{"symbol":"ONT","url":"https://intraalpha.com/companies/ONT","capturedAt":"2026-10-23T17:52:52.465Z","state":"ready","quote":{"symbol":"ONT","last_price":14.92,"prev_close":14.64,"regular_close":14.92,"change":0.28,"change_pct":1.9126,"regular_change":0.28,"regular_change_pct":1.9126,"extended_change":0,"extended_change_pct":0,"bid":14.84,"ask":14.92,"bid_size":200,"ask_size":300,"volume":149916,"vwap":14.678883,"open":14.38,"high":15.1938,"low":14.03,"close":14.92,"trade_count":3301,"last_trade_at":"2026-10-23T17:51:52.624491462Z","last_quote_at":"2026-10-23T17:52:46.792469678Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:52:45.83872787-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ONT","fetched_at":"2026-10-23T17:52:52.046423+00:00","name":"Onterris","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"Onterris (ONT) is a forward-thinking company at the forefront of the renewable energy sector, dedicated to delivering innovative and sustainable energy solutions. With a strong commitment to reducing carbon emissions, Onterris is strategically positioned to leverage the increasing global appetite for clean energy alternatives. Its focus on advanced product development and operational efficiency significantly bolsters its growth prospects, making it an attractive investment for institutional investors. As the company continues to expand its market reach, it stands to play a vital role in the global shift towards a more sustainable energy landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":514119000,"ebitda":58320000,"pe_ratio":null,"peg_ratio":null,"book_value":12.26,"dividend_per_share":null,"dividend_yield":null,"eps":-0.33,"revenue_ttm":773340000,"gross_profit_ttm":312487000,"profit_margin":-0.0144,"operating_margin_ttm":0.0361,"return_on_assets_ttm":0.0052,"return_on_equity_ttm":-0.0239,"quarterly_earnings_growth":-0.909,"quarterly_revenue_growth":-0.204,"analyst_target_price":18.2,"analyst_number":1,"beta":1.827,"fifty_two_week_high":30,"fifty_two_week_low":12.26,"fifty_day_ma":15.77,"two_hundred_day_ma":19.67,"shares_outstanding":35117400,"forward_pe":null,"price_to_sales":0.665,"price_to_book":1.389,"ev_to_revenue":1.298,"ev_to_ebitda":14.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:52:52.046423+00:00"},"optionObservedAt":"2026-10-23T17:38:15.744Z","bars":[{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-16T11:00:00Z","v":3700,"vw":14},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-16T13:15:00Z","v":387,"vw":14.07},{"c":14.4,"h":14.56,"l":14.1,"n":75,"o":14.1,"t":"2026-10-16T13:30:00Z","v":18000,"vw":14.240748},{"c":14.28,"h":14.28,"l":14.25,"n":32,"o":14.26,"t":"2026-10-16T13:35:00Z","v":2224,"vw":14.269536},{"c":14.03,"h":14.32,"l":14.03,"n":65,"o":14.31,"t":"2026-10-16T13:45:00Z","v":4795,"vw":14.168612},{"c":14.11,"h":14.3039,"l":14.08,"n":60,"o":14.08,"t":"2026-10-16T13:50:00Z","v":3172,"vw":14.158156},{"c":14.16,"h":14.16,"l":14.16,"n":6,"o":14.16,"t":"2026-10-16T13:55:00Z","v":270,"vw":14.16},{"c":14.224,"h":14.3,"l":14.15,"n":48,"o":14.15,"t":"2026-10-16T14:00:00Z","v":3401,"vw":14.217749},{"c":14.17,"h":14.23,"l":14.12,"n":69,"o":14.23,"t":"2026-10-16T14:05:00Z","v":4798,"vw":14.147685},{"c":14.165,"h":14.165,"l":14.165,"n":7,"o":14.165,"t":"2026-10-16T14:10:00Z","v":166,"vw":14.165},{"c":14.1,"h":14.155,"l":14.1,"n":8,"o":14.155,"t":"2026-10-16T14:20:00Z","v":1036,"vw":14.13608},{"c":14.15,"h":14.15,"l":14.145,"n":14,"o":14.145,"t":"2026-10-16T14:25:00Z","v":499,"vw":14.146667},{"c":14.22,"h":14.22,"l":14.095,"n":61,"o":14.14,"t":"2026-10-16T14:30:00Z","v":5724,"vw":14.142667},{"c":14.2,"h":14.25,"l":14.15,"n":169,"o":14.17,"t":"2026-10-16T14:35:00Z","v":11985,"vw":14.186003},{"c":14.16,"h":14.16,"l":14.15,"n":6,"o":14.15,"t":"2026-10-16T14:45:00Z","v":606,"vw":14.154},{"c":14.2,"h":14.2,"l":14.15,"n":5,"o":14.15,"t":"2026-10-16T14:50:00Z","v":299,"vw":14.175},{"c":14.16,"h":14.2,"l":14.16,"n":15,"o":14.16,"t":"2026-10-16T14:55:00Z","v":557,"vw":14.17037},{"c":14.19,"h":14.19,"l":14.18,"n":16,"o":14.18,"t":"2026-10-16T15:05:00Z","v":601,"vw":14.183569},{"c":14.1775,"h":14.21,"l":14.1,"n":125,"o":14.19,"t":"2026-10-16T15:10:00Z","v":8200,"vw":14.16164},{"c":14.12,"h":14.22,"l":14.035,"n":304,"o":14.18,"t":"2026-10-16T15:15:00Z","v":40405,"vw":14.118838},{"c":14.105,"h":14.105,"l":14.105,"n":18,"o":14.105,"t":"2026-10-16T15:20:00Z","v":636,"vw":14.105},{"c":14.105,"h":14.105,"l":14.105,"n":25,"o":14.105,"t":"2026-10-16T15:25:00Z","v":1057,"vw":14.105},{"c":14.11,"h":14.16,"l":14.11,"n":30,"o":14.15,"t":"2026-10-16T15:30:00Z","v":1815,"vw":14.131623},{"c":14.13,"h":14.13,"l":14.13,"n":54,"o":14.13,"t":"2026-10-16T15:35:00Z","v":618,"vw":14.13},{"c":14.05,"h":14.13,"l":14.02,"n":220,"o":14.13,"t":"2026-10-16T15:40:00Z","v":23249,"vw":14.113065},{"c":14.08,"h":14.12,"l":14.07,"n":52,"o":14.08,"t":"2026-10-16T15:45:00Z","v":2263,"vw":14.099167},{"c":14.01,"h":14.07,"l":14.01,"n":33,"o":14.07,"t":"2026-10-16T15:50:00Z","v":1340,"vw":14.049093},{"c":13.96,"h":14.02,"l":13.96,"n":54,"o":14.01,"t":"2026-10-16T15:55:00Z","v":2922,"vw":13.993197},{"c":13.92,"h":13.92,"l":13.92,"n":28,"o":13.92,"t":"2026-10-16T16:00:00Z","v":823,"vw":13.92},{"c":13.93,"h":13.95,"l":13.93,"n":41,"o":13.935,"t":"2026-10-16T16:05:00Z","v":2376,"vw":13.936447},{"c":13.94,"h":13.94,"l":13.93,"n":25,"o":13.94,"t":"2026-10-16T16:10:00Z","v":585,"vw":13.936667},{"c":13.95,"h":14,"l":13.945,"n":55,"o":13.945,"t":"2026-10-16T16:15:00Z","v":2244,"vw":13.967383},{"c":13.99,"h":14.09,"l":13.975,"n":99,"o":13.975,"t":"2026-10-16T16:20:00Z","v":5112,"vw":14.032466},{"c":14.0999,"h":14.0999,"l":13.97,"n":59,"o":13.98,"t":"2026-10-16T16:25:00Z","v":4220,"vw":14.019657},{"c":14.02,"h":14.055,"l":14.02,"n":18,"o":14.055,"t":"2026-10-16T16:30:00Z","v":548,"vw":14.02875},{"c":14.025,"h":14.08,"l":14,"n":84,"o":14.02,"t":"2026-10-16T16:35:00Z","v":7126,"vw":14.032604},{"c":14.015,"h":14.015,"l":14.015,"n":9,"o":14.015,"t":"2026-10-16T16:40:00Z","v":145,"vw":14.015},{"c":14,"h":14.01,"l":14,"n":18,"o":14.01,"t":"2026-10-16T16:45:00Z","v":779,"vw":14.005008},{"c":13.94,"h":14,"l":13.905,"n":173,"o":14,"t":"2026-10-16T16:50:00Z","v":26310,"vw":13.972257},{"c":13.95,"h":13.95,"l":13.94,"n":24,"o":13.94,"t":"2026-10-16T16:55:00Z","v":668,"vw":13.945},{"c":13.93,"h":13.995,"l":13.93,"n":106,"o":13.97,"t":"2026-10-16T17:00:00Z","v":8081,"vw":13.966612},{"c":13.77,"h":13.9,"l":13.77,"n":45,"o":13.9,"t":"2026-10-16T17:05:00Z","v":2038,"vw":13.824756},{"c":13.75,"h":13.78,"l":13.75,"n":30,"o":13.77,"t":"2026-10-16T17:10:00Z","v":1489,"vw":13.763813},{"c":13.66,"h":13.75,"l":13.66,"n":38,"o":13.75,"t":"2026-10-16T17:15:00Z","v":1800,"vw":13.718345},{"c":13.68,"h":13.77,"l":13.65,"n":216,"o":13.69,"t":"2026-10-16T17:20:00Z","v":11764,"vw":13.704445},{"c":13.74,"h":13.74,"l":13.58,"n":110,"o":13.68,"t":"2026-10-16T17:25:00Z","v":6728,"vw":13.65205},{"c":13.7767,"h":13.78,"l":13.705,"n":36,"o":13.705,"t":"2026-10-16T17:30:00Z","v":2514,"vw":13.746773},{"c":13.785,"h":13.785,"l":13.785,"n":21,"o":13.785,"t":"2026-10-16T17:35:00Z","v":733,"vw":13.785},{"c":13.845,"h":13.885,"l":13.8,"n":70,"o":13.8,"t":"2026-10-16T17:40:00Z","v":3810,"vw":13.841065},{"c":13.82,"h":13.84,"l":13.82,"n":21,"o":13.84,"t":"2026-10-16T17:45:00Z","v":825,"vw":13.83},{"c":13.71,"h":13.79,"l":13.71,"n":33,"o":13.79,"t":"2026-10-16T17:50:00Z","v":1809,"vw":13.75405},{"c":13.615,"h":13.67,"l":13.615,"n":26,"o":13.67,"t":"2026-10-16T17:55:00Z","v":1187,"vw":13.6325},{"c":13.68,"h":13.76,"l":13.595,"n":183,"o":13.6,"t":"2026-10-16T18:00:00Z","v":12046,"vw":13.681809},{"c":13.68,"h":13.68,"l":13.67,"n":20,"o":13.675,"t":"2026-10-16T18:05:00Z","v":1036,"vw":13.675},{"c":13.69,"h":13.69,"l":13.6114,"n":26,"o":13.67,"t":"2026-10-16T18:10:00Z","v":1154,"vw":13.659434},{"c":13.675,"h":13.735,"l":13.645,"n":74,"o":13.73,"t":"2026-10-16T18:15:00Z","v":2993,"vw":13.702034},{"c":13.68,"h":13.68,"l":13.65,"n":25,"o":13.65,"t":"2026-10-16T18:20:00Z","v":949,"vw":13.665385},{"c":13.71,"h":13.71,"l":13.67,"n":62,"o":13.67,"t":"2026-10-16T18:25:00Z","v":2371,"vw":13.690462},{"c":13.69,"h":13.715,"l":13.69,"n":20,"o":13.715,"t":"2026-10-16T18:30:00Z","v":432,"vw":13.698333},{"c":13.715,"h":13.72,"l":13.71,"n":53,"o":13.71,"t":"2026-10-16T18:35:00Z","v":1718,"vw":13.712149},{"c":13.738,"h":13.76,"l":13.71,"n":72,"o":13.71,"t":"2026-10-16T18:40:00Z","v":4008,"vw":13.733348},{"c":13.765,"h":13.81,"l":13.76,"n":72,"o":13.765,"t":"2026-10-16T18:45:00Z","v":2681,"vw":13.780658},{"c":13.765,"h":13.765,"l":13.765,"n":7,"o":13.765,"t":"2026-10-16T18:50:00Z","v":136,"vw":13.765},{"c":13.79,"h":13.79,"l":13.73,"n":326,"o":13.75,"t":"2026-10-16T18:55:00Z","v":28667,"vw":13.749298},{"c":13.75,"h":13.81,"l":13.75,"n":76,"o":13.81,"t":"2026-10-16T19:00:00Z","v":3025,"vw":13.782414},{"c":13.735,"h":13.755,"l":13.73,"n":33,"o":13.73,"t":"2026-10-16T19:05:00Z","v":1644,"vw":13.741389},{"c":13.805,"h":13.81,"l":13.74,"n":81,"o":13.74,"t":"2026-10-16T19:10:00Z","v":3183,"vw":13.783312},{"c":13.83,"h":13.83,"l":13.81,"n":72,"o":13.81,"t":"2026-10-16T19:15:00Z","v":2842,"vw":13.818591},{"c":13.875,"h":13.875,"l":13.8,"n":73,"o":13.82,"t":"2026-10-16T19:20:00Z","v":3548,"vw":13.829005},{"c":13.88,"h":13.89,"l":13.85,"n":112,"o":13.86,"t":"2026-10-16T19:25:00Z","v":3831,"vw":13.871053},{"c":13.85,"h":13.89,"l":13.83,"n":155,"o":13.88,"t":"2026-10-16T19:30:00Z","v":5339,"vw":13.855129},{"c":13.83,"h":13.84,"l":13.802,"n":160,"o":13.84,"t":"2026-10-16T19:35:00Z","v":5419,"vw":13.819658},{"c":13.785,"h":13.82,"l":13.765,"n":116,"o":13.82,"t":"2026-10-16T19:40:00Z","v":4536,"vw":13.793806},{"c":13.81,"h":13.84,"l":13.8,"n":171,"o":13.8,"t":"2026-10-16T19:45:00Z","v":5516,"vw":13.818431},{"c":13.935,"h":13.94,"l":13.81,"n":258,"o":13.81,"t":"2026-10-16T19:50:00Z","v":11657,"vw":13.885835},{"c":14.03,"h":14.04,"l":13.92,"n":1158,"o":13.92,"t":"2026-10-16T19:55:00Z","v":71643,"vw":13.993669},{"c":14.01,"h":14.04,"l":14.01,"n":15,"o":14.04,"t":"2026-10-16T20:00:00Z","v":212598,"vw":14.010373},{"c":13.7,"h":14.15,"l":13.7,"n":25,"o":14.15,"t":"2026-10-19T13:30:00Z","v":4818,"vw":14.123903},{"c":14.06,"h":14.145,"l":13.85,"n":50,"o":13.85,"t":"2026-10-19T13:35:00Z","v":1955,"vw":13.96288},{"c":13.9,"h":14.075,"l":13.9,"n":13,"o":14.075,"t":"2026-10-19T13:45:00