{"symbol":"KYN","url":"https://intraalpha.com/companies/KYN","capturedAt":"2026-10-22T23:23:14.528Z","state":"ready","quote":{"symbol":"KYN","last_price":14.13,"prev_close":14.09,"regular_close":14.13,"change":0.04,"change_pct":0.2839,"regular_change":0.04,"regular_change_pct":0.2839,"extended_change":0,"extended_change_pct":0,"bid":13.75,"ask":14.54,"bid_size":100,"ask_size":100,"volume":471606,"vwap":14.007581,"open":14.09,"high":14.15,"low":13.75,"close":14.13,"trade_count":2199,"last_trade_at":"2026-10-22T23:00:00.002176275Z","last_quote_at":"2026-10-22T23:00:00.739770777Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:12.673212482-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2600000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"n/a","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:13.882568+00:00"},"optionObservedAt":"2026-10-22T19:53:01.234Z","bars":[{"c":13.9799,"h":14.12,"l":13.97,"n":48,"o":14.12,"t":"2026-10-15T13:30:00Z","v":27399,"vw":14.010082},{"c":13.98,"h":13.99,"l":13.9433,"n":21,"o":13.98,"t":"2026-10-15T13:35:00Z","v":11882,"vw":13.984532},{"c":13.95,"h":13.98,"l":13.93,"n":26,"o":13.942,"t":"2026-10-15T13:40:00Z","v":11687,"vw":13.942995},{"c":13.865,"h":13.94,"l":13.795,"n":75,"o":13.94,"t":"2026-10-15T13:45:00Z","v":20161,"vw":13.866659},{"c":13.83,"h":13.865,"l":13.81,"n":42,"o":13.865,"t":"2026-10-15T13:50:00Z","v":11094,"vw":13.840999},{"c":13.845,"h":13.85,"l":13.82,"n":19,"o":13.83,"t":"2026-10-15T13:55:00Z","v":2772,"vw":13.840464},{"c":13.86,"h":13.87,"l":13.86,"n":8,"o":13.87,"t":"2026-10-15T14:00:00Z","v":782,"vw":13.86463},{"c":13.865,"h":13.8911,"l":13.84,"n":35,"o":13.84,"t":"2026-10-15T14:05:00Z","v":2930,"vw":13.865769},{"c":13.8694,"h":13.87,"l":13.8694,"n":15,"o":13.87,"t":"2026-10-15T14:10:00Z","v":475,"vw":13.869574},{"c":13.9,"h":13.9,"l":13.87,"n":16,"o":13.88,"t":"2026-10-15T14:15:00Z","v":1357,"vw":13.889483},{"c":13.895,"h":13.895,"l":13.895,"n":2,"o":13.895,"t":"2026-10-15T14:20:00Z","v":1264,"vw":13.895},{"c":13.87,"h":13.89,"l":13.8501,"n":20,"o":13.89,"t":"2026-10-15T14:25:00Z","v":4051,"vw":13.87787},{"c":13.875,"h":13.8999,"l":13.862,"n":4,"o":13.874,"t":"2026-10-15T14:30:00Z","v":6368,"vw":13.893065},{"c":13.8975,"h":13.8975,"l":13.8727,"n":11,"o":13.895,"t":"2026-10-15T14:35:00Z","v":5857,"vw":13.893047},{"c":13.9317,"h":13.9317,"l":13.87,"n":7,"o":13.88,"t":"2026-10-15T14:40:00Z","v":676,"vw":13.901173},{"c":13.9313,"h":13.9313,"l":13.9313,"n":1,"o":13.9313,"t":"2026-10-15T14:45:00Z","v":186,"vw":13.9313},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-15T14:50:00Z","v":251,"vw":13.91},{"c":13.88,"h":13.901776,"l":13.88,"n":3,"o":13.901776,"t":"2026-10-15T14:55:00Z","v":442,"vw":13.89116},{"c":13.91,"h":13.91,"l":13.905,"n":6,"o":13.905,"t":"2026-10-15T15:00:00Z","v":750,"vw":13.907684},{"c":13.91,"h":13.91,"l":13.885,"n":11,"o":13.91,"t":"2026-10-15T15:05:00Z","v":5336,"vw":13.904916},{"c":13.92,"h":13.93,"l":13.905,"n":8,"o":13.905,"t":"2026-10-15T15:10:00Z","v":951,"vw":13.925268},{"c":13.945,"h":13.945,"l":13.92,"n":12,"o":13.92,"t":"2026-10-15T15:15:00Z","v":3398,"vw":13.931283},{"c":13.97,"h":13.97,"l":13.945,"n":2,"o":13.945,"t":"2026-10-15T15:20:00Z","v":500,"vw":13.955},{"c":13.94,"h":13.95,"l":13.92,"n":10,"o":13.95,"t":"2026-10-15T15:30:00Z","v":1240,"vw":13.937826},{"c":13.925,"h":13.93,"l":13.925,"n":11,"o":13.93,"t":"2026-10-15T15:35:00Z","v":1015,"vw":13.927693},{"c":13.93,"h":13.9494,"l":13.9196,"n":31,"o":13.925,"t":"2026-10-15T15:40:00Z","v":12929,"vw":13.933605},{"c":13.93,"h":13.93,"l":13.93,"n":4,"o":13.93,"t":"2026-10-15T15:45:00Z","v":796,"vw":13.93},{"c":13.9,"h":13.94,"l":13.9,"n":8,"o":13.93,"t":"2026-10-15T15:50:00Z","v":3455,"vw":13.928141},{"c":13.9,"h":13.92,"l":13.9,"n":12,"o":13.92,"t":"2026-10-15T15:55:00Z","v":5489,"vw":13.916481},{"c":13.915,"h":13.9349,"l":13.902,"n":6,"o":13.9349,"t":"2026-10-15T16:00:00Z","v":830,"vw":13.926777},{"c":13.8901,"h":13.92,"l":13.8901,"n":31,"o":13.91,"t":"2026-10-15T16:05:00Z","v":7588,"vw":13.907781},{"c":13.92,"h":13.9499,"l":13.92,"n":11,"o":13.92,"t":"2026-10-15T16:10:00Z","v":2957,"vw":13.925088},{"c":13.89,"h":13.92,"l":13.89,"n":7,"o":13.92,"t":"2026-10-15T16:15:00Z","v":3701,"vw":13.916081},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-15T16:20:00Z","v":158,"vw":13.91},{"c":13.91,"h":13.91,"l":13.91,"n":7,"o":13.91,"t":"2026-10-15T16:25:00Z","v":564,"vw":13.91},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-15T16:30:00Z","v":500,"vw":13.91},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-15T16:35:00Z","v":100,"vw":13.91},{"c":13.9321,"h":13.9321,"l":13.89,"n":4,"o":13.93,"t":"2026-10-15T16:40:00Z","v":892,"vw":13.926213},{"c":13.905,"h":13.91,"l":13.905,"n":9,"o":13.905,"t":"2026-10-15T16:45:00Z","v":1190,"vw":13.905847},{"c":13.93,"h":13.93,"l":13.91,"n":3,"o":13.915,"t":"2026-10-15T16:50:00Z","v":300,"vw":13.918333},{"c":13.905,"h":13.92,"l":13.905,"n":37,"o":13.92,"t":"2026-10-15T16:55:00Z","v":10061,"vw":13.910813},{"c":13.9199,"h":13.9199,"l":13.8972,"n":6,"o":13.905,"t":"2026-10-15T17:00:00Z","v":2161,"vw":13.910009},{"c":13.91,"h":13.91,"l":13.905,"n":9,"o":13.905,"t":"2026-10-15T17:05:00Z","v":1225,"vw":13.909545},{"c":13.9,"h":13.92,"l":13.9,"n":6,"o":13.92,"t":"2026-10-15T17:10:00Z","v":429,"vw":13.9075},{"c":13.915,"h":13.93,"l":13.905,"n":27,"o":13.9199,"t":"2026-10-15T17:15:00Z","v":9508,"vw":13.923189},{"c":13.9009,"h":13.9256,"l":13.9,"n":19,"o":13.9256,"t":"2026-10-15T17:20:00Z","v":8093,"vw":13.903237},{"c":13.92,"h":13.92,"l":13.9007,"n":8,"o":13.91,"t":"2026-10-15T17:25:00Z","v":1364,"vw":13.90371},{"c":13.92,"h":13.92,"l":13.9001,"n":7,"o":13.9001,"t":"2026-10-15T17:30:00Z","v":2653,"vw":13.904283},{"c":13.925,"h":13.94,"l":13.925,"n":26,"o":13.93,"t":"2026-10-15T17:35:00Z","v":2508,"vw":13.92883},{"c":13.925,"h":13.94,"l":13.925,"n":18,"o":13.925,"t":"2026-10-15T17:40:00Z","v":4379,"vw":13.930886},{"c":13.925,"h":13.925,"l":13.91,"n":7,"o":13.925,"t":"2026-10-15T17:45:00Z","v":1473,"vw":13.923846},{"c":13.91,"h":13.925,"l":13.91,"n":9,"o":13.925,"t":"2026-10-15T17:50:00Z","v":3351,"vw":13.916063},{"c":13.915,"h":13.915,"l":13.9,"n":16,"o":13.911,"t":"2026-10-15T17:55:00Z","v":11509,"vw":13.905121},{"c":13.94,"h":13.94,"l":13.915,"n":26,"o":13.915,"t":"2026-10-15T18:00:00Z","v":3085,"vw":13.927804},{"c":13.93,"h":13.9397,"l":13.925,"n":12,"o":13.9397,"t":"2026-10-15T18:05:00Z","v":1579,"vw":13.932966},{"c":13.925,"h":13.925,"l":13.925,"n":2,"o":13.925,"t":"2026-10-15T18:10:00Z","v":110,"vw":13.925},{"c":13.94,"h":13.94,"l":13.92,"n":9,"o":13.92,"t":"2026-10-15T18:20:00Z","v":1647,"vw":13.921785},{"c":13.906,"h":13.94,"l":13.9,"n":5,"o":13.94,"t":"2026-10-15T18:25:00Z","v":7087,"vw":13.929248},{"c":13.902,"h":13.92,"l":13.9,"n":12,"o":13.92,"t":"2026-10-15T18:30:00Z","v":1051,"vw":13.902407},{"c":13.91,"h":13.91,"l":13.91,"n":3,"o":13.91,"t":"2026-10-15T18:35:00Z","v":552,"vw":13.91},{"c":13.92,"h":13.935,"l":13.91,"n":10,"o":13.91,"t":"2026-10-15T18:40:00Z","v":3597,"vw":13.913103},{"c":13.905,"h":13.93,"l":13.9,"n":26,"o":13.93,"t":"2026-10-15T18:50:00Z","v":12686,"vw":13.914278},{"c":13.9,"h":13.905,"l":13.9,"n":13,"o":13.905,"t":"2026-10-15T18:55:00Z","v":3069,"vw":13.900416},{"c":13.9,"h":13.91,"l":13.895,"n":8,"o":13.91,"t":"2026-10-15T19:00:00Z","v":668,"vw":13.901848},{"c":13.895,"h":13.91,"l":13.895,"n":2,"o":13.91,"t":"2026-10-15T19:05:00Z","v":250,"vw":13.904},{"c":13.905,"h":13.905,"l":13.905,"n":9,"o":13.905,"t":"2026-10-15T19:10:00Z","v":599,"vw":13.905},{"c":13.905,"h":13.91,"l":13.905,"n":8,"o":13.905,"t":"2026-10-15T19:15:00Z","v":2902,"vw":13.908583},{"c":13.9,"h":13.91,"l":13.9,"n":10,"o":13.905,"t":"2026-10-15T19:20:00Z","v":1396,"vw":13.905},{"c":13.88,"h":13.905,"l":13.88,"n":33,"o":13.905,"t":"2026-10-15T19:25:00Z","v":3323,"vw":13.896308},{"c":13.88,"h":13.89,"l":13.88,"n":24,"o":13.89,"t":"2026-10-15T19:30:00Z","v":3917,"vw":13.880586},{"c":13.88,"h":13.89,"l":13.88,"n":15,"o":13.89,"t":"2026-10-15T19:35:00Z","v":1823,"vw":13.886501},{"c":13.895,"h":13.91,"l":13.895,"n":10,"o":13.895,"t":"2026-10-15T19:40:00Z","v":940,"vw":13.898333},{"c":13.91,"h":13.91,"l":13.895,"n":14,"o":13.91,"t":"2026-10-15T19:45:00Z","v":779,"vw":13.9075},{"c":13.93,"h":13.935,"l":13.909,"n":57,"o":13.91,"t":"2026-10-15T19:50:00Z","v":13398,"vw":13.916183},{"c":13.94,"h":13.95,"l":13.92,"n":94,"o":13.93,"t":"2026-10-15T19:55:00Z","v":13337,"vw":13.937901},{"c":13.94,"h":13.94,"l":13.94,"n":6,"o":13.94,"t":"2026-10-15T20:00:00Z","v":5110,"vw":13.94},{"c":13.935,"h":14,"l":13.8701,"n":22,"o":13.97,"t":"2026-10-16T13:30:00Z","v":7178,"vw":13.961163},{"c":13.95,"h":13.95,"l":13.8988,"n":14,"o":13.93,"t":"2026-10-16T13:35:00Z","v":1577,"vw":13.917478},{"c":13.97,"h":14.0064,"l":13.92,"n":19,"o":13.99,"t":"2026-10-16T13:40:00Z","v":14495,"vw":13.928656},{"c":14,"h":14.0065,"l":13.97,"n":4,"o":14.0065,"t":"2026-10-16T13:45:00Z","v":454,"vw":13.988989},{"c":13.975,"h":13.975,"l":13.975,"n":4,"o":13.975,"t":"2026-10-16T13:50:00Z","v":155,"vw":13.975},{"c":13.98,"h":13.995,"l":13.98,"n":7,"o":13.995,"t":"2026-10-16T13:55:00Z","v":1638,"vw":13.981697},{"c":13.9825,"h":13.9825,"l":13.9825,"n":5,"o":13.9825,"t":"2026-10-16T14:00:00Z","v":576,"vw":13.9825},{"c":13.985,"h":13.985,"l":13.9501,"n":9,"o":13.9501,"t":"2026-10-16T14:05:00Z","v":3153,"vw":13.961578},{"c":13.96,"h":14,"l":13.96,"n":35,"o":14,"t":"2026-10-16T14:10:00Z","v":4895,"vw":13.978723},{"c":13.99,"h":13.99,"l":13.95,"n":6,"o":13.99,"t":"2026-10-16T14:15:00Z","v":910,"vw":13.977954},{"c":13.96,"h":13.99,"l":13.96,"n":15,"o":13.985,"t":"2026-10-16T14:20:00Z","v":3883,"vw":13.966531},{"c":13.96,"h":13.995,"l":13.96,"n":30,"o":13.97,"t":"2026-10-16T14:25:00Z","v":5381,"vw":13.984226},{"c":13.99,"h":13.995,"l":13.96,"n":10,"o":13.995,"t":"2026-10-16T14:30:00Z","v":2022,"vw":13.9738},{"c":13.99,"h":13.99,"l":13.9773,"n":17,"o":13.9773,"t":"2026-10-16T14:35:00Z","v":1807,"vw":13.98926},{"c":14,"h":14,"l":14,"n":11,"o":14,"t":"2026-10-16T14:40:00Z","v":1400,"vw":14},{"c":14.02,"h":14.02,"l":14,"n":6,"o":14,"t":"2026-10-16T14:45:00Z","v":566,"vw":14.012844},{"c":14.02,"h":14.02,"l":14.0001,"n":47,"o":14.005,"t":"2026-10-16T14:50:00Z","v":6241,"vw":14.008824},{"c":14,"h":14.02,"l":14,"n":40,"o":14.02,"t":"2026-10-16T14:55:00Z","v":7099,"vw":14.013454},{"c":14,"h":14.0001,"l":14,"n":30,"o":14,"t":"2026-10-16T15:00:00Z","v":5430,"vw":14.000041},{"c":13.9901,"h":14,"l":13.99,"n":6,"o":14,"t":"2026-10-16T15:05:00Z","v":1153,"vw":13.995098},{"c":13.99,"h":14.005,"l":13.99,"n":14,"o":14,"t":"2026-10-16T15:10:00Z","v":2497,"vw":13.993195},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-16T15:15:00Z","v":100,"vw":14.01},{"c":13.99,"h":13.99,"l":13.99,"n":4,"o":13.99,"t":"2026-10-16T15:20:00Z","v":1645,"vw":13.99},{"c":14.02,"h":14.02,"l":14.01,"n":41,"o":14.01,"t":"2026-10-16T15:25:00Z","v":20756,"vw":14.015238},{"c":14.005,"h":14.005,"l":14.005,"n":2,"o":14.005,"t":"2026-10-16T15:30:00Z","v":170,"vw":14.005},{"c":14.01,"h":14.0153,"l":13.99,"n":13,"o":14.005,"t":"2026-10-16T15:35:00Z","v":3641,"vw":13.992607},{"c":14,"h":14.02,"l":14,"n":6,"o":14.02,"t":"2026-10-16T15:40:00Z","v":949,"vw":14.009316},{"c":13.99,"h":14,"l":13.98,"n":13,"o":14,"t":"2026-10-16T15:45:00Z","v":4277,"vw":13.991831},{"c":13.98,"h":13.995,"l":13.98,"n":5,"o":13.995,"t":"2026-10-16T15:50:00Z","v":868,"vw":13.983501},{"c":14.01,"h":14.01,"l":13.995,"n":13,"o":14.008,"t":"2026-10-16T15:55:00Z","v":6163,"vw":13.996204},{"c":14.005,"h":14.02,"l":14.005,"n":10,"o":14.01,"t":"2026-10-16T16:00:00Z","v":2728,"vw":14.007495},{"c":14.005,"h":14.02,"l":13.99,"n":16,"o":14.02,"t":"2026-10-16T16:05:00Z","v":2110,"vw":14.002574},{"c":14.0193,"h":14.0193,"l":14.0021,"n":4,"o":14.0021,"t":"2026-10-16T16:10:00Z","v":6169,"vw":14.019018},{"c":14.02,"h":14.02,"l":14.005,"n":15,"o":14.005,"t":"2026-10-16T16:15:00Z","v":7272,"vw":14.019182},{"c":14.02,"h":14.02,"l":13.9901,"n":10,"o":13.9901,"t":"2026-10-16T16:20:00Z","v":1730,"vw":13.995014},{"c":14.005,"h":14.005,"l":14.0044,"n":3,"o":14.0044,"t":"2026-10-16T16:25:00Z","v":2258,"vw":14.004554},{"c":14.04,"h":14.04,"l":14.005,"n":25,"o":14.005,"t":"2026-10-16T16:30:00Z","v":19855,"vw":14.018129},{"c":14.06,"h":14.06,"l":14.0232,"n":11,"o":14.03,"t":"2026-10-16T16:35:00Z","v":3482,"vw":14.032502},{"c":14.04,"h":14.05,"l":14.04,"n":4,"o":14.05,"t":"2026-10-16T16:40:00Z","v":521,"vw":14.042222},{"c":14.055,"h":14.055,"l":14.0364,"n":15,"o":14.0364,"t":"2026-10-16T16:45:00Z","v":2836,"vw":14.047924},{"c":14.0799,"h":14.0799,"l":14.03,"n":8,"o":14.03,"t":"2026-10-16T16:50:00Z","v":535,"vw":14.06496},{"c":14.0317,"h":14.06,"l":14.0301,"n":4,"o":14.0301,"t":"2026-10-16T16:55:00Z","v":4489,"vw":14.046455},{"c":14.0406,"h":14.06,"l":14.0406,"n":5,"o":14.06,"t":"2026-10-16T17:00:00Z","v":406,"vw":14.053701},{"c":14.03,"h":14.04,"l":14.03,"n":3,"o":14.04,"t":"2026-10-16T17:05:00Z","v":382,"vw":14.037382},{"c":14.05,"h":14.05,"l":14.03,"n":19,"o":14.032,"t":"2026-10-16T17:10:00Z","v":1982,"vw":14.039156},{"c":14.03,"h":14.05,"l":14.016,"n":13,"o":14.016,"t":"2026-10-16T17:20:00Z","v":1214,"vw":14.028924},{"c":14.05,"h":14.05,"l":14.05,"n":7,"o":14.05,"t":"2026-10-16T17:25:00Z","v":542,"vw":14.05},{"c":14.055,"h":14.055,"l":14.055,"n":2,"o":14.055,"t":"2026-10-16T17:30:00Z","v":3984,"vw":14.055},{"c":14.0636,"h":14.065,"l":14.05,"n":69,"o":14.06,"t":"2026-10-16T17:35:00Z","v":12117,"vw":14.058484},{"c":14.0999,"h":14.1,"l":14.07,"n":20,"o":14.07,"t":"2026-10-16T17:40:00Z","v":3521,"vw":14.090544},{"c":14.07,"h":14.09,"l":14.07,"n":22,"o":14.08,"t":"2026-10-16T17:45:00Z","v":1814,"vw":14.079726},{"c":14.07,"h":14.07,"l":14.07,"n":9,"o":14.07,"t":"2026-10-16T17:50:00Z","v":889,"vw":14.07},{"c":14.075,"h":14.09,"l":14.07,"n":21,"o":14.07,"t":"2026-10-16T17:55:00Z","v":1923,"vw":14.078501},{"c":14.08,"h":14.09,"l":14.075,"n":20,"o":14.075,"t":"2026-10-16T18:00:00Z","v":2606,"vw":14.08},{"c":14.065,"h":14.09,"l":14.05,"n":98,"o":14.09,"t":"2026-10-16T18:05:00Z","v":10626,"vw":14.057763},{"c":14.05,"h":14.055,"l":14.05,"n":12,"o":14.055,"t":"2026-10-16T18:15:00Z","v":878,"vw":14.050791},{"c":14.055,"h":14.07,"l":14.0436,"n":9,"o":14.07,"t":"2026-10-16T18:20:00Z","v":2714,"vw":14.057063},{"c":14.07,"h":14.07,"l":14.055,"n":17,"o":14.07,"t":"2026-10-16T18:25:00Z","v":2430,"vw":14.067232},{"c":14.08,"h":14.08,"l":14.08,"n":11,"o":14.08,"t":"2026-10-16T18:30:00Z","v":1335,"vw":14.08},{"c":14.079,"h":14.105,"l":14.079,"n":11,"o":14.1,"t":"2026-10-16T18:35:00Z","v":2301,"vw":14.093292},{"c":14.095,"h":14.1075,"l":14.095,"n":4,"o":14.095,"t":"2026-10-16T18:40:00Z","v":1218,"vw":14.102995},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-10-16T18:45:00Z","v":733,"vw":14.1},{"c":14.09,"h":14.09,"l":14.0801,"n":3,"o":14.09,"t":"2026-10-16T18:50:00Z","v":300,"vw":14.0867},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-10-16T18:55:00Z","v":253,"vw":14.1},{"c":14.1,"h":14.11,"l":14.1,"n":39,"o":14.1,"t":"2026-10-16T19:00:00Z","v":7322,"vw":14.10355},{"c":14.09,"h":14.105,"l":14.09,"n":18,"o":14.105,"t":"2026-10-16T19:05:00Z","v":1252,"vw":14.102619},{"c":14.08,"h":14.1155,"l":14.08,"n":23,"o":14.1155,"t":"2026-10-16T19:10:00Z","v":1761,"vw":14.095326},{"c":14.08,"h":14.095,"l":14.08,"n":5,"o":14.08,"t":"2026-10-16T19:15:00Z","v":3887,"vw":14.08039},{"c":14.08,"h":14.095,"l":14.08,"n":5,"o":14.08,"t":"2026-10-16T19:20:00Z","v":331,"vw":14.085},{"c":14.08,"h":14.0966,"l":14.08,"n":13,"o":14.08,"t":"2026-10-16T19:25:00Z","v":3059,"vw":14.084993},{"c":14.095,"h":14.1,"l":14.08,"n":26,"o":14.08,"t":"2026-10-16T19:30:00Z","v":3129,"vw":14.098268},{"c":14.095,"h":14.1,"l":14.0801,"n":14,"o":14.0801,"t":"2026-10-16T19:35:00Z","v":2085,"vw":14.089001},{"c":14.0705,"h":14.09,"l":14.0705,"n":16,"o":14.09,"t":"2026-10-16T19:40:00Z","v":10191,"vw":14.071879},{"c":14.09,"h":14.11,"l":14.09,"n":13,"o":14.11,"t":"2026-10-16T19:45:00Z","v":827,"vw":14.098},{"c":14.1201,"h":14.1251,"l":14.08,"n":31,"o":14.08,"t":"2026-10-16T19:50:00Z","v":6010,"vw":14.120119},{"c":14.18,"h":14.19,"l":14.11,"n":96,"o":14.13,"t":"2026-10-16T19:55:00Z","v":17427,"vw":14.132185},{"c":14.15,"h":14.15,"l":14.15,"n":5,"o":14.15,"t":"2026-10-16T20:00:00Z","v":2057,"vw":14.15},{"c":14.1999,"h":14.2,"l":14.12,"n":10,"o":14.15,"t":"2026-10-19T13:30:00Z","v":4491,"vw":14.160617},{"c":14.17,"h":14.198,"l":14.11,"n":17,"o":14.11,"t":"2026-10-19T13:35:00Z","v":3692,"vw":14.163112},{"c":14.165,"h":14.19,"l":14.165,"n":24,"o":14.165,"t":"2026-10-19T13:40:00Z","v":7728,"vw":14.167333},{"c":14.16,"h":14.18,"l":14.14,"n":32,"o":14.14,"t":"2026-10-19T13:45:00Z","v":4341,"vw":14.167528},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-19T13:50:00Z","v":122,"vw":14.15},{"c":14.11,"h":14.15,"l":14.11,"n":20,"o":14.14,"t":"2026-10-19T13:55:00Z","v":6431,"vw":14.127911},{"c":14.1879,"h":14.1879,"l":14.11,"n":13,"o":14.1509,"t":"2026-10-19T14:05:00Z","v":5562,"vw":14.12736},{"c":14.12,"h":14.12,"l":14.11,"n":9,"o":14.12,"t":"2026-10-19T14:10:00Z","v":497,"vw":14.115},{"c":14.13,"h":14.18,"l":14.1,"n":7,"o":14.18,"t":"2026-10-19T14:15:00Z","v":8600,"vw":14.175143},{"c":14.08,"h":14.12,"l":14.08,"n":34,"o":14.12,"t":"2026-10-19T14:20:00Z","v":9568,"vw":14.09374},{"c":14.11,"h":14.13,"l":14.085,"n":16,"o":14.09,"t":"2026-10-19T14:25:00Z","v":1811,"vw":14.095143},{"c":14.09,"h":14.115,"l":14.0802,"n":15,"o":14.115,"t":"2026-10-19T14:30:00Z","v":11457,"vw":14.094611},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-19T14:35:00Z","v":100,"vw":14.11},{"c":14.08,"h":14.1,"l":14.07,"n":13,"o":14.1,"t":"2026-10-19T14:40:00Z","v":2917,"vw":14.079518},{"c":14.08,"h":14.08,"l":14.065,"n":7,"o":14.065,"t":"2026-10-19T14:45:00Z","v":939,"vw":14.066904},{"c":14.065,"h":14.065,"l":14.065,"n":1,"o":14.065,"t":"2026-10-19T14:55:00Z","v":1000,"vw":14.065},{"c":14.06,"h":14.06,"l":14.04,"n":4,"o":14.04,"t":"2026-10-19T15:00:00Z","v":308,"vw":14.053333},{"c":14.0735,"h":14.0735,"l":14.06,"n":5,"o":14.06,"t":"2026-10-19T15:05:00Z","v":457,"vw":14.069},{"c":14.025,"h":14.06,"l":14.01,"n":50,"o":14.0525,"t":"2026-10-19T15:10:00Z","v":8442,"vw":14.036343},{"c":14.025,"h":14.05,"l":14.025,"n":9,"o":14.025,"t":"2026-10-19T15:15:00Z","v":8251,"vw":14.02717},{"c":14.0487,"h":14.0487,"l":14.0487,"n":1,"o":14.0487,"t":"2026-10-19T15:20:00Z","v":177,"vw":14.0487},{"c":14.0101,"h":14.06,"l":14.01,"n":8,"o":14.06,"t":"2026-10-19T15:25:00Z","v":7537,"vw":14.015039},{"c":14.051,"h":14.051,"l":14.0301,"n":4,"o":14.0301,"t":"2026-10-19T15:30:00Z","v":945,"vw":14.041334},{"c":14.045,"h":14.045,"l":14.045,"n":2,"o":14.045,"t":"2026-10-19T15:35:00Z","v":1433,"vw":14.045},{"c":14.055,"h":14.055,"l":14.055,"n":1,"o":14.055,"t":"2026-10-19T15:40:00Z","v":100,"vw":14.055},{"c":14.02,"h":14.055,"l":14.02,"n":7,"o":14.055,"t":"2026-10-19T15:45:00Z","v":858,"vw":14.046895},{"c":14.06,"h":14.06,"l":14.04,"n":16,"o":14.05,"t":"2026-10-19T15:50:00Z","v":2043,"vw":14.05537},{"c":14.0403,"h":14.06,"l":14.0403,"n":8,"o":14.06,"t":"2026-10-19T15:55:00Z","v":957,"vw":14.049576},{"c":14.055,"h":14.055,"l":14.04,"n":10,"o":14.055,"t":"2026-10-19T16:00:00Z","v":4470,"vw":14.050512},{"c":14.04,"h":14.055,"l":14.0269,"n":12,"o":14.055,"t":"2026-10-19T16:05:00Z","v":1625,"vw":14.035502},{"c":14.045,"h":14.045,"l":14.044,"n":7,"o":14.044,"t":"2026-10-19T16:10:00Z","v":664,"vw":14.0444},{"c":14.03,"h":14.045,"l":14.03,"n":5,"o":14.045,"t":"2026-10-19T16:15:00Z","v":1888,"vw":14.043372},{"c":14.045,"h":14.045,"l":14.045,"n":4,"o":14.045,"t":"2026-10-19T16:20:00Z","v":274,"vw":14.045},{"c":14.0597,"h":14.0597,"l":14.0597,"n":8,"o":14.0597,"t":"2026-10-19T16:25:00Z","v":1012,"vw":14.0597},{"c":14.02,"h":14.03,"l":14.02,"n":6,"o":14.03,"t":"2026-10-19T16:30:00Z","v":1051,"vw":14.029048},{"c":14.035,"h":14.035,"l":14.035,"n":3,"o":14.035,"t":"2026-10-19T16:35:00Z","v":453,"vw":14.035},{"c":14.02,"h":14.0245,"l":14.02,"n":7,"o":14.0245,"t":"2026-10-19T16:40:00Z","v":274,"vw":14.022552},{"c":14.03,"h":14.045,"l":14.03,"n":12,"o":14.03,"t":"2026-10-19T16:45:00Z","v":1179,"vw":14.036666},{"c":14.03,"h":14.0468,"l":14.03,"n":8,"o":14.045,"t":"2026-10-19T16:50:00Z","v":2277,"vw":14.043017},{"c":14.04,"h":14.05,"l":14.02,"n":11,"o":14.03,"t":"2026-10-19T16:55:00Z","v":2228,"vw":14.030281},{"c":14.03,"h":14.0572,"l":14.0141,"n":12,"o":14.04,"t":"2026-10-19T17:00:00Z","v":1165,"vw":14.043848},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-19T17:05:00Z","v":101,"vw":14.03},{"c":13.99,"h":14.03,"l":13.98,"n":92,"o":14.03,"t":"2026-10-19T17:10:00Z","v":49439,"vw":14.000439},{"c":14,"h":14.01,"l":13.99,"n":29,"o":13.99,"t":"2026-10-19T17:15:00Z","v":6706,"vw":14.003775},{"c":13.99,"h":14,"l":13.99,"n":9,"o":14,"t":"2026-10-19T17:20:00Z","v":712,"vw":13.993843},{"c":14.0084,"h":14.01,"l":14,"n":18,"o":14,"t":"2026-10-19T17:25:00Z","v":4440,"vw":14.000768},{"c":14,"h":14,"l":13.98,"n":27,"o":13.995,"t":"2026-10-19T17:30:00Z","v":5593,"vw":13.984411},{"c":14.03,"h":14.03,"l":13.9902,"n":34,"o":14.01,"t":"2026-10-19T17:35:00Z","v":9745,"vw":14.002224},{"c":14.005,"h":14.015,"l":13.99,"n":30,"o":14.015,"t":"2026-10-19T17:40:00Z","v":11324,"vw":14.001362},{"c":14.005,"h":14.005,"l":14,"n":7,"o":14,"t":"2026-10-19T17:45:00Z","v":848,"vw":14.004167},{"c":14.005,"h":14.01,"l":14.005,"n":8,"o":14.01,"t":"2026-10-19T17:50:00Z","v":852,"vw":14.006136},{"c":14.03,"h":14.03,"l":14.005,"n":14,"o":14.005,"t":"2026-10-19T17:55:00Z","v":2596,"vw":14.014133},{"c":14.01,"h":14.025,"l":14,"n":9,"o":14.015,"t":"2026-10-19T18:00:00Z","v":4740,"vw":14.014781},{"c":14.005,"h":14.02,"l":14.005,"n":11,"o":14.01,"t":"2026-10-19T18:05:00Z","v":2040,"vw":14.009125},{"c":13.9903,"h":14.02,"l":13.99,"n":14,"o":14.005,"t":"2026-10-19T18:10:00Z","v":2729,"vw":13.995147},{"c":14.007,"h":14.02,"l":14.005,"n":8,"o":14.02,"t":"2026-10-19T18:15:00Z","v":778,"vw":14.009361},{"c":14.01,"h":14.02,"l":13.99,"n":30,"o":13.991,"t":"2026-10-19T18:20:00Z","v":5179,"vw":13.997818},{"c":14,"h":14.0052,"l":14,"n":6,"o":14,"t":"2026-10-19T18:25:00Z","v":2336,"vw":14.003975},{"c":14.0061,"h":14.008,"l":13.995,"n":8,"o":14,"t":"2026-10-19T18:30:00Z","v":900,"vw":14.001373},{"c":14.005,"