c":14.205,"h":14.29,"l":14.19,"n":3818,"o":14.26,"t":"2026-09-28T04:00:00Z","v":201455,"vw":14.231088},{"c":14.22,"h":14.23,"l":14.085,"n":4691,"o":14.192,"t":"2026-09-29T04:00:00Z","v":362754,"vw":14.169799},{"c":14.17,"h":14.215,"l":14.11,"n":4959,"o":14.21,"t":"2026-09-30T04:00:00Z","v":378749,"vw":14.173319},{"c":14.05,"h":14.18,"l":13.9705,"n":7789,"o":14.08,"t":"2026-10-01T04:00:00Z","v":561681,"vw":14.076442},{"c":14.09,"h":14.15,"l":13.985,"n":6466,"o":14.06,"t":"2026-10-02T04:00:00Z","v":616370,"vw":14.072335},{"c":14.13,"h":14.19,"l":14.06,"n":5872,"o":14.07,"t":"2026-10-05T04:00:00Z","v":497770,"vw":14.120884},{"c":13.99,"h":14.1725,"l":13.95,"n":7109,"o":14.14,"t":"2026-10-06T04:00:00Z","v":538145,"vw":14.001684},{"c":14.01,"h":14.045,"l":13.895,"n":6161,"o":13.91,"t":"2026-10-07T04:00:00Z","v":508902,"vw":13.983262},{"c":14.08,"h":14.095,"l":13.8614,"n":5675,"o":14,"t":"2026-10-08T04:00:00Z","v":365512,"vw":14.031675},{"c":14.21,"h":14.225,"l":14.05,"n":4360,"o":14.05,"t":"2026-10-09T04:00:00Z","v":289958,"vw":14.191692},{"c":14.3,"h":14.31,"l":14.18,"n":6460,"o":14.22,"t":"2026-10-12T04:00:00Z","v":435549,"vw":14.270681},{"c":14.305,"h":14.5,"l":14.295,"n":5844,"o":14.4,"t":"2026-10-13T04:00:00Z","v":427645,"vw":14.356559},{"c":14.28,"h":14.295,"l":14.2,"n":4896,"o":14.27,"t":"2026-10-14T04:00:00Z","v":337667,"vw":14.263732},{"c":14.32,"h":14.475,"l":14.29,"n":7821,"o":14.37,"t":"2026-10-15T04:00:00Z","v":633875,"vw":14.373241},{"c":14.16,"h":14.35,"l":14.14,"n":5299,"o":14.32,"t":"2026-10-16T04:00:00Z","v":417167,"vw":14.202734},{"c":14.07,"h":14.265,"l":14.065,"n":5210,"o":14.12,"t":"2026-10-19T04:00:00Z","v":399767,"vw":14.131524},{"c":14.14,"h":14.21,"l":14.09,"n":4634,"o":14.14,"t":"2026-10-20T04:00:00Z","v":379121,"vw":14.141514},{"c":14.03,"h":14.15,"l":13.97,"n":6570,"o":14.08,"t":"2026-10-21T04:00:00Z","v":424275,"vw":14.025764},{"c":14.05,"h":14.14,"l":14.01,"n":9953,"o":14.05,"t":"2026-10-22T04:00:00Z","v":805641,"vw":14.057713},{"c":14.035,"h":14.05,"l":13.93,"n":3530,"o":14,"t":"2026-10-23T04:00:00Z","v":217102,"vw":13.986183}],"volatilityBars":[{"c":14.47,"h":14.47,"l":14.44,"n":6,"o":14.44,"t":"2026-09-22T10:45:00Z","v":501,"vw":14.459355},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-22T11:45:00Z","v":600,"vw":14.5},{"c":14.56,"h":14.58,"l":14.485,"n":380,"o":14.54,"t":"2026-09-22T13:30:00Z","v":19880,"vw":14.521069},{"c":14.555,"h":14.59,"l":14.555,"n":61,"o":14.57,"t":"2026-09-22T13:45:00Z","v":3304,"vw":14.565018},{"c":14.54,"h":14.615,"l":14.53,"n":120,"o":14.57,"t":"2026-09-22T14:00:00Z","v":7246,"vw":14.559594},{"c":14.51,"h":14.53,"l":14.49,"n":213,"o":14.53,"t":"2026-09-22T14:15:00Z","v":8751,"vw":14.5097},{"c":14.5,"h":14.5,"l":14.485,"n":189,"o":14.5,"t":"2026-09-22T14:30:00Z","v":15676,"vw":14.488082},{"c":14.45,"h":14.49,"l":14.43,"n":141,"o":14.49,"t":"2026-09-22T14:45:00Z","v":10222,"vw":14.450176},{"c":14.48,"h":14.48,"l":14.44,"n":127,"o":14.44,"t":"2026-09-22T15:00:00Z","v":9883,"vw":14.456397},{"c":14.465,"h":14.475,"l":14.45,"n":191,"o":14.47,"t":"2026-09-22T15:15:00Z","v":8089,"vw":14.464834},{"c":14.455,"h":14.465,"l":14.44,"n":169,"o":14.465,"t":"2026-09-22T15:30:00Z","v":8362,"vw":14.451954},{"c":14.455,"h":14.46,"l":14.44,"n":206,"o":14.46,"t":"2026-09-22T15:45:00Z","v":9240,"vw":14.448987},{"c":14.47,"h":14.48,"l":14.455,"n":109,"o":14.457,"t":"2026-09-22T16:00:00Z","v":4419,"vw":14.467022},{"c":14.445,"h":14.4792,"l":14.445,"n":215,"o":14.465,"t":"2026-09-22T16:15:00Z","v":17494,"vw":14.463265},{"c":14.46,"h":14.46,"l":14.45,"n":20,"o":14.45,"t":"2026-09-22T16:30:00Z","v":1248,"vw":14.452466},{"c":14.47,"h":14.47,"l":14.455,"n":146,"o":14.455,"t":"2026-09-22T16:45:00Z","v":11537,"vw":14.461797},{"c":14.4601,"h":14.475,"l":14.4601,"n":66,"o":14.47,"t":"2026-09-22T17:00:00Z","v":2293,"vw":14.469293},{"c":14.46,"h":14.465,"l":14.455,"n":116,"o":14.465,"t":"2026-09-22T17:15:00Z","v":6573,"vw":14.459036},{"c":14.455,"h":14.46,"l":14.455,"n":29,"o":14.46,"t":"2026-09-22T17:30:00Z","v":765,"vw":14.457049},{"c":14.475,"h":14.48,"l":14.455,"n":155,"o":14.455,"t":"2026-09-22T17:45:00Z","v":7693,"vw":14.468872},{"c":14.475,"h":14.49,"l":14.475,"n":82,"o":14.48,"t":"2026-09-22T18:00:00Z","v":2164,"vw":14.482727},{"c":14.49,"h":14.49,"l":14.47,"n":146,"o":14.475,"t":"2026-09-22T18:15:00Z","v":5764,"vw":14.479525},{"c":14.485,"h":14.495,"l":14.485,"n":136,"o":14.495,"t":"2026-09-22T18:30:00Z","v":4633,"vw":14.489577},{"c":14.49,"h":14.495,"l":14.48,"n":158,"o":14.485,"t":"2026-09-22T18:45:00Z","v":7637,"vw":14.484974},{"c":14.48,"h":14.5,"l":14.4754,"n":141,"o":14.49,"t":"2026-09-22T19:00:00Z","v":10380,"vw":14.487805},{"c":14.495,"h":14.495,"l":14.48,"n":161,"o":14.48,"t":"2026-09-22T19:15:00Z","v":6611,"vw":14.492715},{"c":14.48,"h":14.495,"l":14.48,"n":384,"o":14.49,"t":"2026-09-22T19:30:00Z","v":11722,"vw":14.489438},{"c":14.45,"h":14.49,"l":14.42,"n":1056,"o":14.48,"t":"2026-09-22T19:45:00Z","v":54523,"vw":14.446909},{"c":14.45,"h":14.45,"l":14.45,"n":20,"o":14.45,"t":"2026-09-22T20:00:00Z","v":30287,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-22T20:30:00Z","v":1419,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-23T08:00:00Z","v":188,"vw":14.45},{"c":14.315,"h":14.435,"l":14.3,"n":121,"o":14.43,"t":"2026-09-23T13:30:00Z","v":15172,"vw":14.393781},{"c":14.28,"h":14.3155,"l":14.24,"n":148,"o":14.26,"t":"2026-09-23T13:45:00Z","v":13012,"vw":14.277014},{"c":14.33,"h":14.33,"l":14.28,"n":203,"o":14.295,"t":"2026-09-23T14:00:00Z","v":19778,"vw":14.294234},{"c":14.325,"h":14.34,"l":14.315,"n":159,"o":14.33,"t":"2026-09-23T14:15:00Z","v":10412,"vw":14.332504},{"c":14.305,"h":14.34,"l":14.305,"n":160,"o":14.325,"t":"2026-09-23T14:30:00Z","v":10427,"vw":14.323361},{"c":14.32,"h":14.32,"l":14.29,"n":125,"o":14.305,"t":"2026-09-23T14:45:00Z","v":8012,"vw":14.303382},{"c":14.325,"h":14.34,"l":14.31,"n":123,"o":14.315,"t":"2026-09-23T15:00:00Z","v":6891,"vw":14.325136},{"c":14.265,"h":14.325,"l":14.26,"n":204,"o":14.325,"t":"2026-09-23T15:15:00Z","v":19913,"vw":14.287928},{"c":14.285,"h":14.29,"l":14.2524,"n":172,"o":14.26,"t":"2026-09-23T15:30:00Z","v":14128,"vw":14.265319},{"c":14.285,"h":14.3,"l":14.28,"n":93,"o":14.285,"t":"2026-09-23T15:45:00Z","v":5338,"vw":14.289426},{"c":14.27,"h":14.285,"l":14.2601,"n":112,"o":14.285,"t":"2026-09-23T16:00:00Z","v":5452,"vw":14.269434},{"c":14.26,"h":14.265,"l":14.255,"n":82,"o":14.265,"t":"2026-09-23T16:15:00Z","v":11280,"vw":14.256855},{"c":14.225,"h":14.255,"l":14.225,"n":103,"o":14.255,"t":"2026-09-23T16:30:00Z","v":10566,"vw":14.24161},{"c":14.24,"h":14.27,"l":14.22,"n":183,"o":14.225,"t":"2026-09-23T16:45:00Z","v":26575,"vw":14.244921},{"c":14.265,"h":14.27,"l":14.24,"n":145,"o":14.24,"t":"2026-09-23T17:00:00Z","v":8796,"vw":14.2494},{"c":14.245,"h":14.26,"l":14.245,"n":47,"o":14.26,"t":"2026-09-23T17:15:00Z","v":2389,"vw":14.252962},{"c":14.255,"h":14.255,"l":14.245,"n":123,"o":14.245,"t":"2026-09-23T17:30:00Z","v":7338,"vw":14.24914},{"c":14.265,"h":14.265,"l":14.255,"n":82,"o":14.255,"t":"2026-09-23T17:45:00Z","v":7836,"vw":14.259661},{"c":14.255,"h":14.2623,"l":14.245,"n":98,"o":14.2623,"t":"2026-09-23T18:00:00Z","v":4819,"vw":14.253818},{"c":14.255,"h":14.256,"l":14.25,"n":25,"o":14.255,"t":"2026-09-23T18:15:00Z","v":1363,"vw":14.254729},{"c":14.25,"h":14.26,"l":14.25,"n":133,"o":14.255,"t":"2026-09-23T18:30:00Z","v":8756,"vw":14.256909},{"c":14.245,"h":14.25,"l":14.245,"n":8,"o":14.25,"t":"2026-09-23T18:45:00Z","v":408,"vw":14.247287},{"c":14.245,"h":14.27,"l":14.24,"n":246,"o":14.25,"t":"2026-09-23T19:00:00Z","v":25483,"vw":14.252831},{"c":14.255,"h":14.26,"l":14.24,"n":171,"o":14.25,"t":"2026-09-23T19:15:00Z","v":9500,"vw":14.243316},{"c":14.245,"h":14.26,"l":14.24,"n":235,"o":14.26,"t":"2026-09-23T19:30:00Z","v":12692,"vw":14.24899},{"c":14.19,"h":14.2492,"l":14.18,"n":927,"o":14.245,"t":"2026-09-23T19:45:00Z","v":74079,"vw":14.208386},{"c":14.19,"h":14.19,"l":14.19,"n":9,"o":14.19,"t":"2026-09-23T20:00:00Z","v":29399,"vw":14.19},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-09-23T20:30:00Z","v":1227,"vw":14.19},{"c":14.22,"h":14.295,"l":14.2,"n":70,"o":14.24,"t":"2026-09-24T13:30:00Z","v":12187,"vw":14.233575},{"c":14.21,"h":14.25,"l":14.21,"n":241,"o":14.215,"t":"2026-09-24T13:45:00Z","v":12519,"vw":14.233481},{"c":14.255,"h":14.255,"l":14.215,"n":94,"o":14.215,"t":"2026-09-24T14:00:00Z","v":5323,"vw":14.234876},{"c":14.235,"h":14.25,"l":14.23,"n":92,"o":14.25,"t":"2026-09-24T14:15:00Z","v":5237,"vw":14.240443},{"c":14.225,"h":14.24,"l":14.225,"n":103,"o":14.235,"t":"2026-09-24T14:30:00Z","v":7830,"vw":14.231894},{"c":14.225,"h":14.24,"l":14.22,"n":111,"o":14.22,"t":"2026-09-24T14:45:00Z","v":5801,"vw":14.225284},{"c":14.23,"h":14.24,"l":14.225,"n":49,"o":14.23,"t":"2026-09-24T15:00:00Z","v":3100,"vw":14.232005},{"c":14.23,"h":14.235,"l":14.225,"n":58,"o":14.225,"t":"2026-09-24T15:15:00Z","v":3190,"vw":14.230253},{"c":14.24,"h":14.24,"l":14.235,"n":32,"o":14.235,"t":"2026-09-24T15:30:00Z","v":3082,"vw":14.236487},{"c":14.225,"h":14.24,"l":14.221,"n":92,"o":14.23,"t":"2026-09-24T15:45:00Z","v":7198,"vw":14.231278},{"c":14.2,"h":14.25,"l":14.195,"n":268,"o":14.22,"t":"2026-09-24T16:00:00Z","v":35849,"vw":14.221599},{"c":14.21,"h":14.225,"l":14.205,"n":313,"o":14.205,"t":"2026-09-24T16:15:00Z","v":32119,"vw":14.219028},{"c":14.22,"h":14.24,"l":14.185,"n":217,"o":14.195,"t":"2026-09-24T16:30:00Z","v":33391,"vw":14.22434},{"c":14.2,"h":14.22,"l":14.2,"n":47,"o":14.22,"t":"2026-09-24T16:45:00Z","v":2177,"vw":14.206887},{"c":14.2,"h":14.23,"l":14.19,"n":172,"o":14.2,"t":"2026-09-24T17:00:00Z","v":18386,"vw":14.212721},{"c":14.2,"h":14.2,"l":14.1901,"n":38,"o":14.2,"t":"2026-09-24T17:15:00Z","v":2331,"vw":14.195918},{"c":14.18,"h":14.2,"l":14.18,"n":48,"o":14.2,"t":"2026-09-24T17:30:00Z","v":1980,"vw":14.190641},{"c":14.19,"h":14.19,"l":14.17,"n":98,"o":14.18,"t":"2026-09-24T17:45:00Z","v":10387,"vw":14.177406},{"c":14.2,"h":14.2,"l":14.18,"n":86,"o":14.19,"t":"2026-09-24T18:00:00Z","v":3394,"vw":14.187543},{"c":14.21,"h":14.215,"l":14.195,"n":76,"o":14.2,"t":"2026-09-24T18:15:00Z","v":3288,"vw":14.20275},{"c":14.195,"h":14.215,"l":14.185,"n":109,"o":14.215,"t":"2026-09-24T18:30:00Z","v":8496,"vw":14.194973},{"c":14.185,"h":14.2,"l":14.185,"n":144,"o":14.195,"t":"2026-09-24T18:45:00Z","v":6890,"vw":14.194248},{"c":14.21,"h":14.22,"l":14.17,"n":180,"o":14.185,"t":"2026-09-24T19:00:00Z","v":22133,"vw":14.193257},{"c":14.22,"h":14.22,"l":14.205,"n":46,"o":14.21,"t":"2026-09-24T19:15:00Z","v":3682,"vw":14.211291},{"c":14.18,"h":14.22,"l":14.18,"n":435,"o":14.215,"t":"2026-09-24T19:30:00Z","v":32472,"vw":14.197249},{"c":14.2,"h":14.2,"l":14.155,"n":1367,"o":14.18,"t":"2026-09-24T19:45:00Z","v":110368,"vw":14.170289},{"c":14.19,"h":14.19,"l":14.19,"n":15,"o":14.19,"t":"2026-09-24T20:00:00Z","v":35862,"vw":