Z","v":1045,"vw":14.050057},{"c":14.015,"h":14.015,"l":13.94,"n":34,"o":13.94,"t":"2026-10-19T13:50:00Z","v":1072,"vw":13.986547},{"c":13.78,"h":14.03,"l":13.78,"n":220,"o":14.015,"t":"2026-10-19T13:55:00Z","v":21369,"vw":13.895342},{"c":13.885,"h":13.97,"l":13.78,"n":121,"o":13.78,"t":"2026-10-19T14:00:00Z","v":12724,"vw":13.905619},{"c":13.885,"h":13.9,"l":13.885,"n":9,"o":13.9,"t":"2026-10-19T14:05:00Z","v":620,"vw":13.894},{"c":14,"h":14.03,"l":13.9,"n":114,"o":13.91,"t":"2026-10-19T14:10:00Z","v":13351,"vw":13.978703},{"c":14.02,"h":14.02,"l":14,"n":28,"o":14,"t":"2026-10-19T14:15:00Z","v":2868,"vw":14.003165},{"c":14.04,"h":14.04,"l":14.01,"n":20,"o":14.03,"t":"2026-10-19T14:20:00Z","v":1053,"vw":14.024398},{"c":14.02,"h":14.05,"l":14.02,"n":22,"o":14.05,"t":"2026-10-19T14:25:00Z","v":1181,"vw":14.034522},{"c":13.97,"h":14,"l":13.97,"n":35,"o":14,"t":"2026-10-19T14:30:00Z","v":1413,"vw":13.985},{"c":13.92,"h":14,"l":13.9,"n":89,"o":14,"t":"2026-10-19T14:35:00Z","v":4881,"vw":13.935185},{"c":13.93,"h":13.93,"l":13.93,"n":9,"o":13.93,"t":"2026-10-19T14:40:00Z","v":249,"vw":13.93},{"c":13.895,"h":13.905,"l":13.865,"n":85,"o":13.9,"t":"2026-10-19T14:55:00Z","v":13276,"vw":13.89959},{"c":13.935,"h":13.95,"l":13.93,"n":60,"o":13.93,"t":"2026-10-19T15:00:00Z","v":2327,"vw":13.935467},{"c":13.95,"h":13.96,"l":13.89,"n":186,"o":13.92,"t":"2026-10-19T15:05:00Z","v":11264,"vw":13.932721},{"c":13.95,"h":13.955,"l":13.95,"n":16,"o":13.955,"t":"2026-10-19T15:10:00Z","v":1404,"vw":13.950417},{"c":13.96,"h":13.98,"l":13.9201,"n":44,"o":13.98,"t":"2026-10-19T15:15:00Z","v":3079,"vw":13.945502},{"c":14.01,"h":14.035,"l":13.96,"n":216,"o":13.96,"t":"2026-10-19T15:20:00Z","v":15151,"vw":14.00071},{"c":14.04,"h":14.04,"l":14,"n":64,"o":14.005,"t":"2026-10-19T15:25:00Z","v":3598,"vw":14.007681},{"c":14.025,"h":14.025,"l":14.025,"n":6,"o":14.025,"t":"2026-10-19T15:30:00Z","v":332,"vw":14.025},{"c":14.08,"h":14.08,"l":14.055,"n":47,"o":14.08,"t":"2026-10-19T15:35:00Z","v":1328,"vw":14.071181},{"c":14.09,"h":14.09,"l":14.06,"n":33,"o":14.06,"t":"2026-10-19T15:40:00Z","v":1205,"vw":14.076},{"c":14.03,"h":14.1,"l":14.03,"n":79,"o":14.1,"t":"2026-10-19T15:45:00Z","v":2616,"vw":14.0825},{"c":14.04,"h":14.0735,"l":14.03,"n":21,"o":14.0735,"t":"2026-10-19T15:50:00Z","v":942,"vw":14.043411},{"c":14.01,"h":14.04,"l":14.01,"n":43,"o":14.03,"t":"2026-10-19T15:55:00Z","v":1893,"vw":14.017536},{"c":13.98,"h":14,"l":13.94,"n":156,"o":14,"t":"2026-10-19T16:00:00Z","v":8395,"vw":13.985892},{"c":14,"h":14,"l":14,"n":7,"o":14,"t":"2026-10-19T16:05:00Z","v":143,"vw":14},{"c":13.97,"h":13.99,"l":13.95,"n":100,"o":13.96,"t":"2026-10-19T16:15:00Z","v":10002,"vw":13.952121},{"c":13.97,"h":13.97,"l":13.93,"n":66,"o":13.94,"t":"2026-10-19T16:20:00Z","v":11808,"vw":13.948751},{"c":14.015,"h":14.015,"l":13.9301,"n":247,"o":13.9301,"t":"2026-10-19T16:25:00Z","v":17380,"vw":13.98997},{"c":14.01,"h":14.015,"l":14.01,"n":26,"o":14.015,"t":"2026-10-19T16:30:00Z","v":778,"vw":14.011667},{"c":14.01,"h":14.01,"l":14.01,"n":12,"o":14.01,"t":"2026-10-19T16:40:00Z","v":255,"vw":14.01},{"c":14.015,"h":14.015,"l":13.9923,"n":14,"o":13.9923,"t":"2026-10-19T16:45:00Z","v":435,"vw":13.998899},{"c":13.99,"h":14.02,"l":13.98,"n":132,"o":14.015,"t":"2026-10-19T16:50:00Z","v":10063,"vw":13.999929},{"c":13.96,"h":14.01,"l":13.96,"n":79,"o":13.99,"t":"2026-10-19T16:55:00Z","v":2651,"vw":13.986216},{"c":13.955,"h":13.96,"l":13.95,"n":17,"o":13.96,"t":"2026-10-19T17:00:00Z","v":486,"vw":13.955482},{"c":13.965,"h":13.97,"l":13.94,"n":190,"o":13.95,"t":"2026-10-19T17:05:00Z","v":9327,"vw":13.9579},{"c":13.97,"h":13.97,"l":13.97,"n":19,"o":13.97,"t":"2026-10-19T17:10:00Z","v":582,"vw":13.97},{"c":13.93,"h":13.965,"l":13.93,"n":126,"o":13.965,"t":"2026-10-19T17:15:00Z","v":6794,"vw":13.947084},{"c":13.88,"h":13.92,"l":13.87,"n":137,"o":13.92,"t":"2026-10-19T17:20:00Z","v":8204,"vw":13.891578},{"c":13.9275,"h":13.94,"l":13.87,"n":215,"o":13.87,"t":"2026-10-19T17:30:00Z","v":13570,"vw":13.899703},{"c":13.92,"h":13.92,"l":13.85,"n":91,"o":13.91,"t":"2026-10-19T17:35:00Z","v":6464,"vw":13.891751},{"c":13.93,"h":13.98,"l":13.8805,"n":91,"o":13.8805,"t":"2026-10-19T17:40:00Z","v":5766,"vw":13.958487},{"c":13.92,"h":13.92,"l":13.91,"n":19,"o":13.91,"t":"2026-10-19T17:45:00Z","v":700,"vw":13.915},{"c":13.88,"h":13.88,"l":13.86,"n":58,"o":13.88,"t":"2026-10-19T17:50:00Z","v":1429,"vw":13.871758},{"c":13.785,"h":13.85,"l":13.765,"n":81,"o":13.85,"t":"2026-10-19T17:55:00Z","v":4081,"vw":13.811598},{"c":13.73,"h":13.73,"l":13.73,"n":11,"o":13.73,"t":"2026-10-19T18:00:00Z","v":399,"vw":13.73},{"c":13.65,"h":13.72,"l":13.65,"n":63,"o":13.72,"t":"2026-10-19T18:05:00Z","v":1796,"vw":13.701667},{"c":13.63,"h":13.63,"l":13.63,"n":18,"o":13.63,"t":"2026-10-19T18:10:00Z","v":778,"vw":13.63},{"c":13.645,"h":13.645,"l":13.62,"n":69,"o":13.62,"t":"2026-10-19T18:15:00Z","v":2255,"vw":13.635704},{"c":13.53,"h":13.645,"l":13.53,"n":108,"o":13.645,"t":"2026-10-19T18:20:00Z","v":2906,"vw":13.584529},{"c":13.51,"h":13.5675,"l":13.51,"n":57,"o":13.5675,"t":"2026-10-19T18:25:00Z","v":2584,"vw":13.520417},{"c":13.71,"h":13.72,"l":13.48,"n":231,"o":13.48,"t":"2026-10-19T18:30:00Z","v":12613,"vw":13.614825},{"c":13.63,"h":13.645,"l":13.63,"n":22,"o":13.63,"t":"2026-10-19T18:35:00Z","v":1005,"vw":13.636875},{"c":13.71,"h":13.79,"l":13.7,"n":37,"o":13.72,"t":"2026-10-19T18:45:00Z","v":1387,"vw":13.754512},{"c":13.77,"h":13.79,"l":13.71,"n":129,"o":13.71,"t":"2026-10-19T18:50:00Z","v":6736,"vw":13.748265},{"c":13.76,"h":13.76,"l":13.73,"n":103,"o":13.74,"t":"2026-10-19T18:55:00Z","v":4837,"vw":13.74312},{"c":13.79,"h":13.815,"l":13.78,"n":113,"o":13.8,"t":"2026-10-19T19:00:00Z","v":5899,"vw":13.794246},{"c":13.88,"h":13.9,"l":13.8,"n":132,"o":13.8,"t":"2026-10-19T19:05:00Z","v":10814,"vw":13.872647},{"c":13.87,"h":13.89,"l":13.85,"n":23,"o":13.89,"t":"2026-10-19T19:10:00Z","v":889,"vw":13.881429},{"c":13.9,"h":13.93,"l":13.87,"n":215,"o":13.87,"t":"2026-10-19T19:15:00Z","v":10591,"vw":13.89907},{"c":13.9,"h":13.905,"l":13.89,"n":27,"o":13.905,"t":"2026-10-19T19:20:00Z","v":1254,"vw":13.899286},{"c":13.905,"h":13.915,"l":13.86,"n":256,"o":13.915,"t":"2026-10-19T19:25:00Z","v":15952,"vw":13.889853},{"c":13.87,"h":13.93,"l":13.87,"n":92,"o":13.93,"t":"2026-10-19T19:30:00Z","v":4850,"vw":13.915027},{"c":13.86,"h":13.88,"l":13.86,"n":23,"o":13.87,"t":"2026-10-19T19:35:00Z","v":832,"vw":13.87},{"c":13.935,"h":13.96,"l":13.88,"n":280,"o":13.88,"t":"2026-10-19T19:40:00Z","v":14262,"vw":13.930966},{"c":13.91,"h":13.935,"l":13.91,"n":39,"o":13.935,"t":"2026-10-19T19:45:00Z","v":734,"vw":13.921792},{"c":13.86,"h":13.95,"l":13.8,"n":412,"o":13.925,"t":"2026-10-19T19:50:00Z","v":32231,"vw":13.85096},{"c":13.8,"h":13.9,"l":13.79,"n":822,"o":13.895,"t":"2026-10-19T19:55:00Z","v":39833,"vw":13.840828},{"c":13.82,"h":13.82,"l":13.82,"n":14,"o":13.82,"t":"2026-10-19T20:00:00Z","v":64821,"vw":13.82},{"c":13.94,"h":13.94,"l":13.94,"n":2,"o":13.94,"t":"2026-10-20T13:30:00Z","v":2236,"vw":13.94},{"c":13.9575,"h":13.9575,"l":13.92,"n":9,"o":13.92,"t":"2026-10-20T13:35:00Z","v":520,"vw":13.9335},{"c":13.96,"h":13.97,"l":13.95,"n":39,"o":13.9575,"t":"2026-10-20T13:40:00Z","v":2981,"vw":13.95405},{"c":13.95,"h":13.965,"l":13.95,"n":27,"o":13.955,"t":"2026-10-20T13:45:00Z","v":1187,"vw":13.956591},{"c":14.01,"h":14.11,"l":13.95,"n":186,"o":13.96,"t":"2026-10-20T13:50:00Z","v":22649,"vw":14.007729},{"c":14.09,"h":14.1,"l":13.985,"n":43,"o":14.0728,"t":"2026-10-20T13:55:00Z","v":4495,"vw":14.078941},{"c":13.96,"h":14.105,"l":13.96,"n":128,"o":14.01,"t":"2026-10-20T14:00:00Z","v":12441,"vw":14.006322},{"c":13.9,"h":13.9,"l":13.855,"n":36,"o":13.9,"t":"2026-10-20T14:05:00Z","v":10001,"vw":13.894384},{"c":13.96,"h":13.96,"l":13.88,"n":21,"o":13.88,"t":"2026-10-20T14:10:00Z","v":569,"vw":13.938378},{"c":14.02,"h":14.06,"l":13.98,"n":70,"o":13.98,"t":"2026-10-20T14:15:00Z","v":3495,"vw":14.01092},{"c":14.07,"h":14.07,"l":14.05,"n":8,"o":14.05,"t":"2026-10-20T14:20:00Z","v":945,"vw":14.052222},{"c":14.085,"h":14.11,"l":14.045,"n":87,"o":14.055,"t":"2026-10-20T14:25:00Z","v":10044,"vw":14.059766},{"c":14.11,"h":14.15,"l":14.07,"n":94,"o":14.07,"t":"2026-10-20T14:30:00Z","v":10489,"vw":14.101044},{"c":14.2,"h":14.23,"l":14.13,"n":64,"o":14.16,"t":"2026-10-20T14:35:00Z","v":6924,"vw":14.17797},{"c":14.15,"h":14.23,"l":14.15,"n":89,"o":14.21,"t":"2026-10-20T14:40:00Z","v":6088,"vw":14.198241},{"c":14.11,"h":14.17,"l":14.11,"n":88,"o":14.17,"t":"2026-10-20T14:45:00Z","v":3372,"vw":14.150083},{"c":14.1513,"h":14.17,"l":14.125,"n":33,"o":14.125,"t":"2026-10-20T14:50:00Z","v":2597,"vw":14.149047},{"c":14.22,"h":14.25,"l":14.2,"n":71,"o":14.21,"t":"2026-10-20T14:55:00Z","v":7560,"vw":14.21293},{"c":14.25,"h":14.25,"l":14.225,"n":95,"o":14.23,"t":"2026-10-20T15:05:00Z","v":4486,"vw":14.242782},{"c":14.15,"h":14.26,"l":14.15,"n":70,"o":14.26,"t":"2026-10-20T15:10:00Z","v":2530,"vw":14.199308},{"c":14.2,"h":14.22,"l":14.2,"n":42,"o":14.2,"t":"2026-10-20T15:15:00Z","v":2306,"vw":14.208103},{"c":14.25,"h":14.26,"l":14.18,"n":112,"o":14.18,"t":"2026-10-20T15:25:00Z","v":6927,"vw":14.220161},{"c":14.22,"h":14.22,"l":14.22,"n":13,"o":14.22,"t":"2026-10-20T15:30:00Z","v":408,"vw":14.22},{"c":14.25,"h":14.26,"l":14.24,"n":80,"o":14.25,"t":"2026-10-20T15:35:00Z","v":5863,"vw":14.25201},{"c":14.24,"h":14.26,"l":14.24,"n":67,"o":14.25,"t":"2026-10-20T15:40:00Z","v":6663,"vw":14.251812},{"c":14.24,"h":14.24,"l":14.235,"n":30,"o":14.235,"t":"2026-10-20T15:45:00Z","v":401,"vw":14.237573},{"c":14.2,"h":14.23,"l":14.2,"n":37,"o":14.23,"t":"2026-10-20T15:50:00Z","v":1713,"vw":14.211207},{"c":14.175,"h":14.21,"l":14.125,"n":183,"o":14.2,"t":"2026-10-20T15:55:00Z","v":10355,"vw":14.188048},{"c":14.2,"h":14.22,"l":14.2,"n":71,"o":14.2,"t":"2026-10-20T16:00:00Z","v":7012,"vw":14.203708},{"c":14.205,"h":14.205,"l":14.205,"n":7,"o":14.205,"t":"2026-10-20T16:05:00Z","v":167,"vw":14.205},{"c":14.21,"h":14.21,"l":14.21,"n":16,"o":14.21,"t":"2026-10-20T16:10:00Z","v":218,"vw":14.21},{"c":14.195,"h":14.195,"l":14.19,"n":25,"o":14.19,"t":"2026-10-20T16:15:00Z","v":1900,"vw":14.19074},{"c":14.17,"h":14.2,"l":14.16,"n":167,"o":14.18,"t":"2026-10-20T16:20:00Z","v":6548,"vw":14.176783},{"c":14.2,"h":14.2,"l":14.16,"n":47,"o":14.16,"t":"2026-10-20T16:25:00Z","v