h":14.005,"l":14.005,"n":5,"o":14.005,"t":"2026-10-19T18:35:00Z","v":557,"vw":14.005},{"c":14.02,"h":14.02,"l":14.01,"n":6,"o":14.01,"t":"2026-10-19T18:40:00Z","v":783,"vw":14.017143},{"c":14.025,"h":14.025,"l":14.0124,"n":17,"o":14.0124,"t":"2026-10-19T18:45:00Z","v":1787,"vw":14.020296},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-19T18:50:00Z","v":200,"vw":14.02},{"c":14.02,"h":14.02,"l":14.01,"n":4,"o":14.01,"t":"2026-10-19T18:55:00Z","v":383,"vw":14.013333},{"c":14.02,"h":14.03,"l":14.0112,"n":17,"o":14.018,"t":"2026-10-19T19:00:00Z","v":41086,"vw":14.019916},{"c":14.025,"h":14.025,"l":14.025,"n":12,"o":14.025,"t":"2026-10-19T19:05:00Z","v":1527,"vw":14.025},{"c":14.015,"h":14.025,"l":14.015,"n":9,"o":14.025,"t":"2026-10-19T19:10:00Z","v":707,"vw":14.021667},{"c":14.025,"h":14.03,"l":14.015,"n":10,"o":14.015,"t":"2026-10-19T19:15:00Z","v":1123,"vw":14.02023},{"c":14.025,"h":14.025,"l":14.025,"n":2,"o":14.025,"t":"2026-10-19T19:20:00Z","v":1881,"vw":14.025},{"c":14.02,"h":14.03,"l":14.015,"n":24,"o":14.02,"t":"2026-10-19T19:25:00Z","v":2334,"vw":14.021817},{"c":14.005,"h":14.02,"l":14,"n":30,"o":14.0198,"t":"2026-10-19T19:30:00Z","v":3457,"vw":14.009527},{"c":14.0012,"h":14.02,"l":14.0012,"n":4,"o":14.02,"t":"2026-10-19T19:35:00Z","v":705,"vw":14.007114},{"c":14.03,"h":14.03,"l":14.02,"n":22,"o":14.02,"t":"2026-10-19T19:40:00Z","v":5583,"vw":14.026962},{"c":14.015,"h":14.03,"l":14.015,"n":126,"o":14.02,"t":"2026-10-19T19:45:00Z","v":17193,"vw":14.028403},{"c":14,"h":14.02,"l":14,"n":54,"o":14.01,"t":"2026-10-19T19:50:00Z","v":4402,"vw":14.006004},{"c":14.02,"h":14.02,"l":13.99,"n":83,"o":13.99,"t":"2026-10-19T19:55:00Z","v":9084,"vw":14.013196},{"c":14.02,"h":14.02,"l":14.02,"n":4,"o":14.02,"t":"2026-10-19T20:00:00Z","v":4242,"vw":14.02},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-19T21:35:00Z","v":186,"vw":14.06},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-20T11:25:00Z","v":186,"vw":14.01},{"c":13.9838,"h":13.9838,"l":13.9726,"n":2,"o":13.9726,"t":"2026-10-20T12:05:00Z","v":1100,"vw":13.973618},{"c":14.19,"h":14.19,"l":14.01,"n":11,"o":14.01,"t":"2026-10-20T13:30:00Z","v":11870,"vw":14.015747},{"c":14.075,"h":14.075,"l":14,"n":5,"o":14.075,"t":"2026-10-20T13:35:00Z","v":2141,"vw":14.010714},{"c":14.075,"h":14.08,"l":14.0705,"n":34,"o":14.075,"t":"2026-10-20T13:40:00Z","v":5977,"vw":14.077989},{"c":14.075,"h":14.12,"l":14.075,"n":21,"o":14.08,"t":"2026-10-20T13:45:00Z","v":5904,"vw":14.077229},{"c":14.065,"h":14.065,"l":14.065,"n":5,"o":14.065,"t":"2026-10-20T13:55:00Z","v":415,"vw":14.065},{"c":14.06,"h":14.07,"l":14.03,"n":11,"o":14.0675,"t":"2026-10-20T14:00:00Z","v":1683,"vw":14.061033},{"c":14.065,"h":14.065,"l":14.065,"n":1,"o":14.065,"t":"2026-10-20T14:05:00Z","v":1000,"vw":14.065},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-20T14:10:00Z","v":860,"vw":14.04},{"c":14.065,"h":14.065,"l":14.045,"n":4,"o":14.045,"t":"2026-10-20T14:15:00Z","v":508,"vw":14.050133},{"c":14.05,"h":14.055,"l":14.05,"n":6,"o":14.055,"t":"2026-10-20T14:20:00Z","v":790,"vw":14.052111},{"c":14.025,"h":14.025,"l":14,"n":14,"o":14.01,"t":"2026-10-20T14:30:00Z","v":1686,"vw":14.007224},{"c":13.99,"h":14.025,"l":13.99,"n":12,"o":14.025,"t":"2026-10-20T14:35:00Z","v":1827,"vw":14.002676},{"c":13.985,"h":13.99,"l":13.95,"n":34,"o":13.95,"t":"2026-10-20T14:45:00Z","v":7653,"vw":13.95935},{"c":13.975,"h":13.99,"l":13.975,"n":5,"o":13.99,"t":"2026-10-20T14:50:00Z","v":471,"vw":13.985677},{"c":13.99,"h":13.99,"l":13.97,"n":12,"o":13.9757,"t":"2026-10-20T14:55:00Z","v":803,"vw":13.977523},{"c":14.01,"h":14.01,"l":13.975,"n":15,"o":13.975,"t":"2026-10-20T15:00:00Z","v":1990,"vw":13.997389},{"c":14.015,"h":14.015,"l":14.015,"n":2,"o":14.015,"t":"2026-10-20T15:05:00Z","v":387,"vw":14.015},{"c":14.03,"h":14.03,"l":14,"n":17,"o":14.015,"t":"2026-10-20T15:10:00Z","v":2420,"vw":14.019117},{"c":14.0143,"h":14.0372,"l":14.0143,"n":9,"o":14.0372,"t":"2026-10-20T15:15:00Z","v":1082,"vw":14.029321},{"c":14.0322,"h":14.05,"l":14.025,"n":9,"o":14.025,"t":"2026-10-20T15:20:00Z","v":1500,"vw":14.035067},{"c":14.03,"h":14.05,"l":14.03,"n":3,"o":14.05,"t":"2026-10-20T15:25:00Z","v":588,"vw":14.046},{"c":14.045,"h":14.045,"l":14.045,"n":2,"o":14.045,"t":"2026-10-20T15:30:00Z","v":112,"vw":14.045},{"c":14.03,"h":14.0308,"l":14.03,"n":4,"o":14.03,"t":"2026-10-20T15:35:00Z","v":1995,"vw":14.030148},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-20T15:40:00Z","v":200,"vw":14.03},{"c":14.035,"h":14.05,"l":14.03,"n":6,"o":14.03,"t":"2026-10-20T15:45:00Z","v":789,"vw":14.037857},{"c":14.035,"h":14.035,"l":14.0114,"n":3,"o":14.0114,"t":"2026-10-20T15:50:00Z","v":1200,"vw":14.015333},{"c":14.035,"h":14.06,"l":14.035,"n":6,"o":14.035,"t":"2026-10-20T15:55:00Z","v":722,"vw":14.038467},{"c":14.06,"h":14.06,"l":14.04,"n":12,"o":14.05,"t":"2026-10-20T16:00:00Z","v":3130,"vw":14.043667},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-20T16:05:00Z","v":140,"vw":14.02},{"c":14.0299,"h":14.0299,"l":14.0299,"n":2,"o":14.0299,"t":"2026-10-20T16:15:00Z","v":275,"vw":14.0299},{"c":14.055,"h":14.055,"l":14.055,"n":14,"o":14.055,"t":"2026-10-20T16:20:00Z","v":2014,"vw":14.055},{"c":14.055,"h":14.055,"l":14.055,"n":16,"o":14.055,"t":"2026-10-20T16:25:00Z","v":986,"vw":14.055},{"c":14.055,"h":14.06,"l":14.055,"n":4,"o":14.06,"t":"2026-10-20T16:35:00Z","v":2874,"vw":14.055627},{"c":14.065,"h":14.08,"l":14.055,"n":10,"o":14.055,"t":"2026-10-20T16:45:00Z","v":4257,"vw":14.066009},{"c":14.065,"h":14.065,"l":14.065,"n":3,"o":14.065,"t":"2026-10-20T16:50:00Z","v":934,"vw":14.065},{"c":14.07,"h":14.09,"l":14.05,"n":8,"o":14.09,"t":"2026-10-20T16:55:00Z","v":2057,"vw":14.070736},{"c":14.055,"h":14.07,"l":14.05,"n":22,"o":14.07,"t":"2026-10-20T17:00:00Z","v":3795,"vw":14.06365},{"c":14.064,"h":14.064,"l":14.045,"n":16,"o":14.05,"t":"2026-10-20T17:05:00Z","v":3272,"vw":14.0471},{"c":14.066,"h":14.07,"l":14.06,"n":4,"o":14.06,"t":"2026-10-20T17:10:00Z","v":408,"vw":14.0665},{"c":14.06,"h":14.06,"l":14.05,"n":11,"o":14.06,"t":"2026-10-20T17:15:00Z","v":1454,"vw":14.056559},{"c":14.04,"h":14.0434,"l":14.03,"n":6,"o":14.0434,"t":"2026-10-20T17:20:00Z","v":774,"vw":14.040029},{"c":14.02,"h":14.04,"l":14.02,"n":17,"o":14.04,"t":"2026-10-20T17:25:00Z","v":3324,"vw":14.027546},{"c":14.015,"h":14.02,"l":14.01,"n":10,"o":14.02,"t":"2026-10-20T17:30:00Z","v":742,"vw":14.016667},{"c":14.015,"h":14.015,"l":14.015,"n":4,"o":14.015,"t":"2026-10-20T17:35:00Z","v":601,"vw":14.015},{"c":14.02,"h":14.02,"l":14.02,"n":6,"o":14.02,"t":"2026-10-20T17:40:00Z","v":600,"vw":14.02},{"c":14.03,"h":14.03,"l":14.02,"n":3,"o":14.02,"t":"2026-10-20T17:45:00Z","v":305,"vw":14.026667},{"c":14.035,"h":14.04,"l":14.03,"n":29,"o":14.03,"t":"2026-10-20T17:50:00Z","v":13272,"vw":14.036645},{"c":14.04,"h":14.04,"l":14.03,"n":16,"o":14.03,"t":"2026-10-20T17:55:00Z","v":3200,"vw":14.031636},{"c":14.035,"h":14.04,"l":14.035,"n":6,"o":14.04,"t":"2026-10-20T18:00:00Z","v":645,"vw":14.0391},{"c":14.035,"h":14.038,"l":14.03,"n":6,"o":14.038,"t":"2026-10-20T18:10:00Z","v":625,"vw":14.034334},{"c":14.035,"h":14.035,"l":14.035,"n":11,"o":14.035,"t":"2026-10-20T18:15:00Z","v":1422,"vw":14.035},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-20T18:20:00Z","v":275,"vw":14.03},{"c":14.0142,"h":14.025,"l":14.01,"n":9,"o":14.025,"t":"2026-10-20T18:25:00Z","v":985,"vw":14.018446},{"c":14.0199,"h":14.0199,"l":14.0199,"n":1,"o":14.0199,"t":"2026-10-20T18:30:00Z","v":717,"vw":14.0199},{"c":14.015,"h":14.015,"l":14.01,"n":35,"o":14.015,"t":"2026-10-20T18:35:00Z","v":1265,"vw":14.0125},{"c":14.015,"h":14.015,"l":14.015,"n":2,"o":14.015,"t":"2026-10-20T18:40:00Z","v":200,"vw":14.015},{"c":14.015,"h":14.015,"l":14.0101,"n":4,"o":14.0101,"t":"2026-10-20T18:45:00Z","v":377,"vw":14.01141},{"c":14.04,"h":14.04,"l":14.0189,"n":19,"o":14.0189,"t":"2026-10-20T18:50:00Z","v":2527,"vw":14.022861},{"c":14.03,"h":14.05,"l":14.03,"n":9,"o":14.04,"t":"2026-10-20T18:55:00Z","v":1785,"vw":14.045557},{"c":14.04,"h":14.04,"l":14.03,"n":12,"o":14.04,"t":"2026-10-20T19:00:00Z","v":2750,"vw":14.038011},{"c":14.04,"h":14.04,"l":14.032,"n":15,"o":14.04,"t":"2026-10-20T19:05:00Z","v":6753,"vw":14.039194},{"c":14.03,"h":14.04,"l":14.03,"n":8,"o":14.04,"t":"2026-10-20T19:10:00Z","v":829,"vw":14.037006},{"c":14.0376,"h":14.0376,"l":14.03,"n":15,"o":14.03,"t":"2026-10-20T19:15:00Z","v":2728,"vw":14.030471},{"c":14.035,"h":14.05,"l":14.025,"n":36,"o":14.025,"t":"2026-10-20T19:20:00Z","v":4171,"vw":14.038398},{"c":14.02,"h":14.035,"l":14.02,"n":2,"o":14.035,"t":"2026-10-20T19:25:00Z","v":350,"vw":14.028571},{"c":14.03,"h":14.035,"l":14.02,"n":19,"o":14.035,"t":"2026-10-20T19:30:00Z","v":7952,"vw":14.034313},{"c":14.0213,"h":14.04,"l":14.02,"n":10,"o":14.03,"t":"2026-10-20T19:35:00Z","v":1986,"vw":14.025251},{"c":14.035,"h":14.04,"l":14.02,"n":14,"o":14.03,"t":"2026-10-20T19:40:00Z","v":3359,"vw":14.030911},{"c":14.03,"h":14.04,"l":14.03,"n":28,"o":14.04,"t":"2026-10-20T19:45:00Z","v":2990,"vw":14.037591},{"c":14.04,"h":14.05,"l":14.03,"n":71,"o":14.04,"t":"2026-10-20T19:50:00Z","v":10170,"vw":14.043122},{"c":14.02,"h":14.04,"l":14.02,"n":55,"o":14.035,"t":"2026-10-20T19:55:00Z","v":5695,"vw":14.03066},{"c":14.02,"h":14.02,"l":14.02,"n":3,"o":14.02,"t":"2026-10-20T20:00:00Z","v":1331,"vw":14.02},{"c":14.08,"h":14.1,"l":14.05,"n":10,"o":14.05,"t":"2026-10-21T13:30:00Z","v":7726,"vw":14.052136},{"c":14.115,"h":14.1572,"l":14.115,"n":2,"o":14.1572,"t":"2026-10-21T13:35:00Z","v":1100,"vw":14.149527},{"c":14.067,"h":14.16,"l":14.067,"n":5,"o":14.115,"t":"2026-10-21T13:40:00Z","v":1636,"vw":14.104336},{"c":14.075,"h":14.0775,"l":14.075,"n":12,"o":14.075,"t":"2026-10-21T13:45:00Z","v":1101,"vw":14.075227},{"c":14.09,"h":14.09,"l":14.075,"n":6,"o":14.075,"t":"2026-10-21T13:50:00Z","v":313,"vw":14.08},{"c":14.12,"h":14.12,"l":14.1,"n":6,"o":14.1,"t":"2026-10-21T14:05:00Z","v":1138,"vw":14.103515},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-21T14:10:00Z","v":362,"vw":14.1},{"c":14.11,"h":14.11,"l":14.07,"n":26,"o":14.08,"t":"2026-10-21T14:15:00Z","v":7485,"vw":14.080208},{"c":14.115,"h":14.115,"l":14.115,"n":1,"o":14.115,"t":"2026-10-21T14:20:00Z","v":273,"vw":14.115},{"c":14.115,"h":14.115,"l":14.115,"n":3,"o":14.115,"t":"2026-10-21T14:25:00Z","v":212,"vw":14.115},{"c":14.11,"h":14.11,"l":14.09,"n":31,"o":14.09,"t":"2026-10-21T14:30:00Z","v":4468,"vw":14.100112},{"c":14.12,"h":14.12,"l":14.1,"n":10,"o":14.105,"t":"2026-10-21T14:35:00Z","v":1211,"vw":14.110113},{"c":14.11,"h":14.12,"l":14.1,"n":10,"o":14.1,"t":"2026-10-21T14:40:00Z","v":1265,"vw":14.111054},{"c":14.12,"h":14.14,"l":14.12,"n":2,"o":14.14,"t":"2026-10-21T14:45:00Z","v":1557,"vw":14.137431},{"c":14.112,"h":14.125,"l":14.11,"n":5,"o":14.112,"t":"2026-10-21T14:50:00Z","v":519,"vw":14.113661},{"c":14.104,"h":14.11,"l":14.1,"n":11,"o":14.11,"t":"2026-10-21T14:55:00Z","v":1520,"vw":14.104489},{"c":14.072,"h":14.072,"l":14.07,"n":3,"o":14.07,"t":"2026-10-21T15:00:00Z","v":217,"vw":14.071},{"c":14.0701,"h":14.0773,"l":14.07,"n":20,"o":14.07,"t":"2026-10-21T15:05:00Z","v":7283,"vw":14.073353},{"c":14.062,"h":14.07,"l":14.0601,"n":8,"o":14.07,"t":"2026-10-21T15:10:00Z","v":2813,"vw":14.063135},{"c":14.065,"h":14.065,"l":14.06,"n":3,"o":14.06,"t":"2026-10-21T15:15:00Z","v":2175,"vw":14.064762},{"c":14.0686,"h":14.07,"l":14.065,"n":9,"o":14.07,"t":"2026-10-21T15:20:00Z","v":3958,"vw":14.067327},{"c":14.065,"h":14.07,"l":14.06,"n":28,"o":14.065,"t":"2026-10-21T15:25:00Z","v":5907,"vw":14.067414},{"c":14.065,"h":14.065,"l":14.06,"n":9,"o":14.0602,"t":"2026-10-21T15:30:00Z","v":1533,"vw":14.061624},{"c":14.07,"h":14.07,"l":14.0601,"n":10,"o":14.0601,"t":"2026-10-21T15:35:00Z","v":899,"vw":14.064512},{"c":14.085,"h":14.1,"l":14.085,"n":3,"o":14.1,"t":"2026-10-21T15:40:00Z","v":455,"vw":14.091667},{"c":14.1,"h":14.1,"l":14.0741,"n":6,"o":14.0741,"t":"2026-10-21T15:45:00Z","v":600,"vw":14.095683},{"c":14.115,"h":14.12,"l":14.11,"n":20,"o":14.115,"t":"2026-10-21T15:50:00Z","v":1385,"vw":14.114584},{"c":14.09,"h":14.11,"l":14.09,"n":22,"o":14.1,"t":"2026-10-21T15:55:00Z","v":2416,"vw":14.099016},{"c":14.1,"h":14.1,"l":14.095,"n":7,"o":14.095,"t":"2026-10-21T16:00:00Z","v":442,"vw":14.0975},{"c":14.09,"h":14.1,"l":14.09,"n":5,"o":14.1,"t":"2026-10-21T16:05:00Z","v":326,"vw":14.096192},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-21T16:10:00Z","v":455,"vw":14.1},{"c":14.11,"h":14.11,"l":14.0901,"n":5,"o":14.0901,"t":"2026-10-21T16:15:00Z","v":2400,"vw":14.092583},{"c":14.11,"h":14.11,"l":14.09,"n":3,"o":14.09,"t":"2026-10-21T16:20:00Z","v":308,"vw":14.103029},{"c":14.11,"h":14.11,"l":14.105,"n":8,"o":14.11,"t":"2026-10-21T16:25:00Z","v":1293,"vw":14.109099},{"c":14.13,"h":14.14,"l":14.12,"n":31,"o":14.12,"t":"2026-10-21T16:30:00Z","v":2966,"vw":14.12875},{"c":14.09,"h":14.13,"l":14.08,"n":31,"o":14.13,"t":"2026-10-21T16:35:00Z","v":3346,"vw":14.111567},{"c":14.095,"h":14.1,"l":14.095,"n":7,"o":14.1,"t":"2026-10-21T16:40:00Z","v":10341,"vw":14.099439},{"c":14.09,"h":14.095,"l":14.0701,"n":28,"o":14.095,"t":"2026-10-21T16:45:00Z","v":6825,"vw":14.077666},{"c":14.08,"h":14.105,"l":14.07,"n":28,"o":14.1,"t":"2026-10-21T16:50:00Z","v":8776,"vw":14.086209},{"c":14.09,"h":14.09,"l":14.0723,"n":2,"o":14.0723,"t":"2026-10-21T16:55:00Z","v":587,"vw":14.085145},{"c":14.095,"h":14.095,"l":14.0721,"n":14,"o":14.08,"t":"2026-10-21T17:00:00Z","v":2834,"vw":14.082085},{"c":14.1,"h":14.1,"l":14.085,"n":21,"o":14.092,"t":"2026-10-21T17:05:00Z","v":1637,"vw":14.092071},{"c":14.1,"h":14.1,"l":14.092,"n":8,"o":14.1,"t":"2026-10-21T17:10:00Z","v":422,"vw":14.098},{"c":14.105,"h":14.105,"l":14.105,"n":4,"o":14.105,"t":"2026-10-21T17:15:00Z","v":203,"vw":14.105},{"c":14.11,"h":14.12,"l":14.092,"n":9,"o":14.12,"t":"2026-10-21T17:20:00Z","v":713,"vw":14.103385},{"c":14.102,"h":14.11,"l":14.1,"n":4,"o":14.1,"t":"2026-10-21T17:25:00Z","v":641,"vw":14.103432},{"c":14.125,"h":14.14,"l":14.12,"n":16,"o":14.12,"t":"2026-10-21T17:30:00Z","v":993,"vw":14.127},{"c":14.14,"h":14.14,"l":14.14,"n":6,"o":14.14,"t":"2026-10-21T17:35:00Z","v":423,"vw":14.14},{"c":14.14,"h":14.14,"l":14.125,"n":8,"o":14.125,"t":"2026-10-21T17:40:00Z","v":779,"vw":14.1375},{"c":14.13,"h":14.13,"l":14.12,"n":2,"o":14.12,"t":"2026-10-21T17:45:00Z","v":207,"vw":14.124831},{"c":14.12,"h":14.13,"l":14.12,"n":9,"o":14.12,"t":"2026-10-21T17:50:00Z","v":528,"vw":14.1225},{"c":14.12,"h":14.14,"l":14.12,"n":12,"o":14.12,"t":"2026-10-21T17:55:00Z","v":1178,"vw":14.130952},{"c":14.13,"h":14.135,"l":14.13,"n":11,"o":14.135,"t":"2026-10-21T18:00:00Z","v":1457,"vw":14.131716},{"c":14.115,"h":14.12,"l":14.115,"n":11,"o":14.12,"t":"2026-10-21T18:05:00Z","v":798,"vw":14.116667},{"c":14.125,"h":14.125,"l":14.1201,"n":8,"o":14.125,"t":"2026-10-21T18:10:00Z","v":1943,"vw":14.120902},{"c":14.125,"h":14.13,"l":14.12,"n":6,"o":14.125,"t":"2026-10-21T18:15:00Z","v":926,"vw":14.125},{"c":14.1208,"h":14.125,"l":14.1208,"n":4,"o":14.125,"t":"2026-10-21T18:20:00Z","v":449,"vw":14.122754},{"c":14.1,"h":14.12,"l":14.1,"n":20,"o":14.12,"t":"2026-10-21T18:25:00Z","v":2205,"vw":14.111579},{"c":14.105,"h":14.12,"l":14.0948,"n":22,"o":14.0948,"t":"2026-10-21T18:30:00Z","v":5077,"vw":14.112078},{"c":14.105,"h":14.105,"l":14.105,"n":3,"o":14.105,"t":"2026-10-21T18:35:00Z","v":214,"vw":14.105},{"c":14.105,"h":14.105,"l":14.094,"n":9,"o":14.105,"t":"2026-10-21T18:40:00Z","v":1657,"vw":14.097666},{"c":14.125,"h":14.125,"l":14.1,"n":27,"o":14.11,"t":"2026-10-21T18:45:00Z","v":3442,"vw":14.119888},{"c":14.17,"h":14.17,"l":14.13,"n":49,"o":14.13,"t":"2026-10-21T18:50:00Z","v":6718,"vw":14.134222},{"c":14.15,"h":14.16,"l":14.15,"n":9,"o":14.155,"t":"2026-10-21T18:55:00Z","v":809,"vw":14.153098},{"c":14.18,"h":14.18,"l":14.17,"n":3,"o":14.17,"t":"2026-10-21T19:00:00Z","v":500,"vw":14.172},{"c":14.17,"h":14.18,"l":14.16,"n":15,"o":14.17,"t":"2026-10-21T19:05:00Z","v":1865,"vw":14.17},{"c":14.165,"h":14.17,"l":14.16,"n":5,"o":14.17,"t":"2026-10-21T19:10:00Z","v":1819,"vw":14.160855},{"c":14.14,"h":14.1688,"l":14.14,"n":34,"o":14.16,"t":"2026-10-21T19:15:00Z","v":3239,"vw":14.159993},{"c":14.13,"h":14.15,"l":14.13,"n":34,"o":14.14,"t":"2026-10-21T19:20:00Z","v":3492,"vw":14.141756},{"c":14.125,"h":14.125,"l":14.125,"n":2,"o":14.125,"t":"2026-10-21T19:25:00Z","v":236,"vw":14.125},{"c":14.11,"h":14.11,"l":14.11,"n":8,"o":14.11,"t":"2026-10-21T19:30:00Z","v":978,"vw":14.11},{"c":14.105,"h":14.105,"l":14.1019,"n":6,"o":14.1019,"t":"2026-10-21T19:35:00Z","v":1475,"vw":14.104104},{"c":14.1,"h":14.1019,"l":14.0901,"n":21,"o":14.1001,"t":"2026-10-21T19:40:00Z","v":4481,"vw":14.0993},{"c":14.11,"h":14.11,"l":14.08,"n":47,"o":14.09,"t":"2026-10-21T19:45:00Z","v":13436,"vw":14.087016},{"c":14.11,"h":14.11,"l":14.11,"n":22,"o":14.11,"t":"2026-10-21T19:50:00Z","v":2383,"vw":14.11},{"c":14.1,"h":14.11,"l":14.08,"n":115,"o":14.0909,"t":"2026-10-21T19:55:00Z","v":13085,"vw":14.091351},{"c":14.09,"h":14.09,"l":14.09,"n":3,"o":14.09,"t":"2026-10-21T20:00:00Z","v":2839,"vw":14.09},{"c":14.15,"h":14.15,"l":14.09,"n":12,"o":14.09,"t":"2026-10-22T13:30:00Z","v":15250,"vw":14.094057},{"c":14.11,"h":14.145,"l":14.11,"n":5,"o":14.145,"t":"2026-10-22T13:35:00Z","v":500,"vw":14.117},{"c":14.09,"h":14.1472,"l":14.09,"n":12,"o":14.145,"t":"2026-10-22T13:40:00Z","v":3830,"vw":14.142973},{"c":14.02,"h":14.04,"l":13.99,"n":25,"o":14.04,"t":"2026-10-22T13:45:00Z","v":6259,"vw":14.00624},{"c":13.98,"h":14.06,"l":13.98,"n":17,"o":14.055,"t":"2026-10-22T13:50:00Z","v":4602,"vw":14.006889},{"c":13.91,"h":14,"l":13.91,"n":17,"o":13.96,"t":"2026-10-22T13:55:00Z","v":2844,"vw":13.958335},{"c":13.89,"h":13.93,"l":13.89,"n":71,"o":13.92,"t":"2026-10-22T14:00:00Z","v":14671,"vw":13.895699},{"c":13.9,"h":13.925,"l":13.89,"n":15,"o":13.925,"t":"2026-10-22T14:05:00Z","v":2537,"vw":13.913556},{"c":13.9,"h":13.91,"l":13.9,"n":6,"o":13.9,"t":"2026-10-22T14:10:00Z","v":580,"vw":13.901901},{"c":13.945,"h":13.945,"l":13.91,"n":16,"o":13.91,"t":"2026-10-22T14:15:00Z","v":5284,"vw":13.916895},{"c":13.93,"h":13.93,"l":13.92,"n":22,"o":13.925,"t":"2026-10-22T14:20:00Z","v":5663,"vw":13.924676},{"c":13.92,"h":13.9381,"l":13.92,"n":16,"o":13.9381,"t":"2026-10-22T14:25:00Z","v":1839,"vw":13.924345},{"c":13.9,"h":13.93,"l":13.89,"n":36,"o":13.93,"t":"2026-10-22T14:30:00Z","v":6707,"vw":13.89871},{"c":13.92,"h":13.92,"l":13.9,"n":10,"o":13.9035,"t":"2026-10-22T14:35:00Z","v":2725,"vw":13.90577},{"c":13.905,"h":13.92,"l":13.89,"n":43,"o":13.9032,"t":"2026-10-22T14:40:00Z","v":15173,"vw":13.900571},{"c":13.89,"h":13.905,"l":13.89,"n":14,"o":13.905,"t":"2026-10-22T14:45:00Z","v":2005,"vw":13.897758},{"c":13.862,"h":13.89,"l":13.862,"n":30,"o":13.88,"t":"2026-10-22T14:50:00Z","v":3604,"vw":13.875412},{"c":13.865,"h":13.865,"l":13.84,"n":14,"o":13.865,"t":"2026-10-22T14:55:00Z","v":2391,"vw":13.852921},{"c":13.84,"h":13.87,"l":13.84,"n":16,"o":13.865,"t":"2026-10-22T15:00:00Z","v":1160,"vw":13.8575},{"c":13.8519,"h":13.86,"l":13.84,"n":14,"o":13.84,"t":"2026-10-22T15:05:00Z","v":3695,"vw":13.849511},{"c":13.8399,"h":13.85,"l":13.83,"n":35,"o":13.85,"t":"2026-10-22T15:10:00Z","v":8277,"vw":13.835854},{"c":13.82,"h":13.82,"l":13.795,"n":24,"o":13.8,"t":"2026-10-22T15:15:00Z","v":6855,"vw":13.800431},{"c":13.8,"h":13.82,"l":13.8,"n":26,"o":13.82,"t":"2026-10-22T15:20:00Z","v":6387,"vw":13.818988},{"c":13.785,"h":13.7978,"l":13.75,"n":24,"o":13.7978,"t":"2026-10-22T15:25:00Z","v":3159,"vw":13.776266},{"c":13.795,"h":13.8,"l":13.78,"n":21,"o":13.785,"t":"2026-10-22T15:30:00Z","v":7548,"vw":13.782261},{"c":13.765,"h":13.81,"l":13.76,"n":36,"o":13.81,"t":"2026-10-22T15:35:00Z","v":8723,"vw":13.774134},{"c":13.81,"h":13.81,"l":13.7601,"n":15,"o":13.78,"t":"2026-10-22T15:40:00Z","v":2220,"vw":13.789003},{"c":13.84,"h":13.84,"l":13.8,"n":16,"o":13.8,"t":"2026-10-22T15:45:00Z","v":3642,"vw":13.808824},{"c":13.85,"h":13.855,"l":13.83,"n":39,"o":13.84,"t":"2026-10-22T15:50:00Z","v":5802,"vw":13.846751},{"c":13.86,"h":13.86,"l":13.85,"n":5,"o":13.85,"t":"2026-10-22T15:55:00Z","v":857,"vw":13.8525},{"c":13.89,"h":13.9,"l":13.88,"n":9,"o":13.88,"t":"2026-10-22T16:00:00Z","v":2237,"vw":13.887122},{"c":13.9,"h":13.9,"l":13.9,"n":7,"o":13.9,"t":"2026-10-22T16:05:00Z","v":700,"vw":13.9},{"c":13.915,"h":13.92,"l":13.915,"n":18,"o":13.915,"t":"2026-10-22T16:10:00Z","v":2918,"vw":13.915182},{"c":13.945,"h":13.96,"l":13.93,"n":15,"o":13.93,"t":"2026-10-22T16:15:00Z","v":3507,"vw":13.952794},{"c":13.945,"h":13.945,"l":13.927,"n":4,"o":13.927,"t":"2026-10-22T16:20:00Z","v":304,"vw":13.935219},{"c":13.93,"h":13.95,"l":13.92,"n":10,"o":13.93,"t":"2026-10-22T16:25:00Z","v":1864,"vw":13.926216},{"c":13.95,"h":13.95,"l":13.94,"n":2,"o":13.94,"t":"2026-10-22T16:30:00Z","v":200,"vw":13.945},{"c":13.95,"h":13.95,"l":13.94,"n":7,"o":13.94,"t":"2026-10-22T16:35:00Z","v":1227,"vw":13.942665},{"c":13.9748,"h":13.9748,"l":13.95,"n":20,"o":13.95,"t":"2026-10-22T16:40:00Z","v":4689,"vw":13.960633},{"c":13.99,"h":14,"l":13.98,"n":20,"o":13.98,"t":"2026-10-22T16:45:00Z","v":1687,"vw":13.982542},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-22T16:50:00Z","v":100,"vw":14.02},{"c":14.02,"h":14.025,"l":14.005,"n":14,"o":14.005,"t":"2026-10-22T16:55:00Z","v":1996,"vw":14.019737},{"c":14.015,"h":14.04,"l":14,"n":51,"o":14.02,"t":"2026-10-22T17:00:00Z","v":5188,"vw":14.020748},{"c":14.015,"h":14.015,"l":14.015,"n":2,"o":14.015,"t":"2026-10-22T17:05:00Z","v":4679,"vw":14.015},{"c":14.02,"h":14.03,"l":14.02,"n":26,"o":14.02,"t":"2026-10-22T17:10:00Z","v":7640,"vw":14.026287},{"c":14.005,"h":14.02,"l":14.005,"n":9,"o":14.02,"t":"2026-10-22T17:15:00Z","v":1269,"vw":14.007676},{"c":14.005,"h":14.02,"l":13.9904,"n":38,"o":14,"t":"2026-10-22T17:20:00Z","v":12188,"vw":14.007078},{"c":14.005,"h":14.005,"l":13.9972,"n":12,"o":14.0026,"t":"2026-10-22T17:25:00Z","v":3073,"vw":14.002007},{"c":14.04,"h":14.04,"l":14.02,"n":39,"o":14.02,"t":"2026-10-22T17:30:00Z","v":5150,"vw":14.030319},{"c":14.02,"h":14.045,"l":14.02,"n":6,"o":14.04,"t":"2026-10-22T17:35:00Z","v":710,"vw":14.037143},{"c":14.03,"h":14.07,"l":13.99,"n":54,"o":14,"t":"2026-10-22T17:45:00Z","v":11967,"vw":14.008397},{"c":14.01,"h":14.02,"l":14,"n":11,"o":14.01