14.19},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-09-25T13:15:00Z","v":210,"vw":14.19},{"c":14.22,"h":14.22,"l":14.1601,"n":165,"o":14.17,"t":"2026-09-25T13:30:00Z","v":16529,"vw":14.190517},{"c":14.25,"h":14.25,"l":14.215,"n":96,"o":14.228,"t":"2026-09-25T13:45:00Z","v":11973,"vw":14.234419},{"c":14.205,"h":14.23,"l":14.205,"n":83,"o":14.23,"t":"2026-09-25T14:00:00Z","v":4144,"vw":14.209695},{"c":14.215,"h":14.215,"l":14.2008,"n":60,"o":14.205,"t":"2026-09-25T14:15:00Z","v":3705,"vw":14.208963},{"c":14.235,"h":14.235,"l":14.215,"n":47,"o":14.22,"t":"2026-09-25T14:30:00Z","v":2138,"vw":14.223537},{"c":14.24,"h":14.24,"l":14.235,"n":34,"o":14.235,"t":"2026-09-25T14:45:00Z","v":1623,"vw":14.237308},{"c":14.245,"h":14.255,"l":14.245,"n":85,"o":14.245,"t":"2026-09-25T15:00:00Z","v":6003,"vw":14.24936},{"c":14.28,"h":14.285,"l":14.245,"n":90,"o":14.25,"t":"2026-09-25T15:15:00Z","v":12936,"vw":14.266908},{"c":14.255,"h":14.285,"l":14.25,"n":115,"o":14.28,"t":"2026-09-25T15:30:00Z","v":11685,"vw":14.27173},{"c":14.27,"h":14.27,"l":14.245,"n":48,"o":14.25,"t":"2026-09-25T15:45:00Z","v":2524,"vw":14.256845},{"c":14.295,"h":14.295,"l":14.275,"n":52,"o":14.275,"t":"2026-09-25T16:00:00Z","v":2353,"vw":14.285938},{"c":14.295,"h":14.295,"l":14.28,"n":51,"o":14.29,"t":"2026-09-25T16:15:00Z","v":3936,"vw":14.28485},{"c":14.3,"h":14.33,"l":14.28,"n":208,"o":14.29,"t":"2026-09-25T16:30:00Z","v":30690,"vw":14.304819},{"c":14.275,"h":14.295,"l":14.27,"n":68,"o":14.295,"t":"2026-09-25T16:45:00Z","v":3422,"vw":14.283005},{"c":14.275,"h":14.285,"l":14.27,"n":51,"o":14.285,"t":"2026-09-25T17:00:00Z","v":3680,"vw":14.279379},{"c":14.265,"h":14.28,"l":14.26,"n":54,"o":14.28,"t":"2026-09-25T17:15:00Z","v":4222,"vw":14.265543},{"c":14.235,"h":14.255,"l":14.23,"n":48,"o":14.255,"t":"2026-09-25T17:30:00Z","v":5149,"vw":14.249823},{"c":14.248,"h":14.248,"l":14.235,"n":51,"o":14.24,"t":"2026-09-25T17:45:00Z","v":2443,"vw":14.237688},{"c":14.245,"h":14.25,"l":14.2401,"n":52,"o":14.245,"t":"2026-09-25T18:00:00Z","v":1835,"vw":14.247429},{"c":14.26,"h":14.26,"l":14.245,"n":49,"o":14.245,"t":"2026-09-25T18:15:00Z","v":3645,"vw":14.254284},{"c":14.26,"h":14.27,"l":14.24,"n":191,"o":14.255,"t":"2026-09-25T18:30:00Z","v":22086,"vw":14.258101},{"c":14.28,"h":14.28,"l":14.2536,"n":138,"o":14.255,"t":"2026-09-25T18:45:00Z","v":7996,"vw":14.270476},{"c":14.275,"h":14.28,"l":14.27,"n":70,"o":14.28,"t":"2026-09-25T19:00:00Z","v":2729,"vw":14.278333},{"c":14.255,"h":14.285,"l":14.255,"n":168,"o":14.2798,"t":"2026-09-25T19:15:00Z","v":18582,"vw":14.274028},{"c":14.28,"h":14.29,"l":14.255,"n":181,"o":14.255,"t":"2026-09-25T19:30:00Z","v":10711,"vw":14.277111},{"c":14.27,"h":14.3,"l":14.25,"n":1151,"o":14.275,"t":"2026-09-25T19:45:00Z","v":153297,"vw":14.272472},{"c":14.26,"h":14.26,"l":14.26,"n":12,"o":14.26,"t":"2026-09-25T20:00:00Z","v":48161,"vw":14.26},{"c":14.23,"h":14.27,"l":14.23,"n":94,"o":14.26,"t":"2026-09-28T13:30:00Z","v":13931,"vw":14.253264},{"c":14.225,"h":14.23,"l":14.19,"n":129,"o":14.22,"t":"2026-09-28T13:45:00Z","v":8587,"vw":14.210668},{"c":14.245,"h":14.26,"l":14.2275,"n":117,"o":14.228,"t":"2026-09-28T14:00:00Z","v":10023,"vw":14.233926},{"c":14.265,"h":14.265,"l":14.25,"n":83,"o":14.25,"t":"2026-09-28T14:15:00Z","v":3374,"vw":14.256491},{"c":14.26,"h":14.285,"l":14.26,"n":132,"o":14.27,"t":"2026-09-28T14:30:00Z","v":5544,"vw":14.27582},{"c":14.235,"h":14.2601,"l":14.23,"n":94,"o":14.2601,"t":"2026-09-28T14:45:00Z","v":4573,"vw":14.244389},{"c":14.245,"h":14.25,"l":14.225,"n":88,"o":14.235,"t":"2026-09-28T15:00:00Z","v":5414,"vw":14.235026},{"c":14.25,"h":14.26,"l":14.245,"n":68,"o":14.25,"t":"2026-09-28T15:15:00Z","v":3136,"vw":14.252433},{"c":14.25,"h":14.255,"l":14.235,"n":61,"o":14.24,"t":"2026-09-28T15:30:00Z","v":2196,"vw":14.245625},{"c":14.25,"h":14.25,"l":14.235,"n":93,"o":14.25,"t":"2026-09-28T15:45:00Z","v":3876,"vw":14.245464},{"c":14.245,"h":14.255,"l":14.245,"n":57,"o":14.25,"t":"2026-09-28T16:00:00Z","v":2548,"vw":14.25096},{"c":14.285,"h":14.29,"l":14.25,"n":139,"o":14.25,"t":"2026-09-28T16:15:00Z","v":10340,"vw":14.276061},{"c":14.26,"h":14.29,"l":14.26,"n":68,"o":14.29,"t":"2026-09-28T16:30:00Z","v":3804,"vw":14.265465},{"c":14.245,"h":14.26,"l":14.24,"n":64,"o":14.26,"t":"2026-09-28T16:45:00Z","v":3110,"vw":14.248559},{"c":14.2701,"h":14.28,"l":14.2407,"n":125,"o":14.245,"t":"2026-09-28T17:00:00Z","v":6573,"vw":14.259015},{"c":14.255,"h":14.26,"l":14.25,"n":27,"o":14.26,"t":"2026-09-28T17:15:00Z","v":1168,"vw":14.256156},{"c":14.255,"h":14.255,"l":14.255,"n":30,"o":14.255,"t":"2026-09-28T17:30:00Z","v":1950,"vw":14.255},{"c":14.26,"h":14.26,"l":14.25,"n":66,"o":14.26,"t":"2026-09-28T17:45:00Z","v":2861,"vw":14.25419},{"c":14.25,"h":14.26,"l":14.25,"n":35,"o":14.25,"t":"2026-09-28T18:00:00Z","v":2016,"vw":14.254233},{"c":14.245,"h":14.255,"l":14.24,"n":64,"o":14.255,"t":"2026-09-28T18:15:00Z","v":2304,"vw":14.248647},{"c":14.25,"h":14.25,"l":14.245,"n":28,"o":14.245,"t":"2026-09-28T18:30:00Z","v":1134,"vw":14.248361},{"c":14.245,"h":14.25,"l":14.24,"n":46,"o":14.245,"t":"2026-09-28T18:45:00Z","v":2001,"vw":14.246033},{"c":14.24,"h":14.25,"l":14.23,"n":105,"o":14.245,"t":"2026-09-28T19:00:00Z","v":4151,"vw":14.240461},{"c":14.24,"h":14.245,"l":14.235,"n":123,"o":14.235,"t":"2026-09-28T19:15:00Z","v":5765,"vw":14.238924},{"c":14.2291,"h":14.24,"l":14.2203,"n":136,"o":14.24,"t":"2026-09-28T19:30:00Z","v":5998,"vw":14.232222},{"c":14.21,"h":14.22,"l":14.19,"n":803,"o":14.22,"t":"2026-09-28T19:45:00Z","v":45961,"vw":14.202259},{"c":14.205,"h":14.205,"l":14.205,"n":11,"o":14.205,"t":"2026-09-28T20:00:00Z","v":25263,"vw":14.205},{"c":14.175,"h":14.21,"l":14.16,"n":171,"o":14.18,"t":"2026-09-29T13:30:00Z","v":17255,"vw":14.18548},{"c":14.175,"h":14.19,"l":14.16,"n":138,"o":14.175,"t":"2026-09-29T13:45:00Z","v":13762,"vw":14.173775},{"c":14.2,"h":14.2,"l":14.18,"n":96,"o":14.19,"t":"2026-09-29T14:00:00Z","v":4802,"vw":14.190501},{"c":14.1792,"h":14.195,"l":14.17,"n":133,"o":14.195,"t":"2026-09-29T14:15:00Z","v":5538,"vw":14.180211},{"c":14.14,"h":14.175,"l":14.1307,"n":121,"o":14.175,"t":"2026-09-29T14:30:00Z","v":5883,"vw":14.145772},{"c":14.155,"h":14.155,"l":14.14,"n":140,"o":14.15,"t":"2026-09-29T14:45:00Z","v":9897,"vw":14.148035},{"c":14.12,"h":14.155,"l":14.12,"n":114,"o":14.155,"t":"2026-09-29T15:00:00Z","v":7399,"vw":14.135353},{"c":14.135,"h":14.135,"l":14.1201,"n":136,"o":14.125,"t":"2026-09-29T15:15:00Z","v":8293,"vw":14.129743},{"c":14.135,"h":14.14,"l":14.13,"n":108,"o":14.14,"t":"2026-09-29T15:30:00Z","v":4887,"vw":14.134723},{"c":14.13,"h":14.15,"l":14.125,"n":184,"o":14.14,"t":"2026-09-29T15:45:00Z","v":11605,"vw":14.138884},{"c":14.12,"h":14.135,"l":14.12,"n":41,"o":14.135,"t":"2026-09-29T16:00:00Z","v":3195,"vw":14.121449},{"c":14.11,"h":14.12,"l":14.11,"n":97,"o":14.12,"t":"2026-09-29T16:15:00Z","v":6185,"vw":14.116549},{"c":14.1,"h":14.115,"l":14.1,"n":61,"o":14.115,"t":"2026-09-29T16:30:00Z","v":4217,"vw":14.106666},{"c":14.1,"h":14.1092,"l":14.1,"n":57,"o":14.1091,"t":"2026-09-29T16:45:00Z","v":4334,"vw":14.103935},{"c":14.105,"h":14.11,"l":14.095,"n":153,"o":14.105,"t":"2026-09-29T17:00:00Z","v":17743,"vw":14.101946},{"c":14.11,"h":14.11,"l":14.1,"n":78,"o":14.11,"t":"2026-09-29T17:15:00Z","v":6605,"vw":14.106629},{"c":14.105,"h":14.11,"l":14.105,"n":53,"o":14.11,"t":"2026-09-29T17:30:00Z","v":4455,"vw":14.105831},{"c":14.085,"h":14.11,"l":14.085,"n":125,"o":14.105,"t":"2026-09-29T17:45:00Z","v":7476,"vw":14.099086},{"c":14.105,"h":14.12,"l":14.09,"n":151,"o":14.09,"t":"2026-09-29T18:00:00Z","v":16762,"vw":14.110833},{"c":14.15,"h":14.15,"l":14.105,"n":109,"o":14.105,"t":"2026-09-29T18:15:00Z","v":8225,"vw":14.128389},{"c":14.155,"h":14.16,"l":14.145,"n":235,"o":14.155,"t":"2026-09-29T18:30:00Z","v":20259,"vw":14.152043},{"c":14.19,"h":14.195,"l":14.155,"n":231,"o":14.155,"t":"2026-09-29T18:45:00Z","v":16835,"vw":14.182004},{"c":14.215,"h":14.215,"l":14.1809,"n":167,"o":14.185,"t":"2026-09-29T19:00:00Z","v":10185,"vw":14.198882},{"c":14.215,"h":14.22,"l":14.205,"n":184,"o":14.22,"t":"2026-09-29T19:15:00Z","v":10980,"vw":14.214029},{"c":14.21,"h":14.23,"l":14.205,"n":259,"o":14.215,"t":"2026-09-29T19:30:00Z","v":20430,"vw":14.219041},{"c":14.22,"h":14.23,"l":14.195,"n":845,"o":14.205,"t":"2026-09-29T19:45:00Z","v":53495,"vw":14.213712},{"c":14.22,"h":14.22,"l":14.22,"n":14,"o":14.22,"t":"2026-09-29T20:00:00Z","v":52546,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-30T12:45:00Z","v":135,"vw":14.22},{"c":14.15,"h":14.21,"l":14.14,"n":222,"o":14.21,"t":"2026-09-30T13:30:00Z","v":16711,"vw":14.178027},{"c":14.13,"h":14.16,"l":14.11,"n":115,"o":14.16,"t":"2026-09-30T13:45:00Z","v":10969,"vw":14.132879},{"c":14.15,"h":14.166,"l":14.12,"n":232,"o":14.15,"t":"2026-09-30T14:00:00Z","v":17277,"vw":14.142953},{"c":14.12,"h":14.15,"l":14.12,"n":215,"o":14.145,"t":"2026-09-30T14:15:00Z","v":16069,"vw":14.131267},{"c":14.13,"h":14.135,"l":14.11,"n":207,"o":14.13,"t":"2026-09-30T14:30:00Z","v":11730,"vw":14.122486},{"c":14.17,"h":14.17,"l":14.14,"n":129,"o":14.14,"t":"2026-09-30T14:45:00Z","v":5839,"vw":14.157449},{"c":14.164,"h":14.175,"l":14.164,"n":72,"o":14.175,"t":"2026-09-30T15:00:00Z","v":1986,"vw":14.168979},{"c":14.185,"h":14.185,"l":14.155,"n":133,"o":14.165,"t":"2026-09-30T15:15:00Z","v":4724,"vw":14.16846},{"c":14.1925,"h":14.21,"l":14.19,"n":60,"o":14.19,"t":"2026-09-30T15:30:00Z","v":7639,"vw":14.201641},{"c":14.185,"h":14.195,"l":14.1805,"n":109,"o":14.1901,"t":"2026-09-30T15:45:00Z","v":5848,"vw":14.189069},{"c":14.185,"h":14.19,"l":14.185,"n":9,"o":14.19,"t":"2026-09-30T16:00:00Z","v":858,"vw":14.187143},{"c":14.165,"h":14.1805,"l":14.162,"n":66,"o":14.1805,"t":"2026-09-30T16:15:00Z","v":3336,"vw":14.171136},{"c":14.18,"h":14.18,"l":14.16,"n":55,"o":14.165,"t":"2026-09-30T16:30:00Z","v":2529,"vw":14.170068},{"c":14.165,"h":14.175,"l":14.165,"n":57,"o":14.175,"t":"2026-09-30T16:45:00Z","v":2666,"vw":14.170131},{"c":14.175,"h":14.18,"l":14.165,"n":74,"o":14.17,"t":"2026-09-30T17:00:00Z","v":6249,"vw":14.172184},{"c":14.162,"h":14.17,"l":14.162,"n":82,"o":14.17,"t":"2026-09-30T17:15:00Z","v":4237,"vw":14.166178},{"c":14.165,"h":14.17,"l":14.162,"n":43,"o":14.165,"t":"2026-09-30T17:30:00Z","v":1660,"vw":14.164641},{"c":14.1809,"h":14.185,"l":14.17,"n":68,"o":14.17,"t":"2026-09-30T17:45:00Z","v":3215,"vw":14.174629},{"c":14.185,"h":14.19,"l":14.185,"n":61,"o":14.19,"t":"2026-09-30T18:00:00Z","v":1517,"vw":14.186682},{"c":14.19,"h":14.195,"l":14.1801,"n":100,"o":14.1801,"t":"2026-09-30T18:15:00Z","v":4142,"vw":14.187969},{"c":14.205,"h":14.205,"l":14.18,"n":195,"o":14.195,"t":"2026-09-30T18:30:00Z","v":16123,"vw":14.189079},{"c":14.21,"h":14.215,"l":14.2,"n":154,"o":14.215,"t":"2026-09-30T18:45:00Z","v":13493,"vw":14.207812},{"c":14.205,"h":14.2062,"l":14.2,"n":143,"o":14.205,"t":"2026-09-30T