":2026,"vw":14.17832},{"c":14.165,"h":14.2,"l":14.165,"n":26,"o":14.2,"t":"2026-10-20T16:30:00Z","v":831,"vw":14.183827},{"c":14.22,"h":14.255,"l":14.185,"n":81,"o":14.2,"t":"2026-10-20T16:35:00Z","v":4501,"vw":14.204012},{"c":14.23,"h":14.23,"l":14.23,"n":19,"o":14.23,"t":"2026-10-20T16:40:00Z","v":974,"vw":14.23},{"c":14.21,"h":14.24,"l":14.18,"n":52,"o":14.225,"t":"2026-10-20T16:45:00Z","v":2776,"vw":14.220722},{"c":14.17,"h":14.21,"l":14.16,"n":78,"o":14.21,"t":"2026-10-20T16:50:00Z","v":2759,"vw":14.171304},{"c":14.18,"h":14.18,"l":14.15,"n":44,"o":14.15,"t":"2026-10-20T17:00:00Z","v":1630,"vw":14.171992},{"c":14.15,"h":14.165,"l":14.14,"n":21,"o":14.16,"t":"2026-10-20T17:05:00Z","v":705,"vw":14.154167},{"c":14.16,"h":14.16,"l":14.13,"n":7,"o":14.13,"t":"2026-10-20T17:10:00Z","v":403,"vw":14.150712},{"c":14.13,"h":14.13,"l":14.13,"n":8,"o":14.13,"t":"2026-10-20T17:15:00Z","v":131,"vw":14.13},{"c":14.16,"h":14.18,"l":14.14,"n":58,"o":14.14,"t":"2026-10-20T17:20:00Z","v":2779,"vw":14.16018},{"c":14.13,"h":14.14,"l":14.13,"n":43,"o":14.14,"t":"2026-10-20T17:30:00Z","v":1467,"vw":14.132353},{"c":14.12,"h":14.12,"l":14.12,"n":31,"o":14.12,"t":"2026-10-20T17:35:00Z","v":557,"vw":14.12},{"c":14.03,"h":14.12,"l":14.02,"n":109,"o":14.12,"t":"2026-10-20T17:45:00Z","v":3505,"vw":14.078448},{"c":14.02,"h":14.05,"l":14,"n":22,"o":14.05,"t":"2026-10-20T17:50:00Z","v":586,"vw":14.024257},{"c":14.005,"h":14.01,"l":14.005,"n":20,"o":14.01,"t":"2026-10-20T17:55:00Z","v":628,"vw":14.0075},{"c":14.01,"h":14.01,"l":14.005,"n":13,"o":14.005,"t":"2026-10-20T18:00:00Z","v":291,"vw":14.0075},{"c":13.94,"h":14.035,"l":13.935,"n":148,"o":14.035,"t":"2026-10-20T18:05:00Z","v":8138,"vw":13.994299},{"c":13.9699,"h":13.9699,"l":13.925,"n":61,"o":13.95,"t":"2026-10-20T18:10:00Z","v":2597,"vw":13.949957},{"c":13.93,"h":13.96,"l":13.93,"n":48,"o":13.95,"t":"2026-10-20T18:15:00Z","v":1910,"vw":13.944877},{"c":13.98,"h":13.98,"l":13.9,"n":125,"o":13.93,"t":"2026-10-20T18:20:00Z","v":7188,"vw":13.931797},{"c":14.01,"h":14.01,"l":13.99,"n":36,"o":13.99,"t":"2026-10-20T18:25:00Z","v":1558,"vw":13.997132},{"c":13.99,"h":14.02,"l":13.99,"n":39,"o":14.01,"t":"2026-10-20T18:30:00Z","v":1352,"vw":14.012243},{"c":14.03,"h":14.03,"l":14.015,"n":29,"o":14.015,"t":"2026-10-20T18:35:00Z","v":1495,"vw":14.025196},{"c":13.995,"h":14.04,"l":13.99,"n":45,"o":14.035,"t":"2026-10-20T18:40:00Z","v":8684,"vw":14.018707},{"c":13.97,"h":14.03,"l":13.97,"n":117,"o":14.005,"t":"2026-10-20T18:45:00Z","v":7747,"vw":14.000014},{"c":14,"h":14.02,"l":13.995,"n":103,"o":13.995,"t":"2026-10-20T18:50:00Z","v":5611,"vw":14.008248},{"c":14.01,"h":14.01,"l":14.01,"n":3,"o":14.01,"t":"2026-10-20T18:55:00Z","v":115,"vw":14.01},{"c":14.02,"h":14.04,"l":13.995,"n":118,"o":14.03,"t":"2026-10-20T19:00:00Z","v":9710,"vw":14.020271},{"c":14.04,"h":14.06,"l":14.015,"n":162,"o":14.015,"t":"2026-10-20T19:05:00Z","v":15225,"vw":14.023524},{"c":14.04,"h":14.05,"l":14.04,"n":58,"o":14.05,"t":"2026-10-20T19:10:00Z","v":2264,"vw":14.047265},{"c":14.04,"h":14.065,"l":14.02,"n":121,"o":14.03,"t":"2026-10-20T19:15:00Z","v":8661,"vw":14.042131},{"c":14.07,"h":14.07,"l":14.03,"n":154,"o":14.05,"t":"2026-10-20T19:20:00Z","v":13201,"vw":14.045156},{"c":14.07,"h":14.1,"l":14.06,"n":212,"o":14.065,"t":"2026-10-20T19:25:00Z","v":16719,"vw":14.079778},{"c":14.04,"h":14.07,"l":14.04,"n":94,"o":14.07,"t":"2026-10-20T19:30:00Z","v":2314,"vw":14.06},{"c":13.97,"h":14.055,"l":13.97,"n":156,"o":14.05,"t":"2026-10-20T19:35:00Z","v":7571,"vw":14.018311},{"c":14.05,"h":14.05,"l":13.97,"n":375,"o":13.97,"t":"2026-10-20T19:40:00Z","v":21690,"vw":14.015863},{"c":14.02,"h":14.06,"l":13.99,"n":360,"o":14.04,"t":"2026-10-20T19:45:00Z","v":28414,"vw":14.02631},{"c":14.04,"h":14.04,"l":13.95,"n":413,"o":13.98,"t":"2026-10-20T19:50:00Z","v":37667,"vw":14.005354},{"c":14.04,"h":14.09,"l":14,"n":1021,"o":14.02,"t":"2026-10-20T19:55:00Z","v":89556,"vw":14.053112},{"c":14.03,"h":14.04,"l":14.03,"n":16,"o":14.04,"t":"2026-10-20T20:00:00Z","v":99277,"vw":14.030022},{"c":14.06,"h":14.345,"l":14.06,"n":29,"o":14.24,"t":"2026-10-21T13:30:00Z","v":7158,"vw":14.271028},{"c":14.33,"h":14.51,"l":14.3,"n":30,"o":14.3,"t":"2026-10-21T13:35:00Z","v":7473,"vw":14.355322},{"c":14.355,"h":14.53,"l":14.17,"n":41,"o":14.17,"t":"2026-10-21T13:40:00Z","v":20998,"vw":14.345112},{"c":14.37,"h":14.37,"l":14.18,"n":28,"o":14.24,"t":"2026-10-21T13:45:00Z","v":9985,"vw":14.351185},{"c":14.255,"h":14.37,"l":14.255,"n":21,"o":14.37,"t":"2026-10-21T13:50:00Z","v":16131,"vw":14.36854},{"c":14.38,"h":14.385,"l":14.235,"n":49,"o":14.37,"t":"2026-10-21T13:55:00Z","v":33592,"vw":14.371712},{"c":14.385,"h":14.385,"l":14.28,"n":36,"o":14.38,"t":"2026-10-21T14:00:00Z","v":12650,"vw":14.381651},{"c":14.385,"h":14.385,"l":14.38,"n":21,"o":14.385,"t":"2026-10-21T14:05:00Z","v":5517,"vw":14.380658},{"c":14.4,"h":14.5,"l":14.27,"n":52,"o":14.45,"t":"2026-10-21T14:10:00Z","v":16148,"vw":14.39932},{"c":14.41,"h":14.41,"l":14.2701,"n":14,"o":14.2701,"t":"2026-10-21T14:15:00Z","v":1207,"vw":14.365907},{"c":14.46,"h":14.68,"l":14.39,"n":237,"o":14.39,"t":"2026-10-21T14:20:00Z","v":35410,"vw":14.555276},{"c":14.5,"h":14.5,"l":14.49,"n":5,"o":14.49,"t":"2026-10-21T14:25:00Z","v":224,"vw":14.494975},{"c":14.225,"h":14.35,"l":14.22,"n":33,"o":14.35,"t":"2026-10-21T14:30:00Z","v":2180,"vw":14.305362},{"c":14.1975,"h":14.24,"l":14.195,"n":36,"o":14.22,"t":"2026-10-21T14:35:00Z","v":1245,"vw":14.2114},{"c":14.16,"h":14.205,"l":14.16,"n":8,"o":14.205,"t":"2026-10-21T14:40:00Z","v":339,"vw":14.1825},{"c":14.33,"h":14.335,"l":14.205,"n":99,"o":14.205,"t":"2026-10-21T14:45:00Z","v":8978,"vw":14.279346},{"c":14.31,"h":14.355,"l":14.27,"n":54,"o":14.35,"t":"2026-10-21T14:50:00Z","v":2496,"vw":14.299476},{"c":14.305,"h":14.335,"l":14.27,"n":48,"o":14.29,"t":"2026-10-21T14:55:00Z","v":1432,"vw":14.288889},{"c":14.3,"h":14.3,"l":14.3,"n":9,"o":14.3,"t":"2026-10-21T15:00:00Z","v":340,"vw":14.3},{"c":14.32,"h":14.35,"l":14.282,"n":12,"o":14.35,"t":"2026-10-21T15:05:00Z","v":516,"vw":14.310726},{"c":14.293,"h":14.45,"l":14.293,"n":102,"o":14.32,"t":"2026-10-21T15:10:00Z","v":5492,"vw":14.392718},{"c":14.35,"h":14.4,"l":14.34,"n":83,"o":14.34,"t":"2026-10-21T15:20:00Z","v":7558,"vw":14.346173},{"c":14.35,"h":14.39,"l":14.335,"n":83,"o":14.335,"t":"2026-10-21T15:25:00Z","v":8914,"vw":14.351342},{"c":14.29,"h":14.39,"l":14.29,"n":37,"o":14.39,"t":"2026-10-21T15:30:00Z","v":2812,"vw":14.336886},{"c":14.28,"h":14.29,"l":14.26,"n":30,"o":14.28,"t":"2026-10-21T15:35:00Z","v":2643,"vw":14.274798},{"c":14.315,"h":14.315,"l":14.27,"n":24,"o":14.27,"t":"2026-10-21T15:40:00Z","v":1505,"vw":14.284835},{"c":14.31,"h":14.31,"l":14.31,"n":5,"o":14.31,"t":"2026-10-21T15:45:00Z","v":183,"vw":14.31},{"c":14.23,"h":14.27,"l":14.23,"n":49,"o":14.27,"t":"2026-10-21T15:50:00Z","v":2186,"vw":14.255484},{"c":14.22,"h":14.22,"l":14.22,"n":9,"o":14.22,"t":"2026-10-21T15:55:00Z","v":526,"vw":14.22},{"c":14.24,"h":14.26,"l":14.21,"n":85,"o":14.245,"t":"2026-10-21T16:00:00Z","v":4153,"vw":14.235993},{"c":14.235,"h":14.235,"l":14.235,"n":9,"o":14.235,"t":"2026-10-21T16:10:00Z","v":419,"vw":14.235},{"c":14.27,"h":14.3,"l":14.26,"n":96,"o":14.26,"t":"2026-10-21T16:15:00Z","v":3813,"vw":14.275151},{"c":14.22,"h":14.29,"l":14.22,"n":60,"o":14.26,"t":"2026-10-21T16:20:00Z","v":3189,"vw":14.239183},{"c":14.22,"h":14.22,"l":14.22,"n":6,"o":14.22,"t":"2026-10-21T16:25:00Z","v":208,"vw":14.22},{"c":14.42,"h":14.465,"l":14.25,"n":160,"o":14.25,"t":"2026-10-21T16:30:00Z","v":15796,"vw":14.349639},{"c":14.5,"h":14.52,"l":14.45,"n":110,"o":14.45,"t":"2026-10-21T16:35:00Z","v":13573,"vw":14.497655},{"c":14.56,"h":14.56,"l":14.49,"n":40,"o":14.535,"t":"2026-10-21T16:40:00Z","v":1733,"vw":14.519166},{"c":14.48,"h":14.53,"l":14.48,"n":30,"o":14.53,"t":"2026-10-21T16:45:00Z","v":1384,"vw":14.506453},{"c":14.44,"h":14.525,"l":14.44,"n":56,"o":14.525,"t":"2026-10-21T16:50:00Z","v":2613,"vw":14.476601},{"c":14.415,"h":14.415,"l":14.41,"n":47,"o":14.41,"t":"2026-10-21T16:55:00Z","v":1959,"vw":14.414405},{"c":14.37,"h":14.425,"l":14.37,"n":42,"o":14.41,"t":"2026-10-21T17:00:00Z","v":2865,"vw":14.410408},{"c":14.375,"h":14.375,"l":14.36,"n":53,"o":14.37,"t":"2026-10-21T17:05:00Z","v":2938,"vw":14.371718},{"c":14.31,"h":14.31,"l":14.31,"n":13,"o":14.31,"t":"2026-10-21T17:10:00Z","v":495,"vw":14.31},{"c":14.265,"h":14.33,"l":14.24,"n":167,"o":14.25,"t":"2026-10-21T17:20:00Z","v":9580,"vw":14.276756},{"c":14.17,"h":14.235,"l":14.17,"n":50,"o":14.235,"t":"2026-10-21T17:25:00Z","v":15723,"vw":14.217065},{"c":14.25,"h":14.3,"l":14.22,"n":98,"o":14.22,"t":"2026-10-21T17:30:00Z","v":17188,"vw":14.250328},{"c":14.2,"h":14.29,"l":14.195,"n":77,"o":14.29,"t":"2026-10-21T17:35:00Z","v":4792,"vw":14.244744},{"c":14.2,"h":14.23,"l":14.2,"n":43,"o":14.2,"t":"2026-10-21T17:40:00Z","v":2024,"vw":14.202089},{"c":14.22,"h":14.2375,"l":14.19,"n":92,"o":14.19,"t":"2026-10-21T17:45:00Z","v":3594,"vw":14.218979},{"c":14.15,"h":14.2,"l":14.14,"n":48,"o":14.2,"t":"2026-10-21T17:50:00Z","v":2438,"vw":14.16163},{"c":13.9525,"h":14.17,"l":13.9525,"n":223,"o":14.17,"t":"2026-10-21T17:55:00Z","v":28679,"vw":14.060339},{"c":13.88,"h":13.94,"l":13.88,"n":69,"o":13.935,"t":"2026-10-21T18:00:00Z","v":4446,"vw":13.902433},{"c":13.945,"h":13.95,"l":13.935,"n":46,"o":13.935,"t":"2026-10-21T18:05:00Z","v":1634,"vw":13.943333},{"c":13.945,"h":13.95,"l":13.945,"n":29,"o":13.95,"t":"2026-10-21T18:10:00Z","v":822,"vw":13.947321},{"c":14.015,"h":14.13,"l":13.945,"n":201,"o":13.945,"t":"2026-10-21T18:15:00Z","v":15950,"vw":14.054756},{"c":14.025,"h":14.025,"l":14.015,"n":19,"o":14.015,"t":"2026-10-21T18:20:00Z","v":1017,"vw":14.016667},{"c":13.99,"h":13.99,"l":13.99,"n":13,"o":13.99,"t":"2026-10-21T18:25:00Z","v":398,"vw":13.99},{"c":14,"h":14.025,"l":13.98,"n":69,"o":13.98,"t":"2026-10-21T18:30:00Z","v":2059,"vw":14.007639},{"c":14.06,"h":14.07,"l":13.985,"n":207,"o":14,"t":"2026-10-21T18:35:00Z","v":22614,"vw":14.022077},{"c":14.06,"h":14.11,"l":14.06,"n":107,"o":14.06,"t":"2026-10-21T18:40:00Z","v":7287,"vw":14.074606},{"c":14.05,"h":14.115,"l":14.05,"n":127,"o":14.06,"t":"2026-10-21T18:45:00Z","v":6597,"vw":14.086821},{"c":14.1,"h":14.1,"l":14.03,"n":93,"o":14.03,"t":"2026-10-21T18:50:00Z","v":5557,"vw":14.092993},{"c":14.05,"h":14.06,"l":14.04,