,"t":"2026-10-22T17:50:00Z","v":2014,"vw":14.007019},{"c":14.03,"h":14.035,"l":14.03,"n":10,"o":14.03,"t":"2026-10-22T17:55:00Z","v":1973,"vw":14.031277},{"c":14.015,"h":14.04,"l":14,"n":15,"o":14.03,"t":"2026-10-22T18:00:00Z","v":9132,"vw":14.035569},{"c":13.99,"h":14.01,"l":13.99,"n":13,"o":14,"t":"2026-10-22T18:05:00Z","v":1950,"vw":14.007143},{"c":14.025,"h":14.025,"l":14.025,"n":4,"o":14.025,"t":"2026-10-22T18:10:00Z","v":302,"vw":14.025},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-22T18:15:00Z","v":400,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-22T18:20:00Z","v":100,"vw":14.02},{"c":14,"h":14.025,"l":14,"n":17,"o":14,"t":"2026-10-22T18:25:00Z","v":2733,"vw":14.011927},{"c":14,"h":14.015,"l":14,"n":19,"o":14.015,"t":"2026-10-22T18:30:00Z","v":2235,"vw":14.00249},{"c":14,"h":14,"l":14,"n":5,"o":14,"t":"2026-10-22T18:35:00Z","v":593,"vw":14},{"c":14.01,"h":14.02,"l":13.99,"n":13,"o":14.02,"t":"2026-10-22T18:40:00Z","v":6657,"vw":14.003411},{"c":14.01,"h":14.01,"l":14.01,"n":4,"o":14.01,"t":"2026-10-22T18:45:00Z","v":357,"vw":14.01},{"c":14.02,"h":14.02,"l":14.02,"n":8,"o":14.02,"t":"2026-10-22T18:50:00Z","v":2471,"vw":14.02},{"c":14.02,"h":14.0222,"l":14.02,"n":13,"o":14.02,"t":"2026-10-22T18:55:00Z","v":4500,"vw":14.020049},{"c":14.02,"h":14.02,"l":14.015,"n":23,"o":14.02,"t":"2026-10-22T19:00:00Z","v":8599,"vw":14.019941},{"c":14.025,"h":14.031,"l":14.015,"n":49,"o":14.015,"t":"2026-10-22T19:05:00Z","v":9329,"vw":14.026637},{"c":14.045,"h":14.06,"l":14.025,"n":49,"o":14.025,"t":"2026-10-22T19:10:00Z","v":10531,"vw":14.046597},{"c":14.01,"h":14.045,"l":14.01,"n":24,"o":14.045,"t":"2026-10-22T19:15:00Z","v":4058,"vw":14.021351},{"c":14.03,"h":14.045,"l":14.01,"n":39,"o":14.01,"t":"2026-10-22T19:20:00Z","v":8677,"vw":14.027777},{"c":14.11,"h":14.11,"l":14.03,"n":175,"o":14.03,"t":"2026-10-22T19:25:00Z","v":36855,"vw":14.073325},{"c":14.085,"h":14.12,"l":14.07,"n":31,"o":14.11,"t":"2026-10-22T19:30:00Z","v":5611,"vw":14.096212},{"c":14.105,"h":14.12,"l":14.09,"n":41,"o":14.1,"t":"2026-10-22T19:35:00Z","v":11488,"vw":14.100683},{"c":14.105,"h":14.11,"l":14.1,"n":33,"o":14.105,"t":"2026-10-22T19:40:00Z","v":3349,"vw":14.102825},{"c":14.105,"h":14.11,"l":14.1,"n":60,"o":14.1,"t":"2026-10-22T19:45:00Z","v":9842,"vw":14.10484},{"c":14.12,"h":14.12,"l":14.105,"n":137,"o":14.105,"t":"2026-10-22T19:50:00Z","v":27723,"vw":14.110602},{"c":14.14,"h":14.14,"l":14.11,"n":279,"o":14.12,"t":"2026-10-22T19:55:00Z","v":66778,"vw":14.121807},{"c":14.13,"h":14.13,"l":14.13,"n":4,"o":14.13,"t":"2026-10-22T20:00:00Z","v":3043,"vw":14.13}],"history":[{"c":11.77,"h":11.8299,"l":11.72,"n":1375,"o":11.79,"t":"2024-10-21T04:00:00Z","v":623206,"vw":11.78515},{"c":11.71,"h":11.77,"l":11.6701,"n":1396,"o":11.73,"t":"2024-10-22T04:00:00Z","v":286773,"vw":11.728391},{"c":11.62,"h":11.76,"l":11.48,"n":1403,"o":11.65,"t":"2024-10-23T04:00:00Z","v":320945,"vw":11.581071},{"c":11.72,"h":11.72,"l":11.58,"n":1147,"o":11.58,"t":"2024-10-24T04:00:00Z","v":239561,"vw":11.683198},{"c":11.73,"h":11.84,"l":11.63,"n":1159,"o":11.8,"t":"2024-10-25T04:00:00Z","v":196786,"vw":11.739742},{"c":11.68,"h":11.7,"l":11.61,"n":869,"o":11.62,"t":"2024-10-28T04:00:00Z","v":155390,"vw":11.65685},{"c":11.5,"h":11.69,"l":11.455,"n":1242,"o":11.69,"t":"2024-10-29T04:00:00Z","v":308401,"vw":11.525192},{"c":11.46,"h":11.64,"l":11.43,"n":1204,"o":11.48,"t":"2024-10-30T04:00:00Z","v":279126,"vw":11.508463},{"c":11.49,"h":11.55,"l":11.425,"n":1216,"o":11.52,"t":"2024-10-31T04:00:00Z","v":229758,"vw":11.478692},{"c":11.57,"h":11.605,"l":11.46,"n":2334,"o":11.5,"t":"2024-11-01T04:00:00Z","v":490430,"vw":11.540441},{"c":11.61,"h":11.65,"l":11.525,"n":1428,"o":11.59,"t":"2024-11-04T05:00:00Z","v":302946,"vw":11.594695},{"c":11.93,"h":11.96,"l":11.58,"n":1491,"o":11.65,"t":"2024-11-05T05:00:00Z","v":436506,"vw":11.851528},{"c":12.33,"h":12.365,"l":11.99,"n":3329,"o":12,"t":"2024-11-06T05:00:00Z","v":730322,"vw":12.219625},{"c":12.56,"h":12.59,"l":12.35,"n":2067,"o":12.42,"t":"2024-11-07T05:00:00Z","v":372826,"vw":12.478769},{"c":12.81,"h":12.83,"l":12.45,"n":2727,"o":12.67,"t":"2024-11-08T05:00:00Z","v":569071,"vw":12.669774},{"c":12.89,"h":13.05,"l":12.81,"n":2455,"o":12.98,"t":"2024-11-11T05:00:00Z","v":591535,"vw":12.932668},{"c":12.83,"h":12.9799,"l":12.7909,"n":2092,"o":12.95,"t":"2024-11-12T05:00:00Z","v":535367,"vw":12.872227},{"c":12.82,"h":12.98,"l":12.72,"n":1658,"o":12.94,"t":"2024-11-13T05:00:00Z","v":415011,"vw":12.826745},{"c":12.59,"h":12.866,"l":12.57,"n":1936,"o":12.82,"t":"2024-11-14T05:00:00Z","v":525208,"vw":12.668468},{"c":12.68,"h":12.728,"l":12.48,"n":1509,"o":12.55,"t":"2024-11-15T05:00:00Z","v":396019,"vw":12.617497},{"c":12.91,"h":12.91,"l":12.75,"n":2006,"o":12.8,"t":"2024-11-18T05:00:00Z","v":393158,"vw":12.82369},{"c":13.05,"h":13.05,"l":12.93,"n":1732,"o":12.98,"t":"2024-11-19T05:00:00Z","v":359580,"vw":13.006601},{"c":13.16,"h":13.2498,"l":13.0701,"n":1965,"o":13.16,"t":"2024-11-20T05:00:00Z","v":492836,"vw":13.141948},{"c":13.37,"h":13.455,"l":13.07,"n":2146,"o":13.12,"t":"2024-11-21T05:00:00Z","v":588165,"vw":13.318292},{"c":13.53,"h":13.56,"l":13.32,"n":1842,"o":13.37,"t":"2024-11-22T05:00:00Z","v":462313,"vw":13.478422},{"c":13.34,"h":13.53,"l":13.25,"n":1738,"o":13.53,"t":"2024-11-25T05:00:00Z","v":381471,"vw":13.370279},{"c":13.28,"h":13.37,"l":13.2112,"n":1932,"o":13.26,"t":"2024-11-26T05:00:00Z","v":334983,"vw":13.28486},{"c":13.51,"h":13.51,"l":13.22,"n":2129,"o":13.26,"t":"2024-11-27T05:00:00Z","v":401916,"vw":13.386857},{"c":13.68,"h":13.69,"l":13.48,"n":1461,"o":13.63,"t":"2024-11-29T05:00:00Z","v":382523,"vw":13.624737},{"c":13.56,"h":13.69,"l":13.46,"n":2666,"o":13.6,"t":"2024-12-02T05:00:00Z","v":491433,"vw":13.567607},{"c":13.38,"h":13.5256,"l":13.25,"n":2476,"o":13.5,"t":"2024-12-03T05:00:00Z","v":488214,"vw":13.362465},{"c":13.01,"h":13.435,"l":12.965,"n":2840,"o":13.4,"t":"2024-12-04T05:00:00Z","v":610242,"vw":13.08955},{"c":13.19,"h":13.2199,"l":12.99,"n":1881,"o":12.99,"t":"2024-12-05T05:00:00Z","v":371860,"vw":13.121921},{"c":13.2,"h":13.36,"l":13.0895,"n":2382,"o":13.12,"t":"2024-12-06T05:00:00Z","v":467614,"vw":13.238554},{"c":13.05,"h":13.32,"l":13.04,"n":1347,"o":13.2,"t":"2024-12-09T05:00:00Z","v":251693,"vw":13.191384},{"c":12.83,"h":13.2,"l":12.81,"n":1580,"o":13.14,"t":"2024-12-10T05:00:00Z","v":385818,"vw":12.92677},{"c":12.86,"h":12.99,"l":12.82,"n":1261,"o":12.93,"t":"2024-12-11T05:00:00Z","v":389947,"vw":12.892615},{"c":12.84,"h":12.88,"l":12.69,"n":1573,"o":12.86,"t":"2024-12-12T05:00:00Z","v":355549,"vw":12.789581},{"c":12.83,"h":12.87,"l":12.74,"n":1370,"o":12.86,"t":"2024-12-13T05:00:00Z","v":356120,"vw":12.815886},{"c":12.59,"h":12.7999,"l":12.515,"n":2656,"o":12.75,"t":"2024-12-16T05:00:00Z","v":579193,"vw":12.639711},{"c":12.17,"h":12.55,"l":12.095,"n":2627,"o":12.48,"t":"2024-12-17T05:00:00Z","v":598127,"vw":12.269485},{"c":12,"h":12.49,"l":12,"n":3595,"o":12.34,"t":"2024-12-18T05:00:00Z","v":711915,"vw":12.302991},{"c":11.81,"h":12.135,"l":11.71,"n":3281,"o":12.05,"t":"2024-12-19T05:00:00Z","v":714636,"vw":11.828862},{"c":12.14,"h":12.14,"l":11.73,"n":1677,"o":11.73,"t":"2024-12-20T05:00:00Z","v":329619,"vw":11.990798},{"c":12.27,"h":12.31,"l":12.09,"n":1122,"o":12.09,"t":"2024-12-23T05:00:00Z","v":246253,"vw":12.202788},{"c":12.46,"h":12.5,"l":12.12,"n":807,"o":12.23,"t":"2024-12-24T05:00:00Z","v":153289,"vw":12.378744},{"c":12.29,"h":12.505,"l":12.28,"n":1105,"o":12.5,"t":"2024-12-26T05:00:00Z","v":232367,"vw":12.368871},{"c":12.2,"h":12.36,"l":12.14,"n":1238,"o":12.21,"t":"2024-12-27T05:00:00Z","v":278442,"vw":12.205306},{"c":12.5,"h":12.545,"l":12.02,"n":2290,"o":12.13,"t":"2024-12-30T05:00:00Z","v":482424,"vw":12.295263},{"c":12.71,"h":12.78,"l":12.41,"n":2882,"o":12.47,"t":"2024-12-31T05:00:00Z","v":567791,"vw":12.640438},{"c":13.02,"h":13.04,"l":12.68,"n":2895,"o":12.76,"t":"2025-01-02T05:00:00Z","v":681655,"vw":12.89308},{"c":13.21,"h":13.34,"l":13.05,"n":2585,"o":13.12,"t":"2025-01-03T05:00:00Z","v":640252,"vw":13.211119},{"c":13.06,"h":13.21,"l":13.02,"n":1844,"o":13.17,"t":"2025-01-06T05:00:00Z","v":359941,"vw":13.125989},{"c":12.91,"h":13.17,"l":12.83,"n":1804,"o":13.08,"t":"2025-01-07T05:00:00Z","v":407800,"vw":12.980399},{"c":13.02,"h":13.04,"l":12.85,"n":1460,"o":12.94,"t":"2025-01-08T05:00:00Z","v":420420,"vw":12.947817},{"c":12.9,"h":13.07,"l":12.8421,"n":1982,"o":12.95,"t":"2025-01-10T05:00:00Z","v":536804,"vw":12.957824},{"c":12.83,"h":13.1532,"l":12.77,"n":3719,"o":12.8,"t":"2025-01-13T05:00:00Z","v":570269,"vw":12.900459},{"c":13.07,"h":13.18,"l":12.83,"n":2978,"o":12.83,"t":"2025-01-14T05:00:00Z","v":455481,"vw":13.048185},{"c":13.02,"h":13.17,"l":12.96,"n":3165,"o":13.14,"t":"2025-01-15T05:00:00Z","v":677501,"vw":13.042023},{"c":13,"h":13.135,"l":12.96,"n":3248,"o":12.97,"t":"2025-01-16T05:00:00Z","v":1124609,"vw":13.025076},{"c":13.15,"h":13.15,"l":13,"n":2414,"o":13.01,"t":"2025-01-17T05:00:00Z","v":1036094,"vw":13.111354},{"c":13.52,"h":13.52,"l":13.2,"n":3264,"o":13.23,"t":"2025-01-21T05:00:00Z","v":772313,"vw":13.421126},{"c":13.55,"h":13.62,"l":13.29,"n":3306,"o":13.55,"t":"2025-01-22T05:00:00Z","v":786809,"vw":13.524285},{"c":13.51,"h":13.65,"l":13.3901,"n":1794,"o":13.47,"t":"2025-01-23T05:00:00Z","v":532824,"vw":13.497633},{"c":13.561,"h":13.64,"l":13.45,"n":1373,"o":13.45,"t":"2025-01-24T05:00:00Z","v":365317,"vw":13.580933},{"c":13.08,"h":13.54,"l":13.0119,"n":2038,"o":13.54,"t":"2025-01-27T05:00:00Z","v":471091,"vw":13.16797},{"c":13.17,"h":13.25,"l":12.9601,"n":2334,"o":13.12,"t":"2025-01-28T05:00:00Z","v":568494,"vw":13.097859},{"c":13.23,"h":13.3552,"l":13.0901,"n":1088,"o":13.14,"t":"2025-01-29T05:00:00Z","v":324946,"vw":13.243418},{"c":13.4,"h":13.51,"l":13.3,"n":1373,"o":13.3,"t":"2025-01-30T05:00:00Z","v":331402,"vw":13.379881},{"c":13.43,"h":13.56,"l":13.3,"n":2094,"o":13.56,"t":"2025-01-31T05:00:00Z","v":449737,"vw":13.469223},{"c":13.4,"h":13.5,"l":13.15,"n":1849,"o":13.38,"t":"2025-02-03T05:00:00Z","v":402884,"vw":13.357475},{"c":13.49,"h":13.63,"l":13.31,"n":1714,"o":13.38,"t":"2025-02-04T05:00:00Z","v":348156,"vw":13.510986},{"c":13.51,"h":13.58,"l":13.315,"n":1920,"o":13.5,"t":"2025-02-05T05:00:00Z","v":435332,"vw":13.461754},{"c":13.34,"h":13.59,"l":13.2601,"n":1027,"o":13.59,"t":"2025-02-06T05:00:00Z","v":195066,"vw":13.37441},{"c":13.11,"h":13.45,"l":13.02,"n":1614,"o":13.35,"t":"2025-02-07T05:00:00Z","v":352391,"vw":13.205478},{"c":13.27,"h":13.41,"l":13.16,"n":1323,"o":13.18,"t":"2025-02-10T05:00:00Z","v":316185,"vw":13.248717},{"c":13.03,"h":13.26,"l":12.96,"n":1536,"o":13.26,"t":"2025-02-11T05:00:00Z","v":365645,"vw":13.087236},{"c":12.89,"h":13.09,"l":12.87,"n":1477,"o":12.92,"t":"2025-02-12T05:00:00Z","v":284385,"vw":12.976854},{"c":12.9,"h":13.02,"l":12.78,"n":3028,"o":12.95,"t":"2025-02-13T05:00:00Z","v":793637,"vw":12.882017},{"c":12.97,"h":13.07,"l":12.8542,"n":2061,"o":12.96,"t":"2025-02-14T05:00:00Z","v":393414,"vw":12.960354},{"c":12.96,"h":13.05,"l":12.91,"n":1351,"o":12.97,"t":"2025-02-18T05:00:00Z","v":352347,"vw":12.994869},{"c":12.96,"h":13.12,"l":12.91,"n":1071,"o":13.01,"t":"2025-02-19T05:00:00Z","v":215418,"vw":12.975187},{"c":13,"h":13.08,"l":12.84,"n":2165,"o":12.95,"t":"2025-02-20T05:00:00Z","v":382736,"vw":12.971073},{"c":12.83,"h":13.02,"l":12.76,"n":1328,"o":12.91,"t":"2025-02-21T05:00:00Z","v":274601,"vw":12.893268},{"c":12.66,"h":12.96,"l":12.6207,"n":2156,"o":12.84,"t":"2025-02-24T05:00:00Z","v":395001,"vw":12.72413},{"c":12.57,"h":12.74,"l":12.2918,"n":2304,"o":12.74,"t":"2025-02-25T05:00:00Z","v":414266,"vw":12.480034},{"c":12.56,"h":12.68,"l":12.41,"n":1360,"o":12.57,"t":"2025-02-26T05:00:00Z","v":294196,"vw":12.573517},{"c":12.42,"h":12.68,"l":12.38,"n":2264,"o":12.68,"t":"2025-02-27T05:00:00Z","v":556823,"vw":12.540851},{"c":12.77,"h":12.8,"l":12.46,"n":2417,"o":12.52,"t":"2025-02-28T05:00:00Z","v":520866,"vw":12.625951},{"c":12.69,"h":12.93,"l":12.66,"n":2310,"o":12.83,"t":"2025-03-03T05:00:00Z","v":378918,"vw":12.806047},{"c":12.45,"h":12.61,"l":12.3,"n":2789,"o":12.51,"t":"2025-03-04T05:00:00Z","v":733513,"vw":12.458122},{"c":12.38,"h":12.51,"l":12.245,"n":2628,"o":12.4,"t":"2025-03-05T05:00:00Z","v":470726,"vw":12.329926},{"c":11.96,"h":12.29,"l":11.93,"n":3631,"o":12.22,"t":"2025-03-06T05:00:00Z","v":733370,"vw":12.067375},{"c":12.17,"h":12.24,"l":11.93,"n":2069,"o":12,"t":"2025-03-07T05:00:00Z","v":469901,"vw":12.05927},{"c":12.13,"h":12.2231,"l":11.89,"n":1624,"o":12.18,"t":"2025-03-10T04:00:00Z","v":378634,"vw":12.09841},{"c":12.09,"h":12.29,"l":12.02,"n":2429,"o":12.05,"t":"2025-03-11T04:00:00Z","v":560580,"vw":12.121272},{"c":12.33,"h":12.455,"l":12.12,"n":1541,"o":12.12,"t":"2025-03-12T04:00:00Z","v":381927,"vw":12.315107},{"c":12.28,"h":12.47,"l":12.2338,"n":1293,"o":12.4,"t":"2025-03-13T04:00:00Z","v":288536,"vw":12.319001},{"c":12.48,"h":12.51,"l":12.25,"n":1205,"o":12.25,"t":"2025-03-14T04:00:00Z","v":251400,"vw":12.447925},{"c":12.64,"h":12.72,"l":12.41,"n":2165,"o":12.41,"t":"2025-03-17T04:00:00Z","v":389263,"vw":12.661975},{"c":12.68,"h":12.78,"l":12.582,"n":1075,"o":12.69,"t":"2025-03-18T04:00:00Z","v":215839,"vw":12.705735},{"c":12.77,"h":12.85,"l":12.68,"n":1209,"o":12.68,"t":"2025-03-19T04:00:00Z","v":231947,"vw":12.792877},{"c":12.84,"h":12.91,"l":12.72,"n":1036,"o":12.75,"t":"2025-03-20T04:00:00Z","v":245749,"vw":12.843187},{"c":12.81,"h":12.88,"l":12.7579,"n":799,"o":12.8,"t":"2025-03-21T04:00:00Z","v":185545,"vw":12.810684},{"c":12.81,"h":12.99,"l":12.77,"n":1798,"o":12.92,"t":"2025-03-24T04:00:00Z","v":467461,"vw":12.856571},{"c":12.93,"h":12.95,"l":12.87,"n":1102,"o":12.88,"t":"2025-03-25T04:00:00Z","v":341890,"vw":12.908939},{"c":12.93,"h":13.045,"l":12.9,"n":777,"o":12.97,"t":"2025-03-26T04:00:00Z","v":208728,"vw":12.980139},{"c":12.82,"h":12.99,"l":12.82,"n":1125,"o":12.99,"t":"2025-03-27T04:00:00Z","v":296010,"vw":12.903332},{"c":12.92,"h":12.92,"l":12.7543,"n":1387,"o":12.8,"t":"2025-03-28T04:00:00Z","v":309411,"vw":12.847062},{"c":12.83,"h":12.99,"l":12.81,"n":1936,"o":12.93,"t":"2025-03-31T04:00:00Z","v":394451,"vw":12.893906},{"c":12.97,"h":13.02,"l":12.795,"n":1025,"o":12.81,"t":"2025-04-01T04:00:00Z","v":321114,"vw":12.927807},{"c":12.99,"h":13.04,"l":12.8908,"n":1075,"o":12.95,"t":"2025-04-02T04:00:00Z","v":340523,"vw":12.982489},{"c":12.55,"h":12.85,"l":12.5,"n":2007,"o":12.64,"t":"2025-04-03T04:00:00Z","v":483279,"vw":12.639657},{"c":11.31,"h":12.175,"l":11.25,"n":6527,"o":12.1,"t":"2025-04-04T04:00:00Z","v":1611409,"vw":11.492917},{"c":10.82,"h":11.04,"l":9.82,"n":9210,"o":11.04,"t":"2025-04-07T04:00:00Z","v":2108415,"vw":10.557116},{"c":10.49,"h":11.5,"l":10.36,"n":7325,"o":11.39,"t":"2025-04-08T04:00:00Z","v":1832716,"vw":10.889384},{"c":11.27,"h":11.38,"l":10.3001,"n":7354,"o":10.44,"t":"2025-04-09T04:00:00Z","v":1413601,"vw":10.7965},{"c":10.81,"h":11.06,"l":10.43,"n":4406,"o":10.86,"t":"2025-04-10T04:00:00Z","v":1278641,"vw":10.776742},{"c":11.11,"h":11.2,"l":10.72,"n":2766,"o":10.91,"t":"2025-04-11T04:00:00Z","v":570521,"vw":10.978324},{"c":11.45,"h":11.56,"l":11.2868,"n":2066,"o":11.32,"t":"2025-04-14T04:00:00Z","v":573947,"vw":11.441329},{"c":11.56,"h":11.74,"l":11.35,"n":1694,"o":11.39,"t":"2025-04-15T04:00:00Z","v":326213,"vw":11.591911},{"c":11.56,"h":11.75,"l":11.51,"n":2024,"o":11.61,"t":"2025-04-16T04:00:00Z","v":379835,"vw":11.642579},{"c":11.74,"h":11.9,"l":11.57,"n":1450,"o":11.59,"t":"2025-04-17T04:00:00Z","v":288488,"vw":11.805082},{"c":11.34,"h":11.7293,"l":11.21,"n":2515,"o":11.7,"t":"2025-04-21T04:00:00Z","v":479741,"vw":11.369636},{"c":11.62,"h":11.7101,"l":11.43,"n":1282,"o":11.49,"t":"2025-04-22T04:00:00Z","v":316478,"vw":11.572722},{"c":11.7,"h":11.88,"l":11.63,"n":1613,"o":11.74,"t":"2025-04-23T04:00:00Z","v":344184,"vw":11.755329},{"c":11.98,"h":12,"l":11.673,"n":1644,"o":11.8,"t":"2025-04-24T04:00:00Z","v":362914,"vw":11.866905},{"c":11.9,"h":11.99,"l":11.8,"n":1183,"o":11.99,"t":"2025-04-25T04:00:00Z","v":291283,"vw":11.893381},{"c":11.99,"h":12.0208,"l":11.84,"n":1297,"o":11.96,"t":"2025-04-28T04:00:00Z","v":282877,"vw":11.923796},{"c":11.97,"h":12.03,"l":11.87,"n":1463,"o":11.96,"t":"2025-04-29T04:00:00Z","v":284409,"vw":11.950317},{"c":11.75,"h":11.96,"l":11.5552,"n":2703,"o":11.94,"t":"2025-04-30T04:00:00Z","v":514220,"vw":11.717662},{"c":11.82,"h":12.04,"l":11.71,"n":1316,"o":11.71,"t":"2025-05-01T04:00:00Z","v":245195,"vw":11.886036},{"c":11.9,"h":12,"l":11.82,"n":1351,"o":11.87,"t":"2025-05-02T04:00:00Z","v":300553,"vw":11.922361},{"c":11.73,"h":11.8073,"l":11.67,"n":1244,"o":11.8,"t":"2025-05-05T04:00:00Z","v":340098,"vw":11.755535},{"c":11.76,"h":11.91,"l":11.6866,"n":1881,"o":11.71,"t":"2025-05-06T04:00:00Z","v":415665,"vw":11.788669},{"c":11.92,"h":12.03,"l":11.7093,"n":2585,"o":11.76,"t":"2025-05-07T04:00:00Z","v":461797,"vw":11.954942},{"c":11.98,"h":12.12,"l":11.9,"n":1407,"o":12.09,"t":"2025-05-08T04:00:00Z","v":323255,"vw":12.030056},{"c":12.14,"h":12.2,"l":11.93,"n":2070,"o":12.03,"t":"2025-05-09T04:00:00Z","v":350650,"vw":12.132687},{"c":12.46,"h":12.4799,"l":12.1604,"n":2525,"o":12.42,"t":"2025-05-12T04:00:00Z","v":557990,"vw":12.32485},{"c":12.54,"h":12.6685,"l":12.42,"n":2547,"o":12.5,"t":"2025-05-13T04:00:00Z","v":443121,"vw":12.562509},{"c":12.43,"h":12.53,"l":12.28,"n":1935,"o":12.5,"t":"2025-05-14T04:00:00Z","v":350174,"vw":12.407679},{"c":12.37,"h":12.3982,"l":12.28,"n":1345,"o":12.35,"t":"2025-05-15T04:00:00Z","v":233961,"vw":12.333034},{"c":12.42,"h":12.465,"l":12.34,"n":1306,"o":12.35,"t":"2025-05-16T04:00:00Z","v":281286,"vw":12.408667},{"c":12.25,"h":12.3599,"l":12.18,"n":1362,"o":12.3,"t":"2025-05-19T04:00:00Z","v":243044,"vw":12.2395},{"c":12.29,"h":12.35,"l":12.2,"n":1020,"o":12.2,"t":"2025-05-20T04:00:00Z","v":210093,"vw":12.287548},{"c":12.02,"h":12.2299,"l":12.02,"n":1997,"o":12.18,"t":"2025-05-21T04:00:00Z","v":358399,"vw":12.121239},{"c":12.01,"h":12.0299,"l":11.8801,"n":1023,"o":12.02,"t":"2025-05-22T04:00:00Z","v":216897,"vw":11.95793},{"c":12.03,"h":12.07,"l":11.87,"n":875,"o":11.87,"t":"2025-05-23T04:00:00Z","v":142636,"vw":12.007973},{"c":12.16,"h":12.21,"l":12.08,"n":1258,"o":12.11,"t":"2025-05-27T04:00:00Z","v":301904,"vw":12.151887},{"c":12.05,"h":12.25,"l":12.04,"n":1962,"o":12.19,"t":"2025-05-28T04:00:00Z","v":376215,"vw":12.09731},{"c":12.11,"h":12.19,"l":11.97,"n":1740,"o":12.13,"t":"2025-05-29T04:00:00Z","v":297202,"vw":12.041211},{"c":12.16,"h":12.19,"l":11.98,"n":1390,"o":12.12,"t":"2025-05-30T04:00:00Z","v":286663,"vw":12.125061},{"c":12.36,"h":12.38,"l":12.16,"n":1824,"o":12.22,"t":"2025-06-02T04:00:00Z","v":374300,"vw":12.292515},{"c":12.45,"h":12.49,"l":12.28,"n":2014,"o":12.39,"t":"2025-06-03T04:00:00Z","v":379683,"vw":12.387573},{"c":12.29,"h":12.45,"l":12.215,"n":1694,"o":12.36,"t":"2025-06-04T04:00:00Z","v":292174,"vw":12.34596},{"c":12.32,"h":12.38,"l":12.257,"n":1033,"o":12.38,"t":"2025-06-05T04:00:00Z","v":222530,"vw":12.315782},{"c":12.36,"h":12.46,"l":12.3201,"n":882,"o":12.41,"t":"2025-06-06T04:00:00Z","v":210849,"vw":12.416541},{"c":12.23,"h":12.36,"l":12.2146,"n":1725,"o":12.33,"t":"2025-06-09T04:00:00Z","v":350782,"vw":12.274055},{"c":12.27,"h":12.34,"l":12.17,"n":1488,"o":12.17,"t":"2025-06-10T04:00:00Z","v":345788,"vw":12.262029},{"c":12.35,"h":12.42,"l":12.2514,"n":957,"o":12.27,"t":"2025-06-11T04:00:00Z","v":247297,"vw":12.319283},{"c":12.48,"h":12.5,"l":12.32,"n":961,"o":12.35,"t":"2025-06-12T04:00:00Z","v":246956,"vw":12.414167},{"c":12.48,"h":12.53,"l":12.425,"n":1379,"o":12.51,"t":"2025-06-13T04:00:00Z","v":339917,"vw":12.483562},{"c":12.38,"h":12.6,"l":12.32,"n":1225,"o":12.48,"t":"2025-06-16T04:00:00Z","v":238001,"vw":12.389381},{"c":12.3,"h":12.45,"l":12.2601,"n":1045,"o":12.32,"t":"2025-06-17T04:00:00Z","v":261750,"vw":12.346393},{"c":12.3,"h":12.36,"l":12.27,"n":1131,"o":12.3,"t":"2025-06-18T04:00:00Z","v":291872,"vw":12.304119},{"c":12.37,"h":12.43,"l":12.32,"n":2164,"o":12.35,"t":"2025-06-20T04:00:00Z","v":362772,"vw":12.371753},{"c":12.29,"h":12.52,"l":12.215,"n":2115,"o":12.42,"t":"2025-06-23T04:00:00Z","v":481645,"vw":12.353051},{"c":12.46,"h":12.475,"l":12.18,"n":2957,"o":12.18,"t":"2025-06-24T04:00:00Z","v":535053,"vw":12.369264},{"c":12.48,"h":12.48,"l":12.31,"n":1971,"o":12.46,"t":"2025-06-25T04:00:00Z","v":410191,"vw":12.403496},{"c":12.5,"h":12.56,"l":12.42,"n":1848,"o":12.48,"t":"2025-06-26T04:00:00Z","v":558341,"vw":12.469099},{"c":12.59,"h":12.64,"l":12.46,"n":1840,"o":12.5,"t":"2025-06-27T04:00:00Z","v":279199,"vw":12.565779},{"c":12.72,"h":12.8,"l":12.57,"n":2211,"o":12.68,"t":"2025-06-30T04:00:00Z","v":534780,"vw":12.721024},{"c":12.58,"h":12.7499,"l":12.54,"n":1333,"o":12.63,"t":"2025-07-01T04:00:00Z","v":236497,"vw":12.591525},{"c":12.64,"h":12.6899,"l":12.45,"n":1131,"o":12.55,"t":"2025-07-02T04:00:00Z","v":247000,"vw":12.572172},{"c":12.61,"h":12.64,"l":12.52,"n":904,"o":12.6,"t":"2025-07-03T04:00:00Z","v":193827,"vw":12.563864},{"c":12.39,"h":12.5718,"l":12.32,"n":1325,"o":12.51,"t":"2025-07-07T04:00:00Z","v":271304,"vw":12.434019},{"c":12.45,"h":12.48,"l":12.32,"n":1256,"o":12.35,"t":"2025-07-08T04:00:00Z","v":230327,"vw":12.389131},{"c":12.38,"h":12.5,"l":12.32,"n":1091,"o":12.38,"t":"2025-07-09T04:00:00Z","v":258272,"vw":12.369967},{"c":12.43,"h":12.44,"l":12.28,"n":988,"o":12.37,"t":"2025-07-10T04:00:00Z","v":222026,"vw":12.347405},{"c":12.44,"h":12.45,"l":12.36,"n":1072,"o":12.4,"t":"2025-07-11T04:00:00Z","v":290275,"vw":12.411867},{"c":12.51,"h":12.5699,"l":12.4245,"n":1888,"o":12.44,"t":"2025-07-14T04:00:00Z","v":360971,"vw":12.500904},{"c":12.33,"h":12.51,"l":12.29,"n":1200,"o":12.51,"t":"2025-07-15T04:00:00Z","v":221364,"vw":12.361436},{"c":12.31,"h":12.37,"l":12.25,"n":1470,"o":12.29,"t":"2025-07-16T04:00:00Z","v":283180,"vw":12.312288},{"c":12.31,"h":12.36,"l":12.25,"n":1720,"o":12.3,"t":"2025-07-17T04:00:00Z","v":258966,"vw":12.300712},{"c":12.26,"h":12.45,"l":12.26,"n":2580,"o":12.35,"t":"2025-07-18T04:00:00Z","v":610886,"vw":12.349461},{"c":12.32,"h":12.66,"l":12.235,"n":3322,"o":12.66,"t":"2025-07-21T04:00:00Z","v":542614,"vw":12.305539},{"c":12.19,"h":12.29,"l":12.13,"n":2530,"o":12.2,"t":"2025-07-22T04:00:00Z","v":567372,"vw":12.