19:00:00Z","v":6123,"vw":14.203774},{"c":14.2,"h":14.21,"l":14.19,"n":162,"o":14.2,"t":"2026-09-30T19:15:00Z","v":17838,"vw":14.200061},{"c":14.185,"h":14.2,"l":14.17,"n":375,"o":14.195,"t":"2026-09-30T19:30:00Z","v":37619,"vw":14.186423},{"c":14.175,"h":14.19,"l":14.17,"n":921,"o":14.18,"t":"2026-09-30T19:45:00Z","v":75765,"vw":14.175775},{"c":14.17,"h":14.17,"l":14.17,"n":13,"o":14.17,"t":"2026-09-30T20:00:00Z","v":49443,"vw":14.17},{"c":14.1,"h":14.12,"l":14.07,"n":317,"o":14.11,"t":"2026-10-01T13:30:00Z","v":56562,"vw":14.095135},{"c":14.03,"h":14.1077,"l":14.03,"n":128,"o":14.1077,"t":"2026-10-01T13:45:00Z","v":12954,"vw":14.0633},{"c":14.05,"h":14.085,"l":14.02,"n":281,"o":14.03,"t":"2026-10-01T14:00:00Z","v":19742,"vw":14.041485},{"c":14.08,"h":14.08,"l":14.045,"n":218,"o":14.05,"t":"2026-10-01T14:15:00Z","v":11576,"vw":14.061227},{"c":14.08,"h":14.11,"l":14.075,"n":221,"o":14.0807,"t":"2026-10-01T14:30:00Z","v":25627,"vw":14.09326},{"c":14.055,"h":14.075,"l":14.035,"n":289,"o":14.075,"t":"2026-10-01T14:45:00Z","v":21180,"vw":14.048602},{"c":13.985,"h":14.055,"l":13.9705,"n":298,"o":14.055,"t":"2026-10-01T15:00:00Z","v":37541,"vw":14.02068},{"c":14.065,"h":14.065,"l":13.985,"n":248,"o":13.985,"t":"2026-10-01T15:15:00Z","v":23645,"vw":14.041647},{"c":14.07,"h":14.08,"l":14.04,"n":178,"o":14.0605,"t":"2026-10-01T15:30:00Z","v":9720,"vw":14.058764},{"c":14.075,"h":14.1,"l":14.065,"n":273,"o":14.075,"t":"2026-10-01T15:45:00Z","v":17082,"vw":14.077681},{"c":14.09,"h":14.115,"l":14.08,"n":256,"o":14.085,"t":"2026-10-01T16:00:00Z","v":25483,"vw":14.102082},{"c":14.09,"h":14.105,"l":14.085,"n":199,"o":14.085,"t":"2026-10-01T16:15:00Z","v":10037,"vw":14.094497},{"c":14.095,"h":14.1,"l":14.0906,"n":201,"o":14.1,"t":"2026-10-01T16:30:00Z","v":6995,"vw":14.095495},{"c":14.085,"h":14.095,"l":14.075,"n":147,"o":14.095,"t":"2026-10-01T16:45:00Z","v":6054,"vw":14.087487},{"c":14.085,"h":14.095,"l":14.085,"n":253,"o":14.085,"t":"2026-10-01T17:00:00Z","v":12700,"vw":14.093231},{"c":14.105,"h":14.105,"l":14.085,"n":211,"o":14.085,"t":"2026-10-01T17:15:00Z","v":9687,"vw":14.098922},{"c":14.135,"h":14.135,"l":14.102,"n":217,"o":14.105,"t":"2026-10-01T17:30:00Z","v":11545,"vw":14.116313},{"c":14.125,"h":14.18,"l":14.11,"n":525,"o":14.14,"t":"2026-10-01T17:45:00Z","v":38009,"vw":14.143542},{"c":14.085,"h":14.1209,"l":14.075,"n":248,"o":14.12,"t":"2026-10-01T18:00:00Z","v":11671,"vw":14.104695},{"c":14.085,"h":14.095,"l":14.075,"n":157,"o":14.085,"t":"2026-10-01T18:15:00Z","v":8310,"vw":14.083762},{"c":14.105,"h":14.12,"l":14.0805,"n":245,"o":14.085,"t":"2026-10-01T18:30:00Z","v":19305,"vw":14.102694},{"c":14.105,"h":14.11,"l":14.105,"n":135,"o":14.105,"t":"2026-10-01T18:45:00Z","v":6615,"vw":14.105467},{"c":14.085,"h":14.11,"l":14.0841,"n":251,"o":14.105,"t":"2026-10-01T19:00:00Z","v":9596,"vw":14.095409},{"c":14.095,"h":14.1,"l":14.085,"n":207,"o":14.085,"t":"2026-10-01T19:15:00Z","v":9222,"vw":14.093173},{"c":14.045,"h":14.095,"l":14.045,"n":248,"o":14.095,"t":"2026-10-01T19:30:00Z","v":10507,"vw":14.067493},{"c":14.06,"h":14.07,"l":14.03,"n":1086,"o":14.045,"t":"2026-10-01T19:45:00Z","v":78628,"vw":14.058121},{"c":14.05,"h":14.05,"l":14.05,"n":16,"o":14.05,"t":"2026-10-01T20:00:00Z","v":38862,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-02T11:00:00Z","v":400,"vw":14.05},{"c":14.02,"h":14.06,"l":13.92,"n":21,"o":14.05,"t":"2026-10-02T13:15:00Z","v":3420,"vw":13.963944},{"c":14,"h":14.115,"l":14,"n":313,"o":14.06,"t":"2026-10-02T13:30:00Z","v":55844,"vw":14.05805},{"c":14.03,"h":14.07,"l":14.01,"n":195,"o":14.01,"t":"2026-10-02T13:45:00Z","v":12283,"vw":14.046426},{"c":14.05,"h":14.05,"l":14.015,"n":149,"o":14.015,"t":"2026-10-02T14:00:00Z","v":5452,"vw":14.036169},{"c":14.03,"h":14.065,"l":14.025,"n":110,"o":14.0546,"t":"2026-10-02T14:15:00Z","v":5054,"vw":14.046196},{"c":14.05,"h":14.05,"l":14.0345,"n":86,"o":14.035,"t":"2026-10-02T14:30:00Z","v":4216,"vw":14.037221},{"c":14.03,"h":14.06,"l":14.025,"n":219,"o":14.046,"t":"2026-10-02T14:45:00Z","v":69197,"vw":14.049019},{"c":13.9899,"h":14.025,"l":13.985,"n":187,"o":14.025,"t":"2026-10-02T15:00:00Z","v":12634,"vw":14.002371},{"c":14.045,"h":14.05,"l":14,"n":156,"o":14,"t":"2026-10-02T15:15:00Z","v":8472,"vw":14.020469},{"c":14.06,"h":14.06,"l":14.045,"n":151,"o":14.05,"t":"2026-10-02T15:30:00Z","v":8763,"vw":14.056748},{"c":14.03,"h":14.065,"l":14.015,"n":266,"o":14.06,"t":"2026-10-02T15:45:00Z","v":28555,"vw":14.028165},{"c":14.045,"h":14.06,"l":14.035,"n":156,"o":14.035,"t":"2026-10-02T16:00:00Z","v":9977,"vw":14.048767},{"c":14.06,"h":14.065,"l":14.045,"n":167,"o":14.045,"t":"2026-10-02T16:15:00Z","v":7539,"vw":14.055752},{"c":14.08,"h":14.08,"l":14.06,"n":152,"o":14.06,"t":"2026-10-02T16:30:00Z","v":6710,"vw":14.065234},{"c":14.085,"h":14.1,"l":14.08,"n":204,"o":14.08,"t":"2026-10-02T16:45:00Z","v":10681,"vw":14.089387},{"c":14.09,"h":14.1,"l":14.09,"n":173,"o":14.09,"t":"2026-10-02T17:00:00Z","v":8270,"vw":14.094693},{"c":14.08,"h":14.09,"l":14.08,"n":114,"o":14.085,"t":"2026-10-02T17:15:00Z","v":7128,"vw":14.084108},{"c":14.13,"h":14.135,"l":14.08,"n":159,"o":14.08,"t":"2026-10-02T17:30:00Z","v":11980,"vw":14.10171},{"c":14.135,"h":14.15,"l":14.135,"n":237,"o":14.135,"t":"2026-10-02T17:45:00Z","v":12847,"vw":14.141783},{"c":14.115,"h":14.145,"l":14.105,"n":191,"o":14.14,"t":"2026-10-02T18:00:00Z","v":17126,"vw":14.12445},{"c":14.115,"h":14.135,"l":14.105,"n":155,"o":14.13,"t":"2026-10-02T18:15:00Z","v":11451,"vw":14.121129},{"c":14.12,"h":14.125,"l":14.11,"n":190,"o":14.115,"t":"2026-10-02T18:30:00Z","v":9888,"vw":14.115332},{"c":14.065,"h":14.13,"l":14.065,"n":341,"o":14.12,"t":"2026-10-02T18:45:00Z","v":28327,"vw":14.101879},{"c":14.06,"h":14.075,"l":14.06,"n":165,"o":14.07,"t":"2026-10-02T19:00:00Z","v":7933,"vw":14.066762},{"c":14.055,"h":14.0621,"l":14.045,"n":180,"o":14.06,"t":"2026-10-02T19:15:00Z","v":10099,"vw":14.056358},{"c":14.06,"h":14.09,"l":14.045,"n":534,"o":14.055,"t":"2026-10-02T19:30:00Z","v":73112,"vw":14.075702},{"c":14.08,"h":14.09,"l":14.055,"n":898,"o":14.065,"t":"2026-10-02T19:45:00Z","v":78577,"vw":14.079674},{"c":14.09,"h":14.09,"l":14.09,"n":11,"o":14.09,"t":"2026-10-02T20:00:00Z","v":78905,"vw":14.09},{"c":14.12,"h":14.125,"l":14.04,"n":186,"o":14.04,"t":"2026-10-05T13:30:00Z","v":24859,"vw":14.076574},{"c":14.17,"h":14.19,"l":14.12,"n":204,"o":14.12,"t":"2026-10-05T13:45:00Z","v":15398,"vw":14.163459},{"c":14.13,"h":14.175,"l":14.12,"n":227,"o":14.17,"t":"2026-10-05T14:00:00Z","v":16666,"vw":14.152805},{"c":14.155,"h":14.17,"l":14.11,"n":244,"o":14.12,"t":"2026-10-05T14:15:00Z","v":16713,"vw":14.144122},{"c":14.095,"h":14.155,"l":14.08,"n":590,"o":14.15,"t":"2026-10-05T14:30:00Z","v":70535,"vw":14.099355},{"c":14.08,"h":14.105,"l":14.08,"n":121,"o":14.1,"t":"2026-10-05T14:45:00Z","v":5865,"vw":14.095305},{"c":14.095,"h":14.095,"l":14.085,"n":73,"o":14.09,"t":"2026-10-05T15:00:00Z","v":3608,"vw":14.089081},{"c":14.1014,"h":14.11,"l":14.095,"n":147,"o":14.095,"t":"2026-10-05T15:15:00Z","v":15806,"vw":14.104742},{"c":14.12,"h":14.12,"l":14.105,"n":99,"o":14.105,"t":"2026-10-05T15:30:00Z","v":8103,"vw":14.110267},{"c":14.115,"h":14.125,"l":14.115,"n":94,"o":14.115,"t":"2026-10-05T15:45:00Z","v":7809,"vw":14.120326},{"c":14.115,"h":14.13,"l":14.11,"n":111,"o":14.115,"t":"2026-10-05T16:00:00Z","v":4756,"vw":14.119359},{"c":14.115,"h":14.14,"l":14.09,"n":390,"o":14.115,"t":"2026-10-05T16:15:00Z","v":37545,"vw":14.109609},{"c":14.145,"h":14.145,"l":14.12,"n":100,"o":14.12,"t":"2026-10-05T16:30:00Z","v":6873,"vw":14.129505},{"c":14.13,"h":14.145,"l":14.13,"n":73,"o":14.145,"t":"2026-10-05T16:45:00Z","v":7956,"vw":14.139543},{"c":14.125,"h":14.13,"l":14.115,"n":75,"o":14.125,"t":"2026-10-05T17:00:00Z","v":6523,"vw":14.123422},{"c":14.125,"h":14.135,"l":14.12,"n":88,"o":14.12,"t":"2026-10-05T17:15:00Z","v":6513,"vw":14.126919},{"c":14.105,"h":14.125,"l":14.105,"n":125,"o":14.125,"t":"2026-10-05T17:30:00Z","v":4742,"vw":14.110348},{"c":14.105,"h":14.12,"l":14.1,"n":135,"o":14.1008,"t":"2026-10-05T17:45:00Z","v":5957,"vw":14.111246},{"c":14.11,"h":14.11,"l":14.1001,"n":137,"o":14.1001,"t":"2026-10-05T18:00:00Z","v":6606,"vw":14.105183},{"c":14.11,"h":14.11,"l":14.095,"n":110,"o":14.1001,"t":"2026-10-05T18:15:00Z","v":6297,"vw":14.102599},{"c":14.11,"h":14.11,"l":14.1,"n":119,"o":14.105,"t":"2026-10-05T18:30:00Z","v":7517,"vw":14.107476},{"c":14.12,"h":14.12,"l":14.1,"n":161,"o":14.105,"t":"2026-10-05T18:45:00Z","v":11605,"vw":14.105211},{"c":14.125,"h":14.13,"l":14.12,"n":145,"o":14.1299,"t":"2026-10-05T19:00:00Z","v":5598,"vw":14.12634},{"c":14.145,"h":14.155,"l":14.13,"n":231,"o":14.13,"t":"2026-10-05T19:15:00Z","v":12660,"vw":14.145575},{"c":14.155,"h":14.16,"l":14.145,"n":204,"o":14.145,"t":"2026-10-05T19:30:00Z","v":9793,"vw":14.153445},{"c":14.13,"h":14.165,"l":14.13,"n":874,"o":14.16,"t":"2026-10-05T19:45:00Z","v":72790,"vw":14.144041},{"c":14.13,"h":14.13,"l":14.13,"n":19,"o":14.13,"t":"2026-10-05T20:00:00Z","v":50321,"vw":14.13},{"c":14.1001,"h":14.1725,"l":14.085,"n":167,"o":14.17,"t":"2026-10-06T13:30:00Z","v":19043,"vw":14.131567},{"c":14.115,"h":14.15,"l":14.11,"n":245,"o":14.11,"t":"2026-10-06T13:45:00Z","v":17631,"vw":14.130804},{"c":14.085,"h":14.115,"l":14.075,"n":198,"o":14.11,"t":"2026-10-06T14:00:00Z","v":11390,"vw":14.092502},{"c":14.025,"h":14.09,"l":14.02,"n":338,"o":14.09,"t":"2026-10-06T14:15:00Z","v":18572,"vw":14.059095},{"c":14.015,"h":14.035,"l":14.015,"n":176,"o":14.015,"t":"2026-10-06T14:30:00Z","v":7132,"vw":14.021141},{"c":13.98,"h":14.0101,"l":13.98,"n":96,"o":14.0101,"t":"2026-10-06T14:45:00Z","v":5432,"vw":14.001276},{"c":13.995,"h":13.995,"l":13.955,"n":351,"o":13.98,"t":"2026-10-06T15:00:00Z","v":27553,"vw":13.970569},{"c":14.01,"h":14.01,"l":13.99,"n":169,"o":13.995,"t":"2026-10-06T15:15:00Z","v":7946,"vw":13.99754},{"c":14.015,"h":14.035,"l":14.01,"n":262,"o":14.015,"t":"2026-10-06T15:30:00Z","v":21973,"vw":14.018235},{"c":13.995,"h":14.015,"l":13.985,"n":154,"o":14.015,"t":"2026-10-06T15:45:00Z","v":6345,"vw":14.000197},{"c":14.018,"h":14.02,"l":13.995,"n":196,"o":13.995,"t":"2026-10-06T16:00:00Z","v":16730,"vw":14.011619},{"c":14.025,"h":14.025,"l":14.015,"n":130,"o":14.015,"t":"2026-10-06T16:15:00Z","v":7659,"vw":14.017587},{"c":14.03,"h":14.04,"l":13.99,"n":234,"o":14.02,"t":"2026-10-06T16:30:00Z","v":24128,"vw":14.017035},{"c":14.005,"h":14.03,"l":14.005,"n":106,"o":14.03,"t":"2026-10-06T16:45:00Z","v":4927,"vw":14.014147},{"c":14,"h":14.005,"l":13.99,"n":158,"o":14.005,"t":"2026-10-06T17:00:00Z","v":7289,"vw":13.999897},{"c":13.975,"h":14.01,"l":13.97,"n":182,"o":14.01,"t":"2026-10-06T17:15:00Z","v":10024,"vw":13.984745},{"c":13.98,"h":13.995,"l":13.975,"n":201,"o":13.9797,"t":"2026-10-06T17:30:00Z","v":14324,"vw":13.97892},{"c":13.985,"h":13.99,"l":13.95,"n":286,"o":13.98,"t":"2026-10-06T17:45:00Z","