"n":44,"o":14.06,"t":"2026-10-21T18:55:00Z","v":1293,"vw":14.05},{"c":13.99,"h":14.015,"l":13.99,"n":46,"o":14.01,"t":"2026-10-21T19:00:00Z","v":1769,"vw":14.000405},{"c":14.025,"h":14.03,"l":14,"n":60,"o":14,"t":"2026-10-21T19:05:00Z","v":2836,"vw":14.01833},{"c":13.98,"h":14.015,"l":13.95,"n":174,"o":14.015,"t":"2026-10-21T19:10:00Z","v":23720,"vw":13.962461},{"c":13.985,"h":14.03,"l":13.985,"n":182,"o":13.99,"t":"2026-10-21T19:15:00Z","v":17201,"vw":14.006194},{"c":14.05,"h":14.06,"l":13.97,"n":316,"o":13.97,"t":"2026-10-21T19:20:00Z","v":32218,"vw":14.028679},{"c":14.095,"h":14.095,"l":14.05,"n":237,"o":14.05,"t":"2026-10-21T19:25:00Z","v":12316,"vw":14.067211},{"c":14.03,"h":14.11,"l":14.02,"n":149,"o":14.085,"t":"2026-10-21T19:30:00Z","v":10044,"vw":14.085501},{"c":14.055,"h":14.065,"l":14.04,"n":41,"o":14.06,"t":"2026-10-21T19:35:00Z","v":3053,"vw":14.043169},{"c":14.095,"h":14.1,"l":14.04,"n":267,"o":14.04,"t":"2026-10-21T19:40:00Z","v":17715,"vw":14.067067},{"c":14.05,"h":14.136,"l":14.05,"n":233,"o":14.09,"t":"2026-10-21T19:45:00Z","v":16858,"vw":14.102143},{"c":14.045,"h":14.1,"l":14.02,"n":131,"o":14.075,"t":"2026-10-21T19:50:00Z","v":8144,"vw":14.067457},{"c":13.97,"h":14.07,"l":13.97,"n":623,"o":14.04,"t":"2026-10-21T19:55:00Z","v":38209,"vw":14.016091},{"c":13.95,"h":13.95,"l":13.95,"n":12,"o":13.95,"t":"2026-10-21T20:00:00Z","v":103213,"vw":13.95},{"c":14,"h":14.11,"l":13.81,"n":26,"o":13.81,"t":"2026-10-22T13:30:00Z","v":3709,"vw":13.912926},{"c":14.25,"h":14.27,"l":14.22,"n":13,"o":14.23,"t":"2026-10-22T13:35:00Z","v":674,"vw":14.237682},{"c":14.135,"h":14.135,"l":14.135,"n":7,"o":14.135,"t":"2026-10-22T13:40:00Z","v":739,"vw":14.135},{"c":14.15,"h":14.15,"l":14.15,"n":6,"o":14.15,"t":"2026-10-22T13:45:00Z","v":956,"vw":14.15},{"c":14.29,"h":14.29,"l":14.15,"n":16,"o":14.15,"t":"2026-10-22T13:50:00Z","v":364,"vw":14.22},{"c":14.05,"h":14.2777,"l":14.05,"n":44,"o":14.2777,"t":"2026-10-22T13:55:00Z","v":2316,"vw":14.099752},{"c":14.15,"h":14.15,"l":14.06,"n":19,"o":14.15,"t":"2026-10-22T14:00:00Z","v":2581,"vw":14.146},{"c":14.06,"h":14.145,"l":14.05,"n":26,"o":14.14,"t":"2026-10-22T14:05:00Z","v":1236,"vw":14.070682},{"c":14.07,"h":14.15,"l":14.01,"n":151,"o":14.0975,"t":"2026-10-22T14:10:00Z","v":5942,"vw":14.067656},{"c":14.005,"h":14.25,"l":14.005,"n":390,"o":14.06,"t":"2026-10-22T14:15:00Z","v":23805,"vw":14.060132},{"c":14.05,"h":14.11,"l":14.05,"n":64,"o":14.05,"t":"2026-10-22T14:20:00Z","v":3161,"vw":14.079098},{"c":14.11,"h":14.15,"l":14.05,"n":146,"o":14.05,"t":"2026-10-22T14:25:00Z","v":9310,"vw":14.091385},{"c":14.11,"h":14.13,"l":14.02,"n":148,"o":14.11,"t":"2026-10-22T14:30:00Z","v":13907,"vw":14.059805},{"c":14.09,"h":14.14,"l":14.09,"n":15,"o":14.11,"t":"2026-10-22T14:35:00Z","v":598,"vw":14.121681},{"c":14.13,"h":14.2,"l":14.13,"n":87,"o":14.15,"t":"2026-10-22T14:40:00Z","v":7470,"vw":14.153161},{"c":14.2,"h":14.2442,"l":14.15,"n":78,"o":14.2,"t":"2026-10-22T14:45:00Z","v":2994,"vw":14.181408},{"c":14.15,"h":14.18,"l":14.12,"n":76,"o":14.18,"t":"2026-10-22T14:50:00Z","v":4600,"vw":14.155789},{"c":14.18,"h":14.24,"l":14.16,"n":516,"o":14.195,"t":"2026-10-22T14:55:00Z","v":45543,"vw":14.192459},{"c":14.2,"h":14.22,"l":14.17,"n":150,"o":14.2,"t":"2026-10-22T15:00:00Z","v":12817,"vw":14.204198},{"c":14.2,"h":14.22,"l":14.18,"n":85,"o":14.2,"t":"2026-10-22T15:05:00Z","v":7569,"vw":14.205516},{"c":14.2,"h":14.22,"l":14.17,"n":109,"o":14.2,"t":"2026-10-22T15:10:00Z","v":6902,"vw":14.200191},{"c":14.255,"h":14.255,"l":14.2,"n":124,"o":14.21,"t":"2026-10-22T15:15:00Z","v":6423,"vw":14.213343},{"c":14.35,"h":14.35,"l":14.23,"n":262,"o":14.24,"t":"2026-10-22T15:20:00Z","v":35522,"vw":14.271751},{"c":14.3,"h":14.33,"l":14.2101,"n":170,"o":14.32,"t":"2026-10-22T15:25:00Z","v":11466,"vw":14.295926},{"c":14.3,"h":14.3048,"l":14.3,"n":14,"o":14.3048,"t":"2026-10-22T15:30:00Z","v":420,"vw":14.301781},{"c":14.28,"h":14.31,"l":14.28,"n":72,"o":14.29,"t":"2026-10-22T15:35:00Z","v":2827,"vw":14.298024},{"c":14.29,"h":14.32,"l":14.26,"n":66,"o":14.27,"t":"2026-10-22T15:40:00Z","v":3772,"vw":14.297402},{"c":14.31,"h":14.33,"l":14.28,"n":288,"o":14.28,"t":"2026-10-22T15:45:00Z","v":19945,"vw":14.310563},{"c":14.2937,"h":14.35,"l":14.25,"n":229,"o":14.33,"t":"2026-10-22T15:50:00Z","v":10752,"vw":14.304998},{"c":14.27,"h":14.28,"l":14.27,"n":18,"o":14.28,"t":"2026-10-22T15:55:00Z","v":489,"vw":14.275},{"c":14.33,"h":14.365,"l":14.31,"n":122,"o":14.31,"t":"2026-10-22T16:00:00Z","v":4764,"vw":14.346828},{"c":14.365,"h":14.365,"l":14.29,"n":41,"o":14.29,"t":"2026-10-22T16:05:00Z","v":1026,"vw":14.340029},{"c":14.345,"h":14.38,"l":14.31,"n":97,"o":14.35,"t":"2026-10-22T16:10:00Z","v":5493,"vw":14.350761},{"c":14.33,"h":14.35,"l":14.3,"n":115,"o":14.31,"t":"2026-10-22T16:15:00Z","v":5914,"vw":14.328195},{"c":14.33,"h":14.36,"l":14.33,"n":41,"o":14.35,"t":"2026-10-22T16:20:00Z","v":2299,"vw":14.346439},{"c":14.355,"h":14.4064,"l":14.355,"n":84,"o":14.365,"t":"2026-10-22T16:25:00Z","v":4701,"vw":14.372518},{"c":14.33,"h":14.35,"l":14.29,"n":43,"o":14.35,"t":"2026-10-22T16:30:00Z","v":1772,"vw":14.333763},{"c":14.255,"h":14.27,"l":14.23,"n":33,"o":14.27,"t":"2026-10-22T16:35:00Z","v":1430,"vw":14.25456},{"c":14.25,"h":14.26,"l":14.2,"n":158,"o":14.26,"t":"2026-10-22T16:40:00Z","v":7788,"vw":14.222985},{"c":14.16,"h":14.23,"l":14.16,"n":86,"o":14.23,"t":"2026-10-22T16:45:00Z","v":6515,"vw":14.204691},{"c":14.22,"h":14.24,"l":14.175,"n":120,"o":14.2,"t":"2026-10-22T16:50:00Z","v":9393,"vw":14.211052},{"c":14.24,"h":14.245,"l":14.2,"n":46,"o":14.2,"t":"2026-10-22T16:55:00Z","v":1432,"vw":14.232481},{"c":14.245,"h":14.29,"l":14.22,"n":74,"o":14.26,"t":"2026-10-22T17:00:00Z","v":2981,"vw":14.239616},{"c":14.245,"h":14.245,"l":14.22,"n":21,"o":14.22,"t":"2026-10-22T17:05:00Z","v":619,"vw":14.235066},{"c":14.235,"h":14.235,"l":14.19,"n":147,"o":14.22,"t":"2026-10-22T17:10:00Z","v":6721,"vw":14.219064},{"c":14.21,"h":14.23,"l":14.21,"n":44,"o":14.21,"t":"2026-10-22T17:15:00Z","v":1120,"vw":14.218719},{"c":14.2,"h":14.22,"l":14.2,"n":23,"o":14.215,"t":"2026-10-22T17:20:00Z","v":1082,"vw":14.21034},{"c":14.215,"h":14.23,"l":14.2,"n":72,"o":14.215,"t":"2026-10-22T17:25:00Z","v":4119,"vw":14.217473},{"c":14.23,"h":14.29,"l":14.21,"n":120,"o":14.215,"t":"2026-10-22T17:30:00Z","v":7936,"vw":14.230386},{"c":14.22,"h":14.3,"l":14.22,"n":137,"o":14.235,"t":"2026-10-22T17:35:00Z","v":8364,"vw":14.246797},{"c":14.25,"h":14.255,"l":14.22,"n":18,"o":14.22,"t":"2026-10-22T17:40:00Z","v":2881,"vw":14.233305},{"c":14.24,"h":14.27,"l":14.235,"n":81,"o":14.26,"t":"2026-10-22T17:45:00Z","v":4932,"vw":14.251667},{"c":14.21,"h":14.26,"l":14.21,"n":186,"o":14.24,"t":"2026-10-22T17:50:00Z","v":21482,"vw":14.245878},{"c":14.22,"h":14.235,"l":14.21,"n":102,"o":14.235,"t":"2026-10-22T17:55:00Z","v":3154,"vw":14.226379},{"c":14.215,"h":14.235,"l":14.2,"n":34,"o":14.235,"t":"2026-10-22T18:00:00Z","v":951,"vw":14.217984},{"c":14.24,"h":14.25,"l":14.19,"n":207,"o":14.21,"t":"2026-10-22T18:05:00Z","v":18493,"vw":14.217994},{"c":14.27,"h":14.27,"l":14.24,"n":33,"o":14.24,"t":"2026-10-22T18:10:00Z","v":1119,"vw":14.264793},{"c":14.25,"h":14.27,"l":14.23,"n":152,"o":14.27,"t":"2026-10-22T18:15:00Z","v":15036,"vw":14.253652},{"c":14.24,"h":14.29,"l":14.24,"n":86,"o":14.29,"t":"2026-10-22T18:20:00Z","v":2887,"vw":14.27147},{"c":14.25,"h":14.2663,"l":14.22,"n":139,"o":14.2663,"t":"2026-10-22T18:25:00Z","v":5478,"vw":14.237223},{"c":14.23,"h":14.25,"l":14.23,"n":24,"o":14.23,"t":"2026-10-22T18:30:00Z","v":1138,"vw":14.244167},{"c":14.23,"h":14.24,"l":14.23,"n":66,"o":14.24,"t":"2026-10-22T18:35:00Z","v":2928,"vw":14.234615},{"c":14.225,"h":14.24,"l":14.19,"n":71,"o":14.22,"t":"2026-10-22T18:40:00Z","v":3276,"vw":14.215835},{"c":14.23,"h":14.25,"l":14.22,"n":84,"o":14.23,"t":"2026-10-22T18:45:00Z","v":4900,"vw":14.239255},{"c":14.21,"h":14.23,"l":14.21,"n":59,"o":14.23,"t":"2026-10-22T18:50:00Z","v":2405,"vw":14.217083},{"c":14.23,"h":14.24,"l":14.22,"n":25,"o":14.2201,"t":"2026-10-22T18:55:00Z","v":1219,"vw":14.226234},{"c":14.24,"h":14.24,"l":14.22,"n":50,"o":14.23,"t":"2026-10-22T19:00:00Z","v":2126,"vw":14.235965},{"c":14.2975,"h":14.2975,"l":14.22,"n":307,"o":14.24,"t":"2026-10-22T19:05:00Z","v":13479,"vw":14.247286},{"c":14.3,"h":14.315,"l":14.28,"n":31,"o":14.28,"t":"2026-10-22T19:10:00Z","v":852,"vw":14.292286},{"c":14.3,"h":14.34,"l":14.2923,"n":168,"o":14.325,"t":"2026-10-22T19:15:00Z","v":10796,"vw":14.315146},{"c":14.36,"h":14.36,"l":14.25,"n":284,"o":14.29,"t":"2026-10-22T19:20:00Z","v":20098,"vw":14.290942},{"c":14.44,"h":14.455,"l":14.36,"n":94,"o":14.36,"t":"2026-10-22T19:25:00Z","v":4237,"vw":14.418346},{"c":14.48,"h":14.5,"l":14.43,"n":183,"o":14.44,"t":"2026-10-22T19:30:00Z","v":26407,"vw":14.485474},{"c":14.53,"h":14.55,"l":14.48,"n":221,"o":14.48,"t":"2026-10-22T19:35:00Z","v":20835,"vw":14.503293},{"c":14.5266,"h":14.545,"l":14.52,"n":103,"o":14.53,"t":"2026-10-22T19:40:00Z","v":3436,"vw":14.532458},{"c":14.58,"h":14.58,"l":14.51,"n":354,"o":14.545,"t":"2026-10-22T19:45:00Z","v":17413,"vw":14.536821},{"c":14.56,"h":14.675,"l":14.55,"n":281,"o":14.56,"t":"2026-10-22T19:50:00Z","v":15135,"vw":14.612601},{"c":14.64,"h":14.65,"l":14.57,"n":910,"o":14.57,"t":"2026-10-22T19:55:00Z","v":50117,"vw":14.603688},{"c":14.64,"h":14.64,"l":14.62,"n":15,"o":14.62,"t":"2026-10-22T20:00:00Z","v":98839,"vw":14.639827},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-22T20:25:00Z","v":3804,"vw":14.64},{"c":14.46,"h":14.46,"l":14.25,"n":28,"o":14.38,"t":"2026-10-23T13:30:00Z","v":3176,"vw":14.378172},{"c":14.46,"h":14.46,"l":14.28,"n":27,"o":14.28,"t":"2026-10-23T13:35:00Z","v":2081,"vw":14.35382},{"c":14.305,"h":14.305,"l":14.1612,"n":6,"o":14.1612,"t":"2026-10-23T13:45:00Z","v":292,"vw":14.224402},{"c":14.3,"h":14.305,"l":14.08,"n":42,"o":14.305,"t":"2026-10-23T13:50:00Z","v":2373,"vw":14.271892},{"c":14.04,"h":14.25,"l":14.04,"n":28,"o":14.07,"t":"2026-10-23T13:55:00Z","v":2169,"vw":14.173087},{"c":14.03,"h":14.25,"l":14.03,"n":29,"o":14.25,"t":"2026-10-23T14:00:00Z","v":1071,"vw":14.204646},{"c":14.25,"h":14.25,"l":14.25,"n":29,"o":14.25,"t":"2026-10-23T14:05:00Z","v":1088,"vw":14.25},{"c":14.03,"h":14.255,"l":14.03,"n":13,"o":14.25,"t":"2026-10-23T14:10:00Z","v":3029,"vw":14.236864},{"c":14.05,"h":14.2475,"l":