214962},{"c":12.24,"h":12.2596,"l":12.18,"n":1662,"o":12.18,"t":"2025-07-23T04:00:00Z","v":341822,"vw":12.222014},{"c":12.18,"h":12.24,"l":12.15,"n":2300,"o":12.24,"t":"2025-07-24T04:00:00Z","v":475514,"vw":12.173266},{"c":12.2,"h":12.2266,"l":12.14,"n":1505,"o":12.2,"t":"2025-07-25T04:00:00Z","v":275718,"vw":12.175305},{"c":12.21,"h":12.25,"l":12.165,"n":1423,"o":12.25,"t":"2025-07-28T04:00:00Z","v":319824,"vw":12.201569},{"c":12.29,"h":12.33,"l":12.12,"n":1542,"o":12.15,"t":"2025-07-29T04:00:00Z","v":354433,"vw":12.263028},{"c":12.38,"h":12.38,"l":12.25,"n":1820,"o":12.29,"t":"2025-07-30T04:00:00Z","v":435305,"vw":12.317047},{"c":12.44,"h":12.54,"l":12.27,"n":2154,"o":12.29,"t":"2025-07-31T04:00:00Z","v":426643,"vw":12.437351},{"c":12.38,"h":12.42,"l":12.22,"n":1542,"o":12.42,"t":"2025-08-01T04:00:00Z","v":284091,"vw":12.334643},{"c":12.42,"h":12.48,"l":12.3,"n":1403,"o":12.3,"t":"2025-08-04T04:00:00Z","v":279509,"vw":12.416576},{"c":12.43,"h":12.48,"l":12.31,"n":1200,"o":12.42,"t":"2025-08-05T04:00:00Z","v":331320,"vw":12.402839},{"c":12.43,"h":12.55,"l":12.4,"n":1437,"o":12.42,"t":"2025-08-06T04:00:00Z","v":287780,"vw":12.485509},{"c":12.53,"h":12.62,"l":12.45,"n":1122,"o":12.54,"t":"2025-08-07T04:00:00Z","v":297380,"vw":12.528713},{"c":12.49,"h":12.63,"l":12.43,"n":1223,"o":12.63,"t":"2025-08-08T04:00:00Z","v":208380,"vw":12.507019},{"c":12.29,"h":12.56,"l":12.22,"n":2879,"o":12.48,"t":"2025-08-11T04:00:00Z","v":462881,"vw":12.311208},{"c":12.17,"h":12.32,"l":12.14,"n":2960,"o":12.32,"t":"2025-08-12T04:00:00Z","v":549337,"vw":12.190133},{"c":12.35,"h":12.35,"l":12.2,"n":950,"o":12.28,"t":"2025-08-13T04:00:00Z","v":247726,"vw":12.252374},{"c":12.36,"h":12.42,"l":12.31,"n":1076,"o":12.34,"t":"2025-08-14T04:00:00Z","v":327769,"vw":12.377934},{"c":12.14,"h":12.3529,"l":12.12,"n":1976,"o":12.31,"t":"2025-08-15T04:00:00Z","v":373711,"vw":12.196992},{"c":12.13,"h":12.2396,"l":12.07,"n":1448,"o":12.14,"t":"2025-08-18T04:00:00Z","v":297529,"vw":12.141023},{"c":12.11,"h":12.19,"l":12.01,"n":1207,"o":12.1,"t":"2025-08-19T04:00:00Z","v":273126,"vw":12.077201},{"c":12.25,"h":12.29,"l":12.117,"n":1217,"o":12.13,"t":"2025-08-20T04:00:00Z","v":301054,"vw":12.192919},{"c":12.28,"h":12.35,"l":12.1248,"n":1172,"o":12.15,"t":"2025-08-21T04:00:00Z","v":248963,"vw":12.283776},{"c":12.32,"h":12.43,"l":12.2361,"n":1359,"o":12.24,"t":"2025-08-22T04:00:00Z","v":325863,"vw":12.344225},{"c":12.21,"h":12.42,"l":12.21,"n":1636,"o":12.32,"t":"2025-08-25T04:00:00Z","v":330159,"vw":12.266246},{"c":12.36,"h":12.37,"l":12.14,"n":1762,"o":12.15,"t":"2025-08-26T04:00:00Z","v":582092,"vw":12.222228},{"c":12.36,"h":12.43,"l":12.3344,"n":1262,"o":12.37,"t":"2025-08-27T04:00:00Z","v":267469,"vw":12.40297},{"c":12.53,"h":12.53,"l":12.33,"n":1599,"o":12.4,"t":"2025-08-28T04:00:00Z","v":291747,"vw":12.473778},{"c":12.53,"h":12.67,"l":12.45,"n":1797,"o":12.53,"t":"2025-08-29T04:00:00Z","v":408461,"vw":12.571165},{"c":12.37,"h":12.5188,"l":12.3401,"n":1923,"o":12.5,"t":"2025-09-02T04:00:00Z","v":316724,"vw":12.399939},{"c":12.22,"h":12.37,"l":12.14,"n":2265,"o":12.3,"t":"2025-09-03T04:00:00Z","v":636041,"vw":12.221556},{"c":12.27,"h":12.34,"l":12.18,"n":1254,"o":12.25,"t":"2025-09-04T04:00:00Z","v":303767,"vw":12.238748},{"c":12.28,"h":12.36,"l":12.13,"n":1333,"o":12.29,"t":"2025-09-05T04:00:00Z","v":245488,"vw":12.229457},{"c":12.22,"h":12.33,"l":12.13,"n":1363,"o":12.33,"t":"2025-09-08T04:00:00Z","v":344665,"vw":12.206648},{"c":12.22,"h":12.2877,"l":12.21,"n":1096,"o":12.22,"t":"2025-09-09T04:00:00Z","v":246673,"vw":12.240046},{"c":12.12,"h":12.33,"l":12.1,"n":2707,"o":12.26,"t":"2025-09-10T04:00:00Z","v":646023,"vw":12.200026},{"c":12.18,"h":12.22,"l":12.12,"n":1382,"o":12.22,"t":"2025-09-11T04:00:00Z","v":422111,"vw":12.151435},{"c":12.2,"h":12.2899,"l":12.17,"n":1017,"o":12.19,"t":"2025-09-12T04:00:00Z","v":212986,"vw":12.224636},{"c":12.13,"h":12.2237,"l":12.0901,"n":1034,"o":12.18,"t":"2025-09-15T04:00:00Z","v":243929,"vw":12.158736},{"c":12.17,"h":12.24,"l":12.13,"n":1032,"o":12.13,"t":"2025-09-16T04:00:00Z","v":222537,"vw":12.191964},{"c":12.33,"h":12.353,"l":12.17,"n":1279,"o":12.22,"t":"2025-09-17T04:00:00Z","v":254886,"vw":12.275079},{"c":12.31,"h":12.4186,"l":12.2208,"n":1583,"o":12.38,"t":"2025-09-18T04:00:00Z","v":322391,"vw":12.343129},{"c":12.22,"h":12.3712,"l":12.17,"n":1232,"o":12.36,"t":"2025-09-19T04:00:00Z","v":219792,"vw":12.24229},{"c":12.2,"h":12.23,"l":12.14,"n":1100,"o":12.2,"t":"2025-09-22T04:00:00Z","v":315067,"vw":12.186597},{"c":12.21,"h":12.322,"l":12.195,"n":1388,"o":12.2,"t":"2025-09-23T04:00:00Z","v":311758,"vw":12.261331},{"c":12.31,"h":12.39,"l":12.2301,"n":1236,"o":12.27,"t":"2025-09-24T04:00:00Z","v":257550,"vw":12.333418},{"c":12.37,"h":12.45,"l":12.25,"n":1119,"o":12.32,"t":"2025-09-25T04:00:00Z","v":206844,"vw":12.380804},{"c":12.46,"h":12.52,"l":12.3535,"n":1151,"o":12.51,"t":"2025-09-26T04:00:00Z","v":226224,"vw":12.471996},{"c":12.41,"h":12.5,"l":12.26,"n":2029,"o":12.46,"t":"2025-09-29T04:00:00Z","v":398064,"vw":12.372648},{"c":12.37,"h":12.49,"l":12.31,"n":1383,"o":12.42,"t":"2025-09-30T04:00:00Z","v":438425,"vw":12.399336},{"c":12.35,"h":12.41,"l":12.2801,"n":1206,"o":12.38,"t":"2025-10-01T04:00:00Z","v":212387,"vw":12.355432},{"c":12.26,"h":12.45,"l":12.24,"n":1971,"o":12.37,"t":"2025-10-02T04:00:00Z","v":232986,"vw":12.30787},{"c":12.29,"h":12.345,"l":12.27,"n":1852,"o":12.3,"t":"2025-10-03T04:00:00Z","v":246375,"vw":12.300125},{"c":12.23,"h":12.385,"l":12.194,"n":2195,"o":12.38,"t":"2025-10-06T04:00:00Z","v":361952,"vw":12.248428},{"c":12.17,"h":12.25,"l":12.15,"n":2323,"o":12.18,"t":"2025-10-07T04:00:00Z","v":426685,"vw":12.192129},{"c":12.26,"h":12.2922,"l":12.13,"n":2330,"o":12.17,"t":"2025-10-08T04:00:00Z","v":426828,"vw":12.211642},{"c":12.1,"h":12.33,"l":12.07,"n":2942,"o":12.31,"t":"2025-10-09T04:00:00Z","v":526042,"vw":12.152376},{"c":11.63,"h":12.1485,"l":11.5616,"n":8106,"o":12.1,"t":"2025-10-10T04:00:00Z","v":1786701,"vw":11.783244},{"c":11.84,"h":11.8599,"l":11.7,"n":2088,"o":11.77,"t":"2025-10-13T04:00:00Z","v":525847,"vw":11.786962},{"c":11.9,"h":11.99,"l":11.79,"n":1995,"o":11.83,"t":"2025-10-14T04:00:00Z","v":505232,"vw":11.880907},{"c":11.92,"h":12.04,"l":11.85,"n":2408,"o":11.93,"t":"2025-10-15T04:00:00Z","v":350821,"vw":11.957944},{"c":11.73,"h":12.05,"l":11.67,"n":3239,"o":11.95,"t":"2025-10-16T04:00:00Z","v":521338,"vw":11.78731},{"c":11.53,"h":11.75,"l":11.49,"n":4170,"o":11.68,"t":"2025-10-17T04:00:00Z","v":604840,"vw":11.589153},{"c":11.68,"h":11.72,"l":11.55,"n":1819,"o":11.55,"t":"2025-10-20T04:00:00Z","v":287433,"vw":11.637113},{"c":11.64,"h":11.76,"l":11.6,"n":1908,"o":11.76,"t":"2025-10-21T04:00:00Z","v":458704,"vw":11.64505},{"c":11.72,"h":11.75,"l":11.5408,"n":2072,"o":11.72,"t":"2025-10-22T04:00:00Z","v":416075,"vw":11.663165},{"c":11.73,"h":11.86,"l":11.67,"n":2501,"o":11.78,"t":"2025-10-23T04:00:00Z","v":441308,"vw":11.754497},{"c":11.6,"h":11.77,"l":11.53,"n":4310,"o":11.76,"t":"2025-10-24T04:00:00Z","v":616723,"vw":11.619613},{"c":11.58,"h":11.62,"l":11.53,"n":2442,"o":11.62,"t":"2025-10-27T04:00:00Z","v":441091,"vw":11.568731},{"c":11.6,"h":11.6395,"l":11.53,"n":1645,"o":11.62,"t":"2025-10-28T04:00:00Z","v":278832,"vw":11.589041},{"c":11.41,"h":11.66,"l":11.39,"n":5477,"o":11.62,"t":"2025-10-29T04:00:00Z","v":780886,"vw":11.499506},{"c":11.54,"h":11.57,"l":11.38,"n":5139,"o":11.44,"t":"2025-10-30T04:00:00Z","v":567744,"vw":11.499451},{"c":11.66,"h":11.7699,"l":11.54,"n":3691,"o":11.69,"t":"2025-10-31T04:00:00Z","v":539125,"vw":11.598642},{"c":11.6,"h":11.79,"l":11.5,"n":2177,"o":11.78,"t":"2025-11-03T05:00:00Z","v":504696,"vw":11.590039},{"c":11.32,"h":11.555,"l":11.31,"n":2804,"o":11.55,"t":"2025-11-04T05:00:00Z","v":469543,"vw":11.415071},{"c":11.48,"h":11.48,"l":11.32,"n":2527,"o":11.37,"t":"2025-11-05T05:00:00Z","v":380451,"vw":11.402575},{"c":11.5,"h":11.6,"l":11.46,"n":1873,"o":11.52,"t":"2025-11-06T05:00:00Z","v":334087,"vw":11.517317},{"c":11.58,"h":11.58,"l":11.4404,"n":2213,"o":11.5,"t":"2025-11-07T05:00:00Z","v":389385,"vw":11.513573},{"c":11.74,"h":11.74,"l":11.59,"n":3094,"o":11.64,"t":"2025-11-10T05:00:00Z","v":571270,"vw":11.671063},{"c":11.84,"h":11.89,"l":11.7501,"n":810,"o":11.76,"t":"2025-11-11T05:00:00Z","v":193994,"vw":11.826256},{"c":11.84,"h":11.9,"l":11.75,"n":1765,"o":11.82,"t":"2025-11-12T05:00:00Z","v":345743,"vw":11.814055},{"c":11.95,"h":11.97,"l":11.87,"n":1340,"o":11.89,"t":"2025-11-13T05:00:00Z","v":331341,"vw":11.908103},{"c":12.07,"h":12.1,"l":11.8,"n":1504,"o":11.87,"t":"2025-11-14T05:00:00Z","v":377797,"vw":11.960303},{"c":11.98,"h":12.07,"l":11.95,"n":1345,"o":12.07,"t":"2025-11-17T05:00:00Z","v":344004,"vw":12.024176},{"c":11.95,"h":12.02,"l":11.85,"n":1355,"o":11.95,"t":"2025-11-18T05:00:00Z","v":265795,"vw":11.917656},{"c":11.8,"h":11.87,"l":11.74,"n":1900,"o":11.8,"t":"2025-11-19T05:00:00Z","v":527269,"vw":11.810253},{"c":11.7,"h":11.9,"l":11.62,"n":2820,"o":11.81,"t":"2025-11-20T05:00:00Z","v":621311,"vw":11.73268},{"c":11.55,"h":11.76,"l":11.55,"n":1430,"o":11.68,"t":"2025-11-21T05:00:00Z","v":419552,"vw":11.697454},{"c":11.88,"h":11.88,"l":11.62,"n":2329,"o":11.74,"t":"2025-11-24T05:00:00Z","v":632289,"vw":11.750069},{"c":11.99,"h":12,"l":11.83,"n":2225,"o":11.89,"t":"2025-11-25T05:00:00Z","v":612774,"vw":11.914767},{"c":12.08,"h":12.1068,"l":12.01,"n":1403,"o":12.01,"t":"2025-11-26T05:00:00Z","v":368675,"vw":12.073489},{"c":12.42,"h":12.45,"l":12.11,"n":2101,"o":12.19,"t":"2025-11-28T05:00:00Z","v":555814,"vw":12.314159},{"c":12.32,"h":12.42,"l":12.31,"n":1659,"o":12.42,"t":"2025-12-01T05:00:00Z","v":339330,"vw":12.368123},{"c":12.09,"h":12.38,"l":12,"n":1938,"o":12.38,"t":"2025-12-02T05:00:00Z","v":364083,"vw":12.112311},{"c":12.31,"h":12.315,"l":12.1,"n":1284,"o":12.1,"t":"2025-12-03T05:00:00Z","v":413927,"vw":12.227457},{"c":12.47,"h":12.48,"l":12.2901,"n":1113,"o":12.33,"t":"2025-12-04T05:00:00Z","v":352893,"vw":12.407967},{"c":12.48,"h":12.52,"l":12.375,"n":1352,"o":12.48,"t":"2025-12-05T05:00:00Z","v":424981,"vw":12.486679},{"c":12.27,"h":12.44,"l":12.2,"n":1564,"o":12.44,"t":"2025-12-08T05:00:00Z","v":434898,"vw":12.328367},{"c":12.18,"h":12.3766,"l":12.14,"n":1907,"o":12.28,"t":"2025-12-09T05:00:00Z","v":392822,"vw":12.209263},{"c":12.13,"h":12.26,"l":12.08,"n":1909,"o":12.19,"t":"2025-12-10T05:00:00Z","v":395792,"vw":12.143394},{"c":12.07,"h":12.17,"l":12.01,"n":1297,"o":12.05,"t":"2025-12-11T05:00:00Z","v":281099,"vw":12.118029},{"c":12.12,"h":12.16,"l":12.0647,"n":1391,"o":12.15,"t":"2025-12-12T05:00:00Z","v":258711,"vw":12.114078},{"c":11.99,"h":12.15,"l":11.89,"n":1660,"o":12.01,"t":"2025-12-15T05:00:00Z","v":330633,"vw":11.976519},{"c":11.86,"h":11.97,"l":11.81,"n":1269,"o":11.97,"t":"2025-12-16T05:00:00Z","v":266311,"vw":11.881205},{"c":11.81,"h":11.94,"l":11.77,"n":1646,"o":11.83,"t":"2025-12-17T05:00:00Z","v":421916,"vw":11.837931},{"c":11.64,"h":11.87,"l":11.59,"n":1894,"o":11.79,"t":"2025-12-18T05:00:00Z","v":425132,"vw":11.722528},{"c":11.82,"h":11.8965,"l":11.61,"n":1853,"o":11.61,"t":"2025-12-19T05:00:00Z","v":430577,"vw":11.82255},{"c":11.97,"h":11.9799,"l":11.82,"n":1533,"o":11.82,"t":"2025-12-22T05:00:00Z","v":330596,"vw":11.901668},{"c":12,"h":12,"l":11.92,"n":917,"o":11.92,"t":"2025-12-23T05:00:00Z","v":181159,"vw":11.979434},{"c":12.14,"h":12.2,"l":12.015,"n":883,"o":12.02,"t":"2025-12-24T05:00:00Z","v":228689,"vw":12.116386},{"c":12.09,"h":12.23,"l":12.01,"n":1072,"o":12.19,"t":"2025-12-26T05:00:00Z","v":219245,"vw":12.097288},{"c":12.04,"h":12.14,"l":12.0301,"n":1488,"o":12.07,"t":"2025-12-29T05:00:00Z","v":362181,"vw":12.08648},{"c":12.23,"h":12.24,"l":12.05,"n":1277,"o":12.05,"t":"2025-12-30T05:00:00Z","v":256135,"vw":12.163664},{"c":12.38,"h":12.395,"l":12.15,"n":2130,"o":12.25,"t":"2025-12-31T05:00:00Z","v":539476,"vw":12.315935},{"c":12.36,"h":12.43,"l":12.252,"n":2712,"o":12.43,"t":"2026-01-02T05:00:00Z","v":521405,"vw":12.370479},{"c":12.05,"h":12.4,"l":12.0342,"n":4232,"o":12.37,"t":"2026-01-05T05:00:00Z","v":1001695,"vw":12.129887},{"c":11.91,"h":12.06,"l":11.87,"n":3503,"o":12.05,"t":"2026-01-06T05:00:00Z","v":829826,"vw":11.924956},{"c":12.15,"h":12.23,"l":11.95,"n":2323,"o":12.04,"t":"2026-01-07T05:00:00Z","v":617545,"vw":12.099947},{"c":12.27,"h":12.3,"l":12.15,"n":1599,"o":12.18,"t":"2026-01-08T05:00:00Z","v":373214,"vw":12.243655},{"c":12.29,"h":12.4,"l":12.27,"n":2349,"o":12.27,"t":"2026-01-09T05:00:00Z","v":594487,"vw":12.34416},{"c":12.42,"h":12.45,"l":12.29,"n":3308,"o":12.3,"t":"2026-01-12T05:00:00Z","v":616323,"vw":12.396169},{"c":12.49,"h":12.5,"l":12.42,"n":2522,"o":12.42,"t":"2026-01-13T05:00:00Z","v":471444,"vw":12.491975},{"c":12.5,"h":12.57,"l":12.47,"n":4049,"o":12.5,"t":"2026-01-14T05:00:00Z","v":575378,"vw":12.514281},{"c":12.41,"h":12.49,"l":12.38,"n":1937,"o":12.42,"t":"2026-01-15T05:00:00Z","v":319433,"vw":12.436522},{"c":12.59,"h":12.6099,"l":12.43,"n":4286,"o":12.43,"t":"2026-01-16T05:00:00Z","v":1167343,"vw":12.55575},{"c":12.32,"h":12.57,"l":12.305,"n":3777,"o":12.5,"t":"2026-01-20T05:00:00Z","v":796665,"vw":12.368705},{"c":12.34,"h":12.49,"l":12.28,"n":3126,"o":12.34,"t":"2026-01-21T05:00:00Z","v":686602,"vw":12.369395},{"c":12.51,"h":12.53,"l":12.381,"n":1766,"o":12.45,"t":"2026-01-22T05:00:00Z","v":407352,"vw":12.471252},{"c":12.57,"h":12.7,"l":12.55,"n":1585,"o":12.55,"t":"2026-01-23T05:00:00Z","v":386650,"vw":12.624746},{"c":12.69,"h":12.72,"l":12.572,"n":1650,"o":12.63,"t":"2026-01-26T05:00:00Z","v":403393,"vw":12.656315},{"c":12.76,"h":12.86,"l":12.63,"n":1592,"o":12.63,"t":"2026-01-27T05:00:00Z","v":300545,"vw":12.773611},{"c":13.01,"h":13.01,"l":12.82,"n":1636,"o":12.82,"t":"2026-01-28T05:00:00Z","v":304133,"vw":12.950961},{"c":13.12,"h":13.18,"l":13.0243,"n":2795,"o":13.05,"t":"2026-01-29T05:00:00Z","v":540371,"vw":13.118961},{"c":13.19,"h":13.19,"l":12.9472,"n":1765,"o":13.18,"t":"2026-01-30T05:00:00Z","v":301385,"vw":13.094479},{"c":13.12,"h":13.1442,"l":13.02,"n":1919,"o":13.1,"t":"2026-02-02T05:00:00Z","v":343844,"vw":13.101722},{"c":13.25,"h":13.29,"l":13.02,"n":1703,"o":13.02,"t":"2026-02-03T05:00:00Z","v":357218,"vw":13.233503},{"c":13.2,"h":13.32,"l":13.035,"n":1923,"o":13.28,"t":"2026-02-04T05:00:00Z","v":380469,"vw":13.12343},{"c":13.24,"h":13.24,"l":12.95,"n":2263,"o":13.08,"t":"2026-02-05T05:00:00Z","v":430935,"vw":13.105019},{"c":13.4,"h":13.425,"l":13.1438,"n":1565,"o":13.23,"t":"2026-02-06T05:00:00Z","v":293337,"vw":13.352166},{"c":13.43,"h":13.55,"l":13.26,"n":1633,"o":13.32,"t":"2026-02-09T05:00:00Z","v":367212,"vw":13.463086},{"c":13.57,"h":13.64,"l":13.3425,"n":1230,"o":13.45,"t":"2026-02-10T05:00:00Z","v":296388,"vw":13.568761},{"c":13.4,"h":13.82,"l":13.38,"n":3412,"o":13.48,"t":"2026-02-11T05:00:00Z","v":795774,"vw":13.566838},{"c":13.6,"h":13.815,"l":13.52,"n":2547,"o":13.55,"t":"2026-02-12T05:00:00Z","v":479752,"vw":13.66035},{"c":13.77,"h":13.91,"l":13.5001,"n":2405,"o":13.56,"t":"2026-02-13T05:00:00Z","v":543945,"vw":13.75065},{"c":13.69,"h":13.81,"l":13.62,"n":1965,"o":13.8,"t":"2026-02-17T05:00:00Z","v":466418,"vw":13.722107},{"c":13.7,"h":13.8675,"l":13.64,"n":1338,"o":13.73,"t":"2026-02-18T05:00:00Z","v":318700,"vw":13.7185},{"c":13.68,"h":13.78,"l":13.63,"n":1163,"o":13.71,"t":"2026-02-19T05:00:00Z","v":287293,"vw":13.672611},{"c":13.78,"h":13.82,"l":13.675,"n":1025,"o":13.75,"t":"2026-02-20T05:00:00Z","v":214861,"vw":13.742002},{"c":13.93,"h":13.96,"l":13.81,"n":1280,"o":13.89,"t":"2026-02-23T05:00:00Z","v":308755,"vw":13.879048},{"c":13.8,"h":13.96,"l":13.7,"n":1366,"o":13.96,"t":"2026-02-24T05:00:00Z","v":228040,"vw":13.786063},{"c":13.96,"h":14.05,"l":13.675,"n":2062,"o":13.92,"t":"2026-02-25T05:00:00Z","v":447822,"vw":13.931933},{"c":14.16,"h":14.2206,"l":13.93,"n":1922,"o":13.99,"t":"2026-02-26T05:00:00Z","v":402788,"vw":14.129206},{"c":14.27,"h":14.38,"l":14.1601,"n":2286,"o":14.25,"t":"2026-02-27T05:00:00Z","v":488817,"vw":14.269144},{"c":14.34,"h":14.49,"l":14.279,"n":2087,"o":14.37,"t":"2026-03-02T05:00:00Z","v":455096,"vw":14.404412},{"c":14.06,"h":14.41,"l":14.05,"n":2749,"o":14.41,"t":"2026-03-03T05:00:00Z","v":482098,"vw":14.191983},{"c":14.05,"h":14.09,"l":13.8,"n":1568,"o":13.97,"t":"2026-03-04T05:00:00Z","v":248422,"vw":13.968924},{"c":13.95,"h":14.09,"l":13.892,"n":2392,"o":14.01,"t":"2026-03-05T05:00:00Z","v":369926,"vw":13.993825},{"c":14,"h":14.11,"l":13.9,"n":1691,"o":13.99,"t":"2026-03-06T05:00:00Z","v":402537,"vw":14.016041},{"c":13.91,"h":14.1599,"l":13.88,"n":2524,"o":14.05,"t":"2026-03-09T04:00:00Z","v":494661,"vw":13.948226},{"c":13.95,"h":14.11,"l":13.8,"n":1991,"o":13.8,"t":"2026-03-10T04:00:00Z","v":383108,"vw":13.960748},{"c":14.27,"h":14.33,"l":13.94,"n":2385,"o":13.94,"t":"2026-03-11T04:00:00Z","v":483250,"vw":14.19044},{"c":14.21,"h":14.4099,"l":14.2,"n":1899,"o":14.31,"t":"2026-03-12T04:00:00Z","v":420430,"vw":14.325928},{"c":14.06,"h":14.195,"l":13.93,"n":1180,"o":14.12,"t":"2026-03-13T04:00:00Z","v":183372,"vw":14.040496},{"c":14.07,"h":14.1713,"l":13.94,"n":1274,"o":14.16,"t":"2026-03-16T04:00:00Z","v":301416,"vw":14.061946},{"c":14.07,"h":14.24,"l":14.05,"n":1001,"o":14.05,"t":"2026-03-17T04:00:00Z","v":239444,"vw":14.133945},{"c":13.91,"h":14.14,"l":13.885,"n":1582,"o":14.07,"t":"2026-03-18T04:00:00Z","v":357857,"vw":13.962159},{"c":14.08,"h":14.19,"l":13.87,"n":2248,"o":13.87,"t":"2026-03-19T04:00:00Z","v":392239,"vw":14.093001},{"c":13.97,"h":14.2499,"l":13.93,"n":1726,"o":14.1,"t":"2026-03-20T04:00:00Z","v":388950,"vw":14.091121},{"c":14.01,"h":14.14,"l":13.77,"n":1501,"o":13.82,"t":"2026-03-23T04:00:00Z","v":358389,"vw":13.966749},{"c":14.22,"h":14.3586,"l":14.04,"n":1731,"o":14.04,"t":"2026-03-24T04:00:00Z","v":362419,"vw":14.263874},{"c":14.23,"h":14.3488,"l":14.15,"n":1169,"o":14.26,"t":"2026-03-25T04:00:00Z","v":197661,"vw":14.284306},{"c":14.32,"h":14.39,"l":14.1889,"n":1312,"o":14.19,"t":"2026-03-26T04:00:00Z","v":235215,"vw":14.324516},{"c":14.34,"h":14.49,"l":14.31,"n":2281,"o":14.35,"t":"2026-03-27T04:00:00Z","v":515740,"vw":14.408797},{"c":14.3,"h":14.4799,"l":14.22,"n":1735,"o":14.47,"t":"2026-03-30T04:00:00Z","v":380474,"vw":14.352734},{"c":14.28,"h":14.69,"l":14.2001,"n":4484,"o":14.39,"t":"2026-03-31T04:00:00Z","v":829199,"vw":14.434759},{"c":13.77,"h":14.19,"l":13.68,"n":4396,"o":14.19,"t":"2026-04-01T04:00:00Z","v":788619,"vw":13.81764},{"c":13.79,"h":14.08,"l":13.78,"n":1751,"o":14.02,"t":"2026-04-02T04:00:00Z","v":393709,"vw":13.908132},{"c":13.91,"h":13.93,"l":13.735,"n":1615,"o":13.89,"t":"2026-04-06T04:00:00Z","v":300619,"vw":13.828953},{"c":14.05,"h":14.1199,"l":13.89,"n":2454,"o":13.91,"t":"2026-04-07T04:00:00Z","v":447610,"vw":14.028026},{"c":13.88,"h":13.93,"l":13.58,"n":4106,"o":13.89,"t":"2026-04-08T04:00:00Z","v":606082,"vw":13.718961},{"c":13.91,"h":14.22,"l":13.88,"n":1953,"o":13.88,"t":"2026-04-09T04:00:00Z","v":308280,"vw":14.03686},{"c":13.85,"h":13.9899,"l":13.8301,"n":954,"o":13.9,"t":"2026-04-10T04:00:00Z","v":157826,"vw":13.917571},{"c":13.73,"h":14.11,"l":13.65,"n":1958,"o":14.11,"t":"2026-04-13T04:00:00Z","v":494644,"vw":13.879041},{"c":13.64,"h":13.71,"l":13.41,"n":2203,"o":13.71,"t":"2026-04-14T04:00:00Z","v":425778,"vw":13.579823},{"c":13.4,"h":13.59,"l":13.39,"n":2458,"o":13.57,"t":"2026-04-15T04:00:00Z","v":501741,"vw":13.450987},{"c":13.54,"h":13.615,"l":13.4,"n":1534,"o":13.5,"t":"2026-04-16T04:00:00Z","v":342379,"vw":13.498814},{"c":13.22,"h":13.37,"l":12.93,"n":5643,"o":13.37,"t":"2026-04-17T04:00:00Z","v":1431313,"vw":13.118367},{"c":13.27,"h":13.44,"l":13.23,"n":1860,"o":13.33,"t":"2026-04-20T04:00:00Z","v":439504,"vw":13.313475},{"c":13.22,"h":13.425,"l":13.16,"n":3104,"o":13.4,"t":"2026-04-21T04:00:00Z","v":937757,"vw":13.208274},{"c":13.47,"h":13.48,"l":13.24,"n":1554,"o":13.32,"t":"2026-04-22T04:00:00Z","v":405017,"vw":13.390403},{"c":13.48,"h":13.56,"l":13.3502,"n":1423,"o":13.56,"t":"2026-04-23T04:00:00Z","v":302539,"vw":13.464562},{"c":13.42,"h":13.54,"l":13.35,"n":2150,"o":13.46,"t":"2026-04-24T04:00:00Z","v":435845,"vw":13.425743},{"c":13.56,"h":13.5899,"l":13.44,"n":2488,"o":13.51,"t":"2026-04-27T04:00:00Z","v":405740,"vw":13.518971},{"c":13.8,"h":13.865,"l":13.61,"n":2284,"o":13.64,"t":"2026-04-28T04:00:00Z","v":489406,"vw":13.791816},{"c":14.06,"h":14.06,"l":13.85,"n":2230,"o":13.89,"t":"2026-04-29T04:00:00Z","v":321176,"vw":13.969977},{"c":14.25,"h":14.3681,"l":13.97,"n":3176,"o":14.05,"t":"2026-04-30T04:00:00Z","v":694169,"vw":14.270552},{"c":14.09,"h":14.3,"l":14.0244,"n":1849,"o":14.25,"t":"2026-05-01T04:00:00Z","v":407569,"vw":14.117769},{"c":14.2,"h":14.235,"l":14.04,"n":1683,"o":14.14,"t":"2026-05-04T04:00:00Z","v":212751,"vw":14.182344},{"c":14.14,"h":14.275,"l":14.13,"n":1537,"o":14.16,"t":"2026-05-05T04:00:00Z","v":393609,"vw":14.203751},{"c":13.79,"h":14,"l":13.765,"n":2010,"o":14,"t":"2026-05-06T04:00:00Z","v":430838,"vw":13.821603},{"c":13.75,"h":13.78,"l":13.52,"n":2049,"o":13.68,"t":"2026-05-07T04:00:00Z","v":425920,"vw":13.635839},{"c":13.61,"h":13.81,"l":13.5801,"n":1605,"o":13.76,"t":"2026-05-08T04:00:00Z","v":332653,"vw":13.694268},{"c":13.83,"h":13.87,"l":13.59,"n":2286,"o":13.67,"t":"2026-05-11T04:00:00Z","v":588167,"vw":13.713778},{"c":14.02,"h":14.04,"l":13.805,"n":1368,"o":13.91,"t":"2026-05-12T04:00:00Z","v":244598,"vw":13.942796},{"c":14.12,"h":14.12,"l":13.87,"n":1536,"o":14.04,"t":"2026-05-13T04:00:00Z","v":223776,"vw":14.007484},{"c":14.44,"h":14.47,"l":14.105,"n":1875,"o":14.12,"t":"2026-05-14T04:00:00Z","v":398033,"vw":14.364578},{"c":14.39,"h":14.44,"l":14.22,"n":1997,"o":14.4,"t":"2026-05-15T04:00:00Z","v":379011,"vw":14.324471},{"c":14.43,"h":14.5,"l":14.3,"n":1928,"o":14.3,"t":"2026-05-18T04:00:00Z","v":313088,"vw":14.415962},{"c":14.55,"h":14.59,"l":14.4,"n":1859,"o":14.5,"t":"2026-05-19T04:00:00Z","v":350023,"vw":14.528118},{"c":14.34,"h":14.695,"l":14.31,"n":2301,"o":14.51,"t":"2026-05-20T04:00:00Z","v":392726,"vw":14.437496},{"c":14.25,"h":14.49,"l":14.22,"n":2392,"o":14.42,"t":"2026-05-21T04:00:00Z","v":521438,"vw":14.295692},{"c":14.17,"h":14.3,"l":14.12,"n":3909,"o":14.26,"t":"2026-05-22T04:00:00Z","v":672256,"vw":14.197132},{"c":14,"h":14.17,"l":13.97,"n":3090,"o":14.12,"t":"2026-05-26T04