v":25738,"vw":13.971375},{"c":13.965,"h":14.005,"l":13.965,"n":332,"o":13.985,"t":"2026-10-06T18:00:00Z","v":19642,"vw":13.986886},{"c":13.96,"h":13.97,"l":13.95,"n":104,"o":13.965,"t":"2026-10-06T18:15:00Z","v":7763,"vw":13.960767},{"c":13.98,"h":13.9899,"l":13.95,"n":256,"o":13.96,"t":"2026-10-06T18:30:00Z","v":14885,"vw":13.976057},{"c":13.985,"h":13.9999,"l":13.975,"n":245,"o":13.98,"t":"2026-10-06T18:45:00Z","v":14161,"vw":13.988186},{"c":13.98,"h":13.988,"l":13.98,"n":233,"o":13.985,"t":"2026-10-06T19:00:00Z","v":11782,"vw":13.982655},{"c":13.955,"h":13.98,"l":13.955,"n":264,"o":13.98,"t":"2026-10-06T19:15:00Z","v":10851,"vw":13.966254},{"c":13.98,"h":13.98,"l":13.955,"n":370,"o":13.955,"t":"2026-10-06T19:30:00Z","v":29304,"vw":13.966831},{"c":13.985,"h":13.99,"l":13.95,"n":1152,"o":13.975,"t":"2026-10-06T19:45:00Z","v":93047,"vw":13.97507},{"c":13.99,"h":13.99,"l":13.99,"n":16,"o":13.99,"t":"2026-10-06T20:00:00Z","v":74392,"vw":13.99},{"c":13.91,"h":13.91,"l":13.91,"n":14,"o":13.91,"t":"2026-10-07T13:15:00Z","v":530,"vw":13.91},{"c":13.98,"h":13.99,"l":13.895,"n":155,"o":13.91,"t":"2026-10-07T13:30:00Z","v":13912,"vw":13.949869},{"c":13.985,"h":13.99,"l":13.93,"n":232,"o":13.99,"t":"2026-10-07T13:45:00Z","v":20439,"vw":13.949587},{"c":13.94,"h":14.005,"l":13.93,"n":350,"o":13.99,"t":"2026-10-07T14:00:00Z","v":73401,"vw":13.937782},{"c":13.95,"h":13.975,"l":13.94,"n":136,"o":13.94,"t":"2026-10-07T14:15:00Z","v":7194,"vw":13.955766},{"c":14.015,"h":14.04,"l":13.95,"n":449,"o":13.95,"t":"2026-10-07T14:30:00Z","v":26449,"vw":13.993219},{"c":14.03,"h":14.045,"l":13.9914,"n":318,"o":14.01,"t":"2026-10-07T14:45:00Z","v":19823,"vw":14.01391},{"c":14.015,"h":14.03,"l":14.01,"n":195,"o":14.025,"t":"2026-10-07T15:00:00Z","v":11464,"vw":14.017597},{"c":14.01,"h":14.015,"l":14.0001,"n":106,"o":14.015,"t":"2026-10-07T15:15:00Z","v":5513,"vw":14.00665},{"c":14.015,"h":14.015,"l":14.005,"n":128,"o":14.01,"t":"2026-10-07T15:30:00Z","v":15211,"vw":14.010635},{"c":14.02,"h":14.03,"l":14.015,"n":217,"o":14.015,"t":"2026-10-07T15:45:00Z","v":8571,"vw":14.022037},{"c":14.035,"h":14.035,"l":14.015,"n":67,"o":14.02,"t":"2026-10-07T16:00:00Z","v":3243,"vw":14.020203},{"c":13.995,"h":14.035,"l":13.995,"n":158,"o":14.035,"t":"2026-10-07T16:15:00Z","v":8416,"vw":14.015965},{"c":14.005,"h":14.005,"l":13.995,"n":86,"o":13.995,"t":"2026-10-07T16:30:00Z","v":3256,"vw":14.000682},{"c":14.0089,"h":14.015,"l":14.005,"n":86,"o":14.01,"t":"2026-10-07T16:45:00Z","v":5028,"vw":14.008947},{"c":14.01,"h":14.025,"l":13.985,"n":236,"o":14.01,"t":"2026-10-07T17:00:00Z","v":22137,"vw":14.006303},{"c":13.985,"h":14.015,"l":13.98,"n":72,"o":14.015,"t":"2026-10-07T17:15:00Z","v":4474,"vw":13.993777},{"c":14.005,"h":14.005,"l":13.985,"n":98,"o":13.985,"t":"2026-10-07T17:30:00Z","v":4361,"vw":13.995229},{"c":14,"h":14.02,"l":14,"n":101,"o":14.005,"t":"2026-10-07T17:45:00Z","v":5897,"vw":14.010259},{"c":13.965,"h":14,"l":13.965,"n":236,"o":13.99,"t":"2026-10-07T18:00:00Z","v":12836,"vw":13.988569},{"c":13.965,"h":13.975,"l":13.9613,"n":138,"o":13.97,"t":"2026-10-07T18:15:00Z","v":26108,"vw":13.970108},{"c":14,"h":14,"l":13.96,"n":241,"o":13.965,"t":"2026-10-07T18:30:00Z","v":28072,"vw":13.973247},{"c":14.015,"h":14.025,"l":14.0082,"n":115,"o":14.01,"t":"2026-10-07T18:45:00Z","v":7083,"vw":14.015037},{"c":14,"h":14.015,"l":13.99,"n":149,"o":14.015,"t":"2026-10-07T19:00:00Z","v":9532,"vw":13.999873},{"c":13.985,"h":14.005,"l":13.98,"n":122,"o":13.995,"t":"2026-10-07T19:15:00Z","v":8404,"vw":13.992201},{"c":13.975,"h":14,"l":13.975,"n":298,"o":13.985,"t":"2026-10-07T19:30:00Z","v":22679,"vw":13.989511},{"c":14,"h":14.01,"l":13.97,"n":837,"o":13.975,"t":"2026-10-07T19:45:00Z","v":74617,"vw":13.988141},{"c":14.01,"h":14.01,"l":14.01,"n":12,"o":14.01,"t":"2026-10-07T20:00:00Z","v":47395,"vw":14.01},{"c":13.853,"h":13.853,"l":13.853,"n":1,"o":13.853,"t":"2026-10-07T22:00:00Z","v":500,"vw":13.853},{"c":14.01,"h":14.015,"l":13.8614,"n":163,"o":14,"t":"2026-10-08T13:30:00Z","v":16279,"vw":13.990016},{"c":14,"h":14.005,"l":13.99,"n":117,"o":13.995,"t":"2026-10-08T13:45:00Z","v":6441,"vw":13.997141},{"c":13.975,"h":14.005,"l":13.93,"n":263,"o":14.005,"t":"2026-10-08T14:00:00Z","v":18732,"vw":13.96211},{"c":13.935,"h":13.97,"l":13.93,"n":167,"o":13.97,"t":"2026-10-08T14:15:00Z","v":13098,"vw":13.944712},{"c":13.945,"h":13.945,"l":13.935,"n":143,"o":13.935,"t":"2026-10-08T14:30:00Z","v":7856,"vw":13.941335},{"c":13.935,"h":13.95,"l":13.93,"n":241,"o":13.945,"t":"2026-10-08T14:45:00Z","v":17214,"vw":13.94193},{"c":13.935,"h":13.945,"l":13.935,"n":79,"o":13.935,"t":"2026-10-08T15:00:00Z","v":3421,"vw":13.937},{"c":13.935,"h":13.94,"l":13.925,"n":78,"o":13.94,"t":"2026-10-08T15:15:00Z","v":3447,"vw":13.933753},{"c":13.935,"h":13.945,"l":13.93,"n":74,"o":13.93,"t":"2026-10-08T15:30:00Z","v":3300,"vw":13.936255},{"c":13.96,"h":13.96,"l":13.9301,"n":69,"o":13.935,"t":"2026-10-08T15:45:00Z","v":8495,"vw":13.951768},{"c":13.95,"h":13.955,"l":13.945,"n":93,"o":13.955,"t":"2026-10-08T16:00:00Z","v":3714,"vw":13.950456},{"c":13.965,"h":13.975,"l":13.95,"n":148,"o":13.95,"t":"2026-10-08T16:15:00Z","v":7827,"vw":13.961028},{"c":14.015,"h":14.015,"l":13.965,"n":178,"o":13.965,"t":"2026-10-08T16:30:00Z","v":13094,"vw":13.988169},{"c":14.055,"h":14.0617,"l":14,"n":193,"o":14.01,"t":"2026-10-08T16:45:00Z","v":8525,"vw":14.029551},{"c":14.07,"h":14.07,"l":14.035,"n":162,"o":14.055,"t":"2026-10-08T17:00:00Z","v":7303,"vw":14.048457},{"c":14.065,"h":14.08,"l":14.065,"n":259,"o":14.07,"t":"2026-10-08T17:15:00Z","v":22807,"vw":14.071119},{"c":14.08,"h":14.08,"l":14.05,"n":114,"o":14.06,"t":"2026-10-08T17:30:00Z","v":4749,"vw":14.065833},{"c":14.085,"h":14.085,"l":14.07,"n":134,"o":14.08,"t":"2026-10-08T17:45:00Z","v":5657,"vw":14.077101},{"c":14.065,"h":14.085,"l":14.06,"n":155,"o":14.085,"t":"2026-10-08T18:00:00Z","v":8371,"vw":14.070848},{"c":14.055,"h":14.065,"l":14.0501,"n":72,"o":14.065,"t":"2026-10-08T18:15:00Z","v":12359,"vw":14.056606},{"c":14.055,"h":14.06,"l":14.05,"n":114,"o":14.05,"t":"2026-10-08T18:30:00Z","v":4247,"vw":14.054965},{"c":14.035,"h":14.06,"l":14.03,"n":169,"o":14.05,"t":"2026-10-08T18:45:00Z","v":9860,"vw":14.042992},{"c":14.06,"h":14.06,"l":14.03,"n":183,"o":14.035,"t":"2026-10-08T19:00:00Z","v":8536,"vw":14.044072},{"c":14.07,"h":14.071,"l":14.05,"n":219,"o":14.06,"t":"2026-10-08T19:15:00Z","v":14221,"vw":14.066249},{"c":14.065,"h":14.075,"l":14.055,"n":423,"o":14.06,"t":"2026-10-08T19:30:00Z","v":27233,"vw":14.067985},{"c":14.075,"h":14.095,"l":14.065,"n":826,"o":14.07,"t":"2026-10-08T19:45:00Z","v":59714,"vw":14.080583},{"c":14.08,"h":14.08,"l":14.08,"n":14,"o":14.08,"t":"2026-10-08T20:00:00Z","v":34588,"vw":14.08},{"c":14.08,"h":14.08,"l":14.08,"n":8,"o":14.08,"t":"2026-10-08T20:30:00Z","v":383,"vw":14.08},{"c":14.14,"h":14.14,"l":14.05,"n":220,"o":14.05,"t":"2026-10-09T13:30:00Z","v":10943,"vw":14.092762},{"c":14.1501,"h":14.1699,"l":14.15,"n":100,"o":14.15,"t":"2026-10-09T13:45:00Z","v":5897,"vw":14.160495},{"c":14.16,"h":14.165,"l":14.15,"n":127,"o":14.15,"t":"2026-10-09T14:00:00Z","v":6300,"vw":14.155931},{"c":14.15,"h":14.16,"l":14.145,"n":106,"o":14.16,"t":"2026-10-09T14:15:00Z","v":4119,"vw":14.15521},{"c":14.135,"h":14.14,"l":14.13,"n":71,"o":14.14,"t":"2026-10-09T14:30:00Z","v":3503,"vw":14.135652},{"c":14.105,"h":14.13,"l":14.105,"n":43,"o":14.13,"t":"2026-10-09T14:45:00Z","v":2513,"vw":14.119865},{"c":14.125,"h":14.125,"l":14.11,"n":25,"o":14.11,"t":"2026-10-09T15:00:00Z","v":1392,"vw":14.116818},{"c":14.145,"h":14.15,"l":14.13,"n":66,"o":14.13,"t":"2026-10-09T15:15:00Z","v":3376,"vw":14.14},{"c":14.16,"h":14.16,"l":14.145,"n":88,"o":14.15,"t":"2026-10-09T15:30:00Z","v":6200,"vw":14.151108},{"c":14.17,"h":14.17,"l":14.16,"n":51,"o":14.16,"t":"2026-10-09T15:45:00Z","v":1901,"vw":14.16375},{"c":14.1689,"h":14.17,"l":14.155,"n":108,"o":14.16,"t":"2026-10-09T16:00:00Z","v":3301,"vw":14.164974},{"c":14.155,"h":14.165,"l":14.15,"n":68,"o":14.165,"t":"2026-10-09T16:15:00Z","v":3415,"vw":14.156103},{"c":14.195,"h":14.2,"l":14.16,"n":86,"o":14.16,"t":"2026-10-09T16:30:00Z","v":3926,"vw":14.180252},{"c":14.195,"h":14.1959,"l":14.19,"n":51,"o":14.195,"t":"2026-10-09T16:45:00Z","v":2962,"vw":14.194917},{"c":14.16,"h":14.2,"l":14.16,"n":75,"o":14.2,"t":"2026-10-09T17:00:00Z","v":3995,"vw":14.178208},{"c":14.175,"h":14.175,"l":14.165,"n":84,"o":14.165,"t":"2026-10-09T17:15:00Z","v":2954,"vw":14.169458},{"c":14.175,"h":14.185,"l":14.17,"n":93,"o":14.175,"t":"2026-10-09T17:30:00Z","v":3579,"vw":14.177581},{"c":14.18,"h":14.18,"l":14.17,"n":66,"o":14.18,"t":"2026-10-09T17:45:00Z","v":2469,"vw":14.176563},{"c":14.19,"h":14.1988,"l":14.185,"n":113,"o":14.185,"t":"2026-10-09T18:00:00Z","v":6492,"vw":14.187269},{"c":14.19,"h":14.2,"l":14.19,"n":67,"o":14.19,"t":"2026-10-09T18:15:00Z","v":1656,"vw":14.196161},{"c":14.18,"h":14.195,"l":14.18,"n":126,"o":14.195,"t":"2026-10-09T18:30:00Z","v":6647,"vw":14.187583},{"c":14.185,"h":14.19,"l":14.18,"n":133,"o":14.18,"t":"2026-10-09T18:45:00Z","v":4830,"vw":14.184351},{"c":14.195,"h":14.195,"l":14.185,"n":128,"o":14.19,"t":"2026-10-09T19:00:00Z","v":4391,"vw":14.192382},{"c":14.2088,"h":14.21,"l":14.185,"n":164,"o":14.19,"t":"2026-10-09T19:15:00Z","v":8816,"vw":14.196844},{"c":14.21,"h":14.21,"l":14.195,"n":181,"o":14.205,"t":"2026-10-09T19:30:00Z","v":7039,"vw":14.202138},{"c":14.21,"h":14.225,"l":14.19,"n":983,"o":14.21,"t":"2026-10-09T19:45:00Z","v":88819,"vw":14.205508},{"c":14.21,"h":14.21,"l":14.21,"n":12,"o":14.21,"t":"2026-10-09T20:00:00Z","v":73544,"vw":14.21},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-09T21:30:00Z","v":675,"vw":14.2},{"c":14.215,"h":14.23,"l":14.18,"n":138,"o":14.22,"t":"2026-10-12T13:30:00Z","v":16977,"vw":14.215118},{"c":14.2,"h":14.225,"l":14.19,"n":161,"o":14.215,"t":"2026-10-12T13:45:00Z","v":8061,"vw":14.20927},{"c":14.225,"h":14.23,"l":14.205,"n":113,"o":14.21,"t":"2026-10-12T14:00:00Z","v":5868,"vw":14.215407},{"c":14.235,"h":14.24,"l":14.21,"n":305,"o":14.225,"t":"2026-10-12T14:15:00Z","v":22976,"vw":14.232517},{"c":14.235,"h":14.245,"l":14.2314,"n":107,"o":14.2314,"t":"2026-10-12T14:30:00Z","v":4140,"vw":14.239634},{"c":14.255,"h":14.26,"l":14.24,"n":159,"o":14.24,"t":"2026-10-12T14:45:00Z","v":5415,"vw":14.250248},{"c":14.26,"h":14.26,"l":14.245,"n":91,"o":14.26,"t":"2026-10-12T15:00:00Z","v":4691,"vw":14.253279},{"c":14.26,"h":14.26,"l":14.245,"n":102,"o":14.25,"t":"2026-10-12T15:15:00Z","v":7788,"vw":14.252578},{"c":14.275,"h":14.275,"l":14.25,"n":67,"o":14.25,"t":"2026-10-12T15:30:00Z","v":4197,"vw":14.260505},{"c":14.28,"h":14.28,"l":14.255,"n":180,"o":14.27,"t":"2026-10-12T15:45:00Z","v":11286,"vw":14.261268},{"c":14.26,"h":14.28,"l":14.26,"n":46,"o":14.28,"t":"2026-10-12T16:00:00Z","v":1760,"vw":14.269472},{"c":14.23,"h":14.28,"l":14.225,"n":255,"o":14.26,"t":"2026-10-12T16:15