14.05,"n":49,"o":14.2475,"t":"2026-10-23T14:15:00Z","v":4898,"vw":14.098296},{"c":14.11,"h":14.19,"l":14.06,"n":24,"o":14.11,"t":"2026-10-23T14:20:00Z","v":1329,"vw":14.145836},{"c":14.25,"h":14.25,"l":14.09,"n":97,"o":14.11,"t":"2026-10-23T14:25:00Z","v":5828,"vw":14.165143},{"c":14.25,"h":14.25,"l":14.25,"n":17,"o":14.25,"t":"2026-10-23T14:30:00Z","v":552,"vw":14.25},{"c":14.41,"h":14.44,"l":14.255,"n":98,"o":14.255,"t":"2026-10-23T14:40:00Z","v":5268,"vw":14.34786},{"c":14.41,"h":14.42,"l":14.3821,"n":37,"o":14.42,"t":"2026-10-23T14:45:00Z","v":1364,"vw":14.398313},{"c":14.39,"h":14.4,"l":14.39,"n":18,"o":14.4,"t":"2026-10-23T14:50:00Z","v":627,"vw":14.3975},{"c":14.49,"h":14.49,"l":14.395,"n":95,"o":14.395,"t":"2026-10-23T14:55:00Z","v":5229,"vw":14.451301},{"c":14.57,"h":14.57,"l":14.52,"n":15,"o":14.52,"t":"2026-10-23T15:00:00Z","v":307,"vw":14.54381},{"c":14.53,"h":14.59,"l":14.53,"n":72,"o":14.58,"t":"2026-10-23T15:05:00Z","v":2755,"vw":14.56689},{"c":14.56,"h":14.56,"l":14.53,"n":9,"o":14.53,"t":"2026-10-23T15:10:00Z","v":367,"vw":14.550798},{"c":14.56,"h":14.6,"l":14.56,"n":21,"o":14.6,"t":"2026-10-23T15:15:00Z","v":1221,"vw":14.56492},{"c":14.585,"h":14.6,"l":14.55,"n":48,"o":14.55,"t":"2026-10-23T15:20:00Z","v":2398,"vw":14.585294},{"c":14.56,"h":14.56,"l":14.56,"n":12,"o":14.56,"t":"2026-10-23T15:25:00Z","v":281,"vw":14.56},{"c":14.53,"h":14.56,"l":14.53,"n":46,"o":14.56,"t":"2026-10-23T15:30:00Z","v":1860,"vw":14.544},{"c":14.58,"h":14.61,"l":14.49,"n":107,"o":14.53,"t":"2026-10-23T15:35:00Z","v":5907,"vw":14.551199},{"c":14.56,"h":14.61,"l":14.56,"n":78,"o":14.6,"t":"2026-10-23T15:40:00Z","v":8839,"vw":14.596788},{"c":14.55,"h":14.55,"l":14.53,"n":14,"o":14.53,"t":"2026-10-23T15:45:00Z","v":380,"vw":14.540909},{"c":14.72,"h":14.72,"l":14.57,"n":74,"o":14.57,"t":"2026-10-23T15:50:00Z","v":5202,"vw":14.627416},{"c":14.67,"h":14.67,"l":14.67,"n":11,"o":14.67,"t":"2026-10-23T15:55:00Z","v":397,"vw":14.67},{"c":14.74,"h":14.74,"l":14.74,"n":4,"o":14.74,"t":"2026-10-23T16:00:00Z","v":117,"vw":14.74},{"c":14.77,"h":14.77,"l":14.685,"n":39,"o":14.685,"t":"2026-10-23T16:05:00Z","v":2368,"vw":14.738907},{"c":14.785,"h":14.785,"l":14.75,"n":13,"o":14.75,"t":"2026-10-23T16:10:00Z","v":444,"vw":14.7675},{"c":14.815,"h":14.83,"l":14.785,"n":43,"o":14.785,"t":"2026-10-23T16:15:00Z","v":1762,"vw":14.81229},{"c":14.79,"h":14.81,"l":14.78,"n":66,"o":14.78,"t":"2026-10-23T16:20:00Z","v":3567,"vw":14.79125},{"c":14.795,"h":14.81,"l":14.7208,"n":94,"o":14.77,"t":"2026-10-23T16:25:00Z","v":2986,"vw":14.768749},{"c":14.84,"h":14.84,"l":14.83,"n":18,"o":14.83,"t":"2026-10-23T16:35:00Z","v":772,"vw":14.834},{"c":14.82,"h":14.845,"l":14.82,"n":37,"o":14.84,"t":"2026-10-23T16:40:00Z","v":1144,"vw":14.839716},{"c":14.77,"h":14.82,"l":14.77,"n":60,"o":14.81,"t":"2026-10-23T16:50:00Z","v":2437,"vw":14.79915},{"c":14.805,"h":14.805,"l":14.8,"n":20,"o":14.8,"t":"2026-10-23T16:55:00Z","v":639,"vw":14.801333},{"c":14.965,"h":15,"l":14.81,"n":106,"o":14.81,"t":"2026-10-23T17:00:00Z","v":12883,"vw":14.937951},{"c":14.97,"h":14.975,"l":14.965,"n":26,"o":14.965,"t":"2026-10-23T17:05:00Z","v":908,"vw":14.968077},{"c":15.07,"h":15.07,"l":14.98,"n":83,"o":15.01,"t":"2026-10-23T17:10:00Z","v":5420,"vw":15.013561},{"c":15.12,"h":15.12,"l":15.09,"n":31,"o":15.09,"t":"2026-10-23T17:15:00Z","v":1097,"vw":15.09875},{"c":15.085,"h":15.1938,"l":15.07,"n":179,"o":15.09,"t":"2026-10-23T17:20:00Z","v":10817,"vw":15.117933},{"c":15.14,"h":15.14,"l":15.12,"n":19,"o":15.12,"t":"2026-10-23T17:25:00Z","v":706,"vw":15.126667},{"c":15.04,"h":15.13,"l":15.04,"n":122,"o":15.13,"t":"2026-10-23T17:30:00Z","v":13080,"vw":15.06702},{"c":14.885,"h":14.97,"l":14.88,"n":49,"o":14.97,"t":"2026-10-23T17:35:00Z","v":3907,"vw":14.906617},{"c":14.88,"h":14.91,"l":14.88,"n":42,"o":14.91,"t":"2026-10-23T17:45:00Z","v":1372,"vw":14.899231},{"c":14.92,"h":14.92,"l":14.88,"n":9,"o":14.88,"t":"2026-10-23T17:50:00Z","v":387,"vw":14.893333}],"history":[{"c":27.58,"h":27.89,"l":26.82,"n":5559,"o":27.33,"t":"2024-10-21T04:00:00Z","v":394121,"vw":27.368297},{"c":27.14,"h":27.71,"l":26.57,"n":6451,"o":27.43,"t":"2024-10-22T04:00:00Z","v":414347,"vw":27.177603},{"c":26.95,"h":27.47,"l":26.36,"n":6245,"o":27.14,"t":"2024-10-23T04:00:00Z","v":314350,"vw":26.89678},{"c":26.65,"h":27.5,"l":26.005,"n":5993,"o":27.22,"t":"2024-10-24T04:00:00Z","v":341637,"vw":26.533099},{"c":26.53,"h":27.35,"l":26.49,"n":5297,"o":26.91,"t":"2024-10-25T04:00:00Z","v":276709,"vw":26.733314},{"c":26.92,"h":27.54,"l":26.8,"n":4299,"o":26.93,"t":"2024-10-28T04:00:00Z","v":238770,"vw":27.060203},{"c":27,"h":27.55,"l":26.4075,"n":4536,"o":26.86,"t":"2024-10-29T04:00:00Z","v":309658,"vw":27.02057},{"c":27.65,"h":28.273,"l":26.92,"n":6277,"o":27.1,"t":"2024-10-30T04:00:00Z","v":327293,"vw":27.728463},{"c":26.37,"h":27.82,"l":26.27,"n":9145,"o":27.52,"t":"2024-10-31T04:00:00Z","v":608946,"vw":26.785794},{"c":25.71,"h":26.46,"l":25.16,"n":7788,"o":26.27,"t":"2024-11-01T04:00:00Z","v":446207,"vw":25.841179},{"c":26.21,"h":26.25,"l":25.13,"n":8388,"o":25.62,"t":"2024-11-04T05:00:00Z","v":449188,"vw":25.92281},{"c":26.7,"h":26.97,"l":25.78,"n":7938,"o":26.1,"t":"2024-11-05T05:00:00Z","v":383257,"vw":26.636224},{"c":24.39,"h":28.05,"l":23.73,"n":22802,"o":27.45,"t":"2024-11-06T05:00:00Z","v":1503220,"vw":24.66766},{"c":23.67,"h":26.42,"l":23.47,"n":12714,"o":24.4,"t":"2024-11-07T05:00:00Z","v":787216,"vw":24.329324},{"c":20.51,"h":22.86,"l":19.82,"n":13313,"o":22.86,"t":"2024-11-08T05:00:00Z","v":1125158,"vw":20.917749},{"c":21.76,"h":22.28,"l":20.45,"n":10825,"o":20.77,"t":"2024-11-11T05:00:00Z","v":606521,"vw":21.501766},{"c":21.96,"h":22.725,"l":21.262,"n":10022,"o":21.73,"t":"2024-11-12T05:00:00Z","v":845993,"vw":21.946391},{"c":22,"h":23.11,"l":21.69,"n":9812,"o":22.15,"t":"2024-11-13T05:00:00Z","v":657218,"vw":22.304303},{"c":20.3,"h":22.18,"l":20.2337,"n":7280,"o":21.95,"t":"2024-11-14T05:00:00Z","v":640589,"vw":20.721951},{"c":18.88,"h":20.49,"l":18.57,"n":11124,"o":20.38,"t":"2024-11-15T05:00:00Z","v":922164,"vw":19.26822},{"c":17.79,"h":19.29,"l":17.63,"n":12370,"o":18.82,"t":"2024-11-18T05:00:00Z","v":1009524,"vw":18.053075},{"c":16.46,"h":17.84,"l":16.26,"n":11084,"o":17.44,"t":"2024-11-19T05:00:00Z","v":817966,"vw":16.736052},{"c":17.94,"h":18.03,"l":16.06,"n":16855,"o":16.45,"t":"2024-11-20T05:00:00Z","v":1491036,"vw":17.323914},{"c":18.82,"h":20.22,"l":17.76,"n":12325,"o":18.03,"t":"2024-11-21T05:00:00Z","v":1261913,"vw":19.085916},{"c":17.89,"h":18.95,"l":17.77,"n":9216,"o":18.78,"t":"2024-11-22T05:00:00Z","v":585323,"vw":18.222276},{"c":19.25,"h":19.99,"l":18.1476,"n":10365,"o":18.26,"t":"2024-11-25T05:00:00Z","v":881622,"vw":18.973173},{"c":18.14,"h":19.1,"l":17.97,"n":8726,"o":19.1,"t":"2024-11-26T05:00:00Z","v":478036,"vw":18.318451},{"c":18.72,"h":19.4965,"l":18.11,"n":6739,"o":18.39,"t":"2024-11-27T05:00:00Z","v":359245,"vw":18.654526},{"c":18.82,"h":19.27,"l":18.74,"n":3339,"o":18.78,"t":"2024-11-29T05:00:00Z","v":197351,"vw":18.934299},{"c":17.97,"h":18.79,"l":17.82,"n":9279,"o":18.69,"t":"2024-12-02T05:00:00Z","v":492647,"vw":18.103906},{"c":18.7,"h":18.73,"l":17.09,"n":10292,"o":17.75,"t":"2024-12-03T05:00:00Z","v":929135,"vw":18.199117},{"c":18.28,"h":19.7,"l":18.06,"n":9904,"o":18.86,"t":"2024-12-04T05:00:00Z","v":674685,"vw":18.613564},{"c":16.6,"h":18.27,"l":16.59,"n":7038,"o":18.26,"t":"2024-12-05T05:00:00Z","v":539504,"vw":17.114658},{"c":16.96,"h":17.49,"l":16.62,"n":8399,"o":16.86,"t":"2024-12-06T05:00:00Z","v":655090,"vw":16.997362},{"c":17.19,"h":17.465,"l":16.57,"n":7024,"o":17.14,"t":"2024-12-09T05:00:00Z","v":547253,"vw":17.095329},{"c":16.47,"h":17.2,"l":16.31,"n":8885,"o":17.2,"t":"2024-12-10T05:00:00Z","v":671140,"vw":16.785841},{"c":15.62,"h":16.66,"l":15.21,"n":9489,"o":16.58,"t":"2024-12-11T05:00:00Z","v":727660,"vw":15.703211},{"c":16.13,"h":16.658,"l":15.57,"n":10171,"o":15.57,"t":"2024-12-12T05:00:00Z","v":759708,"vw":16.067716},{"c":16.54,"h":16.68,"l":15.95,"n":12448,"o":16,"t":"2024-12-13T05:00:00Z","v":734308,"vw":16.333688},{"c":18.07,"h":18.33,"l":16.21,"n":14126,"o":16.53,"t":"2024-12-16T05:00:00Z","v":961344,"vw":17.728903},{"c":17.51,"h":18.27,"l":17.2,"n":12305,"o":17.94,"t":"2024-12-17T05:00:00Z","v":950061,"vw":17.576693},{"c":16.72,"h":18.52,"l":16.57,"n":9178,"o":17.64,"t":"2024-12-18T05:00:00Z","v":811236,"vw":17.499519},{"c":16.36,"h":17.4,"l":16.05,"n":11272,"o":17.08,"t":"2024-12-19T05:00:00Z","v":845649,"vw":16.458848},{"c":17.03,"h":17.36,"l":15.89,"n":7148,"o":15.89,"t":"2024-12-20T05:00:00Z","v":728350,"vw":16.915523},{"c":16.5,"h":16.94,"l":16.07,"n":9046,"o":16.86,"t":"2024-12-23T05:00:00Z","v":554315,"vw":16.439326},{"c":17.25,"h":17.28,"l":16.11,"n":3198,"o":16.63,"t":"2024-12-24T05:00:00Z","v":198098,"vw":16.890033},{"c":17.65,"h":17.82,"l":16.9,"n":6389,"o":16.92,"t":"2024-12-26T05:00:00Z","v":345321,"vw":17.463353},{"c":17.45,"h":17.8372,"l":16.7914,"n":8349,"o":17.59,"t":"2024-12-27T05:00:00Z","v":499669,"vw":17.269},{"c":19,"h":19.25,"l":16.82,"n":13523,"o":17.29,"t":"2024-12-30T05:00:00Z","v":830636,"vw":18.578086},{"c":18.55,"h":19.35,"l":17.78,"n":9429,"o":19.18,"t":"2024-12-31T05:00:00Z","v":607928,"vw":18.469982},{"c":18.73,"h":19.99,"l":18.52,"n":9474,"o":19.16,"t":"2025-01-02T05:00:00Z","v":510450,"vw":19.082508},{"c":19.2,"h":19.77,"l":18.5145,"n":7314,"o":18.72,"t":"2025-01-03T05:00:00Z","v":479604,"vw":19.18025},{"c":20.35,"h":20.6,"l":19.13,"n":10441,"o":19.21,"t":"2025-01-06T05:00:00Z","v":671819,"vw":20.211694},{"c":20.71,"h":21.0694,"l":20.0811,"n":15114,"o":20.5,"t":"2025-01-07T05:00:00Z","v":916334,"vw":20.650778},{"c":20.8,"h":22.29,"l":20.2,"n":11313,"o":20.52,"t":"2025-01-08T05:00:00Z","v":655030,"vw":21.070577},{"c":21.56,"h":22.5,"l":20.92,"n":15900,"o":20.92,"t":"2025-01-10T05:00:00Z","v":1038672,"vw":21.900983},{"c":21.76,"h":21.79,"l":20.45,"n":8036,"o":21.05,"t":"2025-01-13T05:00:00Z","v":767464,"vw":21.354219},{"c":21.1,"h":21.77,"l":20.47,"n":7806,"o":21.73,"t":"2025-01-14T05:00:00Z","v":403378,"vw":21.109827},{"c":22.62,"h":22.915,"l":21.31,"n":7432,"o":21.81,"t":"2025-01-15T05:00:00Z","v":477608,"vw":22.473154},{"c":22.27,"h":23.25,"l":22.01,"n":8346,"o":22.55,"t":"2025-01-16T05:00:00Z","v":430840,"vw":22.352997},{"c":22.63,"h":23.11,"l":22.19,"n":6115,"o":22.6,"t":"2025-01-17