:00:00Z","v":702094,"vw":14.052743},{"c":13.83,"h":13.99,"l":13.7805,"n":1874,"o":13.95,"t":"2026-05-27T04:00:00Z","v":382904,"vw":13.884261},{"c":13.85,"h":13.93,"l":13.64,"n":2916,"o":13.64,"t":"2026-05-28T04:00:00Z","v":455548,"vw":13.814003},{"c":13.68,"h":13.8208,"l":13.5694,"n":2721,"o":13.81,"t":"2026-05-29T04:00:00Z","v":570894,"vw":13.654224},{"c":13.83,"h":13.9,"l":13.65,"n":2217,"o":13.65,"t":"2026-06-01T04:00:00Z","v":415459,"vw":13.788302},{"c":13.97,"h":13.9754,"l":13.71,"n":2641,"o":13.82,"t":"2026-06-02T04:00:00Z","v":495055,"vw":13.864916},{"c":14.01,"h":14.18,"l":13.92,"n":1440,"o":14.07,"t":"2026-06-03T04:00:00Z","v":273262,"vw":14.07607},{"c":14.14,"h":14.19,"l":13.96,"n":1219,"o":13.96,"t":"2026-06-04T04:00:00Z","v":189854,"vw":14.080806},{"c":14.05,"h":14.245,"l":14.024,"n":1409,"o":14.18,"t":"2026-06-05T04:00:00Z","v":282620,"vw":14.160526},{"c":13.99,"h":14.2299,"l":13.88,"n":1412,"o":14.08,"t":"2026-06-08T04:00:00Z","v":347452,"vw":13.988},{"c":13.89,"h":14,"l":13.72,"n":2587,"o":14,"t":"2026-06-09T04:00:00Z","v":452537,"vw":13.794842},{"c":14.08,"h":14.1499,"l":13.92,"n":1055,"o":14,"t":"2026-06-10T04:00:00Z","v":192598,"vw":14.083629},{"c":13.91,"h":14.17,"l":13.9,"n":1384,"o":14.09,"t":"2026-06-11T04:00:00Z","v":272768,"vw":14.040693},{"c":14.07,"h":14.09,"l":13.8117,"n":1841,"o":13.83,"t":"2026-06-12T04:00:00Z","v":243450,"vw":14.01391},{"c":13.7,"h":13.7999,"l":13.641,"n":2486,"o":13.75,"t":"2026-06-15T04:00:00Z","v":445541,"vw":13.722311},{"c":13.58,"h":13.6888,"l":13.3,"n":1842,"o":13.55,"t":"2026-06-16T04:00:00Z","v":349035,"vw":13.599544},{"c":13.41,"h":13.62,"l":13.35,"n":3579,"o":13.62,"t":"2026-06-17T04:00:00Z","v":796305,"vw":13.454454},{"c":13.27,"h":13.355,"l":13.17,"n":3926,"o":13.32,"t":"2026-06-18T04:00:00Z","v":944387,"vw":13.264226},{"c":13.49,"h":13.5599,"l":13.19,"n":1680,"o":13.25,"t":"2026-06-22T04:00:00Z","v":309795,"vw":13.435749},{"c":13.7,"h":13.71,"l":13.3788,"n":1998,"o":13.48,"t":"2026-06-23T04:00:00Z","v":291604,"vw":13.610691},{"c":13.58,"h":13.665,"l":13.5,"n":1599,"o":13.6,"t":"2026-06-24T04:00:00Z","v":367423,"vw":13.563804},{"c":13.77,"h":13.8184,"l":13.35,"n":1747,"o":13.35,"t":"2026-06-25T04:00:00Z","v":286582,"vw":13.701688},{"c":13.88,"h":13.9,"l":13.6999,"n":1325,"o":13.72,"t":"2026-06-26T04:00:00Z","v":238328,"vw":13.847117},{"c":13.79,"h":13.97,"l":13.78,"n":2321,"o":13.88,"t":"2026-06-29T04:00:00Z","v":404979,"vw":13.838352},{"c":13.83,"h":13.94,"l":13.79,"n":1883,"o":13.79,"t":"2026-06-30T04:00:00Z","v":371387,"vw":13.872684},{"c":13.75,"h":13.835,"l":13.65,"n":1941,"o":13.68,"t":"2026-07-01T04:00:00Z","v":335574,"vw":13.717368},{"c":13.91,"h":13.95,"l":13.75,"n":1859,"o":13.76,"t":"2026-07-02T04:00:00Z","v":248443,"vw":13.867148},{"c":13.88,"h":14.06,"l":13.86,"n":1557,"o":13.9,"t":"2026-07-06T04:00:00Z","v":291080,"vw":13.949921},{"c":14.1,"h":14.305,"l":13.81,"n":2316,"o":13.81,"t":"2026-07-07T04:00:00Z","v":405139,"vw":14.142041},{"c":14.25,"h":14.295,"l":14.125,"n":1318,"o":14.15,"t":"2026-07-08T04:00:00Z","v":211524,"vw":14.215212},{"c":14.23,"h":14.305,"l":14.155,"n":1491,"o":14.28,"t":"2026-07-09T04:00:00Z","v":276503,"vw":14.233433},{"c":14.14,"h":14.25,"l":14.02,"n":1365,"o":14.24,"t":"2026-07-10T04:00:00Z","v":172974,"vw":14.099269},{"c":14.35,"h":14.43,"l":14.18,"n":2602,"o":14.18,"t":"2026-07-13T04:00:00Z","v":374342,"vw":14.333216},{"c":14.43,"h":14.51,"l":14.3498,"n":2078,"o":14.45,"t":"2026-07-14T04:00:00Z","v":357367,"vw":14.428923},{"c":14.16,"h":14.39,"l":14.11,"n":2990,"o":14.35,"t":"2026-07-15T04:00:00Z","v":286242,"vw":14.217245},{"c":14.61,"h":14.64,"l":14.275,"n":4764,"o":14.49,"t":"2026-07-16T04:00:00Z","v":782415,"vw":14.492171},{"c":14.62,"h":14.74,"l":14.54,"n":4135,"o":14.66,"t":"2026-07-17T04:00:00Z","v":1322351,"vw":14.628676},{"c":14.77,"h":14.92,"l":14.64,"n":2488,"o":14.64,"t":"2026-07-20T04:00:00Z","v":403833,"vw":14.826535},{"c":14.73,"h":14.8843,"l":14.62,"n":2001,"o":14.87,"t":"2026-07-21T04:00:00Z","v":311296,"vw":14.731439},{"c":14.92,"h":14.97,"l":14.771,"n":1602,"o":14.82,"t":"2026-07-22T04:00:00Z","v":354522,"vw":14.905426},{"c":14.97,"h":15.0117,"l":14.8,"n":1788,"o":14.97,"t":"2026-07-23T04:00:00Z","v":297836,"vw":14.936308},{"c":14.91,"h":15.1701,"l":14.875,"n":1913,"o":14.89,"t":"2026-07-24T04:00:00Z","v":403098,"vw":15.007405},{"c":14.42,"h":14.8,"l":14.4,"n":1738,"o":14.79,"t":"2026-07-27T04:00:00Z","v":326976,"vw":14.531224},{"c":14.36,"h":14.5399,"l":14.3,"n":1773,"o":14.3,"t":"2026-07-28T04:00:00Z","v":260415,"vw":14.355307},{"c":14.33,"h":14.55,"l":14.3,"n":1159,"o":14.45,"t":"2026-07-29T04:00:00Z","v":193126,"vw":14.408765},{"c":14.49,"h":14.535,"l":14.26,"n":1811,"o":14.31,"t":"2026-07-30T04:00:00Z","v":267503,"vw":14.391703},{"c":14.62,"h":14.65,"l":14.445,"n":3774,"o":14.64,"t":"2026-07-31T04:00:00Z","v":392047,"vw":14.569071},{"c":14.47,"h":14.62,"l":14.35,"n":1649,"o":14.58,"t":"2026-08-03T04:00:00Z","v":212114,"vw":14.465469},{"c":14.29,"h":14.41,"l":14.185,"n":4071,"o":14.37,"t":"2026-08-04T04:00:00Z","v":543508,"vw":14.263036},{"c":14.09,"h":14.35,"l":14.0086,"n":3625,"o":14.35,"t":"2026-08-05T04:00:00Z","v":408627,"vw":14.077821},{"c":14.29,"h":14.32,"l":14.09,"n":1419,"o":14.14,"t":"2026-08-06T04:00:00Z","v":173696,"vw":14.189735},{"c":14.17,"h":14.3,"l":14.052,"n":2627,"o":14.23,"t":"2026-08-07T04:00:00Z","v":370861,"vw":14.174935},{"c":14.49,"h":14.57,"l":14.17,"n":2780,"o":14.2,"t":"2026-08-10T04:00:00Z","v":363967,"vw":14.448419},{"c":14.65,"h":14.7731,"l":14.5,"n":2371,"o":14.5,"t":"2026-08-11T04:00:00Z","v":226174,"vw":14.671713},{"c":14.76,"h":14.84,"l":14.645,"n":2728,"o":14.65,"t":"2026-08-12T04:00:00Z","v":316895,"vw":14.767904},{"c":14.7,"h":15.03,"l":14.64,"n":1549,"o":14.74,"t":"2026-08-13T04:00:00Z","v":309219,"vw":14.722004},{"c":14.82,"h":14.88,"l":14.595,"n":1759,"o":14.62,"t":"2026-08-14T04:00:00Z","v":202954,"vw":14.766356},{"c":14.75,"h":14.9497,"l":14.6303,"n":1309,"o":14.91,"t":"2026-08-17T04:00:00Z","v":299001,"vw":14.769748},{"c":14.87,"h":14.97,"l":14.81,"n":1416,"o":14.81,"t":"2026-08-18T04:00:00Z","v":423002,"vw":14.887016},{"c":14.7,"h":14.95,"l":14.63,"n":1968,"o":14.87,"t":"2026-08-19T04:00:00Z","v":234692,"vw":14.724181},{"c":14.63,"h":14.8999,"l":14.62,"n":1368,"o":14.8,"t":"2026-08-20T04:00:00Z","v":249018,"vw":14.708973},{"c":14.61,"h":14.8,"l":14.5,"n":1159,"o":14.64,"t":"2026-08-21T04:00:00Z","v":219721,"vw":14.577157},{"c":14.6,"h":14.6409,"l":14.42,"n":973,"o":14.59,"t":"2026-08-24T04:00:00Z","v":220621,"vw":14.536976},{"c":14.54,"h":14.67,"l":14.51,"n":1108,"o":14.6,"t":"2026-08-25T04:00:00Z","v":181940,"vw":14.598737},{"c":14.83,"h":14.8709,"l":14.56,"n":1084,"o":14.56,"t":"2026-08-26T04:00:00Z","v":211159,"vw":14.814702},{"c":14.78,"h":14.8639,"l":14.565,"n":1087,"o":14.83,"t":"2026-08-27T04:00:00Z","v":203318,"vw":14.732756},{"c":14.83,"h":14.8413,"l":14.72,"n":1771,"o":14.72,"t":"2026-08-28T04:00:00Z","v":263686,"vw":14.794036},{"c":14.96,"h":14.9935,"l":14.86,"n":2419,"o":14.98,"t":"2026-08-31T04:00:00Z","v":323797,"vw":14.941808},{"c":15.07,"h":15.1299,"l":14.94,"n":2641,"o":15.04,"t":"2026-09-01T04:00:00Z","v":469974,"vw":15.03501},{"c":14.98,"h":15.1,"l":14.85,"n":1755,"o":15,"t":"2026-09-02T04:00:00Z","v":309499,"vw":14.984187},{"c":14.9,"h":15.02,"l":14.88,"n":1823,"o":14.95,"t":"2026-09-03T04:00:00Z","v":276925,"vw":14.958081},{"c":14.81,"h":15.11,"l":14.7,"n":1960,"o":15.06,"t":"2026-09-04T04:00:00Z","v":321822,"vw":14.780506},{"c":14.99,"h":15.0299,"l":14.83,"n":1435,"o":14.87,"t":"2026-09-08T04:00:00Z","v":325419,"vw":14.92644},{"c":14.97,"h":15.09,"l":14.93,"n":1400,"o":15.01,"t":"2026-09-09T04:00:00Z","v":245761,"vw":15.006197},{"c":14.86,"h":15.08,"l":14.86,"n":2333,"o":15.07,"t":"2026-09-10T04:00:00Z","v":462393,"vw":14.993692},{"c":14.84,"h":15.0227,"l":14.79,"n":1978,"o":14.96,"t":"2026-09-11T04:00:00Z","v":328532,"vw":14.849368},{"c":14.77,"h":15,"l":14.71,"n":1543,"o":14.89,"t":"2026-09-14T04:00:00Z","v":319143,"vw":14.843553},{"c":14.6,"h":14.75,"l":14.52,"n":1343,"o":14.65,"t":"2026-09-15T04:00:00Z","v":276690,"vw":14.653438},{"c":14.46,"h":14.67,"l":14.33,"n":1409,"o":14.57,"t":"2026-09-16T04:00:00Z","v":306006,"vw":14.472941},{"c":14.43,"h":14.5667,"l":14.32,"n":1282,"o":14.36,"t":"2026-09-17T04:00:00Z","v":247765,"vw":14.447011},{"c":14.43,"h":14.56,"l":14.34,"n":1249,"o":14.36,"t":"2026-09-18T04:00:00Z","v":226318,"vw":14.455422},{"c":14.42,"h":14.465,"l":14.31,"n":1620,"o":14.38,"t":"2026-09-21T04:00:00Z","v":351728,"vw":14.379516},{"c":14.19,"h":14.47,"l":14.17,"n":1972,"o":14.4,"t":"2026-09-22T04:00:00Z","v":449244,"vw":14.289746},{"c":14.18,"h":14.3299,"l":14.15,"n":1288,"o":14.285,"t":"2026-09-23T04:00:00Z","v":234322,"vw":14.229132},{"c":14.11,"h":14.22,"l":14.08,"n":1148,"o":14.22,"t":"2026-09-24T04:00:00Z","v":216985,"vw":14.131156},{"c":13.83,"h":14.09,"l":13.78,"n":2229,"o":14.09,"t":"2026-09-25T04:00:00Z","v":382983,"vw":13.875678},{"c":13.78,"h":13.9,"l":13.72,"n":1493,"o":13.8,"t":"2026-09-28T04:00:00Z","v":342741,"vw":13.802371},{"c":13.6,"h":13.7799,"l":13.5,"n":2317,"o":13.67,"t":"2026-09-29T04:00:00Z","v":383322,"vw":13.625705},{"c":13.6,"h":13.75,"l":13.585,"n":1929,"o":13.66,"t":"2026-09-30T04:00:00Z","v":402846,"vw":13.635953},{"c":13.79,"h":13.8,"l":13.51,"n":1619,"o":13.54,"t":"2026-10-01T04:00:00Z","v":280751,"vw":13.682635},{"c":13.91,"h":13.93,"l":13.71,"n":1281,"o":13.71,"t":"2026-10-02T04:00:00Z","v":243287,"vw":13.859495},{"c":14.06,"h":14.19,"l":13.805,"n":1420,"o":13.94,"t":"2026-10-05T04:00:00Z","v":384314,"vw":14.093946},{"c":14.24,"h":14.24,"l":13.94,"n":2086,"o":14.05,"t":"2026-10-06T04:00:00Z","v":383724,"vw":14.119611},{"c":14,"h":14.2299,"l":13.9,"n":2057,"o":14.21,"t":"2026-10-07T04:00:00Z","v":304425,"vw":13.991472},{"c":14.21,"h":14.22,"l":14.0762,"n":1574,"o":14.14,"t":"2026-10-08T04:00:00Z","v":296809,"vw":14.167332},{"c":14.25,"h":14.35,"l":14.18,"n":1195,"o":14.21,"t":"2026-10-09T04:00:00Z","v":231740,"vw":14.276521},{"c":14.25,"h":14.3999,"l":14.25,"n":1095,"o":14.31,"t":"2026-10-12T04:00:00Z","v":187209,"vw":14.326977},{"c":14.34,"h":14.38,"l":14.26,"n":1157,"o":14.29,"t":"2026-10-13T04:00:00Z","v":189456,"vw":14.316},{"c":14.22,"h":14.4,"l":14.1918,"n":1797,"o":14.4,"t":"2026-10-14T04:00:00Z","v":267144,"vw":14.266303},{"c":13.94,"h":14.12,"l":13.795,"n":1296,"o":14.12,"t":"2026-10-15T04:00:00Z","v":308858,"vw":13.920377},{"c":14.15,"h":14.19,"l":13.8701,"n":1471,"o":13.97,"t":"2026-10-16T04:00:00Z","v":282978,"vw":14.032936},{"c":14.02,"h":14.2,"l":13.98,"n":1382,"o":14.15,"t":"2026-10-19T04:00:00Z","v":331500,"vw":14.039653},{"c":14.02,"h":14.19,"l":13.95,"n":969,"o":14.01,"t":"2026-10-20T04:00:00Z","v":170723,"vw":14.03482},{"c":14.09,"h":14.18,"l":14.05,"n":1209,"o":14.05,"t":"2026-10-21T04:00:00Z","v":189090,"vw":14.097363},{"c":14.13,"h":14.15,"l":13.75,"n":2199,"o":14.09,"t":"2026-10-22T04:00:00Z","v":471606,"vw":14.007581}],"volatilityBars":[{"c":14.35,"h":14.3844,"l":14.32,"n":93,"o":14.38,"t":"2026-09-21T13:30:00Z","v":12330,"vw":14.358229},{"c":14.365,"h":14.37,"l":14.3441,"n":49,"o":14.3441,"t":"2026-09-21T13:45:00Z","v":11117,"vw":14.35641},{"c":14.35,"h":14.375,"l":14.32,"n":91,"o":14.365,"t":"2026-09-21T14:00:00Z","v":26657,"vw":14.3522},{"c":14.399,"h":14.399,"l":14.36,"n":67,"o":14.36,"t":"2026-09-21T14:15:00Z","v":9322,"vw":14.379162},{"c":14.345,"h":14.39,"l":14.33,"n":22,"o":14.39,"t":"2026-09-21T14:30:00Z","v":11382,"vw":14.362443},{"c":14.34,"h":14.3572,"l":14.31,"n":112,"o":14.34,"t":"2026-09-21T14:45:00Z","v":31506,"vw":14.330853},{"c":14.3618,"h":14.4,"l":14.34,"n":88,"o":14.34,"t":"2026-09-21T15:00:00Z","v":16573,"vw":14.363999},{"c":14.39,"h":14.41,"l":14.37,"n":127,"o":14.38,"t":"2026-09-21T15:15:00Z","v":32306,"vw":14.392585},{"c":14.39,"h":14.39,"l":14.36,"n":37,"o":14.36,"t":"2026-09-21T15:30:00Z","v":14428,"vw":14.377074},{"c":14.405,"h":14.4148,"l":14.3707,"n":23,"o":14.395,"t":"2026-09-21T15:45:00Z","v":11686,"vw":14.386484},{"c":14.37,"h":14.4,"l":14.35,"n":54,"o":14.4,"t":"2026-09-21T16:00:00Z","v":16051,"vw":14.379622},{"c":14.395,"h":14.4,"l":14.37,"n":88,"o":14.38,"t":"2026-09-21T16:15:00Z","v":24754,"vw":14.384191},{"c":14.41,"h":14.41,"l":14.3901,"n":44,"o":14.4,"t":"2026-09-21T16:30:00Z","v":10349,"vw":14.39648},{"c":14.41,"h":14.41,"l":14.4,"n":25,"o":14.41,"t":"2026-09-21T16:45:00Z","v":4142,"vw":14.403247},{"c":14.39,"h":14.41,"l":14.39,"n":16,"o":14.41,"t":"2026-09-21T17:00:00Z","v":1556,"vw":14.403681},{"c":14.398,"h":14.41,"l":14.39,"n":22,"o":14.39,"t":"2026-09-21T17:15:00Z","v":6582,"vw":14.396726},{"c":14.395,"h":14.41,"l":14.39,"n":94,"o":14.41,"t":"2026-09-21T17:30:00Z","v":16773,"vw":14.3998},{"c":14.405,"h":14.42,"l":14.405,"n":10,"o":14.41,"t":"2026-09-21T17:45:00Z","v":2567,"vw":14.406183},{"c":14.43,"h":14.43,"l":14.405,"n":20,"o":14.405,"t":"2026-09-21T18:00:00Z","v":3078,"vw":14.419065},{"c":14.44,"h":14.465,"l":14.42,"n":20,"o":14.44,"t":"2026-09-21T18:15:00Z","v":2733,"vw":14.44186},{"c":14.405,"h":14.45,"l":14.39,"n":43,"o":14.42,"t":"2026-09-21T18:30:00Z","v":7342,"vw":14.422073},{"c":14.41,"h":14.43,"l":14.41,"n":20,"o":14.42,"t":"2026-09-21T18:45:00Z","v":3737,"vw":14.42502},{"c":14.405,"h":14.4399,"l":14.39,"n":52,"o":14.4399,"t":"2026-09-21T19:00:00Z","v":18739,"vw":14.396352},{"c":14.365,"h":14.405,"l":14.365,"n":43,"o":14.405,"t":"2026-09-21T19:15:00Z","v":5187,"vw":14.37498},{"c":14.4,"h":14.4,"l":14.3608,"n":59,"o":14.37,"t":"2026-09-21T19:30:00Z","v":17930,"vw":14.381135},{"c":14.4,"h":14.42,"l":14.38,"n":185,"o":14.4,"t":"2026-09-21T19:45:00Z","v":29142,"vw":14.40397},{"c":14.42,"h":14.42,"l":14.42,"n":5,"o":14.42,"t":"2026-09-21T20:00:00Z","v":1508,"vw":14.42},{"c":14.3,"h":14.4,"l":14.28,"n":141,"o":14.4,"t":"2026-09-22T13:30:00Z","v":37233,"vw":14.322935},{"c":14.41,"h":14.41,"l":14.3,"n":27,"o":14.3,"t":"2026-09-22T13:45:00Z","v":9424,"vw":14.330434},{"c":14.425,"h":14.443,"l":14.4001,"n":34,"o":14.42,"t":"2026-09-22T14:00:00Z","v":5547,"vw":14.423382},{"c":14.405,"h":14.45,"l":14.405,"n":39,"o":14.425,"t":"2026-09-22T14:15:00Z","v":12638,"vw":14.433884},{"c":14.3867,"h":14.43,"l":14.38,"n":37,"o":14.405,"t":"2026-09-22T14:30:00Z","v":10862,"vw":14.406402},{"c":14.4,"h":14.43,"l":14.4,"n":37,"o":14.405,"t":"2026-09-22T14:45:00Z","v":13257,"vw":14.416726},{"c":14.47,"h":14.47,"l":14.4,"n":84,"o":14.4,"t":"2026-09-22T15:00:00Z","v":24228,"vw":14.443075},{"c":14.425,"h":14.445,"l":14.425,"n":16,"o":14.445,"t":"2026-09-22T15:15:00Z","v":1899,"vw":14.429779},{"c":14.43,"h":14.45,"l":14.42,"n":40,"o":14.42,"t":"2026-09-22T15:30:00Z","v":5661,"vw":14.435766},{"c":14.43,"h":14.44,"l":14.43,"n":53,"o":14.4301,"t":"2026-09-22T15:45:00Z","v":12786,"vw":14.431413},{"c":14.4,"h":14.43,"l":14.4,"n":45,"o":14.43,"t":"2026-09-22T16:00:00Z","v":6985,"vw":14.415101},{"c":14.39,"h":14.4,"l":14.38,"n":44,"o":14.4,"t":"2026-09-22T16:15:00Z","v":8016,"vw":14.391465},{"c":14.375,"h":14.405,"l":14.375,"n":19,"o":14.4,"t":"2026-09-22T16:30:00Z","v":3497,"vw":14.390152},{"c":14.3593,"h":14.38,"l":14.35,"n":25,"o":14.3784,"t":"2026-09-22T16:45:00Z","v":3070,"vw":14.357352},{"c":14.335,"h":14.36,"l":14.33,"n":44,"o":14.35,"t":"2026-09-22T17:00:00Z","v":8285,"vw":14.350556},{"c":14.329,"h":14.34,"l":14.31,"n":22,"o":14.32,"t":"2026-09-22T17:15:00Z","v":3733,"vw":14.323909},{"c":14.29,"h":14.3232,"l":14.29,"n":96,"o":14.32,"t":"2026-09-22T17:30:00Z","v":35601,"vw":14.305727},{"c":14.205,"h":14.305,"l":14.19,"n":233,"o":14.3,"t":"2026-09-22T17:45:00Z","v":85854,"vw":14.245824},{"c":14.23,"h":14.26,"l":14.2,"n":152,"o":14.22,"t":"2026-09-22T18:00:00Z","v":45583,"vw":14.218545},{"c":14.22,"h":14.24,"l":14.2116,"n":49,"o":14.2296,"t":"2026-09-22T18:15:00Z","v":11672,"vw":14.227227},{"c":14.21,"h":14.23,"l":14.2,"n":95,"o":14.22,"t":"2026-09-22T18:30:00Z","v":24733,"vw":14.215539},{"c":14.195,"h":14.21,"l":14.195,"n":40,"o":14.205,"t":"2026-09-22T18:45:00Z","v":8256,"vw":14.202723},{"c":14.195,"h":14.1995,"l":14.185,"n":97,"o":14.197,"t":"2026-09-22T19:00:00Z","v":15399,"vw":14.188664},{"c":14.18,"h":14.2,"l":14.18,"n":48,"o":14.195,"t":"2026-09-22T19:15:00Z","v":5289,"vw":14.193156},{"c":14.19,"h":14.19,"l":14.17,"n":123,"o":14.1814,"t":"2026-09-22T19:30:00Z","v":25341,"vw":14.178489},{"c":14.19,"h":14.2,"l":14.17,"n":157,"o":14.18,"t":"2026-09-22T19:45:00Z","v":18263,"vw":14.18873},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-09-22T20:00:00Z","v":3046,"vw":14.19},{"c":14.31,"h":14.31,"l":14.3,"n":5,"o":14.3,"t":"2026-09-22T21:30:00Z","v":428,"vw":14.305},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-09-23T13:00:00Z","v":200,"vw":14.22},{"c":14.2,"h":14.285,"l":14.19,"n":32,"o":14.285,"t":"2026-09-23T13:30:00Z","v":14710,"vw":14.219307},{"c":14.255,"h":14.29,"l":14.24,"n":49,"o":14.24,"t":"2026-09-23T13:45:00Z","v":31785,"vw":14.243922},{"c":14.28,"h":14.31,"l":14.25,"n":53,"o":14.255,"t":"2026-09-23T14:00:00Z","v":7190,"vw":14.280589},{"c":14.255,"h":14.3299,"l":14.2187,"n":69,"o":14.3299,"t":"2026-09-23T14:15:00Z","v":15784,"vw":14.275368},{"c":14.31,"h":14.31,"l":14.2572,"n":48,"o":14.3,"t":"2026-09-23T14:30:00Z","v":5798,"vw":14.302535},{"c":14.22,"h":14.27,"l":14.22,"n":33,"o":14.27,"t":"2026-09-23T14:45:00Z","v":4663,"vw":14.244293},{"c":14.235,"h":14.2505,"l":14.22,"n":21,"o":14.225,"t":"2026-09-23T15:00:00Z","v":6137,"vw":14.232987},{"c":14.28,"h":14.28,"l":14.27,"n":14,"o":14.2761,"t":"2026-09-23T15:15:00Z","v":3243,"vw":14.276178},{"c":14.285,"h":14.31,"l":14.2627,"n":21,"o":14.31,"t":"2026-09-23T15:30:00Z","v":6176,"vw":14.285409},{"c":14.285,"h":14.289,"l":14.2803,"n":12,"o":14.2803,"t":"2026-09-23T15:45:00Z","v":6504,"vw":14.284382},{"c":14.2699,"h":14.2741,"l":14.24,"n":24,"o":14.26,"t":"2026-09-23T16:00:00Z","v":6480,"vw":14.261234},{"c":14.27,"h":14.27,"l":14.26,"n":4,"o":14.26,"t":"2026-09-23T16:15:00Z","v":502,"vw":14.265976},{"c":14.2764,"h":14.3299,"l":14.24,"n":33,"o":14.265,"t":"2026-09-23T16:30:00Z","v":9024,"vw":14.2773},{"c":14.228,"h":14.27,"l":14.2,"n":55,"o":14.27,"t":"2026-09-23T16:45:00Z","v":12228,"vw":14.223104},{"c":14.21,"h":14.23,"l":14.21,"n":13,"o":14.215,"t":"2026-09-23T17:00:00Z","v":2721,"vw":14.216969},{"c":14.2323,"h":14.24,"l":14.18,"n":63,"o":14.2196,"t":"2026-09-23T17:15:00Z","v":14110,"vw":14.206091},{"c":14.29,"h":14.29,"l":14.2401,"n":55,"o":14.25,"t":"2026-09-23T17:30:00Z","v":14793,"vw":14.252555},{"c":14.26,"h":14.26,"l":14.242,"n":8,"o":14.25,"t":"2026-09-23T17:45:00Z","v":1551,"vw":14.243961},{"c":14.235,"h":14.26,"l":14.235,"n":12,"o":14.26,"t":"2026-09-23T18:00:00Z","v":804,"vw":14.2525},{"c":14.21,"h":14.225,"l":14.21,"n":8,"o":14.22,"t":"2026-09-23T18:15:00Z","v":921,"vw":14.218152},{"c":14.2,"h":14.21,"l":14.19,"n":41,"o":14.2025,"t":"2026-09-23T18:30:00Z","v":8053,"vw":14.200676},{"c":14.185,"h":14.1922,"l":14.175,"n":26,"o":14.19,"t":"2026-09-23T18:45:00Z","v":3528,"vw":14.188897},{"c":14.19,"h":14.2,"l":14.175,"n":35,"o":14.1999,"t":"2026-09-23T19:00:00Z","v":5525,"vw":14.190463},{"c":14.16,"h":14.185,"l":14.16,"n":33,"o":14.185,"t":"2026-09-23T19:15:00Z","v":8108,"vw":14.173288},{"c":14.175,"h":14.1981,"l":14.16,"n":77,"o":14.17,"t":"2026-09-23T19:30:00Z","v":9314,"vw":14.175689},{"c":14.18,"h":14.19,"l":14.15,"n":236,"o":14.175,"t":"2026-09-23T19:45:00Z","v":27167,"vw":14.16369},{"c":14.18,"h":14.18,"l":14.18,"n":6,"o":14.18,"t":"2026-09-23T20:00:00Z","v":3038,"vw":14.18},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-23T23:45:00Z","v":200,"vw":14.25},{"c":14.13,"h":14.22,"l":14.13,"n":60,"o":14.22,"t":"2026-09-24T13:30:00Z","v":10072,"vw":14.184613},{"c":14.175,"h":14.18,"l":14.14,"n":19,"o":14.14,"t":"2026-09-24T13:45:00Z","v":3559,"vw":14.170379},{"c":14.15,"h":14.1573,"l":14.12,"n":21,"o":14.1573,"t":"2026-09-24T14:00:00Z","v":3978,"vw":14.146851},{"c":14.145,"h":14.155,"l":14.14,"n":16,"o":14.15,"t":"2026-09-24T14:15:00Z","v":2166,"vw":14.149913},{"c":14.15,"h":14.1699,"l":14.13,"n":68,"o":14.1699,"t":"2026-09-24T14:30:00Z","v":19784,"vw":14.144392},{"c":14.135,"h":14.14,"l":14.1203,"n":20,"o":14.14,"t":"2026-09-24T14:45:00Z","v":6920,"vw":14.129537},{"c":14.15,"h":14.16,"l":14.15,"n":37,"o":14.15,"t":"2026-09-24T15:00:00Z","v":10155,"vw":14.157541},{"c":14.15,"h":14.18,"l":14.1386,"n":45,"o":14.173,"t":"2026-09-24T15:15:00Z","v":12432,"vw":14.161055},{"c":14.18,"h":14.18,"l":14.15,"n":68,"o":14.15,"t":"2026-09-24T15:30:00Z","v":13767,"vw":14.163774},{"c":14.15,"h":14.204,"l":14.15,"n":21,"o":14.18,"t":"2026-09-24T15:45:00Z","v":3844,"vw":14.165464},{"c":14.165,"h":14.1899,"l":14.165,"n":22,"o":14.17,"t":"2026-09-24T16:00:00Z","v":3720,"vw":14.177436},{"c":14.1335,"h":14.19,"l":14.08,"n":99,"o":14.165,"t":"2026-09-24T16:15:00Z","v":20033,"vw":14.11785},{"c":14.08,"h":14.1,"l":14.08,"n":17,"o":14.1,"t":"2026-09-24T16:30:00Z","v":8321,"vw":14.085423},{"c":14.12,"h":14.12,"l":14.08,"n":25,"o":14.08,"t":"2026-09-24T16:45:00Z","v":4209,"vw":14.103851},{"c":14.13,"h":14.1474,"l":14.1047,"n":26,"o":14.125,"t":"2026-09-24T17:00:00Z","v":5137,"vw":14.126071},{"c":14.115,"h":14.1386,"l":14.1001,"n":22,"o":14.116,"t":"2026-09-24T17:15:00Z","v":4284,"vw":14.127462},{"c":14.1282,"h":14.138,"l":14.1,"n":20,"o":14.1,"t":"2026-09-24T17:30:00Z","v":2454,"vw":14.111297},{"c":14.1499,"h":14.1499,"l":14.1162,"n":12,"o":14.14,"t":"2026-09-24T17:45:00Z","v":3370,"vw":14.132213},{"c":14.115,"h":14.148,"l":14.109,"n":12,"o":14.1161,"t":"2026-09-24T18:00:00Z","v":3440,"vw":14.122828},{"c":14.1,"h":14.11,"l":14.1,"n":18,"o":14.11,"t":"2026-09-24T18:15:00Z","v":2401,"vw":14.103752},{"c":14.1,"h":14.11,"l":14.08,"n":58,"o":14.11,"t":"2026-09-24T18:30:00Z","v":7633,"vw":14.094323},{"c":14.1,"h":14.11,"l":14.09,"n":27,"o":14.1,"t":"2026-09-24T18:45:00Z","v":2726,"vw":14.099607},{"c":14.1101,"h":14.12,"l":14.095,"n":22,"o":14.11,"t":"2026-09-24T19:00:00Z","v":5673,"vw":14.105705},{"c":14.1162,"h":14.128,"l":14.1,"n":19,"o":14.128,"t":"2026-09-24T19:15:00Z","v":6136,"vw":14.11711},{"c":14.12,"h":14.13,"l":14.1,"n":70,"o":14.115,"t":"2026-09-24T19:30:00Z","v":11837,"vw":14.115079},{"c":14.12,"h":14.1299,"l":14.1,"n":130,"o":14.115,"t":"2026-09-24T19:45:00Z","v":35238,"vw":14.111442},