:00Z","v":17795,"vw":14.247552},{"c":14.225,"h":14.2324,"l":14.22,"n":102,"o":14.23,"t":"2026-10-12T16:30:00Z","v":6779,"vw":14.227577},{"c":14.225,"h":14.23,"l":14.215,"n":185,"o":14.2286,"t":"2026-10-12T16:45:00Z","v":14969,"vw":14.221834},{"c":14.195,"h":14.225,"l":14.195,"n":109,"o":14.225,"t":"2026-10-12T17:00:00Z","v":6063,"vw":14.211176},{"c":14.225,"h":14.225,"l":14.2,"n":101,"o":14.21,"t":"2026-10-12T17:15:00Z","v":4828,"vw":14.212121},{"c":14.22,"h":14.23,"l":14.215,"n":169,"o":14.22,"t":"2026-10-12T17:30:00Z","v":9664,"vw":14.223436},{"c":14.23,"h":14.23,"l":14.22,"n":112,"o":14.22,"t":"2026-10-12T17:45:00Z","v":4699,"vw":14.2275},{"c":14.235,"h":14.235,"l":14.225,"n":76,"o":14.225,"t":"2026-10-12T18:00:00Z","v":4674,"vw":14.228059},{"c":14.245,"h":14.25,"l":14.235,"n":131,"o":14.235,"t":"2026-10-12T18:15:00Z","v":7583,"vw":14.240986},{"c":14.25,"h":14.255,"l":14.24,"n":85,"o":14.245,"t":"2026-10-12T18:30:00Z","v":5041,"vw":14.24657},{"c":14.27,"h":14.275,"l":14.25,"n":160,"o":14.25,"t":"2026-10-12T18:45:00Z","v":7394,"vw":14.26734},{"c":14.28,"h":14.285,"l":14.265,"n":180,"o":14.27,"t":"2026-10-12T19:00:00Z","v":8117,"vw":14.272495},{"c":14.285,"h":14.295,"l":14.275,"n":373,"o":14.28,"t":"2026-10-12T19:15:00Z","v":24312,"vw":14.286459},{"c":14.28,"h":14.31,"l":14.28,"n":279,"o":14.285,"t":"2026-10-12T19:30:00Z","v":13272,"vw":14.294571},{"c":14.305,"h":14.31,"l":14.285,"n":1482,"o":14.29,"t":"2026-10-12T19:45:00Z","v":133563,"vw":14.302083},{"c":14.3,"h":14.3,"l":14.3,"n":20,"o":14.3,"t":"2026-10-12T20:00:00Z","v":48665,"vw":14.3},{"c":14.39,"h":14.39,"l":14.34,"n":51,"o":14.34,"t":"2026-10-12T20:15:00Z","v":3160,"vw":14.37498},{"c":14.4721,"h":14.4721,"l":14.4721,"n":1,"o":14.4721,"t":"2026-10-12T21:00:00Z","v":500,"vw":14.4721},{"c":14.81,"h":14.96,"l":14.15,"n":37,"o":14.15,"t":"2026-10-13T11:00:00Z","v":8450,"vw":14.554163},{"c":14.4,"h":14.5297,"l":14.4,"n":11,"o":14.51,"t":"2026-10-13T11:30:00Z","v":1416,"vw":14.502286},{"c":14.58,"h":14.58,"l":14.46,"n":7,"o":14.46,"t":"2026-10-13T12:30:00Z","v":16320,"vw":14.538173},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-13T13:00:00Z","v":200,"vw":14.54},{"c":14.41,"h":14.49,"l":14.4,"n":13,"o":14.46,"t":"2026-10-13T13:15:00Z","v":2456,"vw":14.455651},{"c":14.46,"h":14.49,"l":14.385,"n":291,"o":14.4,"t":"2026-10-13T13:30:00Z","v":45171,"vw":14.445455},{"c":14.4,"h":14.5,"l":14.37,"n":253,"o":14.46,"t":"2026-10-13T13:45:00Z","v":26369,"vw":14.438439},{"c":14.35,"h":14.39,"l":14.34,"n":150,"o":14.39,"t":"2026-10-13T14:00:00Z","v":7812,"vw":14.379418},{"c":14.37,"h":14.39,"l":14.35,"n":245,"o":14.36,"t":"2026-10-13T14:15:00Z","v":20108,"vw":14.364551},{"c":14.35,"h":14.375,"l":14.335,"n":221,"o":14.365,"t":"2026-10-13T14:30:00Z","v":11074,"vw":14.353125},{"c":14.36,"h":14.36,"l":14.34,"n":78,"o":14.345,"t":"2026-10-13T14:45:00Z","v":3500,"vw":14.346961},{"c":14.34,"h":14.36,"l":14.33,"n":127,"o":14.36,"t":"2026-10-13T15:00:00Z","v":8730,"vw":14.347611},{"c":14.345,"h":14.355,"l":14.335,"n":123,"o":14.335,"t":"2026-10-13T15:15:00Z","v":5559,"vw":14.342904},{"c":14.345,"h":14.35,"l":14.335,"n":122,"o":14.345,"t":"2026-10-13T15:30:00Z","v":6108,"vw":14.343336},{"c":14.335,"h":14.34,"l":14.33,"n":130,"o":14.34,"t":"2026-10-13T15:45:00Z","v":5891,"vw":14.33689},{"c":14.325,"h":14.34,"l":14.32,"n":87,"o":14.335,"t":"2026-10-13T16:00:00Z","v":3997,"vw":14.329032},{"c":14.35,"h":14.355,"l":14.32,"n":180,"o":14.325,"t":"2026-10-13T16:15:00Z","v":9906,"vw":14.34437},{"c":14.345,"h":14.355,"l":14.34,"n":171,"o":14.355,"t":"2026-10-13T16:30:00Z","v":8144,"vw":14.349918},{"c":14.335,"h":14.345,"l":14.335,"n":66,"o":14.345,"t":"2026-10-13T16:45:00Z","v":2359,"vw":14.339167},{"c":14.345,"h":14.355,"l":14.335,"n":157,"o":14.335,"t":"2026-10-13T17:00:00Z","v":7484,"vw":14.343764},{"c":14.35,"h":14.35,"l":14.345,"n":59,"o":14.345,"t":"2026-10-13T17:15:00Z","v":2152,"vw":14.3485},{"c":14.365,"h":14.365,"l":14.35,"n":94,"o":14.35,"t":"2026-10-13T17:30:00Z","v":4643,"vw":14.355371},{"c":14.375,"h":14.375,"l":14.365,"n":84,"o":14.365,"t":"2026-10-13T17:45:00Z","v":3247,"vw":14.372857},{"c":14.375,"h":14.385,"l":14.365,"n":138,"o":14.38,"t":"2026-10-13T18:00:00Z","v":5857,"vw":14.376834},{"c":14.365,"h":14.375,"l":14.365,"n":119,"o":14.375,"t":"2026-10-13T18:15:00Z","v":9895,"vw":14.372996},{"c":14.365,"h":14.365,"l":14.345,"n":142,"o":14.365,"t":"2026-10-13T18:30:00Z","v":7809,"vw":14.355953},{"c":14.365,"h":14.37,"l":14.36,"n":83,"o":14.365,"t":"2026-10-13T18:45:00Z","v":2335,"vw":14.364643},{"c":14.365,"h":14.365,"l":14.355,"n":147,"o":14.365,"t":"2026-10-13T19:00:00Z","v":9563,"vw":14.362329},{"c":14.325,"h":14.37,"l":14.32,"n":258,"o":14.37,"t":"2026-10-13T19:15:00Z","v":31530,"vw":14.338794},{"c":14.31,"h":14.329,"l":14.31,"n":243,"o":14.325,"t":"2026-10-13T19:30:00Z","v":15445,"vw":14.320604},{"c":14.31,"h":14.34,"l":14.295,"n":1136,"o":14.315,"t":"2026-10-13T19:45:00Z","v":93163,"vw":14.312},{"c":14.305,"h":14.305,"l":14.305,"n":15,"o":14.305,"t":"2026-10-13T20:00:00Z","v":28441,"vw":14.305},{"c":14.26,"h":14.27,"l":14.2307,"n":33,"o":14.27,"t":"2026-10-14T13:30:00Z","v":5632,"vw":14.256447},{"c":14.23,"h":14.24,"l":14.2,"n":158,"o":14.23,"t":"2026-10-14T13:45:00Z","v":10292,"vw":14.221863},{"c":14.23,"h":14.27,"l":14.215,"n":329,"o":14.23,"t":"2026-10-14T14:00:00Z","v":15910,"vw":14.236994},{"c":14.26,"h":14.26,"l":14.215,"n":131,"o":14.22,"t":"2026-10-14T14:15:00Z","v":9514,"vw":14.2324},{"c":14.255,"h":14.26,"l":14.255,"n":167,"o":14.26,"t":"2026-10-14T14:30:00Z","v":3132,"vw":14.259091},{"c":14.25,"h":14.26,"l":14.25,"n":62,"o":14.255,"t":"2026-10-14T14:45:00Z","v":2543,"vw":14.258162},{"c":14.265,"h":14.265,"l":14.245,"n":61,"o":14.245,"t":"2026-10-14T15:00:00Z","v":4095,"vw":14.250007},{"c":14.28,"h":14.285,"l":14.265,"n":97,"o":14.265,"t":"2026-10-14T15:15:00Z","v":4711,"vw":14.275196},{"c":14.28,"h":14.295,"l":14.28,"n":37,"o":14.2876,"t":"2026-10-14T15:30:00Z","v":1948,"vw":14.28913},{"c":14.275,"h":14.285,"l":14.275,"n":44,"o":14.28,"t":"2026-10-14T15:45:00Z","v":1574,"vw":14.280625},{"c":14.2842,"h":14.2842,"l":14.27,"n":46,"o":14.275,"t":"2026-10-14T16:00:00Z","v":5596,"vw":14.282392},{"c":14.27,"h":14.282,"l":14.2611,"n":163,"o":14.282,"t":"2026-10-14T16:15:00Z","v":9414,"vw":14.271225},{"c":14.27,"h":14.2789,"l":14.27,"n":36,"o":14.275,"t":"2026-10-14T16:30:00Z","v":1937,"vw":14.271898},{"c":14.275,"h":14.275,"l":14.26,"n":47,"o":14.27,"t":"2026-10-14T16:45:00Z","v":2365,"vw":14.269706},{"c":14.265,"h":14.275,"l":14.265,"n":75,"o":14.275,"t":"2026-10-14T17:00:00Z","v":3817,"vw":14.269368},{"c":14.28,"h":14.285,"l":14.2679,"n":48,"o":14.2679,"t":"2026-10-14T17:15:00Z","v":2871,"vw":14.274601},{"c":14.24,"h":14.275,"l":14.235,"n":79,"o":14.275,"t":"2026-10-14T17:30:00Z","v":9402,"vw":14.25814},{"c":14.24,"h":14.24,"l":14.23,"n":55,"o":14.235,"t":"2026-10-14T17:45:00Z","v":1647,"vw":14.235},{"c":14.26,"h":14.26,"l":14.235,"n":111,"o":14.235,"t":"2026-10-14T18:00:00Z","v":4577,"vw":14.245577},{"c":14.28,"h":14.28,"l":14.26,"n":121,"o":14.26,"t":"2026-10-14T18:15:00Z","v":4094,"vw":14.270328},{"c":14.235,"h":14.285,"l":14.235,"n":190,"o":14.285,"t":"2026-10-14T18:30:00Z","v":16202,"vw":14.259308},{"c":14.25,"h":14.25,"l":14.225,"n":162,"o":14.23,"t":"2026-10-14T18:45:00Z","v":12291,"vw":14.238884},{"c":14.2501,"h":14.27,"l":14.25,"n":314,"o":14.25,"t":"2026-10-14T19:00:00Z","v":26786,"vw":14.25547},{"c":14.26,"h":14.265,"l":14.25,"n":171,"o":14.255,"t":"2026-10-14T19:15:00Z","v":7640,"vw":14.258333},{"c":14.26,"h":14.285,"l":14.255,"n":275,"o":14.27,"t":"2026-10-14T19:30:00Z","v":21782,"vw":14.268464},{"c":14.28,"h":14.29,"l":14.255,"n":838,"o":14.26,"t":"2026-10-14T19:45:00Z","v":59156,"vw":14.274648},{"c":14.28,"h":14.28,"l":14.28,"n":10,"o":14.28,"t":"2026-10-14T20:00:00Z","v":49128,"vw":14.28},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-14T20:30:00Z","v":3639,"vw":14.28},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-15T08:00:00Z","v":100,"vw":14.2},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-15T11:15:00Z","v":142,"vw":14.28},{"c":14.33,"h":14.38,"l":14.29,"n":158,"o":14.37,"t":"2026-10-15T13:30:00Z","v":23685,"vw":14.341611},{"c":14.365,"h":14.39,"l":14.335,"n":397,"o":14.335,"t":"2026-10-15T13:45:00Z","v":28647,"vw":14.361377},{"c":14.395,"h":14.4,"l":14.36,"n":229,"o":14.365,"t":"2026-10-15T14:00:00Z","v":11665,"vw":14.378992},{"c":14.39,"h":14.39,"l":14.37,"n":212,"o":14.39,"t":"2026-10-15T14:15:00Z","v":16438,"vw":14.3839},{"c":14.4395,"h":14.4395,"l":14.37,"n":478,"o":14.38,"t":"2026-10-15T14:30:00Z","v":31697,"vw":14.406525},{"c":14.45,"h":14.459,"l":14.41,"n":207,"o":14.42,"t":"2026-10-15T14:45:00Z","v":13221,"vw":14.428832},{"c":14.445,"h":14.475,"l":14.43,"n":662,"o":14.4425,"t":"2026-10-15T15:00:00Z","v":44379,"vw":14.450631},{"c":14.46,"h":14.46,"l":14.42,"n":211,"o":14.44,"t":"2026-10-15T15:15:00Z","v":14864,"vw":14.436623},{"c":14.42,"h":14.46,"l":14.4,"n":458,"o":14.45,"t":"2026-10-15T15:30:00Z","v":39082,"vw":14.424637},{"c":14.365,"h":14.4299,"l":14.365,"n":343,"o":14.425,"t":"2026-10-15T15:45:00Z","v":17220,"vw":14.391508},{"c":14.4,"h":14.42,"l":14.365,"n":199,"o":14.37,"t":"2026-10-15T16:00:00Z","v":11451,"vw":14.388246},{"c":14.409,"h":14.41,"l":14.3995,"n":91,"o":14.4,"t":"2026-10-15T16:15:00Z","v":4161,"vw":14.401384},{"c":14.4,"h":14.41,"l":14.375,"n":170,"o":14.41,"t":"2026-10-15T16:30:00Z","v":11777,"vw":14.392375},{"c":14.4,"h":14.4,"l":14.385,"n":90,"o":14.395,"t":"2026-10-15T16:45:00Z","v":6660,"vw":14.392602},{"c":14.379,"h":14.4,"l":14.36,"n":215,"o":14.4,"t":"2026-10-15T17:00:00Z","v":15327,"vw":14.381735},{"c":14.365,"h":14.38,"l":14.365,"n":103,"o":14.3701,"t":"2026-10-15T17:15:00Z","v":5810,"vw":14.373261},{"c":14.38,"h":14.385,"l":14.37,"n":149,"o":14.37,"t":"2026-10-15T17:30:00Z","v":11585,"vw":14.376787},{"c":14.4,"h":14.405,"l":14.38,"n":106,"o":14.38,"t":"2026-10-15T17:45:00Z","v":6207,"vw":14.394886},{"c":14.395,"h":14.405,"l":14.385,"n":199,"o":14.405,"t":"2026-10-15T18:00:00Z","v":12255,"vw":14.39475},{"c":14.38,"h":14.3976,"l":14.375,"n":131,"o":14.395,"t":"2026-10-15T18:15:00Z","v":6972,"vw":14.38789},{"c":14.365,"h":14.38,"l":14.36,"n":151,"o":14.38,"t":"2026-10-15T18:30:00Z","v":7457,"vw":14.372464},{"c":14.37,"h":14.39,"l":14.365,"n":283,"o":14.365,"t":"2026-10-15T18:45:00Z","v":16657,"vw":14.376363},{"c":14.385,"h":14.395,"l":14.38,"n":118,"o":14.38,"t":"2026-10-15T19:00:00Z","v":6603,"vw":14.386204},{"c":14.395,"h":14.425,"l":14.385,"n":309,"o":14.385,"t":"2026-10-15T19:15:00Z","v":23242,"vw":14.408218},{"c":14.37,"h":14.4,"l":14.36,"n":245,"o":14.395,"t":"2026-10-15T19:30:00Z","v":13617,"vw":14.383543},{"c":14.32,"h":14.38,"l":14.31,"n":1380,"o":14.365,"t":"2026-10-15T19:45:00Z","v":130047,"vw":14.339002},{"c":14.32,"h":14.32,"l":14.32,"n":17,"o":14.32,"t":"2026-10-15T20:00