T05:00:00Z","v":320013,"vw":22.573438},{"c":24.01,"h":24.79,"l":22.5,"n":10805,"o":22.64,"t":"2025-01-21T05:00:00Z","v":685290,"vw":23.835494},{"c":23.51,"h":24.42,"l":23.315,"n":8572,"o":23.93,"t":"2025-01-22T05:00:00Z","v":382076,"vw":23.764378},{"c":22.5,"h":23.79,"l":21.55,"n":8559,"o":23.36,"t":"2025-01-23T05:00:00Z","v":491661,"vw":22.406296},{"c":23.52,"h":23.76,"l":22.47,"n":7838,"o":22.68,"t":"2025-01-24T05:00:00Z","v":523390,"vw":23.394738},{"c":21.73,"h":23.31,"l":20.55,"n":11499,"o":23.31,"t":"2025-01-27T05:00:00Z","v":631879,"vw":21.538361},{"c":21.53,"h":22.8,"l":21.065,"n":6831,"o":22.01,"t":"2025-01-28T05:00:00Z","v":283532,"vw":21.694912},{"c":20.89,"h":22.01,"l":20.63,"n":7385,"o":21.64,"t":"2025-01-29T05:00:00Z","v":380674,"vw":21.061741},{"c":20.99,"h":21.36,"l":20.625,"n":7260,"o":21.24,"t":"2025-01-30T05:00:00Z","v":371268,"vw":20.969346},{"c":20.82,"h":21.675,"l":20.63,"n":6966,"o":21.14,"t":"2025-01-31T05:00:00Z","v":391966,"vw":20.982208},{"c":19.84,"h":21.07,"l":19.83,"n":6999,"o":20.4,"t":"2025-02-03T05:00:00Z","v":356922,"vw":20.224087},{"c":19.88,"h":20.02,"l":19.34,"n":6371,"o":19.75,"t":"2025-02-04T05:00:00Z","v":432011,"vw":19.833898},{"c":20.46,"h":20.76,"l":19.78,"n":5790,"o":20.07,"t":"2025-02-05T05:00:00Z","v":436148,"vw":20.324176},{"c":20.97,"h":22.13,"l":20.31,"n":8384,"o":20.63,"t":"2025-02-06T05:00:00Z","v":504428,"vw":21.252434},{"c":21.14,"h":21.39,"l":20.38,"n":5655,"o":20.93,"t":"2025-02-07T05:00:00Z","v":323212,"vw":20.933809},{"c":21.09,"h":21.42,"l":20.73,"n":5809,"o":21.28,"t":"2025-02-10T05:00:00Z","v":317464,"vw":21.121412},{"c":19.03,"h":20.85,"l":18.85,"n":6004,"o":20.79,"t":"2025-02-11T05:00:00Z","v":315772,"vw":19.329918},{"c":18.59,"h":19.2,"l":18.35,"n":5539,"o":18.67,"t":"2025-02-12T05:00:00Z","v":294724,"vw":18.747652},{"c":18.25,"h":18.97,"l":18.18,"n":6293,"o":18.78,"t":"2025-02-13T05:00:00Z","v":392568,"vw":18.322068},{"c":18.84,"h":19.02,"l":18.2213,"n":5297,"o":18.51,"t":"2025-02-14T05:00:00Z","v":301542,"vw":18.620229},{"c":18.17,"h":19.095,"l":17.93,"n":7139,"o":18.86,"t":"2025-02-18T05:00:00Z","v":466718,"vw":18.318014},{"c":18.25,"h":18.5,"l":17.44,"n":6896,"o":18.01,"t":"2025-02-19T05:00:00Z","v":416967,"vw":17.930322},{"c":18.05,"h":18.62,"l":17.92,"n":6350,"o":18.32,"t":"2025-02-20T05:00:00Z","v":413860,"vw":18.117902},{"c":17.74,"h":18.9,"l":17.59,"n":4783,"o":18.42,"t":"2025-02-21T05:00:00Z","v":284280,"vw":17.854988},{"c":17.9,"h":18.17,"l":17.47,"n":4708,"o":17.87,"t":"2025-02-24T05:00:00Z","v":260586,"vw":17.925543},{"c":17.35,"h":18.16,"l":17.31,"n":5922,"o":17.85,"t":"2025-02-25T05:00:00Z","v":343907,"vw":17.563968},{"c":17.44,"h":18.425,"l":17.15,"n":6759,"o":17.47,"t":"2025-02-26T05:00:00Z","v":438458,"vw":17.54281},{"c":23.13,"h":23.58,"l":18.84,"n":14165,"o":18.92,"t":"2025-02-27T05:00:00Z","v":1053361,"vw":22.405313},{"c":19.43,"h":22.92,"l":18.95,"n":11577,"o":22.7,"t":"2025-02-28T05:00:00Z","v":786064,"vw":19.811273},{"c":19.87,"h":20.705,"l":19.28,"n":10519,"o":19.65,"t":"2025-03-03T05:00:00Z","v":622260,"vw":20.040481},{"c":18.65,"h":19.94,"l":17.92,"n":8876,"o":19.43,"t":"2025-03-04T05:00:00Z","v":690123,"vw":18.80183},{"c":19.9,"h":19.98,"l":18.64,"n":7314,"o":18.8,"t":"2025-03-05T05:00:00Z","v":412130,"vw":19.469892},{"c":17.95,"h":19.7999,"l":17.9,"n":8587,"o":19.13,"t":"2025-03-06T05:00:00Z","v":472356,"vw":18.459511},{"c":17.25,"h":18.03,"l":16.5,"n":9428,"o":17.76,"t":"2025-03-07T05:00:00Z","v":594926,"vw":17.242276},{"c":16.54,"h":17.86,"l":16.29,"n":9998,"o":17.27,"t":"2025-03-10T04:00:00Z","v":756042,"vw":16.768192},{"c":17.59,"h":17.835,"l":16.1484,"n":11562,"o":16.75,"t":"2025-03-11T04:00:00Z","v":785536,"vw":17.260355},{"c":17.56,"h":18.38,"l":17.54,"n":6205,"o":17.94,"t":"2025-03-12T04:00:00Z","v":328972,"vw":17.773975},{"c":16.87,"h":17.51,"l":16.02,"n":7768,"o":17.27,"t":"2025-03-13T04:00:00Z","v":435264,"vw":16.772505},{"c":16.89,"h":17.47,"l":16.74,"n":7288,"o":17.07,"t":"2025-03-14T04:00:00Z","v":422895,"vw":17.001428},{"c":16.47,"h":17.56,"l":15.87,"n":9933,"o":16.16,"t":"2025-03-17T04:00:00Z","v":711281,"vw":16.403911},{"c":15.76,"h":16.36,"l":15.365,"n":7633,"o":16.29,"t":"2025-03-18T04:00:00Z","v":494411,"vw":15.810145},{"c":15.39,"h":15.89,"l":14.9,"n":8201,"o":15.68,"t":"2025-03-19T04:00:00Z","v":605439,"vw":15.296295},{"c":14.87,"h":15.26,"l":14.56,"n":7976,"o":15.18,"t":"2025-03-20T04:00:00Z","v":501516,"vw":14.892361},{"c":14.63,"h":15.04,"l":14.28,"n":9012,"o":14.51,"t":"2025-03-21T04:00:00Z","v":1820498,"vw":14.620074},{"c":15.39,"h":15.85,"l":14.7797,"n":7278,"o":14.8,"t":"2025-03-24T04:00:00Z","v":434263,"vw":15.458937},{"c":15.38,"h":15.61,"l":14.905,"n":5684,"o":15.39,"t":"2025-03-25T04:00:00Z","v":654149,"vw":15.323075},{"c":15.16,"h":15.62,"l":14.7206,"n":6100,"o":15.44,"t":"2025-03-26T04:00:00Z","v":306018,"vw":15.124819},{"c":14.82,"h":15.79,"l":14.51,"n":5097,"o":15.08,"t":"2025-03-27T04:00:00Z","v":367507,"vw":14.982128},{"c":14.41,"h":15.05,"l":14.34,"n":4967,"o":14.77,"t":"2025-03-28T04:00:00Z","v":352794,"vw":14.466484},{"c":14.26,"h":14.675,"l":13.79,"n":6299,"o":13.99,"t":"2025-03-31T04:00:00Z","v":559840,"vw":14.33771},{"c":13.61,"h":14.47,"l":13.4,"n":5960,"o":14.25,"t":"2025-04-01T04:00:00Z","v":342260,"vw":13.816692},{"c":13.6,"h":13.85,"l":13.32,"n":10255,"o":13.32,"t":"2025-04-02T04:00:00Z","v":864202,"vw":13.622067},{"c":12.2,"h":13.08,"l":12.15,"n":7683,"o":12.81,"t":"2025-04-03T04:00:00Z","v":480606,"vw":12.341302},{"c":11.85,"h":12.8054,"l":11.385,"n":12370,"o":11.78,"t":"2025-04-04T04:00:00Z","v":1077314,"vw":11.95162},{"c":11.68,"h":12.39,"l":10.88,"n":11126,"o":11.14,"t":"2025-04-07T04:00:00Z","v":977397,"vw":11.609006},{"c":10.74,"h":12.25,"l":10.58,"n":12888,"o":12.11,"t":"2025-04-08T04:00:00Z","v":899775,"vw":10.955577},{"c":12.73,"h":12.91,"l":10.51,"n":10320,"o":10.59,"t":"2025-04-09T04:00:00Z","v":1109879,"vw":11.85573},{"c":12.78,"h":13.21,"l":12.26,"n":9902,"o":12.78,"t":"2025-04-10T04:00:00Z","v":698398,"vw":12.649359},{"c":13.5,"h":13.51,"l":12.5105,"n":7660,"o":12.77,"t":"2025-04-11T04:00:00Z","v":583413,"vw":13.21969},{"c":14.15,"h":14.17,"l":13.2037,"n":7905,"o":13.77,"t":"2025-04-14T04:00:00Z","v":567202,"vw":13.8557},{"c":14.19,"h":14.29,"l":13.685,"n":7511,"o":14.09,"t":"2025-04-15T04:00:00Z","v":455528,"vw":14.113396},{"c":14.26,"h":14.78,"l":13.98,"n":7611,"o":14.13,"t":"2025-04-16T04:00:00Z","v":595344,"vw":14.251543},{"c":14.59,"h":14.82,"l":14.08,"n":5166,"o":14.17,"t":"2025-04-17T04:00:00Z","v":357508,"vw":14.532615},{"c":14.09,"h":14.54,"l":13.75,"n":4946,"o":14.51,"t":"2025-04-21T04:00:00Z","v":352003,"vw":14.1079},{"c":14.44,"h":14.74,"l":13.87,"n":7285,"o":14.26,"t":"2025-04-22T04:00:00Z","v":488603,"vw":14.366343},{"c":14.51,"h":15.1702,"l":14.33,"n":5148,"o":15,"t":"2025-04-23T04:00:00Z","v":378189,"vw":14.625421},{"c":15.16,"h":15.21,"l":14.16,"n":4278,"o":14.84,"t":"2025-04-24T04:00:00Z","v":340092,"vw":15.058788},{"c":15.24,"h":15.28,"l":14.705,"n":4686,"o":15.1,"t":"2025-04-25T04:00:00Z","v":279909,"vw":15.113938},{"c":15.21,"h":15.51,"l":14.995,"n":4553,"o":15.27,"t":"2025-04-28T04:00:00Z","v":247656,"vw":15.20898},{"c":15.29,"h":15.52,"l":14.91,"n":4756,"o":15.17,"t":"2025-04-29T04:00:00Z","v":283491,"vw":15.274531},{"c":14.63,"h":14.9,"l":14.39,"n":4366,"o":14.9,"t":"2025-04-30T04:00:00Z","v":292278,"vw":14.606988},{"c":14.78,"h":15.035,"l":14.4,"n":5394,"o":14.83,"t":"2025-05-01T04:00:00Z","v":418768,"vw":14.761698},{"c":15.47,"h":16.01,"l":15.01,"n":6336,"o":15.11,"t":"2025-05-02T04:00:00Z","v":296787,"vw":15.603286},{"c":15.18,"h":15.63,"l":15.13,"n":5651,"o":15.31,"t":"2025-05-05T04:00:00Z","v":299425,"vw":15.307741},{"c":15.26,"h":15.394,"l":14.8717,"n":6142,"o":14.96,"t":"2025-05-06T04:00:00Z","v":219273,"vw":15.215694},{"c":15.05,"h":15.58,"l":14.92,"n":5362,"o":15.58,"t":"2025-05-07T04:00:00Z","v":309138,"vw":15.120606},{"c":17.7,"h":22.61,"l":16.99,"n":16716,"o":19.47,"t":"2025-05-08T04:00:00Z","v":1171279,"vw":18.338527},{"c":17.57,"h":18.415,"l":16.75,"n":9600,"o":17.98,"t":"2025-05-09T04:00:00Z","v":571977,"vw":17.38419},{"c":19.33,"h":19.44,"l":18.17,"n":10998,"o":18.82,"t":"2025-05-12T04:00:00Z","v":742864,"vw":18.927512},{"c":18.6,"h":19.35,"l":18.42,"n":6234,"o":19.35,"t":"2025-05-13T04:00:00Z","v":452213,"vw":18.665858},{"c":18.93,"h":19.18,"l":18.44,"n":7719,"o":18.52,"t":"2025-05-14T04:00:00Z","v":398161,"vw":18.867434},{"c":19.26,"h":19.8,"l":19.05,"n":7638,"o":19.05,"t":"2025-05-15T04:00:00Z","v":385916,"vw":19.368351},{"c":19.36,"h":19.8,"l":18.8,"n":9407,"o":19.59,"t":"2025-05-16T04:00:00Z","v":723800,"vw":19.239371},{"c":19.61,"h":19.66,"l":19,"n":4516,"o":19,"t":"2025-05-19T04:00:00Z","v":255243,"vw":19.498171},{"c":19.7,"h":20.08,"l":19.58,"n":5214,"o":19.61,"t":"2025-05-20T04:00:00Z","v":301218,"vw":19.806962},{"c":19.5,"h":20,"l":19.04,"n":6487,"o":19.29,"t":"2025-05-21T04:00:00Z","v":357601,"vw":19.563746},{"c":19.72,"h":19.83,"l":19.13,"n":5855,"o":19.34,"t":"2025-05-22T04:00:00Z","v":285858,"vw":19.547831},{"c":19.25,"h":19.68,"l":19.1,"n":4714,"o":19.14,"t":"2025-05-23T04:00:00Z","v":337089,"vw":19.360182},{"c":20.44,"h":20.48,"l":19.45,"n":7987,"o":19.58,"t":"2025-05-27T04:00:00Z","v":737840,"vw":20.305859},{"c":20.34,"h":20.65,"l":20.08,"n":6040,"o":20.53,"t":"2025-05-28T04:00:00Z","v":396219,"vw":20.330055},{"c":19.76,"h":20.78,"l":19.59,"n":5386,"o":20.64,"t":"2025-05-29T04:00:00Z","v":288892,"vw":19.944978},{"c":19.53,"h":19.83,"l":19.43,"n":4695,"o":19.59,"t":"2025-05-30T04:00:00Z","v":283583,"vw":19.580607},{"c":20.24,"h":20.24,"l":19.38,"n":5353,"o":19.46,"t":"2025-06-02T04:00:00Z","v":255576,"vw":20.067271},{"c":20.78,"h":21.06,"l":20.0682,"n":5680,"o":20.33,"t":"2025-06-03T04:00:00Z","v":258444,"vw":20.787539},{"c":20.47,"h":20.98,"l":20.46,"n":4081,"o":20.78,"t":"2025-06-04T04:00:00Z","v":212542,"vw":20.637814},{"c":20.91,"h":21.02,"l":20.26,"n":5457,"o":20.52,"t":"2025-06-05T04:00:00Z","v":315979,"vw":20.73401},{"c":21.41,"h":21.86,"l":21.21,"n":6753,"o":21.21,"t":"2025-06-06T04:00:00Z","v":450884,"vw":21.483179},{"c":22.12,"h":22.38,"l":21.48,"n":5866,"o":21.65,"t":"2025-06-09T04:00:00Z","v":324279,"vw":22.078393},{"c":22.7,"h":23.23,"l":22.23,"n":7435,"o":22.23,"t":"2025-06-10T04:00:00Z","v":428247,"vw":22.769919},{"c":22.33,"h":23.68,"l":22.12,"n":10474