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-09-24T20:00:00Z","v":1008,"vw":14.11},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-09-25T13:15:00Z","v":301,"vw":14.08},{"c":14,"h":14.09,"l":14,"n":136,"o":14.09,"t":"2026-09-25T13:30:00Z","v":22233,"vw":14.049775},{"c":14.015,"h":14.03,"l":13.99,"n":98,"o":14.02,"t":"2026-09-25T13:45:00Z","v":23957,"vw":13.999009},{"c":13.95,"h":14.015,"l":13.95,"n":43,"o":14,"t":"2026-09-25T14:00:00Z","v":9662,"vw":13.971674},{"c":13.945,"h":13.9781,"l":13.94,"n":71,"o":13.965,"t":"2026-09-25T14:15:00Z","v":11540,"vw":13.955785},{"c":13.94,"h":13.965,"l":13.93,"n":38,"o":13.96,"t":"2026-09-25T14:30:00Z","v":5179,"vw":13.941922},{"c":13.91,"h":13.9395,"l":13.9,"n":68,"o":13.93,"t":"2026-09-25T14:45:00Z","v":17403,"vw":13.912083},{"c":13.93,"h":13.9556,"l":13.9048,"n":68,"o":13.92,"t":"2026-09-25T15:00:00Z","v":11469,"vw":13.925735},{"c":13.93,"h":13.942,"l":13.91,"n":41,"o":13.93,"t":"2026-09-25T15:15:00Z","v":3197,"vw":13.926455},{"c":13.9112,"h":13.9485,"l":13.91,"n":45,"o":13.94,"t":"2026-09-25T15:30:00Z","v":9417,"vw":13.933128},{"c":13.89,"h":13.93,"l":13.88,"n":64,"o":13.92,"t":"2026-09-25T15:45:00Z","v":15230,"vw":13.902421},{"c":13.9,"h":13.904,"l":13.88,"n":93,"o":13.88,"t":"2026-09-25T16:00:00Z","v":19995,"vw":13.883968},{"c":13.875,"h":13.895,"l":13.86,"n":56,"o":13.895,"t":"2026-09-25T16:15:00Z","v":11439,"vw":13.882019},{"c":13.86,"h":13.89,"l":13.86,"n":81,"o":13.87,"t":"2026-09-25T16:30:00Z","v":12813,"vw":13.87688},{"c":13.86,"h":13.872,"l":13.85,"n":49,"o":13.87,"t":"2026-09-25T16:45:00Z","v":5040,"vw":13.863912},{"c":13.8101,"h":13.86,"l":13.795,"n":192,"o":13.86,"t":"2026-09-25T17:00:00Z","v":38905,"vw":13.819014},{"c":13.795,"h":13.82,"l":13.795,"n":83,"o":13.81,"t":"2026-09-25T17:15:00Z","v":10658,"vw":13.804582},{"c":13.815,"h":13.83,"l":13.8,"n":47,"o":13.8,"t":"2026-09-25T17:30:00Z","v":5548,"vw":13.807788},{"c":13.82,"h":13.8264,"l":13.79,"n":107,"o":13.8,"t":"2026-09-25T17:45:00Z","v":22377,"vw":13.80716},{"c":13.82,"h":13.83,"l":13.815,"n":61,"o":13.825,"t":"2026-09-25T18:00:00Z","v":10124,"vw":13.82267},{"c":13.81,"h":13.8201,"l":13.8,"n":53,"o":13.82,"t":"2026-09-25T18:15:00Z","v":9792,"vw":13.813977},{"c":13.7993,"h":13.81,"l":13.78,"n":59,"o":13.81,"t":"2026-09-25T18:30:00Z","v":11971,"vw":13.794343},{"c":13.82,"h":13.82,"l":13.79,"n":68,"o":13.79,"t":"2026-09-25T18:45:00Z","v":8388,"vw":13.805011},{"c":13.81,"h":13.83,"l":13.8,"n":70,"o":13.8299,"t":"2026-09-25T19:00:00Z","v":14248,"vw":13.809075},{"c":13.815,"h":13.82,"l":13.8,"n":82,"o":13.815,"t":"2026-09-25T19:15:00Z","v":13142,"vw":13.811657},{"c":13.83,"h":13.85,"l":13.8142,"n":120,"o":13.815,"t":"2026-09-25T19:30:00Z","v":31312,"vw":13.837024},{"c":13.83,"h":13.875,"l":13.82,"n":209,"o":13.83,"t":"2026-09-25T19:45:00Z","v":22515,"vw":13.844678},{"c":13.83,"h":13.83,"l":13.83,"n":3,"o":13.83,"t":"2026-09-25T20:00:00Z","v":1687,"vw":13.83},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-09-25T21:15:00Z","v":100,"vw":13.89},{"c":13.7414,"h":13.7414,"l":13.7414,"n":2,"o":13.7414,"t":"2026-09-25T21:45:00Z","v":501,"vw":13.7414},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-09-28T12:15:00Z","v":160,"vw":13.84},{"c":14.2718,"h":14.2718,"l":13.83,"n":3,"o":13.83,"t":"2026-09-28T13:15:00Z","v":450,"vw":14.16135},{"c":13.805,"h":13.9,"l":13.74,"n":164,"o":13.8,"t":"2026-09-28T13:30:00Z","v":70848,"vw":13.799657},{"c":13.815,"h":13.82,"l":13.8,"n":56,"o":13.81,"t":"2026-09-28T13:45:00Z","v":12913,"vw":13.8139},{"c":13.785,"h":13.82,"l":13.77,"n":29,"o":13.815,"t":"2026-09-28T14:00:00Z","v":7632,"vw":13.808046},{"c":13.76,"h":13.79,"l":13.72,"n":88,"o":13.785,"t":"2026-09-28T14:15:00Z","v":17073,"vw":13.747991},{"c":13.765,"h":13.78,"l":13.75,"n":43,"o":13.76,"t":"2026-09-28T14:30:00Z","v":9071,"vw":13.766402},{"c":13.785,"h":13.8,"l":13.76,"n":70,"o":13.7799,"t":"2026-09-28T14:45:00Z","v":14924,"vw":13.7867},{"c":13.785,"h":13.79,"l":13.76,"n":40,"o":13.785,"t":"2026-09-28T15:00:00Z","v":6392,"vw":13.775342},{"c":13.805,"h":13.82,"l":13.76,"n":56,"o":13.77,"t":"2026-09-28T15:15:00Z","v":21070,"vw":13.788789},{"c":13.825,"h":13.84,"l":13.8,"n":71,"o":13.8117,"t":"2026-09-28T15:30:00Z","v":20393,"vw":13.818339},{"c":13.85,"h":13.87,"l":13.8142,"n":19,"o":13.84,"t":"2026-09-28T15:45:00Z","v":3322,"vw":13.842522},{"c":13.835,"h":13.86,"l":13.82,"n":27,"o":13.85,"t":"2026-09-28T16:00:00Z","v":7132,"vw":13.848285},{"c":13.785,"h":13.83,"l":13.785,"n":55,"o":13.83,"t":"2026-09-28T16:15:00Z","v":11940,"vw":13.802999},{"c":13.83,"h":13.835,"l":13.79,"n":40,"o":13.81,"t":"2026-09-28T16:30:00Z","v":5429,"vw":13.81147},{"c":13.86,"h":13.87,"l":13.84,"n":37,"o":13.85,"t":"2026-09-28T16:45:00Z","v":8726,"vw":13.858494},{"c":13.78,"h":13.87,"l":13.78,"n":78,"o":13.87,"t":"2026-09-28T17:00:00Z","v":18458,"vw":13.854439},{"c":13.81,"h":13.81,"l":13.78,"n":38,"o":13.795,"t":"2026-09-28T17:15:00Z","v":4556,"vw":13.790666},{"c":13.825,"h":13.83,"l":13.81,"n":22,"o":13.81,"t":"2026-09-28T17:30:00Z","v":4213,"vw":13.823621},{"c":13.83,"h":13.8499,"l":13.8,"n":19,"o":13.8474,"t":"2026-09-28T17:45:00Z","v":13677,"vw":13.812017},{"c":13.82,"h":13.84,"l":13.81,"n":23,"o":13.829,"t":"2026-09-28T18:00:00Z","v":2842,"vw":13.826567},{"c":13.82,"h":13.84,"l":13.82,"n":30,"o":13.82,"t":"2026-09-28T18:15:00Z","v":8252,"vw":13.823299},{"c":13.795,"h":13.84,"l":13.795,"n":22,"o":13.82,"t":"2026-09-28T18:30:00Z","v":4967,"vw":13.811599},{"c":13.815,"h":13.815,"l":13.7887,"n":48,"o":13.7887,"t":"2026-09-28T18:45:00Z","v":14806,"vw":13.797529},{"c":13.8,"h":13.82,"l":13.78,"n":30,"o":13.805,"t":"2026-09-28T19:00:00Z","v":3774,"vw":13.799593},{"c":13.79,"h":13.8,"l":13.78,"n":18,"o":13.8,"t":"2026-09-28T19:15:00Z","v":1684,"vw":13.791615},{"c":13.8,"h":13.81,"l":13.77,"n":60,"o":13.78,"t":"2026-09-28T19:30:00Z","v":12057,"vw":13.780325},{"c":13.76,"h":13.8299,"l":13.76,"n":182,"o":13.8,"t":"2026-09-28T19:45:00Z","v":31764,"vw":13.788717},{"c":13.78,"h":13.78,"l":13.78,"n":5,"o":13.78,"t":"2026-09-28T20:00:00Z","v":755,"vw":13.78},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-28T20:45:00Z","v":1500,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-29T11:00:00Z","v":750,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-09-29T12:45:00Z","v":1100,"vw":13.8},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-09-29T13:15:00Z","v":100,"vw":13.71},{"c":13.67,"h":13.71,"l":13.63,"n":176,"o":13.67,"t":"2026-09-29T13:30:00Z","v":32279,"vw":13.665017},{"c":13.705,"h":13.72,"l":13.6572,"n":73,"o":13.675,"t":"2026-09-29T13:45:00Z","v":12568,"vw":13.694978},{"c":13.755,"h":13.77,"l":13.7029,"n":70,"o":13.735,"t":"2026-09-29T14:00:00Z","v":10342,"vw":13.732679},{"c":13.7799,"h":13.7799,"l":13.75,"n":44,"o":13.77,"t":"2026-09-29T14:15:00Z","v":5211,"vw":13.7637},{"c":13.705,"h":13.7799,"l":13.69,"n":71,"o":13.765,"t":"2026-09-29T14:30:00Z","v":10503,"vw":13.741675},{"c":13.695,"h":13.71,"l":13.68,"n":57,"o":13.705,"t":"2026-09-29T14:45:00Z","v":9753,"vw":13.691095},{"c":13.685,"h":13.6993,"l":13.6617,"n":44,"o":13.68,"t":"2026-09-29T15:00:00Z","v":13261,"vw":13.68023},{"c":13.69,"h":13.7,"l":13.68,"n":31,"o":13.685,"t":"2026-09-29T15:15:00Z","v":7819,"vw":13.690614},{"c":13.6908,"h":13.7,"l":13.6648,"n":53,"o":13.69,"t":"2026-09-29T15:30:00Z","v":8001,"vw":13.681675},{"c":13.68,"h":13.7,"l":13.67,"n":48,"o":13.7,"t":"2026-09-29T15:45:00Z","v":7987,"vw":13.675744},{"c":13.665,"h":13.69,"l":13.65,"n":53,"o":13.68,"t":"2026-09-29T16:00:00Z","v":8649,"vw":13.673458},{"c":13.66,"h":13.67,"l":13.6519,"n":26,"o":13.665,"t":"2026-09-29T16:15:00Z","v":5567,"vw":13.662902},{"c":13.655,"h":13.6699,"l":13.65,"n":37,"o":13.6686,"t":"2026-09-29T16:30:00Z","v":5339,"vw":13.660237},{"c":13.64,"h":13.655,"l":13.62,"n":75,"o":13.655,"t":"2026-09-29T16:45:00Z","v":31732,"vw":13.626981},{"c":13.62,"h":13.64,"l":13.61,"n":61,"o":13.64,"t":"2026-09-29T17:00:00Z","v":13963,"vw":13.63552},{"c":13.62,"h":13.62,"l":13.61,"n":31,"o":13.615,"t":"2026-09-29T17:15:00Z","v":3001,"vw":13.614956},{"c":13.605,"h":13.62,"l":13.6,"n":53,"o":13.62,"t":"2026-09-29T17:30:00Z","v":9351,"vw":13.606642},{"c":13.59,"h":13.619,"l":13.585,"n":144,"o":13.605,"t":"2026-09-29T17:45:00Z","v":28671,"vw":13.597714},{"c":13.59,"h":13.6099,"l":13.56,"n":107,"o":13.59,"t":"2026-09-29T18:00:00Z","v":13135,"vw":13.578787},{"c":13.56,"h":13.6,"l":13.56,"n":46,"o":13.59,"t":"2026-09-29T18:15:00Z","v":11647,"vw":13.582119},{"c":13.55,"h":13.56,"l":13.52,"n":143,"o":13.55,"t":"2026-09-29T18:30:00Z","v":24829,"vw":13.536809},{"c":13.5,"h":13.55,"l":13.5,"n":85,"o":13.54,"t":"2026-09-29T18:45:00Z","v":19252,"vw":13.530823},{"c":13.57,"h":13.57,"l":13.5002,"n":83,"o":13.51,"t":"2026-09-29T19:00:00Z","v":8285,"vw":13.537179},{"c":13.59,"h":13.59,"l":13.555,"n":79,"o":13.57,"t":"2026-09-29T19:15:00Z","v":8026,"vw":13.565045},{"c":13.595,"h":13.6,"l":13.57,"n":193,"o":13.58,"t":"2026-09-29T19:30:00Z","v":23705,"vw":13.589836},{"c":13.605,"h":13.64,"l":13.57,"n":273,"o":13.59,"t":"2026-09-29T19:45:00Z","v":39132,"vw":13.610297},{"c":13.6,"h":13.6,"l":13.6,"n":4,"o":13.6,"t":"2026-09-29T20:00:00Z","v":2869,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-29T20:45:00Z","v":3175,"vw":13.6},{"c":13.66,"h":13.75,"l":13.6,"n":93,"o":13.66,"t":"2026-09-30T13:30:00Z","v":41775,"vw":13.679193},{"c":13.69,"h":13.7,"l":13.6601,"n":95,"o":13.7,"t":"2026-09-30T13:45:00Z","v":19476,"vw":13.682723},{"c":13.6899,"h":13.6999,"l":13.6206,"n":61,"o":13.68,"t":"2026-09-30T14:00:00Z","v":17034,"vw":13.674849},{"c":13.62,"h":13.6629,"l":13.6,"n":13,"o":13.63,"t":"2026-09-30T14:15:00Z","v":2962,"vw":13.630439},{"c":13.62,"h":13.65,"l":13.6,"n":184,"o":13.61,"t":"2026-09-30T14:30:00Z","v":37397,"vw":13.623461},{"c":13.62,"h":13.64,"l":13.6,"n":40,"o":13.605,"t":"2026-09-30T14:45:00Z","v":8438,"vw":13.614269},{"c":13.635,"h":13.64,"l":13.6,"n":39,"o":13.602,"t":"2026-09-30T15:00:00Z","v":5901,"vw":13.623123},{"c":13.635,"h":13.65,"l":13.622,"n":23,"o":13.635,"t":"2026-09-30T15:15:00Z","v":2673,"vw":13.638466},{"c":13.635,"h":13.65,"l":13.62,"n":35,"o":13.635,"t":"2026-09-30T15:30:00Z","v":7829,"vw":13.633093},{"c":13.61,"h":13.635,"l":13.61,"n":119,"o":13.635,"t":"2026-09-30T15:45:00Z","v":28524,"vw":13.6198},{"c":13.635,"h":13.64,"l":13.615,"n":129,"o":13.615,"t":"2026-09-30T16:00:00Z","v":17738,"vw":13.632027},{"c":13.63,"h":13.65,"l":13.622,"n":24,"o":13.635,"t":"2026-09-30T16:15:00Z","v":4860,"vw":13.644857},{"c":13.6138,"h":13.64,"l":13.61,"n":25,"o":13.63,"t":"2026-09-30T16:30:00Z","v":5678,"vw":13.633044},{"c":13.62,"h":13.64,"l":13.6,"n":30,"o":13.6274,"t":"2026-09-30T16:45:00Z","v":11087,"vw":13.62206},{"c":13.6099,"h":13.62,"l":13.602,"n":44,"o":13.62,"t":"2026-09-30T17:00:00Z","v":9168,"vw":13.612861},{"c":13.6,"h":13.61,"l":13.585,"n":58,"o":13.605,"t":"2026-09-30T17:15:00Z","v":12193,"vw":13.598971},{"c":13.65,"h":13.65,"l":13.59,"n":144,"o":13.6,"t":"2026-09-30T17:30:00Z","v":39026,"vw":13.620662},{"c":13.65,"h":13.6548,"l":13.63,"n":46,"o":13.65,"t":"2026-09-30T17:45:00Z","v":7440,"vw":13.640642},{"c":13.65,"h":13.67,"l":13.63,"n":39,"o":13.66,"t":"2026-09-30T18:00:00Z","v":9191,"vw":13.65119},{"c":13.6203,"h":13.6534,"l":13.62,"n":105,"o":13.65,"t":"2026-09-30T18:15:00Z","v":28375,"vw":13.6385},{"c":13.625,"h":13.64,"l":13.602,"n":42,"o":13.62,"t":"2026-09-30T18:30:00Z","v":6156,"vw":13.621405},{"c":13.63,"h":13.64,"l":13.6142,"n":139,"o":13.625,"t":"2026-09-30T18:45:00Z","v":25562,"vw":13.624592},{"c":13.65,"h":13.65,"l":13.63,"n":34,"o":13.63,"t":"2026-09-30T19:00:00Z","v":8977,"vw":13.640499},{"c":13.65,"h":13.65,"l":13.63,"n":19,"o":13.65,"t":"2026-09-30T19:15:00Z","v":4309,"vw":13.640373},{"c":13.6359,"h":13.6599,"l":13.6005,"n":51,"o":13.6244,"t":"2026-09-30T19:30:00Z","v":13395,"vw":13.627931},{"c":13.6,"h":13.64,"l":13.6,"n":162,"o":13.64,"t":"2026-09-30T19:45:00Z","v":19816,"vw":13.62003},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-09-30T20:00:00Z","v":5269,"vw":13.6},{"c":13.73,"h":13.97,"l":13.73,"n":3,"o":13.97,"t":"2026-10-01T12:45:00Z","v":420,"vw":13.861343},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-01T13:00:00Z","v":135,"vw":13.74},{"c":13.54,"h":13.575,"l":13.51,"n":40,"o":13.54,"t":"2026-10-01T13:30:00Z","v":24683,"vw":13.540272},{"c":13.58,"h":13.5978,"l":13.5378,"n":41,"o":13.5378,"t":"2026-10-01T13:45:00Z","v":6622,"vw":13.580234},{"c":13.63,"h":13.63,"l":13.58,"n":49,"o":13.6,"t":"2026-10-01T14:00:00Z","v":7697,"vw":13.604645},{"c":13.63,"h":13.6554,"l":13.625,"n":51,"o":13.64,"t":"2026-10-01T14:15:00Z","v":6543,"vw":13.636751},{"c":13.645,"h":13.65,"l":13.61,"n":116,"o":13.6334,"t":"2026-10-01T14:30:00Z","v":27043,"vw":13.626152},{"c":13.68,"h":13.68,"l":13.63,"n":103,"o":13.65,"t":"2026-10-01T14:45:00Z","v":32417,"vw":13.660334},{"c":13.685,"h":13.7,"l":13.655,"n":66,"o":13.68,"t":"2026-10-01T15:00:00Z","v":11495,"vw":13.675314},{"c":13.66,"h":13.69,"l":13.64,"n":47,"o":13.67,"t":"2026-10-01T15:15:00Z","v":5462,"vw":13.668515},{"c":13.675,"h":13.68,"l":13.65,"n":80,"o":13.6631,"t":"2026-10-01T15:30:00Z","v":16698,"vw":13.669754},{"c":13.685,"h":13.71,"l":13.67,"n":59,"o":13.675,"t":"2026-10-01T15:45:00Z","v":8621,"vw":13.686834},{"c":13.685,"h":13.71,"l":13.6839,"n":53,"o":13.685,"t":"2026-10-01T16:00:00Z","v":10542,"vw":13.695765},{"c":13.72,"h":13.735,"l":13.685,"n":43,"o":13.685,"t":"2026-10-01T16:15:00Z","v":6739,"vw":13.709406},{"c":13.73,"h":13.74,"l":13.706,"n":19,"o":13.715,"t":"2026-10-01T16:30:00Z","v":3230,"vw":13.731753},{"c":13.7368,"h":13.7699,"l":13.73,"n":37,"o":13.74,"t":"2026-10-01T16:45:00Z","v":15527,"vw":13.747917},{"c":13.73,"h":13.745,"l":13.725,"n":34,"o":13.745,"t":"2026-10-01T17:00:00Z","v":4835,"vw":13.735048},{"c":13.725,"h":13.74,"l":13.72,"n":36,"o":13.725,"t":"2026-10-01T17:15:00Z","v":11531,"vw":13.728056},{"c":13.735,"h":13.74,"l":13.725,"n":14,"o":13.725,"t":"2026-10-01T17:30:00Z","v":1331,"vw":13.728472},{"c":13.77,"h":13.77,"l":13.7201,"n":71,"o":13.7212,"t":"2026-10-01T17:45:00Z","v":7561,"vw":13.750174},{"c":13.78,"h":13.7874,"l":13.765,"n":21,"o":13.77,"t":"2026-10-01T18:00:00Z","v":2540,"vw":13.774889},{"c":13.74,"h":13.76,"l":13.7205,"n":17,"o":13.76,"t":"2026-10-01T18:15:00Z","v":3189,"vw":13.741665},{"c":13.745,"h":13.7599,"l":13.73,"n":23,"o":13.74,"t":"2026-10-01T18:30:00Z","v":2615,"vw":13.747987},{"c":13.745,"h":13.7597,"l":13.745,"n":24,"o":13.745,"t":"2026-10-01T18:45:00Z","v":1647,"vw":13.746675},{"c":13.7362,"h":13.7686,"l":13.7362,"n":21,"o":13.745,"t":"2026-10-01T19:00:00Z","v":2579,"vw":13.753898},{"c":13.75,"h":13.79,"l":13.75,"n":46,"o":13.75,"t":"2026-10-01T19:15:00Z","v":7045,"vw":13.767397},{"c":13.73,"h":13.75,"l":13.72,"n":78,"o":13.75,"t":"2026-10-01T19:30:00Z","v":10741,"vw":13.734997},{"c":13.79,"h":13.8,"l":13.72,"n":214,"o":13.73,"t":"2026-10-01T19:45:00Z","v":33175,"vw":13.756949},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-01T20:00:00Z","v":4034,"vw":13.79},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-01T21:15:00Z","v":200,"vw":13.9},{"c":13.82,"h":13.84,"l":13.71,"n":68,"o":13.71,"t":"2026-10-02T13:30:00Z","v":18469,"vw":13.731224},{"c":13.7898,"h":13.91,"l":13.7898,"n":81,"o":13.85,"t":"2026-10-02T13:45:00Z","v":27709,"vw":13.883079},{"c":13.87,"h":13.8799,"l":13.805,"n":14,"o":13.8202,"t":"2026-10-02T14:00:00Z","v":5208,"vw":13.86649},{"c":13.8127,"h":13.865,"l":13.7301,"n":10,"o":13.8,"t":"2026-10-02T14:15:00Z","v":3724,"vw":13.797769},{"c":13.84,"h":13.9,"l":13.81,"n":78,"o":13.825,"t":"2026-10-02T14:30:00Z","v":19029,"vw":13.868784},{"c":13.905,"h":13.93,"l":13.82,"n":51,"o":13.82,"t":"2026-10-02T14:45:00Z","v":7704,"vw":13.875893},{"c":13.875,"h":13.9199,"l":13.875,"n":31,"o":13.905,"t":"2026-10-02T15:00:00Z","v":7297,"vw":13.878749},{"c":13.8,"h":13.9,"l":13.8,"n":22,"o":13.9,"t":"2026-10-02T15:15:00Z","v":3331,"vw":13.84732},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-02T15:30:00Z","v":397,"vw":13.84},{"c":13.875,"h":13.875,"l":13.8,"n":6,"o":13.84,"t":"2026-10-02T15:45:00Z","v":1018,"vw":13.8205},{"c":13.8235,"h":13.88,"l":13.8235,"n":43,"o":13.84,"t":"2026-10-02T16:00:00Z","v":14130,"vw":13.847753},{"c":13.85,"h":13.88,"l":13.85,"n":16,"o":13.85,"t":"2026-10-02T16:15:00Z","v":4751,"vw":13.876065},{"c":13.825,"h":13.85,"l":13.82,"n":11,"o":13.83,"t":"2026-10-02T16:30:00Z","v":2089,"vw":13.836376},{"c":13.85,"h":13.87,"l":13.815,"n":17,"o":13.835,"t":"2026-10-02T16:45:00Z","v":5991,"vw":13.842639},{"c":13.85,"h":13.85,"l":13.8101,"n":21,"o":13.8438,"t":"2026-10-02T17:00:00Z","v":2661,"vw":13.825728},{"c":13.825,"h":13.86,"l":13.81,"n":20,"o":13.86,"t":"2026-10-02T17:15:00Z","v":3884,"vw":13.818949},{"c":13.8328,"h":13.85,"l":13.825,"n":31,"o":13.83,"t":"2026-10-02T17:30:00Z","v":11076,"vw":13.830556},{"c":13.845,"h":13.86,"l":13.83,"n":55,"o":13.85,"t":"2026-10-02T17:45:00Z","v":13831,"vw":13.846594},{"c":13.86,"h":13.86,"l":13.845,"n":10,"o":13.845,"t":"2026-10-02T18:00:00Z","v":588,"vw":13.84848},{"c":13.85,"h":13.88,"l":13.85,"n":17,"o":13.86,"t":"2026-10-02T18:15:00Z","v":6682,"vw":13.85683},{"c":13.84,"h":13.855,"l":13.8368,"n":14,"o":13.855,"t":"2026-10-02T18:30:00Z","v":2285,"vw":13.848665},{"c":13.83,"h":13.8599,"l":13.83,"n":30,"o":13.84,"t":"2026-10-02T18:45:00Z","v":5234,"vw":13.84348},{"c":13.88,"h":13.88,"l":13.85,"n":19,"o":13.86,"t":"2026-10-02T19:00:00Z","v":8371,"vw":13.862688},{"c":13.9,"h":13.9,"l":13.865,"n":45,"o":13.865,"t":"2026-10-02T19:15:00Z","v":8306,"vw":13.886366},{"c":13.91,"h":13.91,"l":13.86,"n":40,"o":13.8809,"t":"2026-10-02T19:30:00Z","v":6045,"vw":13.884549},{"c":13.93,"h":13.93,"l":13.88,"n":312,"o":13.88,"t":"2026-10-02T19:45:00Z","v":43227,"vw":13.906681},{"c":13.91,"h":13.91,"l":13.91,"n":5,"o":13.91,"t":"2026-10-02T20:00:00Z","v":6345,"vw":13.91},{"c":13.972,"h":13.99,"l":13.972,"n":4,"o":13.99,"t":"2026-10-02T22:00:00Z","v":400,"vw":13.98165},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-02T23:45:00Z","v":100,"vw":13.98},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-05T11:15:00Z","v":120,"vw":13.95},{"c":13.88,"h":13.97,"l":13.87,"n":46,"o":13.94,"t":"2026-10-05T13:30:00Z","v":19337,"vw":13.927956},{"c":13.895,"h":13.895,"l":13.805,"n":36,"o":13.86,"t":"2026-10-05T13:45:00Z","v":5999,"vw":13.859816},{"c":14.005,"h":14.02,"l":13.95,"n":21,"o":13.9566,"t":"2026-10-05T14:00:00Z","v":2491,"vw":13.988605},{"c":13.94,"h":14.005,"l":13.94,"n":12,"o":14.005,"t":"2026-10-05T14:15:00Z","v":1480,"vw":13.977727},{"c":14,"h":14,"l":13.9542,"n":88,"o":13.975,"t":"2026-10-05T14:30:00Z","v":24310,"vw":13.97205},{"c":14.03,"h":14.03,"l":13.97,"n":69,"o":13.972,"t":"2026-10-05T14:45:00Z","v":10950,"vw":14.011604},{"c":14.06,"h":14.06,"l":14.02,"n":89,"o":14.0399,"t":"2026-10-05T15:00:00Z","v":16831,"vw":14.03399},{"c":14.095,"h":14.1,"l":14.0447,"n":86,"o":14.05,"t":"2026-10-05T15:15:00Z","v":25089,"vw":14.075716},{"c":14.115,"h":14.13,"l":14.0927,"n":56,"o":14.1,"t":"2026-10-05T15:30:00Z","v":11849,"vw":14.113532},{"c":14.1101,"h":14.115,"l":14.1,"n":17,"o":14.115,"t":"2026-10-05T15:45:00Z","v":3510,"vw":14.109938},{"c":14.12,"h":14.12,"l":14.1,"n":17,"o":14.11,"t":"2026-10-05T16:00:00Z","v":6260,"vw":14.109325},{"c":14.105,"h":14.14,"l":14.105,"n":45,"o":14.13,"t":"2026-10-05T16:15:00Z","v":5989,"vw":14.129485},{"c":14.1342,"h":14.1342,"l":14.1001,"n":21,"o":14.12,"t":"2026-10-05T16:30:00Z","v":14896,"vw":14.11654},{"c":14.13,"h":14.19,"l":14.13,"n":33,"o":14.14,"t":"2026-10-05T16:45:00Z","v":111052,"vw":14.187882},{"c":14.14,"h":14.16,"l":14.135,"n":17,"o":14.1486,"t":"2026-10-05T17:00:00Z","v":4651,"vw":14.149791},{"c":14.08,"h":14.12,"l":14.08,"n":51,"o":14.11,"t":"2026-10-05T17:15:00Z","v":9986,"vw":14.102987},{"c":14.12,"h":14.12,"l":14.07,"n":39,"o":14.08,"t":"2026-10-05T17:30:00Z","v":5425,"vw":14.091249},{"c":14.11,"h":14.1211,"l":14.11,"n":58,"o":14.11,"t":"2026-10-05T17:45:00Z","v":13902,"vw":14.114595},{"c":14.115,"h":14.13,"l":14.115,"n":25,"o":14.12,"t":"2026-10-05T18:00:00Z","v":8747,"vw":14.125334},{"c":14.09,"h":14.1099,"l":14.09,"n":14,"o":14.1,"t":"2026-10-05T18:15:00Z","v":9337,"vw":14.092014},{"c":14.07,"h":14.08,"l":14.06,"n":24,"o":14.08,"t":"2026-10-05T18:30:00Z","v":3101,"vw":14.071416},{"c":14.08,"h":14.08,"l":14.05,"n":22,"o":14.06,"t":"2026-10-05T18:45:00Z","v":2737,"vw":14.06587},{"c":14.07,"h":14.07,"l":14.065,"n":7,"o":14.07,"t":"2026-10-05T19:00:00Z","v":781,"vw":14.067692},{"c":14.07,"h":14.08,"l":14.05,"n":69,"o":14.07,"t":"2026-10-05T19:15:00Z","v":20303,"vw":14.068345},{"c":14.07,"h":14.08,"l":14.06,"n":67,"o":14.07,"t":"2026-10-05T19:30:00Z","v":10721,"vw":14.070297},{"c":14.035,"h":14.08,"l":14.01,"n":198,"o":14.06,"t":"2026-10-05T19:45:00Z","v":28800,"vw":14.051124},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-05T20:00:00Z","v":2132,"vw":14.06},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-05T23:00:00Z","v":618,"vw":14.06},{"c":13.975,"h":14.0661,"l":13.975,"n":50,"o":14.05,"t":"2026-10-06T13:30:00Z","v":16376,"vw":14.032738},{"c":13.99,"h":14.0499,"l":13.94,"n":135,"o":13.975,"t":"2026-10-06T13:45:00Z","v":27519,"vw":14.008245},{"c":14.07,"h":14.1073,"l":13.98,"n":207,"o":14.01,"t":"2026-10-06T14:00:00Z","v":47217,"vw":14.003812},{"c":14.0101,"h":14.0684,"l":14.0101,"n":30,"o":14.04,"t":"2026-10-06T14:15:00Z","v":7829,"vw":14.026378},{"c":14.01,"h":14.0855,"l":14.01,"n":45,"o":14.0764,"t":"2026-10-06T14:30:00Z","v":11067,"vw":14.057345},{"c":14.08,"h":14.08,"l":14.02,"n":33,"o":14.02,"t":"2026-10-06T14:45:00Z","v":3717,"vw":14.04465},{"c":14.09,"h":14.09,"l":14.04,"n":42,"o":14.08,"t":"2026-10-06T15:00:00Z","v":12919,"vw":14.075729},{"c":14.11,"h":14.13,"l":14.09,"n":32,"o":14.09,"t":"2026-10-06T15:15:00Z","v":8767,"vw":14.118153},{"c":14.11,"h":14.14,"l":14.11,"n":43,"o":14.13,"t":"2026-10-06T15:30:00Z","v":4107,"vw":14.131227},{"c":14.14,"h":14.17,"l":14.1104,"n":37,"o":14.1104,"t":"2026-10-06T15:45:00Z","v":5781,"vw":14.134732},{"c":14.14,"h":14.145,"l":14.1002,"n":28,"o":14.14,"t":"2026-10-06T16:00:00Z","v":3333,"vw":14.132814},{"c":14.14,"h":14.1599,"l":14.1,"n":26,"o":14.11,"t":"2026-10-06T16:15:00Z","v":3465,"vw":14.132919},{"c":14.145,"h":14.15,"l":