:00Z","v":82753,"vw":14.32},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-15T20:30:00Z","v":8614,"vw":14.32},{"c":14.35,"h":14.35,"l":14.295,"n":39,"o":14.32,"t":"2026-10-16T13:30:00Z","v":3385,"vw":14.323301},{"c":14.29,"h":14.34,"l":14.26,"n":308,"o":14.34,"t":"2026-10-16T13:45:00Z","v":26265,"vw":14.295298},{"c":14.28,"h":14.305,"l":14.28,"n":67,"o":14.295,"t":"2026-10-16T14:00:00Z","v":4975,"vw":14.296748},{"c":14.275,"h":14.3,"l":14.271,"n":121,"o":14.28,"t":"2026-10-16T14:15:00Z","v":6916,"vw":14.282491},{"c":14.265,"h":14.275,"l":14.265,"n":48,"o":14.27,"t":"2026-10-16T14:30:00Z","v":3151,"vw":14.271946},{"c":14.285,"h":14.2889,"l":14.26,"n":117,"o":14.27,"t":"2026-10-16T14:45:00Z","v":8108,"vw":14.275958},{"c":14.295,"h":14.295,"l":14.275,"n":112,"o":14.29,"t":"2026-10-16T15:00:00Z","v":5669,"vw":14.281512},{"c":14.26,"h":14.295,"l":14.255,"n":226,"o":14.295,"t":"2026-10-16T15:15:00Z","v":12459,"vw":14.276604},{"c":14.255,"h":14.27,"l":14.255,"n":58,"o":14.27,"t":"2026-10-16T15:30:00Z","v":3117,"vw":14.264963},{"c":14.245,"h":14.265,"l":14.24,"n":140,"o":14.255,"t":"2026-10-16T15:45:00Z","v":6673,"vw":14.2494},{"c":14.23,"h":14.245,"l":14.23,"n":99,"o":14.245,"t":"2026-10-16T16:00:00Z","v":3644,"vw":14.239207},{"c":14.235,"h":14.235,"l":14.225,"n":99,"o":14.225,"t":"2026-10-16T16:15:00Z","v":4707,"vw":14.230133},{"c":14.228,"h":14.23,"l":14.225,"n":21,"o":14.23,"t":"2026-10-16T16:30:00Z","v":899,"vw":14.227},{"c":14.228,"h":14.228,"l":14.215,"n":64,"o":14.225,"t":"2026-10-16T16:45:00Z","v":3260,"vw":14.221488},{"c":14.21,"h":14.23,"l":14.205,"n":121,"o":14.23,"t":"2026-10-16T17:00:00Z","v":4942,"vw":14.215273},{"c":14.19,"h":14.21,"l":14.19,"n":102,"o":14.2015,"t":"2026-10-16T17:15:00Z","v":8220,"vw":14.204813},{"c":14.205,"h":14.21,"l":14.1801,"n":264,"o":14.195,"t":"2026-10-16T17:30:00Z","v":22291,"vw":14.195481},{"c":14.215,"h":14.23,"l":14.205,"n":188,"o":14.205,"t":"2026-10-16T17:45:00Z","v":11605,"vw":14.221979},{"c":14.185,"h":14.22,"l":14.18,"n":558,"o":14.22,"t":"2026-10-16T18:00:00Z","v":65743,"vw":14.203048},{"c":14.1888,"h":14.1888,"l":14.17,"n":284,"o":14.18,"t":"2026-10-16T18:15:00Z","v":14854,"vw":14.180794},{"c":14.175,"h":14.185,"l":14.17,"n":131,"o":14.18,"t":"2026-10-16T18:30:00Z","v":8064,"vw":14.178062},{"c":14.2,"h":14.2,"l":14.14,"n":234,"o":14.17,"t":"2026-10-16T18:45:00Z","v":18578,"vw":14.162498},{"c":14.18,"h":14.19,"l":14.18,"n":80,"o":14.19,"t":"2026-10-16T19:00:00Z","v":2633,"vw":14.182414},{"c":14.17,"h":14.19,"l":14.165,"n":144,"o":14.18,"t":"2026-10-16T19:15:00Z","v":8224,"vw":14.174397},{"c":14.175,"h":14.19,"l":14.165,"n":301,"o":14.165,"t":"2026-10-16T19:30:00Z","v":24924,"vw":14.174236},{"c":14.17,"h":14.18,"l":14.15,"n":645,"o":14.18,"t":"2026-10-16T19:45:00Z","v":49061,"vw":14.166597},{"c":14.16,"h":14.16,"l":14.16,"n":8,"o":14.16,"t":"2026-10-16T20:00:00Z","v":66614,"vw":14.16},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-16T20:15:00Z","v":7224,"vw":14.16},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-19T12:00:00Z","v":1000,"vw":14.36},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-19T13:00:00Z","v":300,"vw":14.3},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-19T13:15:00Z","v":141,"vw":14.13},{"c":14.18,"h":14.22,"l":14.12,"n":148,"o":14.12,"t":"2026-10-19T13:30:00Z","v":23312,"vw":14.146363},{"c":14.17,"h":14.17,"l":14.144,"n":23,"o":14.16,"t":"2026-10-19T13:45:00Z","v":1957,"vw":14.153158},{"c":14.23,"h":14.23,"l":14.16,"n":303,"o":14.16,"t":"2026-10-19T14:00:00Z","v":21107,"vw":14.189834},{"c":14.2,"h":14.265,"l":14.19,"n":400,"o":14.23,"t":"2026-10-19T14:15:00Z","v":42404,"vw":14.213753},{"c":14.18,"h":14.195,"l":14.17,"n":104,"o":14.195,"t":"2026-10-19T14:30:00Z","v":15608,"vw":14.186996},{"c":14.14,"h":14.21,"l":14.14,"n":279,"o":14.185,"t":"2026-10-19T14:45:00Z","v":33608,"vw":14.165054},{"c":14.17,"h":14.17,"l":14.14,"n":89,"o":14.145,"t":"2026-10-19T15:00:00Z","v":4083,"vw":14.147727},{"c":14.1445,"h":14.18,"l":14.14,"n":236,"o":14.17,"t":"2026-10-19T15:15:00Z","v":22869,"vw":14.158526},{"c":14.14,"h":14.16,"l":14.12,"n":112,"o":14.145,"t":"2026-10-19T15:30:00Z","v":7830,"vw":14.142577},{"c":14.135,"h":14.1386,"l":14.122,"n":68,"o":14.135,"t":"2026-10-19T15:45:00Z","v":7806,"vw":14.132221},{"c":14.09,"h":14.13,"l":14.09,"n":96,"o":14.13,"t":"2026-10-19T16:00:00Z","v":4214,"vw":14.110385},{"c":14.09,"h":14.095,"l":14.085,"n":46,"o":14.09,"t":"2026-10-19T16:15:00Z","v":2608,"vw":14.090947},{"c":14.065,"h":14.09,"l":14.065,"n":129,"o":14.09,"t":"2026-10-19T16:30:00Z","v":7458,"vw":14.072236},{"c":14.079,"h":14.08,"l":14.065,"n":115,"o":14.065,"t":"2026-10-19T16:45:00Z","v":6498,"vw":14.072858},{"c":14.09,"h":14.09,"l":14.07,"n":132,"o":14.075,"t":"2026-10-19T17:00:00Z","v":9413,"vw":14.081663},{"c":14.09,"h":14.095,"l":14.08,"n":122,"o":14.09,"t":"2026-10-19T17:15:00Z","v":5254,"vw":14.088335},{"c":14.095,"h":14.1,"l":14.075,"n":150,"o":14.09,"t":"2026-10-19T17:30:00Z","v":10170,"vw":14.08375},{"c":14.095,"h":14.095,"l":14.08,"n":125,"o":14.095,"t":"2026-10-19T17:45:00Z","v":7065,"vw":14.090029},{"c":14.1,"h":14.11,"l":14.09,"n":181,"o":14.095,"t":"2026-10-19T18:00:00Z","v":12003,"vw":14.098379},{"c":14.115,"h":14.125,"l":14.1,"n":119,"o":14.1,"t":"2026-10-19T18:15:00Z","v":5624,"vw":14.115203},{"c":14.095,"h":14.11,"l":14.095,"n":104,"o":14.11,"t":"2026-10-19T18:30:00Z","v":3709,"vw":14.101344},{"c":14.09,"h":14.1,"l":14.085,"n":140,"o":14.0901,"t":"2026-10-19T18:45:00Z","v":7722,"vw":14.089507},{"c":14.085,"h":14.095,"l":14.085,"n":94,"o":14.095,"t":"2026-10-19T19:00:00Z","v":4940,"vw":14.087565},{"c":14.09,"h":14.0988,"l":14.0812,"n":137,"o":14.09,"t":"2026-10-19T19:15:00Z","v":7288,"vw":14.090271},{"c":14.08,"h":14.09,"l":14.07,"n":233,"o":14.09,"t":"2026-10-19T19:30:00Z","v":17428,"vw":14.077476},{"c":14.08,"h":14.09,"l":14.07,"n":821,"o":14.085,"t":"2026-10-19T19:45:00Z","v":46681,"vw":14.078243},{"c":14.07,"h":14.07,"l":14.07,"n":17,"o":14.07,"t":"2026-10-19T20:00:00Z","v":34518,"vw":14.07},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-19T20:15:00Z","v":11787,"vw":14.07},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-20T13:15:00Z","v":100,"vw":14.13},{"c":14.15,"h":14.17,"l":14.13,"n":77,"o":14.17,"t":"2026-10-20T13:30:00Z","v":10139,"vw":14.14362},{"c":14.16,"h":14.21,"l":14.16,"n":112,"o":14.16,"t":"2026-10-20T13:45:00Z","v":18675,"vw":14.18111},{"c":14.12,"h":14.155,"l":14.09,"n":373,"o":14.155,"t":"2026-10-20T14:00:00Z","v":42210,"vw":14.112242},{"c":14.13,"h":14.16,"l":14.115,"n":258,"o":14.115,"t":"2026-10-20T14:15:00Z","v":24017,"vw":14.127806},{"c":14.1292,"h":14.172,"l":14.125,"n":284,"o":14.13,"t":"2026-10-20T14:30:00Z","v":26454,"vw":14.152636},{"c":14.165,"h":14.165,"l":14.13,"n":160,"o":14.136,"t":"2026-10-20T14:45:00Z","v":19739,"vw":14.142125},{"c":14.15,"h":14.18,"l":14.15,"n":184,"o":14.16,"t":"2026-10-20T15:00:00Z","v":21512,"vw":14.165527},{"c":14.14,"h":14.1677,"l":14.14,"n":112,"o":14.1495,"t":"2026-10-20T15:15:00Z","v":5984,"vw":14.145805},{"c":14.175,"h":14.175,"l":14.14,"n":89,"o":14.14,"t":"2026-10-20T15:30:00Z","v":5089,"vw":14.152872},{"c":14.185,"h":14.185,"l":14.17,"n":62,"o":14.17,"t":"2026-10-20T15:45:00Z","v":5510,"vw":14.17628},{"c":14.155,"h":14.185,"l":14.155,"n":62,"o":14.185,"t":"2026-10-20T16:00:00Z","v":2475,"vw":14.169919},{"c":14.15,"h":14.16,"l":14.145,"n":101,"o":14.16,"t":"2026-10-20T16:15:00Z","v":4122,"vw":14.152119},{"c":14.155,"h":14.16,"l":14.15,"n":48,"o":14.15,"t":"2026-10-20T16:30:00Z","v":2981,"vw":14.156587},{"c":14.135,"h":14.155,"l":14.13,"n":159,"o":14.155,"t":"2026-10-20T16:45:00Z","v":13166,"vw":14.145431},{"c":14.1489,"h":14.155,"l":14.135,"n":95,"o":14.135,"t":"2026-10-20T17:00:00Z","v":5745,"vw":14.143863},{"c":14.15,"h":14.155,"l":14.145,"n":65,"o":14.15,"t":"2026-10-20T17:15:00Z","v":4598,"vw":14.147487},{"c":14.155,"h":14.155,"l":14.15,"n":66,"o":14.15,"t":"2026-10-20T17:30:00Z","v":2983,"vw":14.151911},{"c":14.155,"h":14.16,"l":14.15,"n":101,"o":14.155,"t":"2026-10-20T17:45:00Z","v":3723,"vw":14.155109},{"c":14.15,"h":14.16,"l":14.15,"n":82,"o":14.155,"t":"2026-10-20T18:00:00Z","v":5783,"vw":14.151203},{"c":14.1488,"h":14.155,"l":14.135,"n":95,"o":14.15,"t":"2026-10-20T18:15:00Z","v":4823,"vw":14.144011},{"c":14.135,"h":14.135,"l":14.13,"n":31,"o":14.135,"t":"2026-10-20T18:30:00Z","v":1118,"vw":14.132639},{"c":14.12,"h":14.13,"l":14.12,"n":119,"o":14.13,"t":"2026-10-20T18:45:00Z","v":4662,"vw":14.125477},{"c":14.125,"h":14.125,"l":14.125,"n":50,"o":14.125,"t":"2026-10-20T19:00:00Z","v":1565,"vw":14.125},{"c":14.125,"h":14.135,"l":14.125,"n":150,"o":14.125,"t":"2026-10-20T19:15:00Z","v":7694,"vw":14.129167},{"c":14.125,"h":14.13,"l":14.111,"n":246,"o":14.12,"t":"2026-10-20T19:30:00Z","v":13490,"vw":14.120333},{"c":14.135,"h":14.15,"l":14.12,"n":722,"o":14.12,"t":"2026-10-20T19:45:00Z","v":42791,"vw":14.137224},{"c":14.14,"h":14.14,"l":14.14,"n":16,"o":14.14,"t":"2026-10-20T20:00:00Z","v":65596,"vw":14.14},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-21T12:15:00Z","v":4000,"vw":14.08},{"c":14.1108,"h":14.1108,"l":14.1108,"n":1,"o":14.1108,"t":"2026-10-21T12:30:00Z","v":110,"vw":14.1108},{"c":14.135,"h":14.15,"l":14.08,"n":267,"o":14.08,"t":"2026-10-21T13:30:00Z","v":20405,"vw":14.104548},{"c":14.1,"h":14.14,"l":14.095,"n":94,"o":14.14,"t":"2026-10-21T13:45:00Z","v":4165,"vw":14.116781},{"c":14.06,"h":14.1,"l":14.035,"n":316,"o":14.1,"t":"2026-10-21T14:00:00Z","v":23287,"vw":14.064899},{"c":14.05,"h":14.09,"l":14.05,"n":132,"o":14.06,"t":"2026-10-21T14:15:00Z","v":12713,"vw":14.076791},{"c":14.045,"h":14.07,"l":14.04,"n":119,"o":14.05,"t":"2026-10-21T14:30:00Z","v":8455,"vw":14.049373},{"c":14.015,"h":14.0417,"l":14.015,"n":122,"o":14.04,"t":"2026-10-21T14:45:00Z","v":6088,"vw":14.03475},{"c":13.99,"h":14.01,"l":13.985,"n":114,"o":14.01,"t":"2026-10-21T15:00:00Z","v":8433,"vw":13.999533},{"c":14.01,"h":14.01,"l":13.985,"n":188,"o":13.99,"t":"2026-10-21T15:15:00Z","v":9123,"vw":13.998967},{"c":14.005,"h":14.02,"l":14.005,"n":90,"o":14.01,"t":"2026-10-21T15:30:00Z","v":5151,"vw":14.009333},{"c":14.015,"h":14.02,"l":14.0002,"n":142,"o":14.01,"t":"2026-10-21T15:45:00Z","v":10550,"vw":14.003899},{"c":14.01,"h":14.03,"l":14.01,"n":191,"o":14.015,"t":"2026-10-21T16:00:00Z","v":8791,"vw":14.01664},{"c":14.01,"h":14.015,"l":14.01,"n":130,"o":14.015,"t":"2026-10-21T16:15:00Z","v":5326,"vw":14.010165},{"c":14.025,"h":14.04,"l":14.01,"n":214,"o":14.01,"t":"2026-10-21T16:30:00Z","v":28337,"vw":14.020584},{"c":14.04,"h":14.04,"l":14.025,"n":146,"o":14.025,"t":"2026-10-21T16:45:00Z","v":5556,"vw":14.031747},{"c":14.035,"h":14.0402,"l":14.03,"n":161,"o":14.04,"t":"2026-10-21T17:00:00Z","v":6387,"vw":14.037847},{"c":14.0301,"h":14.035,"l":14.03,"n":119,"o":14.035,"t":"2026-10-21T17:15:00Z","v":4025,"vw":14.03354},{"c":14.025,"h":14.036,"l":14.025