,"o":22.89,"t":"2025-06-11T04:00:00Z","v":556859,"vw":22.661454},{"c":23.44,"h":23.59,"l":21.96,"n":6866,"o":22.14,"t":"2025-06-12T04:00:00Z","v":330057,"vw":23.213886},{"c":22.96,"h":23.65,"l":22.6,"n":7890,"o":22.6,"t":"2025-06-13T04:00:00Z","v":443072,"vw":23.063861},{"c":23.62,"h":24,"l":22.88,"n":5894,"o":23.28,"t":"2025-06-16T04:00:00Z","v":351811,"vw":23.597837},{"c":23.24,"h":23.85,"l":23.13,"n":6542,"o":23.37,"t":"2025-06-17T04:00:00Z","v":418565,"vw":23.341548},{"c":22.37,"h":23.5,"l":22.24,"n":6593,"o":23.29,"t":"2025-06-18T04:00:00Z","v":397043,"vw":22.751729},{"c":21.78,"h":22.7,"l":21.59,"n":3987,"o":22.51,"t":"2025-06-20T04:00:00Z","v":357581,"vw":21.944217},{"c":21.18,"h":22.046,"l":20.6,"n":6193,"o":21.61,"t":"2025-06-23T04:00:00Z","v":399964,"vw":21.242849},{"c":21.74,"h":21.98,"l":21.26,"n":7703,"o":21.98,"t":"2025-06-24T04:00:00Z","v":382723,"vw":21.676416},{"c":21.61,"h":21.9469,"l":21.03,"n":4997,"o":21.65,"t":"2025-06-25T04:00:00Z","v":357462,"vw":21.583019},{"c":22.33,"h":22.61,"l":21.54,"n":6853,"o":21.76,"t":"2025-06-26T04:00:00Z","v":331202,"vw":22.187488},{"c":21.6,"h":22.41,"l":20.5,"n":7736,"o":22.3,"t":"2025-06-27T04:00:00Z","v":1410314,"vw":21.518285},{"c":21.89,"h":22.53,"l":21.56,"n":5642,"o":21.79,"t":"2025-06-30T04:00:00Z","v":468808,"vw":21.982217},{"c":21.94,"h":22.48,"l":21.52,"n":5105,"o":21.66,"t":"2025-07-01T04:00:00Z","v":223179,"vw":21.988555},{"c":22.4,"h":22.47,"l":21.8247,"n":6485,"o":22.15,"t":"2025-07-02T04:00:00Z","v":279472,"vw":22.2796},{"c":22.31,"h":22.63,"l":22.11,"n":2670,"o":22.46,"t":"2025-07-03T04:00:00Z","v":113705,"vw":22.310989},{"c":22.31,"h":23.1,"l":21.77,"n":6877,"o":22.16,"t":"2025-07-07T04:00:00Z","v":400437,"vw":22.293453},{"c":23.58,"h":24.03,"l":22.085,"n":5048,"o":22.46,"t":"2025-07-08T04:00:00Z","v":375504,"vw":23.436661},{"c":23.66,"h":24.06,"l":23.25,"n":5753,"o":23.76,"t":"2025-07-09T04:00:00Z","v":410782,"vw":23.682695},{"c":23.57,"h":23.75,"l":22.6,"n":4964,"o":23.75,"t":"2025-07-10T04:00:00Z","v":279421,"vw":23.401922},{"c":22.99,"h":23.69,"l":22.77,"n":3690,"o":23.62,"t":"2025-07-11T04:00:00Z","v":213795,"vw":23.098188},{"c":22.95,"h":23.12,"l":22.66,"n":3760,"o":22.86,"t":"2025-07-14T04:00:00Z","v":184858,"vw":22.924769},{"c":22.74,"h":23.23,"l":22.53,"n":3996,"o":23.13,"t":"2025-07-15T04:00:00Z","v":381461,"vw":22.761808},{"c":22.11,"h":23.08,"l":22.05,"n":4058,"o":23.05,"t":"2025-07-16T04:00:00Z","v":214594,"vw":22.311093},{"c":21.93,"h":22.83,"l":21.93,"n":5147,"o":22.18,"t":"2025-07-17T04:00:00Z","v":221850,"vw":22.120917},{"c":21.94,"h":22.21,"l":21.6,"n":5507,"o":22.13,"t":"2025-07-18T04:00:00Z","v":274022,"vw":21.918619},{"c":21.29,"h":22.47,"l":21.2275,"n":5039,"o":22.3,"t":"2025-07-21T04:00:00Z","v":220882,"vw":21.536252},{"c":22.54,"h":22.605,"l":21.4,"n":6102,"o":21.4,"t":"2025-07-22T04:00:00Z","v":404010,"vw":22.260606},{"c":22.67,"h":23.22,"l":22.33,"n":5626,"o":23.13,"t":"2025-07-23T04:00:00Z","v":174875,"vw":22.644271},{"c":23.12,"h":23.88,"l":22.705,"n":6595,"o":22.95,"t":"2025-07-24T04:00:00Z","v":307271,"vw":23.132596},{"c":23.44,"h":23.59,"l":22.53,"n":5130,"o":22.95,"t":"2025-07-25T04:00:00Z","v":200635,"vw":23.245653},{"c":23.27,"h":23.69,"l":23.19,"n":4225,"o":23.32,"t":"2025-07-28T04:00:00Z","v":211147,"vw":23.347195},{"c":22.39,"h":23.43,"l":22.23,"n":8071,"o":23.43,"t":"2025-07-29T04:00:00Z","v":350130,"vw":22.550625},{"c":22.23,"h":22.905,"l":22,"n":7403,"o":22.74,"t":"2025-07-30T04:00:00Z","v":249725,"vw":22.438264},{"c":22.69,"h":23.88,"l":21.955,"n":7498,"o":22.01,"t":"2025-07-31T04:00:00Z","v":347370,"vw":22.730018},{"c":20.57,"h":22.105,"l":20.46,"n":9182,"o":22.105,"t":"2025-08-01T04:00:00Z","v":318505,"vw":20.960445},{"c":21.28,"h":21.795,"l":20.34,"n":8102,"o":20.56,"t":"2025-08-04T04:00:00Z","v":404543,"vw":21.166677},{"c":22.72,"h":22.7634,"l":21.09,"n":9307,"o":21.29,"t":"2025-08-05T04:00:00Z","v":511637,"vw":22.120024},{"c":22.61,"h":23.28,"l":22.28,"n":9706,"o":23,"t":"2025-08-06T04:00:00Z","v":404649,"vw":22.561916},{"c":24.53,"h":32,"l":22.85,"n":19616,"o":29.7,"t":"2025-08-07T04:00:00Z","v":1334464,"vw":25.597464},{"c":26.13,"h":26.8,"l":24.58,"n":12848,"o":24.61,"t":"2025-08-08T04:00:00Z","v":943721,"vw":26.010351},{"c":25.31,"h":26.7,"l":25.26,"n":9619,"o":26.7,"t":"2025-08-11T04:00:00Z","v":577891,"vw":25.624935},{"c":27.29,"h":27.67,"l":25.245,"n":19702,"o":25.57,"t":"2025-08-12T04:00:00Z","v":1316720,"vw":26.673682},{"c":27.89,"h":28.44,"l":27,"n":15583,"o":27.66,"t":"2025-08-13T04:00:00Z","v":1272871,"vw":27.667131},{"c":28.08,"h":28.485,"l":26.9201,"n":7394,"o":27.8,"t":"2025-08-14T04:00:00Z","v":495161,"vw":27.983958},{"c":28,"h":28.185,"l":27.68,"n":9637,"o":28.1,"t":"2025-08-15T04:00:00Z","v":650638,"vw":27.979352},{"c":27.96,"h":28.34,"l":27.8974,"n":10050,"o":28.2,"t":"2025-08-18T04:00:00Z","v":601798,"vw":28.05719},{"c":27.23,"h":28.155,"l":26.98,"n":9872,"o":27.98,"t":"2025-08-19T04:00:00Z","v":542359,"vw":27.295313},{"c":27.42,"h":27.55,"l":26.6,"n":7286,"o":27.1,"t":"2025-08-20T04:00:00Z","v":357832,"vw":27.227236},{"c":27.98,"h":28.19,"l":27.2,"n":7210,"o":27.7,"t":"2025-08-21T04:00:00Z","v":272796,"vw":27.900237},{"c":30.05,"h":30.199,"l":28.06,"n":9825,"o":28.06,"t":"2025-08-22T04:00:00Z","v":550041,"vw":29.796607},{"c":29.36,"h":30.11,"l":29.34,"n":11500,"o":29.85,"t":"2025-08-25T04:00:00Z","v":407276,"vw":29.614577},{"c":29.17,"h":29.8,"l":28.98,"n":8000,"o":29.33,"t":"2025-08-26T04:00:00Z","v":427728,"vw":29.286448},{"c":30.05,"h":30.4,"l":29.045,"n":8246,"o":29.27,"t":"2025-08-27T04:00:00Z","v":415589,"vw":29.973161},{"c":30.13,"h":30.44,"l":29.685,"n":8291,"o":30.12,"t":"2025-08-28T04:00:00Z","v":409501,"vw":30.102764},{"c":31.06,"h":31.22,"l":29.86,"n":6211,"o":30.08,"t":"2025-08-29T04:00:00Z","v":345201,"vw":30.759048},{"c":30.67,"h":30.82,"l":29.62,"n":8359,"o":30.18,"t":"2025-09-02T04:00:00Z","v":436941,"vw":30.5223},{"c":28.73,"h":30.69,"l":28.63,"n":8114,"o":30.54,"t":"2025-09-03T04:00:00Z","v":403680,"vw":29.087257},{"c":29.32,"h":29.55,"l":28.6,"n":6712,"o":28.88,"t":"2025-09-04T04:00:00Z","v":437927,"vw":29.15153},{"c":30.41,"h":30.43,"l":28.945,"n":8400,"o":29.67,"t":"2025-09-05T04:00:00Z","v":378920,"vw":29.902913},{"c":29.2,"h":30.25,"l":28.79,"n":8904,"o":30.25,"t":"2025-09-08T04:00:00Z","v":385803,"vw":29.183539},{"c":28.52,"h":29.33,"l":27.95,"n":7366,"o":29.33,"t":"2025-09-09T04:00:00Z","v":403025,"vw":28.507144},{"c":29.02,"h":29.38,"l":28.38,"n":8686,"o":28.55,"t":"2025-09-10T04:00:00Z","v":377628,"vw":28.968261},{"c":30,"h":30.63,"l":29.18,"n":8183,"o":29.18,"t":"2025-09-11T04:00:00Z","v":552122,"vw":30.010079},{"c":29.81,"h":30.28,"l":29.44,"n":8418,"o":29.9,"t":"2025-09-12T04:00:00Z","v":392615,"vw":29.747458},{"c":30.65,"h":31.155,"l":29.935,"n":9453,"o":30.19,"t":"2025-09-15T04:00:00Z","v":563374,"vw":30.680988},{"c":30.5,"h":31.11,"l":30.295,"n":7921,"o":31.11,"t":"2025-09-16T04:00:00Z","v":381095,"vw":30.628445},{"c":29.33,"h":30.9735,"l":29.33,"n":10021,"o":30.42,"t":"2025-09-17T04:00:00Z","v":482671,"vw":29.966981},{"c":29.43,"h":29.68,"l":28.88,"n":9775,"o":29.64,"t":"2025-09-18T04:00:00Z","v":509230,"vw":29.339128},{"c":28.57,"h":29.9,"l":28.5,"n":7012,"o":29.61,"t":"2025-09-19T04:00:00Z","v":917057,"vw":28.747225},{"c":28.91,"h":29.0375,"l":28.12,"n":10121,"o":28.53,"t":"2025-09-22T04:00:00Z","v":499882,"vw":28.76091},{"c":27.85,"h":29.23,"l":27.81,"n":9099,"o":29.06,"t":"2025-09-23T04:00:00Z","v":372627,"vw":28.314098},{"c":27.93,"h":28.285,"l":27.3572,"n":8422,"o":28.04,"t":"2025-09-24T04:00:00Z","v":466793,"vw":27.825985},{"c":27.9,"h":28.4755,"l":27.4601,"n":6804,"o":27.69,"t":"2025-09-25T04:00:00Z","v":316170,"vw":27.929156},{"c":27.73,"h":28.12,"l":27.65,"n":6023,"o":27.96,"t":"2025-09-26T04:00:00Z","v":254031,"vw":27.818128},{"c":27.7,"h":28.17,"l":27.48,"n":7455,"o":28.17,"t":"2025-09-29T04:00:00Z","v":306440,"vw":27.715573},{"c":27.46,"h":27.585,"l":26.42,"n":8417,"o":27.505,"t":"2025-09-30T04:00:00Z","v":404696,"vw":27.188897},{"c":28.16,"h":28.18,"l":26.88,"n":10013,"o":27.19,"t":"2025-10-01T04:00:00Z","v":419663,"vw":27.668866},{"c":27.95,"h":28.24,"l":27.19,"n":8215,"o":28.24,"t":"2025-10-02T04:00:00Z","v":450185,"vw":27.615348},{"c":28.37,"h":29.17,"l":27.41,"n":8776,"o":28.14,"t":"2025-10-03T04:00:00Z","v":384699,"vw":28.432923},{"c":28.4,"h":29.3326,"l":28.32,"n":8998,"o":28.76,"t":"2025-10-06T04:00:00Z","v":422734,"vw":28.656583},{"c":28.66,"h":28.98,"l":27.89,"n":8634,"o":28.47,"t":"2025-10-07T04:00:00Z","v":358169,"vw":28.641747},{"c":28.78,"h":29.5,"l":28.53,"n":9159,"o":29.04,"t":"2025-10-08T04:00:00Z","v":390990,"vw":28.858725},{"c":28.36,"h":29.85,"l":28.34,"n":8503,"o":29.28,"t":"2025-10-09T04:00:00Z","v":386192,"vw":28.775002},{"c":27.41,"h":28.5638,"l":27.12,"n":8611,"o":28.1,"t":"2025-10-10T04:00:00Z","v":410607,"vw":27.507468},{"c":29.06,"h":29.12,"l":27.7968,"n":9264,"o":27.87,"t":"2025-10-13T04:00:00Z","v":358664,"vw":28.857813},{"c":29.93,"h":30.33,"l":28.03,"n":10309,"o":28.62,"t":"2025-10-14T04:00:00Z","v":643612,"vw":29.708625},{"c":28.89,"h":30.9,"l":28.81,"n":8893,"o":30.17,"t":"2025-10-15T04:00:00Z","v":710179,"vw":29.333868},{"c":28.09,"h":28.985,"l":28.08,"n":7351,"o":28.79,"t":"2025-10-16T04:00:00Z","v":478480,"vw":28.31892},{"c":27.03,"h":27.9,"l":26.84,"n":9185,"o":27.81,"t":"2025-10-17T04:00:00Z","v":460414,"vw":27.190032},{"c":27.88,"h":28.12,"l":27.15,"n":9862,"o":27.51,"t":"2025-10-20T04:00:00Z","v":490761,"vw":27.866407},{"c":27.25,"h":27.7,"l":26.75,"n":8874,"o":27.62,"t":"2025-10-21T04:00:00Z","v":507240,"vw":27.221089},{"c":27.13,"h":27.79,"l":26.84,"n":7798,"o":27.16,"t":"2025-10-22T04:00:00Z","v":327756,"vw":27.1774},{"c":28.54,"h":28.67,"l":27.32,"n":9350,"o":27.5,"t":"2025-10-23T04:00:00Z","v":452357,"vw":28.318901},{"c":29.07,"h":29.1999,"l":28.42,"n":7348,"o":28.92,"t":"2025-10-24T04:00:00Z","v":420504,"vw":28.823383},{"c":27.9,"h":29.34,"l":27.84,"n":7566,"o":29.34,"t":"2025-10-27T04:00:00Z","v":301742,"vw":28.304948},{"c":27.09,"h":27.84,"l":26.96,"n":6881,"o":27.82,"t":"2025-10-28T04:00:00Z","v":263129,"vw":27.250359},{"c":26.64,"h":27.485,"l":26.4,"n":8381,"o":26.99,"t":"2025-10-29T04:00:00Z","v":332486,"vw":26.778506},{"c":26,"h":26.85,"l":25.91,"n":8102,"o":26.39,"t":"2025-10-30T04:00:00Z","v":343753,"vw":26.180108},{"c":25.88,"h":26.05,"l