14.12,"n":17,"o":14.12,"t":"2026-10-06T16:30:00Z","v":2330,"vw":14.135255},{"c":14.135,"h":14.15,"l":14.12,"n":30,"o":14.13,"t":"2026-10-06T16:45:00Z","v":7856,"vw":14.137315},{"c":14.14,"h":14.15,"l":14.135,"n":31,"o":14.135,"t":"2026-10-06T17:00:00Z","v":3789,"vw":14.140139},{"c":14.145,"h":14.16,"l":14.1201,"n":78,"o":14.14,"t":"2026-10-06T17:15:00Z","v":16018,"vw":14.144631},{"c":14.15,"h":14.17,"l":14.1359,"n":74,"o":14.145,"t":"2026-10-06T17:30:00Z","v":20201,"vw":14.161675},{"c":14.17,"h":14.175,"l":14.14,"n":215,"o":14.155,"t":"2026-10-06T17:45:00Z","v":26090,"vw":14.157633},{"c":14.18,"h":14.18,"l":14.15,"n":250,"o":14.17,"t":"2026-10-06T18:00:00Z","v":35944,"vw":14.166822},{"c":14.18,"h":14.185,"l":14.17,"n":84,"o":14.175,"t":"2026-10-06T18:15:00Z","v":18289,"vw":14.179211},{"c":14.15,"h":14.18,"l":14.15,"n":75,"o":14.17,"t":"2026-10-06T18:30:00Z","v":9668,"vw":14.170784},{"c":14.19,"h":14.19,"l":14.15,"n":63,"o":14.15,"t":"2026-10-06T18:45:00Z","v":8931,"vw":14.175619},{"c":14.18,"h":14.1999,"l":14.17,"n":30,"o":14.19,"t":"2026-10-06T19:00:00Z","v":5044,"vw":14.18527},{"c":14.2,"h":14.2,"l":14.165,"n":47,"o":14.18,"t":"2026-10-06T19:15:00Z","v":9487,"vw":14.185749},{"c":14.21,"h":14.228,"l":14.19,"n":61,"o":14.1999,"t":"2026-10-06T19:30:00Z","v":10396,"vw":14.202779},{"c":14.24,"h":14.24,"l":14.17,"n":212,"o":14.21,"t":"2026-10-06T19:45:00Z","v":51166,"vw":14.192108},{"c":14.24,"h":14.24,"l":14.24,"n":4,"o":14.24,"t":"2026-10-06T20:00:00Z","v":3720,"vw":14.24},{"c":14.0491,"h":14.21,"l":14.02,"n":29,"o":14.21,"t":"2026-10-07T13:30:00Z","v":14871,"vw":14.191153},{"c":14.06,"h":14.2299,"l":14.02,"n":54,"o":14.03,"t":"2026-10-07T13:45:00Z","v":13026,"vw":14.077231},{"c":14.03,"h":14.09,"l":13.99,"n":90,"o":14.0527,"t":"2026-10-07T14:00:00Z","v":17007,"vw":14.050853},{"c":14.025,"h":14.045,"l":13.996,"n":63,"o":14.03,"t":"2026-10-07T14:15:00Z","v":4200,"vw":14.029979},{"c":13.96,"h":14.06,"l":13.96,"n":42,"o":14,"t":"2026-10-07T14:30:00Z","v":9002,"vw":14.035143},{"c":13.99,"h":14.02,"l":13.96,"n":97,"o":13.96,"t":"2026-10-07T14:45:00Z","v":10993,"vw":13.989508},{"c":13.995,"h":14.02,"l":13.96,"n":64,"o":14.02,"t":"2026-10-07T15:00:00Z","v":11758,"vw":13.976391},{"c":13.94,"h":13.985,"l":13.94,"n":65,"o":13.98,"t":"2026-10-07T15:15:00Z","v":7034,"vw":13.957865},{"c":13.91,"h":13.95,"l":13.9,"n":128,"o":13.94,"t":"2026-10-07T15:30:00Z","v":40123,"vw":13.927358},{"c":13.92,"h":13.92,"l":13.9,"n":39,"o":13.9,"t":"2026-10-07T15:45:00Z","v":2870,"vw":13.910457},{"c":13.92,"h":13.9349,"l":13.91,"n":33,"o":13.93,"t":"2026-10-07T16:00:00Z","v":3981,"vw":13.925899},{"c":13.915,"h":13.9395,"l":13.9,"n":27,"o":13.9395,"t":"2026-10-07T16:15:00Z","v":2822,"vw":13.922787},{"c":13.915,"h":13.93,"l":13.9,"n":29,"o":13.915,"t":"2026-10-07T16:30:00Z","v":4600,"vw":13.919431},{"c":13.96,"h":13.96,"l":13.92,"n":79,"o":13.92,"t":"2026-10-07T16:45:00Z","v":10688,"vw":13.942937},{"c":13.95,"h":13.96,"l":13.94,"n":82,"o":13.955,"t":"2026-10-07T17:00:00Z","v":17619,"vw":13.954641},{"c":13.9574,"h":13.9766,"l":13.935,"n":103,"o":13.95,"t":"2026-10-07T17:15:00Z","v":13566,"vw":13.950558},{"c":13.95,"h":13.96,"l":13.93,"n":73,"o":13.955,"t":"2026-10-07T17:30:00Z","v":6593,"vw":13.94774},{"c":13.945,"h":13.9588,"l":13.94,"n":42,"o":13.95,"t":"2026-10-07T17:45:00Z","v":5034,"vw":13.947697},{"c":13.94,"h":13.945,"l":13.932,"n":31,"o":13.945,"t":"2026-10-07T18:00:00Z","v":3199,"vw":13.943475},{"c":13.95,"h":13.95,"l":13.9322,"n":34,"o":13.94,"t":"2026-10-07T18:15:00Z","v":5011,"vw":13.945858},{"c":13.97,"h":13.97,"l":13.942,"n":23,"o":13.95,"t":"2026-10-07T18:30:00Z","v":3337,"vw":13.951507},{"c":14,"h":14.01,"l":13.965,"n":140,"o":13.9723,"t":"2026-10-07T18:45:00Z","v":19029,"vw":13.982611},{"c":14.0301,"h":14.035,"l":14,"n":135,"o":14.0001,"t":"2026-10-07T19:00:00Z","v":20995,"vw":14.018754},{"c":14,"h":14.035,"l":13.99,"n":75,"o":14.035,"t":"2026-10-07T19:15:00Z","v":17081,"vw":14.005644},{"c":14,"h":14.0099,"l":13.9904,"n":79,"o":14.005,"t":"2026-10-07T19:30:00Z","v":9784,"vw":13.994851},{"c":13.99,"h":14.01,"l":13.98,"n":231,"o":14,"t":"2026-10-07T19:45:00Z","v":24718,"vw":13.999424},{"c":14,"h":14,"l":14,"n":5,"o":14,"t":"2026-10-07T20:00:00Z","v":2428,"vw":14},{"c":14.12,"h":14.14,"l":14.0762,"n":42,"o":14.14,"t":"2026-10-08T13:30:00Z","v":16712,"vw":14.124561},{"c":14.15,"h":14.15,"l":14.115,"n":66,"o":14.14,"t":"2026-10-08T13:45:00Z","v":12843,"vw":14.141385},{"c":14.12,"h":14.2099,"l":14.12,"n":55,"o":14.165,"t":"2026-10-08T14:00:00Z","v":18822,"vw":14.167475},{"c":14.17,"h":14.17,"l":14.15,"n":25,"o":14.16,"t":"2026-10-08T14:15:00Z","v":6506,"vw":14.163473},{"c":14.18,"h":14.19,"l":14.1613,"n":65,"o":14.17,"t":"2026-10-08T14:30:00Z","v":12148,"vw":14.175614},{"c":14.16,"h":14.18,"l":14.16,"n":24,"o":14.18,"t":"2026-10-08T14:45:00Z","v":7539,"vw":14.172366},{"c":14.1663,"h":14.1899,"l":14.13,"n":22,"o":14.1899,"t":"2026-10-08T15:00:00Z","v":6144,"vw":14.165744},{"c":14.165,"h":14.17,"l":14.16,"n":49,"o":14.16,"t":"2026-10-08T15:15:00Z","v":4937,"vw":14.16239},{"c":14.2,"h":14.2,"l":14.17,"n":31,"o":14.18,"t":"2026-10-08T15:30:00Z","v":4501,"vw":14.176013},{"c":14.185,"h":14.198,"l":14.18,"n":41,"o":14.1826,"t":"2026-10-08T15:45:00Z","v":7672,"vw":14.185751},{"c":14.19,"h":14.2,"l":14.1801,"n":30,"o":14.1842,"t":"2026-10-08T16:00:00Z","v":5979,"vw":14.18834},{"c":14.15,"h":14.18,"l":14.14,"n":53,"o":14.18,"t":"2026-10-08T16:15:00Z","v":10889,"vw":14.149478},{"c":14.1201,"h":14.15,"l":14.12,"n":8,"o":14.15,"t":"2026-10-08T16:30:00Z","v":5133,"vw":14.135395},{"c":14.145,"h":14.15,"l":14.125,"n":30,"o":14.145,"t":"2026-10-08T16:45:00Z","v":3702,"vw":14.143656},{"c":14.145,"h":14.1799,"l":14.135,"n":9,"o":14.1491,"t":"2026-10-08T17:00:00Z","v":2815,"vw":14.156964},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-08T17:15:00Z","v":100,"vw":14.14},{"c":14.175,"h":14.19,"l":14.14,"n":42,"o":14.14,"t":"2026-10-08T17:30:00Z","v":4767,"vw":14.164569},{"c":14.17,"h":14.19,"l":14.16,"n":43,"o":14.175,"t":"2026-10-08T17:45:00Z","v":5485,"vw":14.177325},{"c":14.178,"h":14.18,"l":14.15,"n":84,"o":14.18,"t":"2026-10-08T18:00:00Z","v":10480,"vw":14.16487},{"c":14.165,"h":14.18,"l":14.15,"n":43,"o":14.165,"t":"2026-10-08T18:15:00Z","v":4801,"vw":14.165313},{"c":14.17,"h":14.18,"l":14.15,"n":54,"o":14.1758,"t":"2026-10-08T18:30:00Z","v":14802,"vw":14.168594},{"c":14.16,"h":14.18,"l":14.15,"n":46,"o":14.16,"t":"2026-10-08T18:45:00Z","v":10657,"vw":14.161866},{"c":14.16,"h":14.18,"l":14.15,"n":131,"o":14.16,"t":"2026-10-08T19:00:00Z","v":26899,"vw":14.156837},{"c":14.18,"h":14.18,"l":14.15,"n":81,"o":14.18,"t":"2026-10-08T19:15:00Z","v":11291,"vw":14.160216},{"c":14.15,"h":14.16,"l":14.13,"n":57,"o":14.155,"t":"2026-10-08T19:30:00Z","v":10898,"vw":14.149561},{"c":14.2,"h":14.22,"l":14.15,"n":310,"o":14.15,"t":"2026-10-08T19:45:00Z","v":64998,"vw":14.192559},{"c":14.21,"h":14.21,"l":14.21,"n":7,"o":14.21,"t":"2026-10-08T20:00:00Z","v":2874,"vw":14.21},{"c":14.23,"h":14.23,"l":14.23,"n":4,"o":14.23,"t":"2026-10-09T12:45:00Z","v":210,"vw":14.23},{"c":14.28,"h":14.28,"l":14.18,"n":23,"o":14.21,"t":"2026-10-09T13:30:00Z","v":15678,"vw":14.21686},{"c":14.29,"h":14.29,"l":14.28,"n":6,"o":14.28,"t":"2026-10-09T13:45:00Z","v":936,"vw":14.288894},{"c":14.305,"h":14.31,"l":14.25,"n":148,"o":14.2999,"t":"2026-10-09T14:00:00Z","v":25658,"vw":14.292643},{"c":14.31,"h":14.32,"l":14.3003,"n":27,"o":14.31,"t":"2026-10-09T14:15:00Z","v":3842,"vw":14.308913},{"c":14.33,"h":14.3499,"l":14.31,"n":33,"o":14.31,"t":"2026-10-09T14:30:00Z","v":13737,"vw":14.333631},{"c":14.335,"h":14.35,"l":14.3153,"n":59,"o":14.32,"t":"2026-10-09T14:45:00Z","v":9301,"vw":14.334882},{"c":14.325,"h":14.33,"l":14.32,"n":20,"o":14.33,"t":"2026-10-09T15:00:00Z","v":7441,"vw":14.323573},{"c":14.315,"h":14.3289,"l":14.31,"n":60,"o":14.325,"t":"2026-10-09T15:15:00Z","v":11899,"vw":14.323542},{"c":14.28,"h":14.34,"l":14.28,"n":59,"o":14.315,"t":"2026-10-09T15:30:00Z","v":16755,"vw":14.324654},{"c":14.25,"h":14.3112,"l":14.235,"n":26,"o":14.31,"t":"2026-10-09T15:45:00Z","v":6151,"vw":14.264563},{"c":14.23,"h":14.25,"l":14.21,"n":17,"o":14.25,"t":"2026-10-09T16:00:00Z","v":8639,"vw":14.217166},{"c":14.265,"h":14.265,"l":14.23,"n":26,"o":14.23,"t":"2026-10-09T16:15:00Z","v":5801,"vw":14.256649},{"c":14.27,"h":14.2899,"l":14.2467,"n":6,"o":14.2899,"t":"2026-10-09T16:30:00Z","v":2363,"vw":14.281693},{"c":14.265,"h":14.265,"l":14.24,"n":4,"o":14.242,"t":"2026-10-09T16:45:00Z","v":692,"vw":14.248682},{"c":14.3,"h":14.3,"l":14.235,"n":33,"o":14.28,"t":"2026-10-09T17:00:00Z","v":3601,"vw":14.269982},{"c":14.28,"h":14.28,"l":14.245,"n":17,"o":14.245,"t":"2026-10-09T17:15:00Z","v":3773,"vw":14.266376},{"c":14.2793,"h":14.2793,"l":14.255,"n":11,"o":14.255,"t":"2026-10-09T17:30:00Z","v":2292,"vw":14.264978},{"c":14.26,"h":14.26,"l":14.2,"n":17,"o":14.2599,"t":"2026-10-09T17:45:00Z","v":3238,"vw":14.23576},{"c":14.27,"h":14.28,"l":14.2301,"n":25,"o":14.255,"t":"2026-10-09T18:00:00Z","v":4443,"vw":14.257189},{"c":14.2522,"h":14.27,"l":14.25,"n":9,"o":14.25,"t":"2026-10-09T18:15:00Z","v":779,"vw":14.258015},{"c":14.255,"h":14.27,"l":14.25,"n":22,"o":14.27,"t":"2026-10-09T18:30:00Z","v":4304,"vw":14.260732},{"c":14.265,"h":14.275,"l":14.24,"n":45,"o":14.255,"t":"2026-10-09T18:45:00Z","v":20847,"vw":14.250681},{"c":14.26,"h":14.29,"l":14.26,"n":68,"o":14.26,"t":"2026-10-09T19:00:00Z","v":10336,"vw":14.271249},{"c":14.25,"h":14.3,"l":14.25,"n":147,"o":14.28,"t":"2026-10-09T19:15:00Z","v":24515,"vw":14.26224},{"c":14.23,"h":14.27,"l":14.23,"n":19,"o":14.25,"t":"2026-10-09T19:30:00Z","v":4117,"vw":14.257665},{"c":14.25,"h":14.27,"l":14.23,"n":145,"o":14.27,"t":"2026-10-09T19:45:00Z","v":15824,"vw":14.245872},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-10-09T20:00:00Z","v":2265,"vw":14.25},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-12T11:00:00Z","v":325,"vw":14.47},{"c":14.33,"h":14.33,"l":14.27,"n":9,"o":14.33,"t":"2026-10-12T13:15:00Z","v":1950,"vw":14.321696},{"c":14.3115,"h":14.35,"l":14.255,"n":121,"o":14.31,"t":"2026-10-12T13:30:00Z","v":22562,"vw":14.318414},{"c":14.39,"h":14.39,"l":14.265,"n":40,"o":14.34,"t":"2026-10-12T13:45:00Z","v":5415,"vw":14.348695},{"c":14.36,"h":14.3999,"l":14.345,"n":31,"o":14.3999,"t":"2026-10-12T14:00:00Z","v":5823,"vw":14.376595},{"c":14.34,"h":14.38,"l":14.31,"n":30,"o":14.34,"t":"2026-10-12T14:15:00Z","v":2928,"vw":14.339041},{"c":14.36,"h":14.36,"l":14.32,"n":6,"o":14.32,"t":"2026-10-12T14:30:00Z","v":3709,"vw":14.321253},{"c":14.32,"h":14.35,"l":14.2801,"n":8,"o":14.34,"t":"2026-10-12T14:45:00Z","v":2688,"vw":14.297241},{"c":14.35,"h":14.3599,"l":14.283,"n":11,"o":14.32,"t":"2026-10-12T15:00:00Z","v":12761,"vw":14.319867},{"c":14.33,"h":14.35,"l":14.29,"n":11,"o":14.35,"t":"2026-10-12T15:15:00Z","v":895,"vw":14.327299},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-12T15:30:00Z","v":206,"vw":14.34},{"c":14.335,"h":14.34,"l":14.31,"n":13,"o":14.34,"t":"2026-10-12T15:45:00Z","v":1892,"vw":14.321192},{"c":14.335,"h":14.34,"l":14.32,"n":27,"o":14.328,"t":"2026-10-12T16:00:00Z","v":4913,"vw":14.330424},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-12T16:15:00Z","v":650,"vw":14.34},{"c":14.32,"h":14.359,"l":14.32,"n":5,"o":14.359,"t":"2026-10-12T16:30:00Z","v":2519,"vw":14.349668},{"c":14.325,"h":14.3596,"l":14.32,"n":48,"o":14.3201,"t":"2026-10-12T16:45:00Z","v":10990,"vw":14.335884},{"c":14.325,"h":14.33,"l":14.325,"n":3,"o":14.33,"t":"2026-10-12T17:00:00Z","v":780,"vw":14.325645},{"c":14.325,"h":14.33,"l":14.325,"n":9,"o":14.33,"t":"2026-10-12T17:15:00Z","v":815,"vw":14.328659},{"c":14.33,"h":14.33,"l":14.325,"n":7,"o":14.325,"t":"2026-10-12T17:30:00Z","v":592,"vw":14.3275},{"c":14.34,"h":14.34,"l":14.3201,"n":37,"o":14.33,"t":"2026-10-12T17:45:00Z","v":9887,"vw":14.329721},{"c":14.35,"h":14.35,"l":14.33,"n":74,"o":14.33,"t":"2026-10-12T18:00:00Z","v":9672,"vw":14.340604},{"c":14.34,"h":14.35,"l":14.34,"n":22,"o":14.35,"t":"2026-10-12T18:15:00Z","v":2584,"vw":14.341661},{"c":14.335,"h":14.34,"l":14.33,"n":28,"o":14.34,"t":"2026-10-12T18:30:00Z","v":4144,"vw":14.337906},{"c":14.35,"h":14.35,"l":14.32,"n":24,"o":14.335,"t":"2026-10-12T18:45:00Z","v":8237,"vw":14.336191},{"c":14.33,"h":14.35,"l":14.32,"n":31,"o":14.3411,"t":"2026-10-12T19:00:00Z","v":6488,"vw":14.33453},{"c":14.32,"h":14.35,"l":14.32,"n":132,"o":14.335,"t":"2026-10-12T19:15:00Z","v":19012,"vw":14.337122},{"c":14.33,"h":14.34,"l":14.325,"n":23,"o":14.33,"t":"2026-10-12T19:30:00Z","v":3690,"vw":14.32659},{"c":14.29,"h":14.34,"l":14.27,"n":190,"o":14.325,"t":"2026-10-12T19:45:00Z","v":36736,"vw":14.307945},{"c":14.25,"h":14.25,"l":14.25,"n":6,"o":14.25,"t":"2026-10-12T20:00:00Z","v":1283,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-10-13T12:00:00Z","v":1020,"vw":14.25},{"c":14.29,"h":14.33,"l":14.27,"n":91,"o":14.29,"t":"2026-10-13T13:30:00Z","v":15431,"vw":14.302183},{"c":14.28,"h":14.33,"l":14.28,"n":40,"o":14.29,"t":"2026-10-13T13:45:00Z","v":12185,"vw":14.302132},{"c":14.2688,"h":14.3276,"l":14.26,"n":58,"o":14.3,"t":"2026-10-13T14:00:00Z","v":12289,"vw":14.287419},{"c":14.31,"h":14.315,"l":14.282,"n":21,"o":14.29,"t":"2026-10-13T14:15:00Z","v":3388,"vw":14.303223},{"c":14.3109,"h":14.33,"l":14.2756,"n":44,"o":14.3,"t":"2026-10-13T14:30:00Z","v":6147,"vw":14.320528},{"c":14.31,"h":14.325,"l":14.3,"n":28,"o":14.325,"t":"2026-10-13T14:45:00Z","v":9467,"vw":14.316735},{"c":14.3,"h":14.3164,"l":14.285,"n":25,"o":14.31,"t":"2026-10-13T15:00:00Z","v":3966,"vw":14.301006},{"c":14.3,"h":14.315,"l":14.28,"n":36,"o":14.3,"t":"2026-10-13T15:15:00Z","v":9852,"vw":14.309513},{"c":14.315,"h":14.32,"l":14.3,"n":13,"o":14.3,"t":"2026-10-13T15:30:00Z","v":935,"vw":14.311613},{"c":14.305,"h":14.3299,"l":14.2863,"n":17,"o":14.32,"t":"2026-10-13T15:45:00Z","v":3698,"vw":14.31282},{"c":14.295,"h":14.305,"l":14.2733,"n":31,"o":14.305,"t":"2026-10-13T16:00:00Z","v":5586,"vw":14.294312},{"c":14.275,"h":14.32,"l":14.27,"n":27,"o":14.295,"t":"2026-10-13T16:15:00Z","v":7027,"vw":14.288157},{"c":14.29,"h":14.3199,"l":14.2679,"n":21,"o":14.29,"t":"2026-10-13T16:30:00Z","v":10404,"vw":14.305372},{"c":14.295,"h":14.32,"l":14.26,"n":27,"o":14.29,"t":"2026-10-13T16:45:00Z","v":7329,"vw":14.310027},{"c":14.31,"h":14.31,"l":14.2757,"n":27,"o":14.295,"t":"2026-10-13T17:00:00Z","v":6153,"vw":14.300074},{"c":14.31,"h":14.31,"l":14.29,"n":19,"o":14.3,"t":"2026-10-13T17:15:00Z","v":2226,"vw":14.301902},{"c":14.295,"h":14.3062,"l":14.2807,"n":16,"o":14.3,"t":"2026-10-13T17:30:00Z","v":2944,"vw":14.290994},{"c":14.295,"h":14.31,"l":14.2801,"n":29,"o":14.3075,"t":"2026-10-13T17:45:00Z","v":3801,"vw":14.301079},{"c":14.315,"h":14.329,"l":14.295,"n":30,"o":14.3099,"t":"2026-10-13T18:00:00Z","v":3762,"vw":14.307906},{"c":14.315,"h":14.33,"l":14.315,"n":15,"o":14.33,"t":"2026-10-13T18:15:00Z","v":1093,"vw":14.316654},{"c":14.3,"h":14.3264,"l":14.3,"n":13,"o":14.315,"t":"2026-10-13T18:30:00Z","v":4467,"vw":14.312005},{"c":14.315,"h":14.34,"l":14.3051,"n":31,"o":14.3263,"t":"2026-10-13T18:45:00Z","v":4092,"vw":14.322606},{"c":14.35,"h":14.35,"l":14.32,"n":43,"o":14.33,"t":"2026-10-13T19:00:00Z","v":6931,"vw":14.334516},{"c":14.35,"h":14.37,"l":14.33,"n":79,"o":14.3327,"t":"2026-10-13T19:15:00Z","v":15018,"vw":14.340787},{"c":14.355,"h":14.36,"l":14.35,"n":29,"o":14.35,"t":"2026-10-13T19:30:00Z","v":1844,"vw":14.353585},{"c":14.34,"h":14.38,"l":14.34,"n":172,"o":14.36,"t":"2026-10-13T19:45:00Z","v":22903,"vw":14.36432},{"c":14.34,"h":14.34,"l":14.34,"n":4,"o":14.34,"t":"2026-10-13T20:00:00Z","v":2158,"vw":14.34},{"c":14.35,"h":14.4,"l":14.33,"n":25,"o":14.4,"t":"2026-10-14T13:30:00Z","v":4904,"vw":14.377965},{"c":14.325,"h":14.3799,"l":14.29,"n":49,"o":14.35,"t":"2026-10-14T13:45:00Z","v":9901,"vw":14.32585},{"c":14.29,"h":14.32,"l":14.26,"n":58,"o":14.32,"t":"2026-10-14T14:00:00Z","v":5949,"vw":14.295352},{"c":14.3,"h":14.34,"l":14.29,"n":44,"o":14.29,"t":"2026-10-14T14:15:00Z","v":18529,"vw":14.320422},{"c":14.26,"h":14.315,"l":14.26,"n":23,"o":14.3,"t":"2026-10-14T14:30:00Z","v":4448,"vw":14.296273},{"c":14.29,"h":14.29,"l":14.27,"n":26,"o":14.27,"t":"2026-10-14T14:45:00Z","v":4881,"vw":14.282791},{"c":14.31,"h":14.34,"l":14.265,"n":44,"o":14.28,"t":"2026-10-14T15:00:00Z","v":14794,"vw":14.293951},{"c":14.29,"h":14.31,"l":14.28,"n":43,"o":14.31,"t":"2026-10-14T15:15:00Z","v":12380,"vw":14.291324},{"c":14.26,"h":14.3166,"l":14.26,"n":20,"o":14.29,"t":"2026-10-14T15:30:00Z","v":3266,"vw":14.287729},{"c":14.245,"h":14.26,"l":14.245,"n":21,"o":14.26,"t":"2026-10-14T15:45:00Z","v":7440,"vw":14.253913},{"c":14.255,"h":14.255,"l":14.21,"n":57,"o":14.22,"t":"2026-10-14T16:00:00Z","v":16929,"vw":14.227711},{"c":14.26,"h":14.26,"l":14.23,"n":28,"o":14.23,"t":"2026-10-14T16:15:00Z","v":7112,"vw":14.254352},{"c":14.25,"h":14.29,"l":14.25,"n":135,"o":14.26,"t":"2026-10-14T16:30:00Z","v":20319,"vw":14.275841},{"c":14.3099,"h":14.3099,"l":14.25,"n":58,"o":14.25,"t":"2026-10-14T16:45:00Z","v":6524,"vw":14.278875},{"c":14.282,"h":14.3,"l":14.28,"n":59,"o":14.28,"t":"2026-10-14T17:00:00Z","v":4320,"vw":14.289841},{"c":14.28,"h":14.3,"l":14.28,"n":26,"o":14.28,"t":"2026-10-14T17:15:00Z","v":2094,"vw":14.285899},{"c":14.26,"h":14.29,"l":14.25,"n":56,"o":14.2885,"t":"2026-10-14T17:30:00Z","v":10151,"vw":14.263574},{"c":14.285,"h":14.285,"l":14.2501,"n":57,"o":14.265,"t":"2026-10-14T17:45:00Z","v":9194,"vw":14.268497},{"c":14.285,"h":14.29,"l":14.275,"n":48,"o":14.28,"t":"2026-10-14T18:00:00Z","v":5387,"vw":14.28041},{"c":14.29,"h":14.295,"l":14.28,"n":40,"o":14.295,"t":"2026-10-14T18:15:00Z","v":6464,"vw":14.286896},{"c":14.26,"h":14.289,"l":14.26,"n":31,"o":14.2824,"t":"2026-10-14T18:30:00Z","v":1910,"vw":14.280767},{"c":14.24,"h":14.26,"l":14.2301,"n":67,"o":14.26,"t":"2026-10-14T18:45:00Z","v":12239,"vw":14.245661},{"c":14.25,"h":14.2648,"l":14.2401,"n":55,"o":14.25,"t":"2026-10-14T19:00:00Z","v":9862,"vw":14.249548},{"c":14.2,"h":14.2581,"l":14.2,"n":64,"o":14.24,"t":"2026-10-14T19:15:00Z","v":8334,"vw":14.220112},{"c":14.21,"h":14.2479,"l":14.1918,"n":65,"o":14.21,"t":"2026-10-14T19:30:00Z","v":13475,"vw":14.21505},{"c":14.22,"h":14.24,"l":14.21,"n":262,"o":14.22,"t":"2026-10-14T19:45:00Z","v":38937,"vw":14.223409},{"c":14.22,"h":14.22,"l":14.22,"n":4,"o":14.22,"t":"2026-10-14T20:00:00Z","v":1143,"vw":14.22},{"c":13.95,"h":14.12,"l":13.93,"n":95,"o":14.12,"t":"2026-10-15T13:30:00Z","v":50968,"vw":13.988719},{"c":13.845,"h":13.94,"l":13.795,"n":136,"o":13.94,"t":"2026-10-15T13:45:00Z","v":34027,"vw":13.855991},{"c":13.8694,"h":13.8911,"l":13.84,"n":58,"o":13.87,"t":"2026-10-15T14:00:00Z","v":4187,"vw":13.865928},{"c":13.87,"h":13.9,"l":13.8501,"n":38,"o":13.88,"t":"2026-10-15T14:15:00Z","v":6672,"vw":13.883544},{"c":13.9317,"h":13.9317,"l":13.862,"n":22,"o":13.874,"t":"2026-10-15T14:30:00Z","v":12901,"vw":13.893479},{"c":13.88,"h":13.9313,"l":13.88,"n":6,"o":13.9313,"t":"2026-10-15T14:45:00Z","v":879,"vw":13.905044},{"c":13.92,"h":13.93,"l":13.885,"n":25,"o":13.905,"t":"2026-10-15T15:00:00Z","v":7037,"vw":13.908004},{"c":13.97,"h":13.97,"l":13.92,"n":14,"o":13.92,"t":"2026-10-15T15:15:00Z","v":3898,"vw":13.934382},{"c":13.93,"h":13.95,"l":13.9196,"n":52,"o":13.95,"t":"2026-10-15T15:30:00Z","v":15184,"vw":13.933676},{"c":13.9,"h":13.94,"l":13.9,"n":24,"o":13.93,"t":"2026-10-15T15:45:00Z","v":9740,"vw":13.921742},{"c":13.92,"h":13.9499,"l":13.8901,"n":48,"o":13.9349,"t":"2026-10-15T16:00:00Z","v":11375,"vw":13.913567},{"c":13.91,"h":13.92,"l":13.89,"n":15,"o":13.92,"t":"2026-10-15T16:15:00Z","v":4423,"vw":13.915163},{"c":13.9321,"h":13.9321,"l":13.89,"n":7,"o":13.91,"t":"2026-10-15T16:30:00Z","v":1492,"vw":13.919684},{"c":13.905,"h":13.93,"l":13.905,"n":49,"o":13.905,"t":"2026-10-15T16:45:00Z","v":11551,"vw":13.9105},{"c":13.9,"h":13.92,"l":13.8972,"n":21,"o":13.905,"t":"2026-10-15T17:00:00Z","v":3815,"vw":13.909584},{"c":13.92,"h":13.93,"l":13.9,"n":54,"o":13.9199,"t":"2026-10-15T17:15:00Z","v":18965,"vw":13.913394},{"c":13.925,"h":13.94,"l":13.9001,"n":51,"o":13.9001,"t":"2026-10-15T17:30:00Z","v":9540,"vw":13.922286},{"c":13.915,"h":13.925,"l":13.9,"n":32,"o":13.925,"t":"2026-10-15T17:45:00Z","v":16333,"vw":13.9089},{"c":13.925,"h":13.94,"l":13.915,"n":40,"o":13.915,"t":"2026-10-15T18:00:00Z","v":4774,"vw":13.929446},{"c":13.906,"h":13.94,"l":13.9,"n":14,"o":13.92,"t":"2026-10-15T18:15:00Z","v":8734,"vw":13.927841},{"c":13.92,"h":13.935,"l":13.9,"n":25,"o":13.92,"t":"2026-10-15T18:30:00Z","v":5200,"vw":13.910698},{"c":13.9,"h":13.93,"l":13.9,"n":39,"o":13.93,"t":"2026-10-15T18:45:00Z","v":15755,"vw":13.911795},{"c":13.905,"h":13.91,"l":13.895,"n":19,"o":13.91,"t":"2026-10-15T19:00:00Z","v":1517,"vw":13.903358},{"c":13.88,"h":13.91,"l":13.88,"n":51,"o":13.905,"t":"2026-10-15T19:15:00Z","v":7621,"vw":13.902817},{"c":13.895,"h":13.91,"l":13.88,"n":49,"o":13.89,"t":"2026-10-15T19:30:00Z","v":6680,"vw":13.884837},{"c":13.94,"h":13.95,"l":13.895,"n":165,"o":13.91,"t":"2026-10-15T19:45:00Z","v":27514,"vw":13.926442},{"c":13.94,"h":13.94,"l":13.94,"n":6,"o":13.94,"t":"2026-10-15T20:00:00Z","v":5110,"vw":13.94},{"c":13.97,"h":14.0064,"l":13.8701,"n":55,"o":13.97,"t":"2026-10-16T13:30:00Z","v":23250,"vw":13.937822},{"c":13.98,"h":14.0065,"l":13.97,"n":15,"o":14.0065,"t":"2026-10-16T13:45:00Z","v":2247,"vw":13.982904},{"c":13.96,"h":14,"l":13.9501,"n":49,"o":13.9825,"t":"2026-10-16T14:00:00Z","v":8624,"vw":13.972555},{"c":13.96,"h":13.995,"l":13.95,"n":51,"o":13.99,"t":"2026-10-16T14:15:00Z","v":10174,"vw":13.977029},{"c":14,"h":14,"l":13.96,"n":38,"o":13.995,"t":"2026-10-16T14:30:00Z","v":5229,"vw":13.986196},{"c":14,"h":14.02,"l":14,"n":93,"o":14,"t":"2026-10-16T14:45:00Z","v":13906,"vw":14.011422},{"c":13.99,"h":14.005,"l":13.99,"n":50,"o":14,"t":"2026-10-16T15:00:00Z","v":9080,"vw":13.997472},{"c":14.02,"h":14.02,"l":13.99,"n":46,"o":14.01,"t":"2026-10-16T15:15:00Z","v":22501,"vw":14.0133},{"c":14,"h":14.02,"l":13.99,"n":21,"o":14.005,"t":"2026-10-16T15:30:00Z","v":4760,"vw":13.996566},{"c":14.01,"h":14.01,"l":13.98,"n":31,"o":14,"t":"2026-10-16T15:45:00Z","v":11308,"vw":13.993571},{"c":14.0193,"h":14.02,"l":13.99,"n":30,"o":14.01,"t":"2026-10-16T16:00:00