,"n":138,"o":14.03,"t":"2026-10-21T17:30:00Z","v":12726,"vw":14.033607},{"c":14.025,"h":14.03,"l":14.015,"n":145,"o":14.025,"t":"2026-10-21T17:45:00Z","v":9159,"vw":14.023711},{"c":14.035,"h":14.045,"l":14.025,"n":225,"o":14.025,"t":"2026-10-21T18:00:00Z","v":11464,"vw":14.0342},{"c":14.035,"h":14.035,"l":14.03,"n":118,"o":14.03,"t":"2026-10-21T18:15:00Z","v":2991,"vw":14.031844},{"c":14.025,"h":14.035,"l":14.0212,"n":148,"o":14.035,"t":"2026-10-21T18:30:00Z","v":10898,"vw":14.02696},{"c":13.985,"h":14.035,"l":13.985,"n":335,"o":14.03,"t":"2026-10-21T18:45:00Z","v":37763,"vw":14.001284},{"c":13.975,"h":13.985,"l":13.97,"n":351,"o":13.985,"t":"2026-10-21T19:00:00Z","v":34854,"vw":13.976489},{"c":14,"h":14,"l":13.98,"n":178,"o":13.98,"t":"2026-10-21T19:15:00Z","v":8669,"vw":13.992716},{"c":14.01,"h":14.01,"l":14,"n":349,"o":14,"t":"2026-10-21T19:30:00Z","v":18554,"vw":14.003924},{"c":14.03,"h":14.04,"l":14.01,"n":884,"o":14.01,"t":"2026-10-21T19:45:00Z","v":57186,"vw":14.029519},{"c":14.03,"h":14.03,"l":14.03,"n":14,"o":14.03,"t":"2026-10-21T20:00:00Z","v":30224,"vw":14.03},{"c":14.03,"h":14.05,"l":14.02,"n":387,"o":14.05,"t":"2026-10-22T13:30:00Z","v":23800,"vw":14.036633},{"c":14.05,"h":14.05,"l":14.02,"n":283,"o":14.03,"t":"2026-10-22T13:45:00Z","v":15337,"vw":14.036459},{"c":14.07,"h":14.08,"l":14.03,"n":375,"o":14.05,"t":"2026-10-22T14:00:00Z","v":22895,"vw":14.05493},{"c":14.07,"h":14.1,"l":14.0522,"n":370,"o":14.065,"t":"2026-10-22T14:15:00Z","v":16332,"vw":14.077819},{"c":14.075,"h":14.08,"l":14.05,"n":324,"o":14.07,"t":"2026-10-22T14:30:00Z","v":16565,"vw":14.062383},{"c":14.08,"h":14.09,"l":14.07,"n":375,"o":14.075,"t":"2026-10-22T14:45:00Z","v":17446,"vw":14.079986},{"c":14.13,"h":14.13,"l":14.05,"n":424,"o":14.085,"t":"2026-10-22T15:00:00Z","v":29582,"vw":14.086721},{"c":14.125,"h":14.14,"l":14.12,"n":231,"o":14.135,"t":"2026-10-22T15:15:00Z","v":13082,"vw":14.125286},{"c":14.1,"h":14.14,"l":14.1,"n":270,"o":14.125,"t":"2026-10-22T15:30:00Z","v":15431,"vw":14.118864},{"c":14.13,"h":14.135,"l":14.105,"n":235,"o":14.105,"t":"2026-10-22T15:45:00Z","v":14178,"vw":14.118343},{"c":14.095,"h":14.1339,"l":14.095,"n":215,"o":14.1339,"t":"2026-10-22T16:00:00Z","v":12192,"vw":14.110641},{"c":14.065,"h":14.095,"l":14.065,"n":442,"o":14.095,"t":"2026-10-22T16:15:00Z","v":32015,"vw":14.085131},{"c":14.035,"h":14.075,"l":14.035,"n":291,"o":14.065,"t":"2026-10-22T16:30:00Z","v":29399,"vw":14.059429},{"c":14.04,"h":14.055,"l":14.03,"n":253,"o":14.035,"t":"2026-10-22T16:45:00Z","v":14923,"vw":14.045273},{"c":14.045,"h":14.045,"l":14.02,"n":222,"o":14.04,"t":"2026-10-22T17:00:00Z","v":10953,"vw":14.031303},{"c":14.025,"h":14.04,"l":14.01,"n":338,"o":14.04,"t":"2026-10-22T17:15:00Z","v":20554,"vw":14.020621},{"c":14.045,"h":14.045,"l":14.025,"n":195,"o":14.025,"t":"2026-10-22T17:30:00Z","v":10924,"vw":14.034673},{"c":14.045,"h":14.045,"l":14.03,"n":190,"o":14.04,"t":"2026-10-22T17:45:00Z","v":9264,"vw":14.039349},{"c":14.055,"h":14.065,"l":14.0346,"n":328,"o":14.04,"t":"2026-10-22T18:00:00Z","v":33315,"vw":14.050842},{"c":14.06,"h":14.065,"l":14.05,"n":363,"o":14.06,"t":"2026-10-22T18:15:00Z","v":25687,"vw":14.056681},{"c":14.045,"h":14.055,"l":14.03,"n":243,"o":14.05,"t":"2026-10-22T18:30:00Z","v":13881,"vw":14.04424},{"c":14.045,"h":14.045,"l":14.035,"n":195,"o":14.045,"t":"2026-10-22T18:45:00Z","v":10285,"vw":14.042156},{"c":14.05,"h":14.06,"l":14.04,"n":232,"o":14.045,"t":"2026-10-22T19:00:00Z","v":18170,"vw":14.048431},{"c":14.075,"h":14.08,"l":14.05,"n":282,"o":14.05,"t":"2026-10-22T19:15:00Z","v":15456,"vw":14.064356},{"c":14.045,"h":14.075,"l":14.04,"n":426,"o":14.075,"t":"2026-10-22T19:30:00Z","v":28421,"vw":14.057166},{"c":14.04,"h":14.07,"l":14.04,"n":1717,"o":14.0401,"t":"2026-10-22T19:45:00Z","v":281470,"vw":14.050918},{"c":14.05,"h":14.05,"l":14.05,"n":30,"o":14.05,"t":"2026-10-22T20:00:00Z","v":40192,"vw":14.05},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-10-23T09:15:00Z","v":260,"vw":13.92},{"c":13.975,"h":14.02,"l":13.945,"n":261,"o":14,"t":"2026-10-23T13:30:00Z","v":11268,"vw":13.972276},{"c":13.995,"h":14.01,"l":13.97,"n":195,"o":13.97,"t":"2026-10-23T13:45:00Z","v":11363,"vw":13.996929},{"c":13.93,"h":13.995,"l":13.93,"n":199,"o":13.995,"t":"2026-10-23T14:00:00Z","v":11029,"vw":13.946497},{"c":13.97,"h":13.97,"l":13.93,"n":436,"o":13.93,"t":"2026-10-23T14:15:00Z","v":35615,"vw":13.948227},{"c":13.96,"h":13.975,"l":13.93,"n":212,"o":13.97,"t":"2026-10-23T14:30:00Z","v":14434,"vw":13.946359},{"c":13.99,"h":13.99,"l":13.95,"n":203,"o":13.95,"t":"2026-10-23T14:45:00Z","v":12182,"vw":13.971991},{"c":13.97,"h":13.99,"l":13.96,"n":398,"o":13.985,"t":"2026-10-23T15:00:00Z","v":27995,"vw":13.970861},{"c":13.995,"h":13.995,"l":13.98,"n":145,"o":13.98,"t":"2026-10-23T15:15:00Z","v":5303,"vw":13.985897},{"c":14.01,"h":14.015,"l":13.975,"n":152,"o":13.99,"t":"2026-10-23T15:30:00Z","v":9077,"vw":13.995445},{"c":14.035,"h":14.035,"l":14.005,"n":113,"o":14.01,"t":"2026-10-23T15:45:00Z","v":10872,"vw":14.021161},{"c":14.04,"h":14.04,"l":14.03,"n":115,"o":14.035,"t":"2026-10-23T16:00:00Z","v":7100,"vw":14.032636},{"c":14.01,"h":14.05,"l":14.01,"n":143,"o":14.045,"t":"2026-10-23T16:15:00Z","v":8732,"vw":14.034541},{"c":14.025,"h":14.0288,"l":14.02,"n":40,"o":14.02,"t":"2026-10-23T16:30:00Z","v":2370,"vw":14.025432},{"c":14.025,"h":14.025,"l":14.02,"n":43,"o":14.02,"t":"2026-10-23T16:45:00Z","v":3581,"vw":14.022069},{"c":14.02,"h":14.025,"l":14.02,"n":196,"o":14.025,"t":"2026-10-23T17:00:00Z","v":7011,"vw":14.021806},{"c":14.035,"h":14.04,"l":14.015,"n":146,"o":14.015,"t":"2026-10-23T17:15:00Z","v":30986,"vw":14.026482}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07693944856238784,"strike":16.480605514376123,"iv":0.4041232541794026,"gamma":0.10353225184982304,"theta":-0.004924988683436507,"vega":0.006485212488567374,"rho":0.0009714112082999865,"breakevenPct":17.973245193719336},{"delta":0.15,"premium":0.12230555158307196,"strike":16.02694448416928,"iv":0.4231715233547174,"gamma":0.14064385026621407,"theta":-0.007061862605410831,"vega":0.009053544437219292,"rho":0.0014593289923997927,"breakevenPct":15.064125655520854},{"delta":0.2,"premium":0.5113303660523136,"strike":19.659971888916655,"iv":1.15868726651202,"gamma":0.10018739990203054,"theta":-0.02510955066438988,"vega":0.010689197243027642,"rho":0.0017220885016168545,"breakevenPct":43.72142682557157},{"delta":0.25,"premium":0.9220550813016994,"strike":23.55104813864768,"iv":1.9394434548542452,"gamma":0.05483301182763184,"theta":-0.04416190724071568,"vega":0.012265957187444219,"rho":0.0019706306723465856,"breakevenPct":74.37195026682848},{"delta":0.3,"premium":1.075,"strike":21.059128894561482,"iv":1.8528721276173465,"gamma":0.0481585623713118,"theta":-0.04498806848210487,"vega":0.013550272674737636,"rho":0.0023984371634657095,"breakevenPct":57.706654040338314},{"delta":0.35,"premium":0.37797273133661147,"strike":14.85873938310237,"iv":0.4304197139025481,"gamma":0.2166303978542691,"theta":-0.011297764863656683,"vega":0.014111890925346445,"rho":0.003409010356449827,"breakevenPct":8.562252329454791},{"delta":0.4,"premium":0.46179034421099685,"strike":14.635225748770676,"iv":0.4296597675458203,"gamma":0.22237469825659364,"theta":-0.011610683951721056,"vega":0.014447161376843987,"rho":0.003882752428185953,"breakevenPct":7.5669119556941284},{"delta":0.45,"premium":0.5456079570853822,"strike":14.41171211443898,"iv":0.42889982118909253,"gamma":0.2281189986589182,"theta":-0.011923603039785428,"vega":0.01478243182834153,"rho":0.004356494499922078,"breakevenPct":6.571571581933467},{"delta":0.5,"premium":0.6294255699597675,"strike":14.188198480107287,"iv":0.42813987483236476,"gamma":0.23386329906124273,"theta":-0.0122365221278498,"vega":0.01511770227983907,"rho":0.004830236571658203,"breakevenPct":5.576231208172806},{"delta":0.55,"premium":0.7421751067724223,"strike":13.951799877974375,"iv":0.43740030506406347,"gamma":0.23394264795607075,"theta":-0.01266870042708969,"vega":0.015303599755948749,"rho":0.005284236753888397,"breakevenPct":4.695226111484118},{"delta":0.6,"premium":1.0091061622940818,"strike":13.64673581452105,"iv":0.5000604636973764,"gamma":0.2038328248932276,"theta":-0.013736424649176328,"vega":0.0146934716290421,"rho":0.0056330301578654575,"breakevenPct":4.423526731849877},{"delta":0.65,"premium":1.2760372178157415,"strike":13.341671751067723,"iv":0.5627206223306895,"gamma":0.17372300183038436,"theta":-0.014804148871262968,"vega":0.014083343502135448,"rho":0.0059818235618425185,"breakevenPct":4.151827352215637},{"delta":0.7,"premium":1.542968273337401,"strike":13.0366076876144,"iv":0.6253807809640024,"gamma":0.1436131787675412,"theta":-0.015871873093349604,"vega":0.013473215375228798,"rho":0.006330616965819579,"breakevenPct":3.8801279725813966},{"delta":0.75,"premium":3.1710571693406524,"strike":11.757745567845861,"iv":1.2602302159412075,"gamma":0.066246314618535,"theta":-0.027855282021283113,"vega":0.012263695105929766,"rho":0.0056494582231361055,"breakevenPct":6.368384304855803},{"delta":0.8,"premium":4.346893176471786,"strike":10.469158162770645,"iv":1.5518803007348665,"gamma":0.05106713705755095,"theta":-0.0276174204323635,"vega":0.010474839286407245,"rho":0.005292147937689173,"breakevenPct":5.565025573512153},{"delta":0.85,"premium":5.522729183602919,"strike":9.180570757695431,"iv":1.8435303855285246,"gamma":0.035887959496566924,"theta":-0.027379558843443886,"vega":0.008685983466884723,"rho":0.004934837652242241,"breakevenPct":4.761666842168505},{"delta":0.9,"premium":5.411606850706036,"strike":9.048582190553496,"iv":1.6266957436883056,"gamma":0.034780464742558706,"theta":-0.02095345770357874,"vega":0.0068209075572755505,"rho":0.005563182595071988,"breakevenPct":3.029490853292006}],"put":[{"delta":0.15,"premium":0.9212273369061788,"strike":9.184363416321673,"iv":2.170266940283092,"gamma":0.030836378451937776,"theta":-0.03500946997594864,"vega":0.009074708708216766,"rho":-0.0023556459399683913,"breakevenPct":41.12478746408625},{"delta":0.2,"premium":0.16596543951915854,"strike":13.031930879038317,"iv":0.35187175056348613,"gamma":0.20200045078888054,"theta":-0.006466040570999249,"vega":0.010753268219383922,"rho":-0.0023967916107922554,"breakevenPct":8.32942330232164},{"delta":0.25,"premium":0.2598797896318557,"strike":13.219759579263712,"iv":0.369940871525169,"gamma":0.20729722013523666,"theta":-0.007442749812171299,"vega":0.011654845980465815,"rho":-0.003012987125869575,"breakevenPct":7.66027937561913},{"delta":0.3,"premium":0.35379413974455287,"strike":13.407588279489106,"iv":0.388009992486852,"gamma":0.21259398948159278,"theta":-0.008419459053343351,"vega":0.01255642374154771,"rho":-0.0036291826409468944,"breakevenPct":6.99113544891662},{"delta":0.35,"premium":0.4477084898572501,"strike":13.5954169797145,"iv":0.4060791134485349,"gamma":0.21789075882794892,"theta":-0.009396168294515402,"vega":0.013458001502629602,"rho":-0.004245378156024214,"breakevenPct":6.321991522214111},{"delta":0.4,"premium":0.5416228399699473,"strike":13.783245679939895,"iv":0.4241482344102179,"gamma":0.22318752817430504,"theta":-0.010372877535687454,"vega":0.014359579263711496,"rho":-0.004861573671101535,"breakevenPct":5.6528475955116},{"delta":0.45,"premium":0.6355371900826445,"strike":13.97107438016529,"iv":0.4422173553719008,"gamma":0.22848429752066116,"theta":-0.011349586776859506,"vega":0.01526115702479339,"rho":-0.005477769186178854,"breakevenPct":4.98370366880909},{"delta":0.5,"premium":0.7736552853133769,"strike":14.197848456501402,"iv":0.4464838634237605,"gamma":0.2245912067352666,"theta":-0.011242797006548176,"vega":0.015142797006548176,"rho":-0.006123796109752406,"breakevenPct":4.352025855446914},{"delta":0.55,"premium":0.9198199251637045,"strike":14.431711880261927,"iv":0.44823783910196446,"gamma":0.21902525724976613,"theta":-0.010938774555659494,"vega":0.014838774555659495,"rho":-0.006775253337000213,"breakevenPct":3.7271681147258837},{"delta":0.6,"premium":1.0659845650140316,"strike":14.66557530402245,"iv":0.44999181478016836,"gamma":0.21345930776426567,"theta":-0.010634752104770814,"vega":0.014534752104770813,"rho":-0.0074267105642480185,"breakevenPct":3.1023103740048557},{"delta":0.65,"premium":1.2121492048643594,"strike":14.899438727782975,"iv":0.4517457904583723,"gamma":0.20789335827876518,"theta":-0.010330729653882133,"vega":0.014230729653882132,"rho":-0.008078167791495826,"breakevenPct":2.4774526332838254},{"delta":0.7,"premium":4.005999999999994,"strike":17.38666666666666,"iv":1.1160133333333322,"gamma":0.0807160000000001,"theta":-0.025430666666666643,"vega":0.013484000000000001,"rho":-0.010721742094247493,"breakevenPct":4.662154138463364},{"delta":0.75,"premium":7.639009754678462,"strike":20.98900975467846,"iv":1.5961519858797042,"gamma":0.051453062052018474,"theta":-0.03300188179930945,"vega":0.012371341761121991,"rho":-0.01406585809892887,"breakevenPct":4.880655504096905},{"delta":0.8,"premium":8.256775867681206,"strike":21.761682344049216,"iv":1.5150889413086894,"gamma":0.044754329555313645,"theta":-0.027706040099613687,"vega":0.010484248687576577,"rho":-0.015086882911437463,"breakevenPct":3.7769399617526966},{"delta":0.85,"premium":7.7748832803801315,"strike":21.469626230533414,"iv":1.279510359518548,"gamma":0.04224116638226394,"theta":-0.019459859079823172,"vega":0.008458079712278813,"rho":-0.015250927762917657,"breakevenPct":2.4243466323243226},{"delta":0.9,"premium":7.292990693079054,"strike":21.17757011701761,"iv":1.043931777728406,"gamma":0.03972800320921422,"theta":-0.011213678060032636,"vega":0.006431910736981042,"rho":-0.015414972614397851,"breakevenPct":1.0717533028959445}]},"raw":{"call":[{"delta":0.1,"premium":0.07693944856238784,"strike":16.480605514376123,"iv":0.4041232541794026,"gamma":0.10353225184982304,"theta":-0.004924988683436507,"vega":0.006485212488567374,"rho":0.0009714112082999865,"breakevenPct":17.973245193719336},{"delta":0.15,"premium":0.12230555158307196,"strike":16.02694448416928,"iv":0.4231715233547174,"gamma":0.14064385026621407,"theta":-0.007061862605410831,"vega":0.009053544437219292,"rho":0.0014593289923997927,"breakevenPct":15.064125655520854},{"delta":0.2,"premium":0.5113303660523136,"strike":19.659971888916655,"iv":1.15868726651202,"gamma":0.10018739990203054,"theta":-0.02510955066438988,"vega":0.010689197243027642,"rho":0.0017220885016168545,"breakevenPct":43.72142682557157},{"delta":0.25,"premium":0.9220550813016994,"strike":23.55104813864768,"iv":1.9394434548542452,"gamma":0.05483301182763184,"theta":-0.04416190724071568,"vega":0.012265957187444219,"rho":0.0019706306723465856,"breakevenPct":74.37195026682848},{"delta":0.3,"premium":1.075,"strike":21.059128894561482,"iv":1.8528721276173465,"gamma":0.0481585623713118,"theta":-0.04498806848210487,"vega":0.013550272674737636,"rho":0.0023984371634657095,"breakevenPct":57.706654040338314},{"delta":0.35,"premium":0.37797273133661147,"strike":14.85873938310237,"iv":0.4304197139025481,"gamma":0.2166303978542691,"theta":-0.011297764863656683,"vega":0.014111890925346445,"rho":0.003409010356449827,"breakevenPct":8.562252329454791},{"delta":0.4,"premium":0.46179034421099685,"strike":14.635225748770676,"iv":0.4296597675458203,"gamma":0.22237469825659364,"theta":-0.011610683951721056,"vega":0.014447161376843987,"rho":0.003882752428185953,"breakevenPct":7.5669119556941284},{"delta":0.45,"premium":0.5456079570853822,"strike":14.41171211443898,"iv":0.42889982118909253,"gamma":0.2281189986589182,"theta":-0.011923603039785428,"vega":0.01478243182834153,"rho":0.004356494499922078,"breakevenPct":6.571571581933467},{"delta":0.5,"premium":0.6294255699597675,"strike":14.188198480107287,"iv":0.42813987483236476,"gamma":0.23386329906124273,"theta":-0.0122365221278498,"vega":0.01511770227983907,"rho":0.004830236571658203,"breakevenPct":5.576231208172806},{"delta":0.55,"premium":0.7421751067724223,"strike":13.951799877974375,"iv":0.43740030506406347,"gamma":0.23394264795607075,"theta":-0.01266870042708969,"vega":0.015303599755948749,"rho":0.005284236753888397,"breakevenPct":4.695226111484118},{"delta":0.6,"premium":1.0091061622940818,"strike":13.64673581452105,"iv":0.5000604636973764,"gamma":0.2038328248932276,"theta":-0.013736424649176328,"vega":0.0146934716290421,"rho":0.0056330301578654575,"breakevenPct":4.423526731849877},{"delta":0.65,"premium":1.2760372178157415,"strike":13.341671751067723,"iv":0.5627206223306895,"gamma":0.17372300183038436,"theta":-0.014804148871262968,"vega":0.014083343502135448,"rho":0.0059818235618425185,"breakevenPct":4.151827352215637},{"delta":0.7,"premium":1.542968273337401,"strike":13.0366076876144,"iv":0.6253807809640024,"gamma":0.1436131787675412,"theta":-0.015871873093349604,"vega":0.013473215375228798,"rho":0.006330616965819579,"breakevenPct":3.8801279725813966},{"delta":0.75,"premium":3.1710571693406524,"strike":11.757745567845861,"iv":1.2602302159412075,"gamma":0.066246314618535,"theta":-0.027855282021283113,"vega":0.012263695105929766,"rho":0.0056494582231361055,"breakevenPct":6.368384304855803},{"delta":0.8,"premium":4.346893176471786,"strike":10.469158162770645,"iv":1.5518803007348665,"gamma":0.05106713705755095,"theta":-0.0276174204323635,"vega":0.010474839286407245,"rho":0.005292147937689173,"breakevenPct":5.565025573512153},{"delta":0.85,"premium":5.522729183602919,"strike":9.180570757695431,"iv":1.8435303855285246,"gamma":0.035887959496566924,"theta":-0.027379558843443886,"vega":0.008685983466884723,"rho":0.004934837652242241,"breakevenPct":4.761666842168505},{"delta":0.9,"premium":5.411606850706036,"strike":9.048582190553496,"iv":1.6266957436883056,"gamma":0.034780464742558706,"theta":-0.02095345770357874,"vega":0.0068209075572755505,"rho":0.005563182595071988,"breakevenPct":3.029490853292006}],"put":[{"delta":0.15,"premium":0.9212273369061788,"strike":9.184363416321673,"iv":2.170266940283092,"gamma":0.030836378451937776,"theta":-0.03500946997594864,"vega":0.009074708708216766,"rho":-0.0023556459399683913,"breakevenPct":41.12478746408625},{"delta":0.2,"premium":0.16596543951915854,"strike":13.031930879038317,"iv":0.35187175056348613,"gamma":0.20200045078888054,"theta":-0.006466040570999249,"vega":0.010753268219383922,"rho":-0.0023967916107922554,"breakevenPct":8.32942330232164},{"delta":0.25,"premium":0.2598797896318557,"strike":13.219759579263712,"iv":0.369940871525169,"gamma":0.20729722013523666,"theta":-0.007442749812171299,"vega":0.011654845980465815,"rho":-0.003012987125869575,"breakevenPct":7.66027937561913},{"delta":0.3,"premium":0.35379413974455287,"strike":13.407588279489106,"iv":0.388009992486852,"gamma":0.21259398948159278,"theta":-0.008419459053343351,"vega":0.01255642374154771,"rho":-0.0036291826409468944,"breakevenPct":6.99113544891662},{"delta":0.35,"premium":0.4477084898572501,"strike":13.5954169797145,"iv":0.4060791134485349,"gamma":0.21789075882794892,"theta":-0.009396168294515402,"vega":0.013458001502629602,"rho":-0.004245378156024214,"breakevenPct":6.321991522214111},{"delta":0.4,"premium":0.5416228399699473,"strike":13.783245679939895,"iv":0.4241482344102179,"gamma":0.22318752817430504,"theta":-0.010372877535687454,"vega":0.014359579263711496,"rho":-0.004861573671101535,"breakevenPct":5.6528475955116},{"delta":0.45,"premium":0.6355371900826445,"strike":13.97107438016529,"iv":0.4422173553719008,"gamma":0.22848429752066116,"theta":-0.011349586776859506,"vega":0.01526115702479339,"rho":-0.005477769186178854,"breakevenPct":4.98370366880909},{"delta":0.5,"premium":0.7736552853133769,"strike":14.197848456501402,"iv":0.4464838634237605,"gamma":0.2245912067352666,"theta":-0.011242797006548176,"vega":0.015142797006548176,"rho":-0.006123796109752406,"breakevenPct":4.352025855446914},{"delta":0.55,"premium":0.9198199251637045,"strike":14.431711880261927,"iv":0.44823783910196446,"gamma":0.21902525724976613,"theta":-0.010938774555659494,"vega":0.014838774555659495,"rho":-0.006775253337000213,"breakevenPct":3.7271681147258837},{"delta":0.6,"premium":1.0659845650140316,"strike":14.66557530402245,"iv":0.44999181478016836,"gamma":0.21345930776426567,"theta":-0.010634752104770814,"vega":0.014534752104770813,"rho":-0.0074267105642480185,"breakevenPct":3.1023103740048557},{"delta":0.65,"premium":1.2121492048643594,"strike":14.899438727782975,"iv":0.4517457904583723,"gamma":0.20789335827876518,"theta":-0.010330729653882133,"vega":0.014230729653882132,"rho":-0.008078167791495826,"breakevenPct":2.4774526332838254},{"delta":0.7,"premium":4.005999999999994,"strike":17.38666666666666,"iv":1.1160133333333322,"gamma":0.0807160000000001,"theta":-0.025430666666666643,"vega":0.013484000000000001,"rho":-0.010721742094247493,"breakevenPct":4.662154138463364},{"delta":0.75,"premium":7.639009754678462,"strike":20.98900975467846,"iv":1.5961519858797042,"gamma":0.051453062052018474,"theta":-0.03300188179930945,"vega":0.012371341761121991,"rho":-0.01406585809892887,"breakevenPct":4.880655504096905},{"delta":0.8,"premium":8.256775867681206,"strike":21.761682344049216,"iv":1.5150889413086894,"gamma":0.044754329555313645,"theta":-0.027706040099613687,"vega":0.010484248687576577,"rho":-0.015086882911437463,"breakevenPct":3.7769399617526966},{"delta":0.85,"premium":7.7748832803801315,"strike":21.469626230533414,"iv":1.279510359518548,"gamma":0.04224116638226394,"theta":-0.019459859079823172,"vega":0.008458079712278813,"rho":-0.015250927762917657,"breakevenPct":2.4243466323243226},{"delta":0.9,"premium":7.292990693079054,"strike":21.17757011701761,"iv":1.043931777728406,"gamma":0.03972800320921422,"theta":-0.011213678060032636,"vega":0.006431910736981042,"rho":-0.015414972614397851,"breakevenPct":1.0717533028959445}]}},"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"}}