Z","v":11007,"vw":14.013245},{"c":14.005,"h":14.02,"l":13.9901,"n":28,"o":14.005,"t":"2026-10-16T16:15:00Z","v":11260,"vw":14.012691},{"c":14.04,"h":14.06,"l":14.005,"n":40,"o":14.005,"t":"2026-10-16T16:30:00Z","v":23858,"vw":14.020687},{"c":14.0317,"h":14.0799,"l":14.03,"n":27,"o":14.0364,"t":"2026-10-16T16:45:00Z","v":7860,"vw":14.047804},{"c":14.05,"h":14.06,"l":14.03,"n":27,"o":14.06,"t":"2026-10-16T17:00:00Z","v":2770,"vw":14.040634},{"c":14.05,"h":14.05,"l":14.016,"n":20,"o":14.016,"t":"2026-10-16T17:15:00Z","v":1756,"vw":14.036382},{"c":14.0999,"h":14.1,"l":14.05,"n":91,"o":14.055,"t":"2026-10-16T17:30:00Z","v":19622,"vw":14.063567},{"c":14.075,"h":14.09,"l":14.07,"n":52,"o":14.08,"t":"2026-10-16T17:45:00Z","v":4626,"vw":14.077129},{"c":14.065,"h":14.09,"l":14.05,"n":118,"o":14.075,"t":"2026-10-16T18:00:00Z","v":13232,"vw":14.061637},{"c":14.07,"h":14.07,"l":14.0436,"n":38,"o":14.055,"t":"2026-10-16T18:15:00Z","v":6022,"vw":14.06046},{"c":14.095,"h":14.1075,"l":14.079,"n":26,"o":14.08,"t":"2026-10-16T18:30:00Z","v":4854,"vw":14.092017},{"c":14.1,"h":14.1,"l":14.0801,"n":13,"o":14.1,"t":"2026-10-16T18:45:00Z","v":1286,"vw":14.096743},{"c":14.08,"h":14.1155,"l":14.08,"n":80,"o":14.1,"t":"2026-10-16T19:00:00Z","v":10335,"vw":14.102196},{"c":14.08,"h":14.0966,"l":14.08,"n":23,"o":14.08,"t":"2026-10-16T19:15:00Z","v":7277,"vw":14.082449},{"c":14.0705,"h":14.1,"l":14.0705,"n":56,"o":14.08,"t":"2026-10-16T19:30:00Z","v":15405,"vw":14.079387},{"c":14.18,"h":14.19,"l":14.08,"n":140,"o":14.11,"t":"2026-10-16T19:45:00Z","v":24264,"vw":14.128471},{"c":14.15,"h":14.15,"l":14.15,"n":5,"o":14.15,"t":"2026-10-16T20:00:00Z","v":2057,"vw":14.15},{"c":14.165,"h":14.2,"l":14.11,"n":51,"o":14.15,"t":"2026-10-19T13:30:00Z","v":15911,"vw":14.164468},{"c":14.11,"h":14.18,"l":14.11,"n":53,"o":14.14,"t":"2026-10-19T13:45:00Z","v":10894,"vw":14.143639},{"c":14.12,"h":14.1879,"l":14.11,"n":22,"o":14.1509,"t":"2026-10-19T14:00:00Z","v":6059,"vw":14.126525},{"c":14.11,"h":14.18,"l":14.08,"n":57,"o":14.18,"t":"2026-10-19T14:15:00Z","v":19979,"vw":14.129445},{"c":14.08,"h":14.115,"l":14.07,"n":29,"o":14.115,"t":"2026-10-19T14:30:00Z","v":14474,"vw":14.091716},{"c":14.065,"h":14.08,"l":14.065,"n":8,"o":14.065,"t":"2026-10-19T14:45:00Z","v":1939,"vw":14.065871},{"c":14.025,"h":14.0735,"l":14.01,"n":59,"o":14.04,"t":"2026-10-19T15:00:00Z","v":9207,"vw":14.038063},{"c":14.0101,"h":14.06,"l":14.01,"n":18,"o":14.025,"t":"2026-10-19T15:15:00Z","v":15965,"vw":14.021714},{"c":14.055,"h":14.055,"l":14.0301,"n":7,"o":14.0301,"t":"2026-10-19T15:30:00Z","v":2478,"vw":14.044025},{"c":14.0403,"h":14.06,"l":14.02,"n":31,"o":14.055,"t":"2026-10-19T15:45:00Z","v":3858,"vw":14.052163},{"c":14.045,"h":14.055,"l":14.0269,"n":29,"o":14.055,"t":"2026-10-19T16:00:00Z","v":6759,"vw":14.046419},{"c":14.0597,"h":14.0597,"l":14.03,"n":17,"o":14.045,"t":"2026-10-19T16:15:00Z","v":3174,"vw":14.048016},{"c":14.02,"h":14.035,"l":14.02,"n":16,"o":14.03,"t":"2026-10-19T16:30:00Z","v":1778,"vw":14.029737},{"c":14.04,"h":14.05,"l":14.02,"n":31,"o":14.03,"t":"2026-10-19T16:45:00Z","v":5684,"vw":14.036665},{"c":13.99,"h":14.0572,"l":13.98,"n":106,"o":14.04,"t":"2026-10-19T17:00:00Z","v":50705,"vw":14.001292},{"c":14.0084,"h":14.01,"l":13.99,"n":56,"o":13.99,"t":"2026-10-19T17:15:00Z","v":11858,"vw":14.002024},{"c":14.005,"h":14.03,"l":13.98,"n":91,"o":13.995,"t":"2026-10-19T17:30:00Z","v":26662,"vw":13.998386},{"c":14.03,"h":14.03,"l":14,"n":29,"o":14,"t":"2026-10-19T17:45:00Z","v":4296,"vw":14.010985},{"c":13.9903,"h":14.025,"l":13.99,"n":34,"o":14.015,"t":"2026-10-19T18:00:00Z","v":9509,"vw":14.008207},{"c":14,"h":14.02,"l":13.99,"n":44,"o":14.02,"t":"2026-10-19T18:15:00Z","v":8293,"vw":14.000508},{"c":14.02,"h":14.02,"l":13.995,"n":19,"o":14,"t":"2026-10-19T18:30:00Z","v":2240,"vw":14.007505},{"c":14.02,"h":14.025,"l":14.01,"n":22,"o":14.0124,"t":"2026-10-19T18:45:00Z","v":2370,"vw":14.019208},{"c":14.015,"h":14.03,"l":14.0112,"n":38,"o":14.018,"t":"2026-10-19T19:00:00Z","v":43320,"vw":14.020116},{"c":14.02,"h":14.03,"l":14.015,"n":36,"o":14.015,"t":"2026-10-19T19:15:00Z","v":5338,"vw":14.022716},{"c":14.03,"h":14.03,"l":14,"n":56,"o":14.0198,"t":"2026-10-19T19:30:00Z","v":9745,"vw":14.019515},{"c":14.02,"h":14.03,"l":13.99,"n":263,"o":14.02,"t":"2026-10-19T19:45:00Z","v":30679,"vw":14.021036},{"c":14.02,"h":14.02,"l":14.02,"n":4,"o":14.02,"t":"2026-10-19T20:00:00Z","v":4242,"vw":14.02},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-19T21:30:00Z","v":186,"vw":14.06},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-20T11:15:00Z","v":186,"vw":14.01},{"c":13.9838,"h":13.9838,"l":13.9726,"n":2,"o":13.9726,"t":"2026-10-20T12:00:00Z","v":1100,"vw":13.973618},{"c":14.075,"h":14.19,"l":14,"n":50,"o":14.01,"t":"2026-10-20T13:30:00Z","v":19988,"vw":14.035134},{"c":14.065,"h":14.12,"l":14.065,"n":26,"o":14.08,"t":"2026-10-20T13:45:00Z","v":6319,"vw":14.076444},{"c":14.04,"h":14.07,"l":14.03,"n":13,"o":14.0675,"t":"2026-10-20T14:00:00Z","v":3543,"vw":14.056866},{"c":14.05,"h":14.065,"l":14.045,"n":10,"o":14.045,"t":"2026-10-20T14:15:00Z","v":1298,"vw":14.051219},{"c":13.99,"h":14.025,"l":13.99,"n":26,"o":14.01,"t":"2026-10-20T14:30:00Z","v":3513,"vw":14.004873},{"c":13.99,"h":13.99,"l":13.95,"n":51,"o":13.95,"t":"2026-10-20T14:45:00Z","v":8927,"vw":13.961829},{"c":14.03,"h":14.03,"l":13.975,"n":34,"o":13.975,"t":"2026-10-20T15:00:00Z","v":4797,"vw":14.009502},{"c":14.03,"h":14.05,"l":14.0143,"n":21,"o":14.0372,"t":"2026-10-20T15:15:00Z","v":3170,"vw":14.035029},{"c":14.03,"h":14.045,"l":14.03,"n":8,"o":14.045,"t":"2026-10-20T15:30:00Z","v":2307,"vw":14.030783},{"c":14.035,"h":14.06,"l":14.0114,"n":15,"o":14.03,"t":"2026-10-20T15:45:00Z","v":2711,"vw":14.027712},{"c":14.02,"h":14.06,"l":14.02,"n":14,"o":14.05,"t":"2026-10-20T16:00:00Z","v":3270,"vw":14.042903},{"c":14.055,"h":14.055,"l":14.0299,"n":32,"o":14.0299,"t":"2026-10-20T16:15:00Z","v":3275,"vw":14.0529},{"c":14.055,"h":14.06,"l":14.055,"n":4,"o":14.06,"t":"2026-10-20T16:30:00Z","v":2874,"vw":14.055627},{"c":14.07,"h":14.09,"l":14.05,"n":21,"o":14.055,"t":"2026-10-20T16:45:00Z","v":7248,"vw":14.067215},{"c":14.066,"h":14.07,"l":14.045,"n":42,"o":14.07,"t":"2026-10-20T17:00:00Z","v":7475,"vw":14.056721},{"c":14.02,"h":14.06,"l":14.02,"n":34,"o":14.06,"t":"2026-10-20T17:15:00Z","v":5552,"vw":14.036934},{"c":14.02,"h":14.02,"l":14.01,"n":20,"o":14.02,"t":"2026-10-20T17:30:00Z","v":1943,"vw":14.017222},{"c":14.04,"h":14.04,"l":14.02,"n":48,"o":14.02,"t":"2026-10-20T17:45:00Z","v":16777,"vw":14.035541},{"c":14.035,"h":14.04,"l":14.03,"n":12,"o":14.04,"t":"2026-10-20T18:00:00Z","v":1270,"vw":14.036717},{"c":14.0142,"h":14.035,"l":14.01,"n":21,"o":14.035,"t":"2026-10-20T18:15:00Z","v":2682,"vw":14.028263},{"c":14.015,"h":14.0199,"l":14.01,"n":38,"o":14.0199,"t":"2026-10-20T18:30:00Z","v":2182,"vw":14.015881},{"c":14.03,"h":14.05,"l":14.0101,"n":32,"o":14.0101,"t":"2026-10-20T18:45:00Z","v":4689,"vw":14.030384},{"c":14.03,"h":14.04,"l":14.03,"n":35,"o":14.04,"t":"2026-10-20T19:00:00Z","v":10332,"vw":14.038724},{"c":14.02,"h":14.05,"l":14.02,"n":53,"o":14.03,"t":"2026-10-20T19:15:00Z","v":7249,"vw":14.034802},{"c":14.035,"h":14.04,"l":14.02,"n":43,"o":14.035,"t":"2026-10-20T19:30:00Z","v":13297,"vw":14.032107},{"c":14.02,"h":14.05,"l":14.02,"n":154,"o":14.04,"t":"2026-10-20T19:45:00Z","v":18855,"vw":14.03883},{"c":14.02,"h":14.02,"l":14.02,"n":3,"o":14.02,"t":"2026-10-20T20:00:00Z","v":1331,"vw":14.02},{"c":14.067,"h":14.16,"l":14.05,"n":17,"o":14.05,"t":"2026-10-21T13:30:00Z","v":10462,"vw":14.074106},{"c":14.09,"h":14.09,"l":14.075,"n":18,"o":14.075,"t":"2026-10-21T13:45:00Z","v":1414,"vw":14.07625},{"c":14.1,"h":14.12,"l":14.1,"n":8,"o":14.1,"t":"2026-10-21T14:00:00Z","v":1500,"vw":14.102667},{"c":14.115,"h":14.115,"l":14.07,"n":30,"o":14.08,"t":"2026-10-21T14:15:00Z","v":7970,"vw":14.082293},{"c":14.11,"h":14.12,"l":14.09,"n":51,"o":14.09,"t":"2026-10-21T14:30:00Z","v":6944,"vw":14.103436},{"c":14.104,"h":14.14,"l":14.1,"n":18,"o":14.14,"t":"2026-10-21T14:45:00Z","v":3596,"vw":14.121146},{"c":14.062,"h":14.0773,"l":14.0601,"n":31,"o":14.07,"t":"2026-10-21T15:00:00Z","v":10313,"vw":14.070504},{"c":14.065,"h":14.07,"l":14.06,"n":40,"o":14.06,"t":"2026-10-21T15:15:00Z","v":12040,"vw":14.06691},{"c":14.085,"h":14.1,"l":14.06,"n":22,"o":14.0602,"t":"2026-10-21T15:30:00Z","v":2887,"vw":14.067605},{"c":14.09,"h":14.12,"l":14.0741,"n":48,"o":14.0741,"t":"2026-10-21T15:45:00Z","v":4401,"vw":14.103369},{"c":14.1,"h":14.1,"l":14.09,"n":14,"o":14.095,"t":"2026-10-21T16:00:00Z","v":1223,"vw":14.098107},{"c":14.11,"h":14.11,"l":14.09,"n":16,"o":14.0901,"t":"2026-10-21T16:15:00Z","v":4001,"vw":14.098531},{"c":14.095,"h":14.14,"l":14.08,"n":69,"o":14.12,"t":"2026-10-21T16:30:00Z","v":16653,"vw":14.106219},{"c":14.09,"h":14.105,"l":14.07,"n":58,"o":14.095,"t":"2026-10-21T16:45:00Z","v":16188,"vw":14.082613},{"c":14.1,"h":14.1,"l":14.0721,"n":43,"o":14.08,"t":"2026-10-21T17:00:00Z","v":4893,"vw":14.086669},{"c":14.102,"h":14.12,"l":14.092,"n":17,"o":14.105,"t":"2026-10-21T17:15:00Z","v":1557,"vw":14.103613},{"c":14.14,"h":14.14,"l":14.12,"n":30,"o":14.12,"t":"2026-10-21T17:30:00Z","v":2195,"vw":14.134286},{"c":14.12,"h":14.14,"l":14.12,"n":23,"o":14.12,"t":"2026-10-21T17:45:00Z","v":1913,"vw":14.128147},{"c":14.125,"h":14.135,"l":14.115,"n":30,"o":14.135,"t":"2026-10-21T18:00:00Z","v":4198,"vw":14.124233},{"c":14.1,"h":14.13,"l":14.1,"n":30,"o":14.125,"t":"2026-10-21T18:15:00Z","v":3580,"vw":14.116872},{"c":14.105,"h":14.12,"l":14.094,"n":34,"o":14.0948,"t":"2026-10-21T18:30:00Z","v":6948,"vw":14.108398},{"c":14.15,"h":14.17,"l":14.1,"n":85,"o":14.11,"t":"2026-10-21T18:45:00Z","v":10969,"vw":14.131429},{"c":14.165,"h":14.18,"l":14.16,"n":23,"o":14.17,"t":"2026-10-21T19:00:00Z","v":4184,"vw":14.166302},{"c":14.125,"h":14.1688,"l":14.125,"n":70,"o":14.16,"t":"2026-10-21T19:15:00Z","v":6967,"vw":14.14889},{"c":14.1,"h":14.11,"l":14.0901,"n":35,"o":14.11,"t":"2026-10-21T19:30:00Z","v":6934,"vw":14.101886},{"c":14.1,"h":14.11,"l":14.08,"n":184,"o":14.09,"t":"2026-10-21T19:45:00Z","v":28904,"vw":14.090738},{"c":14.09,"h":14.09,"l":14.09,"n":3,"o":14.09,"t":"2026-10-21T20:00:00Z","v":2839,"vw":14.09},{"c":14.09,"h":14.15,"l":14.09,"n":29,"o":14.09,"t":"2026-10-22T13:30:00Z","v":19580,"vw":14.104221},{"c":13.91,"h":14.06,"l":13.91,"n":59,"o":14.04,"t":"2026-10-22T13:45:00Z","v":13705,"vw":13.996794},{"c":13.9,"h":13.93,"l":13.89,"n":92,"o":13.92,"t":"2026-10-22T14:00:00Z","v":17788,"vw":13.898447},{"c":13.92,"h":13.945,"l":13.91,"n":54,"o":13.91,"t":"2026-10-22T14:15:00Z","v":12786,"vw":13.921348},{"c":13.905,"h":13.93,"l":13.89,"n":89,"o":13.93,"t":"2026-10-22T14:30:00Z","v":24605,"vw":13.90068},{"c":13.865,"h":13.905,"l":13.84,"n":58,"o":13.905,"t":"2026-10-22T14:45:00Z","v":8000,"vw":13.873775},{"c":13.8399,"h":13.87,"l":13.83,"n":65,"o":13.865,"t":"2026-10-22T15:00:00Z","v":13132,"vw":13.841357},{"c":13.785,"h":13.82,"l":13.75,"n":74,"o":13.8,"t":"2026-10-22T15:15:00Z","v":16401,"vw":13.802706},{"c":13.81,"h":13.81,"l":13.76,"n":72,"o":13.785,"t":"2026-10-22T15:30:00Z","v":18491,"vw":13.779212},{"c":13.86,"h":13.86,"l":13.8,"n":60,"o":13.8,"t":"2026-10-22T15:45:00Z","v":10301,"vw":13.833488},{"c":13.915,"h":13.92,"l":13.88,"n":34,"o":13.88,"t":"2026-10-22T16:00:00Z","v":5855,"vw":13.902267},{"c":13.93,"h":13.96,"l":13.92,"n":29,"o":13.93,"t":"2026-10-22T16:15:00Z","v":5675,"vw":13.943099},{"c":13.9748,"h":13.9748,"l":13.94,"n":29,"o":13.94,"t":"2026-10-22T16:30:00Z","v":6116,"vw":13.956382},{"c":14.02,"h":14.025,"l":13.98,"n":35,"o":13.98,"t":"2026-10-22T16:45:00Z","v":3783,"vw":14.005944},{"c":14.02,"h":14.04,"l":14,"n":79,"o":14.02,"t":"2026-10-22T17:00:00Z","v":17507,"vw":14.021618},{"c":14.005,"h":14.02,"l":13.9904,"n":59,"o":14.02,"t":"2026-10-22T17:15:00Z","v":16530,"vw":14.006206},{"c":14.02,"h":14.045,"l":14.02,"n":45,"o":14.02,"t":"2026-10-22T17:30:00Z","v":5860,"vw":14.031204},{"c":14.03,"h":14.07,"l":13.99,"n":75,"o":14,"t":"2026-10-22T17:45:00Z","v":15954,"vw":14.011154},{"c":14.025,"h":14.04,"l":13.99,"n":32,"o":14.03,"t":"2026-10-22T18:00:00Z","v":11384,"vw":14.030792},{"c":14,"h":14.025,"l":14,"n":20,"o":14.02,"t":"2026-10-22T18:15:00Z","v":3233,"vw":14.013195},{"c":14.01,"h":14.02,"l":13.99,"n":37,"o":14.015,"t":"2026-10-22T18:30:00Z","v":9485,"vw":14.00302},{"c":14.02,"h":14.0222,"l":14.01,"n":25,"o":14.01,"t":"2026-10-22T18:45:00Z","v":7328,"vw":14.019552},{"c":14.045,"h":14.06,"l":14.015,"n":121,"o":14.02,"t":"2026-10-22T19:00:00Z","v":28459,"vw":14.031868},{"c":14.11,"h":14.11,"l":14.01,"n":238,"o":14.045,"t":"2026-10-22T19:15:00Z","v":49590,"vw":14.061052},{"c":14.105,"h":14.12,"l":14.07,"n":105,"o":14.11,"t":"2026-10-22T19:30:00Z","v":20448,"vw":14.099813},{"c":14.14,"h":14.14,"l":14.1,"n":476,"o":14.1,"t":"2026-10-22T19:45:00Z","v":104343,"vw":14.117345},{"c":14.13,"h":14.13,"l":14.13,"n":4,"o":14.13,"t":"2026-10-22T20:00:00Z","v":3043,"vw":14.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.12276855512228667,"strike":15.704211823764064,"iv":0.32926965610137415,"gamma":0.2850816325242614,"theta":-0.0063547937586700964,"vega":0.009194159962504465,"rho":0.0014298882261741183,"breakevenPct":12.00976913578451},{"delta":0.2,"premium":0.4814391984311053,"strike":19.175218049333278,"iv":1.0626359870064461,"gamma":0.16249678535514525,"theta":-0.022896147610913124,"vega":0.010922534103421295,"rho":0.0017722294493906488,"breakevenPct":39.112931689769155},{"delta":0.25,"premium":0.825,"strike":22.353775371375654,"iv":1.7479757513953835,"gamma":0.04598804938959707,"theta":-0.03846932264088566,"vega":0.012626031110978835,"rho":0.0021232751219585943,"breakevenPct":64.0394576884335},{"delta":0.3,"premium":0.825,"strike":18.882760749315732,"iv":1.3413089962661346,"gamma":0.06763520356840463,"theta":-0.03202848204007936,"vega":0.013763883022792533,"rho":0.0026722386581191438,"breakevenPct":39.47459836741494}],"put":[{"delta":0.15,"premium":0.825,"strike":8.654599085107114,"iv":2.2974827789243335,"gamma":0.03278820066070599,"theta":-0.03192794869857766,"vega":0.00887599583644796,"rho":-0.002355861847574165,"breakevenPct":44.588824592306345},{"delta":0.2,"premium":0.825,"strike":10.132101581456336,"iv":1.8073399854743077,"gamma":0.052032615186623596,"theta":-0.02852702413092991,"vega":0.010609343030942521,"rho":-0.00292781432440814,"breakevenPct":34.132331341427204},{"delta":0.25,"premium":0.825,"strike":11.609604077805555,"iv":1.3171971920242826,"gamma":0.07127702971254118,"theta":-0.02512609956328217,"vega":0.012342690225437079,"rho":-0.003499766801242114,"breakevenPct":23.675838090548083},{"delta":0.3,"premium":0.8729627572043204,"strike":12.665388817945933,"iv":0.9986235873334945,"gamma":0.08707964844197999,"theta":-0.022664061082074357,"vega":0.013529572713459488,"rho":-0.004107879958042239,"breakevenPct":16.543339980597228},{"delta":0.35,"premium":0.9936650225523034,"strike":13.081603526042425,"iv":0.9402489188671221,"gamma":0.09766249775115202,"theta":-0.02162592139466685,"vega":0.013887696049931814,"rho":-0.004770833791821655,"breakevenPct":14.451956804740824},{"delta":0.4,"premium":1.1143672879002864,"strike":13.497818234138919,"iv":0.8818742504007497,"gamma":0.10824534706032406,"theta":-0.020587781707259348,"vega":0.014245819386404141,"rho":-0.00543378762560107,"breakevenPct":12.360573628884419},{"delta":0.45,"premium":1.2350695532482694,"strike":13.914032942235412,"iv":0.8234995819343774,"gamma":0.11882819636949608,"theta":-0.01954964201985184,"vega":0.014603942722876467,"rho":-0.006096741459380485,"breakevenPct":10.269190453028017},{"delta":0.5,"premium":1.3557718185962522,"strike":14.330247650331904,"iv":0.7651249134680052,"gamma":0.1294110456786681,"theta":-0.01851150233244434,"vega":0.014962066059348793,"rho":-0.0067596952931599,"breakevenPct":8.177807277171615},{"delta":0.55,"premium":1.4764740839442352,"strike":14.746462358428397,"iv":0.7067502450016327,"gamma":0.13999389498784015,"theta":-0.017473362645036836,"vega":0.01532018939582112,"rho":-0.007422649126939316,"breakevenPct":6.08642410131521},{"delta":0.6,"premium":1.9330358946628183,"strike":15.41186655340088,"iv":0.7101298368289748,"gamma":0.13916355387799437,"theta":-0.017010587125760937,"vega":0.015123315818449504,"rho":-0.008345394768930602,"breakevenPct":4.608417135611746},{"delta":0.65,"premium":2.9130460245059937,"strike":16.465640886565584,"iv":0.8097555059082181,"gamma":0.1205453743010549,"theta":-0.017444535879605462,"vega":0.014061461014028396,"rho":-0.00967303462103222,"breakevenPct":4.086377480116137},{"delta":0.7,"premium":3.893056154349167,"strike":17.519415219730288,"iv":0.9093811749874612,"gamma":0.10192719472411547,"theta":-0.017878484633449987,"vega":0.01299960620960729,"rho":-0.011000674473133833,"breakevenPct":3.5643378246205284},{"delta":0.75,"premium":4.873066284192342,"strike":18.57318955289499,"iv":1.0090068440667046,"gamma":0.08330901514717601,"theta":-0.018312433387294512,"vega":0.01193775140518618,"rho":-0.01232831432523545,"breakevenPct":3.042298169124919},{"delta":0.8,"premium":5.853076414035518,"strike":19.6269638860597,"iv":1.108632513145948,"gamma":0.06469083557023654,"theta":-0.018746382141139037,"vega":0.010875896600765073,"rho":-0.013655954177337067,"breakevenPct":2.5202585136293094},{"delta":0.85,"premium":7.4894664733623015,"strike":21.371772844002447,"iv":1.1923985248982802,"gamma":0.04907133235021938,"theta":-0.016603765834793262,"vega":0.009190199432257325,"rho":-0.015510344851916057,"breakevenPct":1.7529626989373952}]},"raw":{"call":[{"delta":0.15,"premium":0.12276855512228667,"strike":15.704211823764064,"iv":0.32926965610137415,"gamma":0.2850816325242614,"theta":-0.0063547937586700964,"vega":0.009194159962504465,"rho":0.0014298882261741183,"breakevenPct":12.00976913578451},{"delta":0.2,"premium":0.4814391984311053,"strike":19.175218049333278,"iv":1.0626359870064461,"gamma":0.16249678535514525,"theta":-0.022896147610913124,"vega":0.010922534103421295,"rho":0.0017722294493906488,"breakevenPct":39.112931689769155},{"delta":0.25,"premium":0.825,"strike":22.353775371375654,"iv":1.7479757513953835,"gamma":0.04598804938959707,"theta":-0.03846932264088566,"vega":0.012626031110978835,"rho":0.0021232751219585943,"breakevenPct":64.0394576884335},{"delta":0.3,"premium":0.825,"strike":18.882760749315732,"iv":1.3413089962661346,"gamma":0.06763520356840463,"theta":-0.03202848204007936,"vega":0.013763883022792533,"rho":0.0026722386581191438,"breakevenPct":39.47459836741494}],"put":[{"delta":0.15,"premium":0.825,"strike":8.654599085107114,"iv":2.2974827789243335,"gamma":0.03278820066070599,"theta":-0.03192794869857766,"vega":0.00887599583644796,"rho":-0.002355861847574165,"breakevenPct":44.588824592306345},{"delta":0.2,"premium":0.825,"strike":10.132101581456336,"iv":1.8073399854743077,"gamma":0.052032615186623596,"theta":-0.02852702413092991,"vega":0.010609343030942521,"rho":-0.00292781432440814,"breakevenPct":34.132331341427204},{"delta":0.25,"premium":0.825,"strike":11.609604077805555,"iv":1.3171971920242826,"gamma":0.07127702971254118,"theta":-0.02512609956328217,"vega":0.012342690225437079,"rho":-0.003499766801242114,"breakevenPct":23.675838090548083},{"delta":0.3,"premium":0.8729627572043204,"strike":12.665388817945933,"iv":0.9986235873334945,"gamma":0.08707964844197999,"theta":-0.022664061082074357,"vega":0.013529572713459488,"rho":-0.004107879958042239,"breakevenPct":16.543339980597228},{"delta":0.35,"premium":0.9936650225523034,"strike":13.081603526042425,"iv":0.9402489188671221,"gamma":0.09766249775115202,"theta":-0.02162592139466685,"vega":0.013887696049931814,"rho":-0.004770833791821655,"breakevenPct":14.451956804740824},{"delta":0.4,"premium":1.1143672879002864,"strike":13.497818234138919,"iv":0.8818742504007497,"gamma":0.10824534706032406,"theta":-0.020587781707259348,"vega":0.014245819386404141,"rho":-0.00543378762560107,"breakevenPct":12.360573628884419},{"delta":0.45,"premium":1.2350695532482694,"strike":13.914032942235412,"iv":0.8234995819343774,"gamma":0.11882819636949608,"theta":-0.01954964201985184,"vega":0.014603942722876467,"rho":-0.006096741459380485,"breakevenPct":10.269190453028017},{"delta":0.5,"premium":1.3557718185962522,"strike":14.330247650331904,"iv":0.7651249134680052,"gamma":0.1294110456786681,"theta":-0.01851150233244434,"vega":0.014962066059348793,"rho":-0.0067596952931599,"breakevenPct":8.177807277171615},{"delta":0.55,"premium":1.4764740839442352,"strike":14.746462358428397,"iv":0.7067502450016327,"gamma":0.13999389498784015,"theta":-0.017473362645036836,"vega":0.01532018939582112,"rho":-0.007422649126939316,"breakevenPct":6.08642410131521},{"delta":0.6,"premium":1.9330358946628183,"strike":15.41186655340088,"iv":0.7101298368289748,"gamma":0.13916355387799437,"theta":-0.017010587125760937,"vega":0.015123315818449504,"rho":-0.008345394768930602,"breakevenPct":4.608417135611746},{"delta":0.65,"premium":2.9130460245059937,"strike":16.465640886565584,"iv":0.8097555059082181,"gamma":0.1205453743010549,"theta":-0.017444535879605462,"vega":0.014061461014028396,"rho":-0.00967303462103222,"breakevenPct":4.086377480116137},{"delta":0.7,"premium":3.893056154349167,"strike":17.519415219730288,"iv":0.9093811749874612,"gamma":0.10192719472411547,"theta":-0.017878484633449987,"vega":0.01299960620960729,"rho":-0.011000674473133833,"breakevenPct":3.5643378246205284},{"delta":0.75,"premium":4.873066284192342,"strike":18.57318955289499,"iv":1.0090068440667046,"gamma":0.08330901514717601,"theta":-0.018312433387294512,"vega":0.01193775140518618,"rho":-0.01232831432523545,"breakevenPct":3.042298169124919},{"delta":0.8,"premium":5.853076414035518,"strike":19.6269638860597,"iv":1.108632513145948,"gamma":0.06469083557023654,"theta":-0.018746382141139037,"vega":0.010875896600765073,"rho":-0.013655954177337067,"breakevenPct":2.5202585136293094},{"delta":0.85,"premium":7.4894664733623015,"strike":21.371772844002447,"iv":1.1923985248982802,"gamma":0.04907133235021938,"theta":-0.016603765834793262,"vega":0.009190199432257325,"rho":-0.015510344851916057,"breakevenPct":1.7529626989373952}]}},"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"}}