":25.18,"n":10199,"o":25.76,"t":"2025-10-31T04:00:00Z","v":501500,"vw":25.708638},{"c":25.1,"h":25.89,"l":24.91,"n":9623,"o":25.88,"t":"2025-11-03T05:00:00Z","v":413208,"vw":25.285424},{"c":24.63,"h":25.26,"l":24.46,"n":9653,"o":24.69,"t":"2025-11-04T05:00:00Z","v":410367,"vw":24.705323},{"c":25.97,"h":27.75,"l":25.1801,"n":14560,"o":27.63,"t":"2025-11-05T05:00:00Z","v":834749,"vw":26.306179},{"c":25.21,"h":26.33,"l":25.16,"n":10205,"o":25.91,"t":"2025-11-06T05:00:00Z","v":811841,"vw":25.775196},{"c":25.92,"h":26.09,"l":24.9901,"n":8297,"o":25.26,"t":"2025-11-07T05:00:00Z","v":375149,"vw":25.787583},{"c":24.7,"h":26.42,"l":24.08,"n":9913,"o":26.42,"t":"2025-11-10T05:00:00Z","v":577708,"vw":24.718597},{"c":24.2,"h":24.66,"l":23.72,"n":8276,"o":24.5,"t":"2025-11-11T05:00:00Z","v":360134,"vw":24.117313},{"c":25.05,"h":25.13,"l":23.94,"n":7899,"o":24.22,"t":"2025-11-12T05:00:00Z","v":388362,"vw":24.726856},{"c":24.44,"h":25.19,"l":24.26,"n":6441,"o":24.61,"t":"2025-11-13T05:00:00Z","v":348601,"vw":24.678222},{"c":24.33,"h":24.48,"l":23.8086,"n":5038,"o":24.09,"t":"2025-11-14T05:00:00Z","v":187823,"vw":24.288543},{"c":23.76,"h":24.69,"l":23.48,"n":6825,"o":24.39,"t":"2025-11-17T05:00:00Z","v":417077,"vw":23.822165},{"c":24.27,"h":24.73,"l":23.36,"n":6346,"o":23.69,"t":"2025-11-18T05:00:00Z","v":301978,"vw":24.161227},{"c":25.1,"h":25.23,"l":24.05,"n":5811,"o":24.27,"t":"2025-11-19T05:00:00Z","v":269805,"vw":24.941727},{"c":24.39,"h":26.06,"l":24.37,"n":8859,"o":25.68,"t":"2025-11-20T05:00:00Z","v":498178,"vw":24.839055},{"c":25.19,"h":25.69,"l":24,"n":7862,"o":24.34,"t":"2025-11-21T05:00:00Z","v":441462,"vw":25.19198},{"c":25.48,"h":25.52,"l":24.98,"n":4869,"o":25.16,"t":"2025-11-24T05:00:00Z","v":269696,"vw":25.377356},{"c":25.59,"h":26.17,"l":25.54,"n":4355,"o":25.59,"t":"2025-11-25T05:00:00Z","v":210444,"vw":25.707865},{"c":25.65,"h":25.87,"l":25.42,"n":4333,"o":25.76,"t":"2025-11-26T05:00:00Z","v":247638,"vw":25.645034},{"c":25.65,"h":25.87,"l":25.51,"n":2743,"o":25.66,"t":"2025-11-28T05:00:00Z","v":104816,"vw":25.665309},{"c":25.47,"h":26.03,"l":25.44,"n":5653,"o":25.6,"t":"2025-12-01T05:00:00Z","v":292360,"vw":25.598011},{"c":24.96,"h":25.56,"l":24.94,"n":4858,"o":25.56,"t":"2025-12-02T05:00:00Z","v":167443,"vw":25.124636},{"c":26.06,"h":26.64,"l":25.24,"n":6949,"o":25.26,"t":"2025-12-03T05:00:00Z","v":440762,"vw":25.840956},{"c":26.07,"h":26.85,"l":25.7,"n":7289,"o":26.06,"t":"2025-12-04T05:00:00Z","v":446008,"vw":26.178587},{"c":26.3,"h":26.395,"l":25.83,"n":5481,"o":25.94,"t":"2025-12-05T05:00:00Z","v":353003,"vw":26.194887},{"c":26.69,"h":26.82,"l":26.04,"n":7213,"o":26.41,"t":"2025-12-08T05:00:00Z","v":439535,"vw":26.55616},{"c":26.5,"h":26.7,"l":26.26,"n":7457,"o":26.49,"t":"2025-12-09T05:00:00Z","v":298143,"vw":26.50767},{"c":26.23,"h":26.53,"l":25.751,"n":8434,"o":26.34,"t":"2025-12-10T05:00:00Z","v":471823,"vw":26.181368},{"c":27.36,"h":27.63,"l":26.21,"n":7646,"o":26.31,"t":"2025-12-11T05:00:00Z","v":388561,"vw":27.023775},{"c":26.71,"h":27.51,"l":26.31,"n":7495,"o":27.49,"t":"2025-12-12T05:00:00Z","v":389857,"vw":26.821496},{"c":27,"h":27.2949,"l":26.34,"n":6541,"o":26.98,"t":"2025-12-15T05:00:00Z","v":308201,"vw":26.921761},{"c":26.4,"h":27.5,"l":26.37,"n":8369,"o":26.78,"t":"2025-12-16T05:00:00Z","v":516530,"vw":27.021638},{"c":25.18,"h":26.67,"l":25.16,"n":6052,"o":26.38,"t":"2025-12-17T05:00:00Z","v":341173,"vw":25.563093},{"c":25.3,"h":26.045,"l":25.24,"n":6887,"o":25.56,"t":"2025-12-18T05:00:00Z","v":288897,"vw":25.528231},{"c":26.13,"h":26.44,"l":25.0404,"n":9292,"o":25.07,"t":"2025-12-19T05:00:00Z","v":784546,"vw":26.01018},{"c":26.06,"h":26.79,"l":25.89,"n":4978,"o":26.3,"t":"2025-12-22T05:00:00Z","v":251740,"vw":26.275123},{"c":26.11,"h":26.48,"l":25.9,"n":4577,"o":26.11,"t":"2025-12-23T05:00:00Z","v":214908,"vw":26.13698},{"c":26.27,"h":26.41,"l":26.04,"n":2400,"o":26.05,"t":"2025-12-24T05:00:00Z","v":97655,"vw":26.245563},{"c":26.04,"h":26.14,"l":25.63,"n":3808,"o":26.14,"t":"2025-12-26T05:00:00Z","v":140297,"vw":25.942011},{"c":26.23,"h":26.4265,"l":25.77,"n":4454,"o":25.81,"t":"2025-12-29T05:00:00Z","v":200029,"vw":26.131579},{"c":25.58,"h":26.34,"l":25.43,"n":4588,"o":26.34,"t":"2025-12-30T05:00:00Z","v":214556,"vw":25.65149},{"c":24.83,"h":25.66,"l":24.65,"n":4172,"o":25.66,"t":"2025-12-31T05:00:00Z","v":230166,"vw":24.875644},{"c":24.88,"h":25.1,"l":24.21,"n":6283,"o":24.77,"t":"2026-01-02T05:00:00Z","v":291584,"vw":24.840781},{"c":25.76,"h":26.11,"l":24.75,"n":7412,"o":24.75,"t":"2026-01-05T05:00:00Z","v":257099,"vw":25.705786},{"c":25.87,"h":25.94,"l":25.29,"n":5140,"o":25.63,"t":"2026-01-06T05:00:00Z","v":210046,"vw":25.735291},{"c":25.22,"h":26.08,"l":25.03,"n":6504,"o":25.8,"t":"2026-01-07T05:00:00Z","v":215980,"vw":25.270661},{"c":25.75,"h":25.95,"l":25.17,"n":6194,"o":25.17,"t":"2026-01-08T05:00:00Z","v":221269,"vw":25.665107},{"c":26.33,"h":26.94,"l":25.9,"n":6945,"o":25.95,"t":"2026-01-09T05:00:00Z","v":262161,"vw":26.369498},{"c":25.91,"h":26.51,"l":25.84,"n":8493,"o":26.46,"t":"2026-01-12T05:00:00Z","v":358556,"vw":26.038248},{"c":25.99,"h":26.1,"l":25.45,"n":4889,"o":25.71,"t":"2026-01-13T05:00:00Z","v":203241,"vw":25.902309},{"c":23.1,"h":26.07,"l":22.685,"n":11822,"o":25.73,"t":"2026-01-14T05:00:00Z","v":609219,"vw":23.377027},{"c":23.61,"h":23.805,"l":22.82,"n":8843,"o":23.18,"t":"2026-01-15T05:00:00Z","v":386240,"vw":23.512209},{"c":21.83,"h":23.685,"l":21.82,"n":5409,"o":23.43,"t":"2026-01-16T05:00:00Z","v":335818,"vw":22.148373},{"c":21.12,"h":21.58,"l":20.945,"n":7702,"o":21.39,"t":"2026-01-20T05:00:00Z","v":310581,"vw":21.184696},{"c":22.24,"h":22.51,"l":21.4075,"n":8759,"o":21.51,"t":"2026-01-21T05:00:00Z","v":448417,"vw":22.129612},{"c":23.43,"h":23.58,"l":22.35,"n":7361,"o":22.39,"t":"2026-01-22T05:00:00Z","v":373384,"vw":23.32689},{"c":22.98,"h":23.54,"l":22.51,"n":5251,"o":23.24,"t":"2026-01-23T05:00:00Z","v":274324,"vw":22.925236},{"c":23.27,"h":23.28,"l":22.82,"n":5370,"o":22.95,"t":"2026-01-26T05:00:00Z","v":234869,"vw":23.107123},{"c":23.22,"h":23.42,"l":22.94,"n":7091,"o":23.15,"t":"2026-01-27T05:00:00Z","v":405965,"vw":23.219054},{"c":22.45,"h":23.25,"l":22.42,"n":7400,"o":23.25,"t":"2026-01-28T05:00:00Z","v":370393,"vw":22.821684},{"c":22.2,"h":22.45,"l":21.49,"n":6042,"o":22.45,"t":"2026-01-29T05:00:00Z","v":280244,"vw":22.020474},{"c":22.28,"h":22.41,"l":22.025,"n":7146,"o":22.18,"t":"2026-01-30T05:00:00Z","v":308843,"vw":22.236753},{"c":23.17,"h":23.29,"l":21.92,"n":8631,"o":22.41,"t":"2026-02-02T05:00:00Z","v":351849,"vw":23.068648},{"c":22.94,"h":23.69,"l":22.08,"n":8637,"o":23.1,"t":"2026-02-03T05:00:00Z","v":326347,"vw":22.871735},{"c":23.94,"h":24.05,"l":22.805,"n":7600,"o":23.1,"t":"2026-02-04T05:00:00Z","v":282984,"vw":23.720036},{"c":23.53,"h":24.02,"l":23.355,"n":8988,"o":23.53,"t":"2026-02-05T05:00:00Z","v":335237,"vw":23.577762},{"c":24.69,"h":24.89,"l":23.855,"n":6079,"o":23.91,"t":"2026-02-06T05:00:00Z","v":290519,"vw":24.630347},{"c":24.81,"h":25.13,"l":24.56,"n":5583,"o":24.73,"t":"2026-02-09T05:00:00Z","v":188067,"vw":24.842832},{"c":24.87,"h":25.48,"l":24.58,"n":5967,"o":24.93,"t":"2026-02-10T05:00:00Z","v":213787,"vw":24.861175},{"c":24.55,"h":25.28,"l":24.22,"n":4151,"o":25.12,"t":"2026-02-11T05:00:00Z","v":146378,"vw":24.543519},{"c":21.91,"h":24.85,"l":21.77,"n":9266,"o":24.85,"t":"2026-02-12T05:00:00Z","v":377169,"vw":22.369929},{"c":20.49,"h":22.47,"l":20.48,"n":9820,"o":21.94,"t":"2026-02-13T05:00:00Z","v":468485,"vw":21.299622},{"c":21.42,"h":21.73,"l":20.485,"n":12158,"o":20.73,"t":"2026-02-17T05:00:00Z","v":810911,"vw":21.263174},{"c":22.09,"h":22.25,"l":21.45,"n":9749,"o":21.45,"t":"2026-02-18T05:00:00Z","v":538898,"vw":21.849478},{"c":22.63,"h":22.65,"l":21.8,"n":8834,"o":21.8,"t":"2026-02-19T05:00:00Z","v":483603,"vw":22.347697},{"c":23.09,"h":23.15,"l":22.19,"n":7119,"o":22.19,"t":"2026-02-20T05:00:00Z","v":367557,"vw":22.973128},{"c":22.28,"h":22.99,"l":22.015,"n":6608,"o":22.7,"t":"2026-02-23T05:00:00Z","v":391998,"vw":22.349753},{"c":22.62,"h":23.115,"l":22.05,"n":7119,"o":22.39,"t":"2026-02-24T05:00:00Z","v":478965,"vw":22.651862},{"c":23.38,"h":23.38,"l":22.435,"n":10678,"o":23.04,"t":"2026-02-25T05:00:00Z","v":702893,"vw":23.106125},{"c":28.63,"h":28.97,"l":25.095,"n":20073,"o":25.35,"t":"2026-02-26T05:00:00Z","v":1192719,"vw":27.799443},{"c":29.22,"h":29.8,"l":27.3113,"n":13521,"o":28.64,"t":"2026-02-27T05:00:00Z","v":697661,"vw":29.104716},{"c":28.59,"h":30,"l":28.54,"n":10423,"o":29.09,"t":"2026-03-02T05:00:00Z","v":485945,"vw":29.099052},{"c":28.38,"h":28.9,"l":27.1575,"n":9847,"o":27.56,"t":"2026-03-03T05:00:00Z","v":494378,"vw":28.229012},{"c":27.26,"h":28.486,"l":27.09,"n":6934,"o":28.19,"t":"2026-03-04T05:00:00Z","v":259455,"vw":27.414336},{"c":27,"h":27.7,"l":26.88,"n":7587,"o":27.02,"t":"2026-03-05T05:00:00Z","v":271528,"vw":27.051722},{"c":27,"h":27.03,"l":25.52,"n":9755,"o":26.27,"t":"2026-03-06T05:00:00Z","v":524196,"vw":26.526137},{"c":27.19,"h":27.45,"l":25.61,"n":9193,"o":26.6,"t":"2026-03-09T04:00:00Z","v":540059,"vw":26.933581},{"c":26.86,"h":27.6599,"l":25.72,"n":9465,"o":27.1,"t":"2026-03-10T04:00:00Z","v":473420,"vw":26.630576},{"c":26.65,"h":27.125,"l":26.4,"n":5106,"o":27.01,"t":"2026-03-11T04:00:00Z","v":223696,"vw":26.676115},{"c":25.87,"h":26.9,"l":25.82,"n":10092,"o":26.46,"t":"2026-03-12T04:00:00Z","v":539253,"vw":26.426702},{"c":24.91,"h":26.18,"l":24.48,"n":9145,"o":25.76,"t":"2026-03-13T04:00:00Z","v":399155,"vw":25.178441},{"c":23.55,"h":25.568,"l":23.5,"n":4905,"o":25,"t":"2026-03-16T04:00:00Z","v":257877,"vw":23.944465},{"c":22.88,"h":23.9,"l":22.83,"n":8640,"o":23.63,"t":"2026-03-17T04:00:00Z","v":476296,"vw":23.144353},{"c":22.14,"h":22.93,"l":22.01,"n":7209,"o":22.52,"t":"2026-03-18T04:00:00Z","v":345684,"vw":22.20445},{"c":22.38,"h":22.735,"l":21.75,"n":5335,"o":21.9,"t":"2026-03-19T04:00:00Z","v":282919,"vw":22.30956},{"c":22.01,"h":22.5703,"l":21.79,"n":4977,"o":22.49,"t":"2026-03-20T04:00:00Z","v":338292,"vw":22.066789},{"c":22.58,"h":23,"l":22.41,"n":6434,"o":22.59,"t":"2026-03-23T04:00:00Z","v":333549,"vw":22.610169},{"c":22.48,"h":22.76,"l":22.08,"n":5999,"o":22.18,"t":"2026-03-24T04:00:00Z","v":270279,"vw":22.488816},{"c":22.79,"h":23.27,"l":22.16,"n":7266,"o":22.99,"t":"2026-03-25T04:00:00Z","v":308101,"vw":22.595546},{"c":22.38,"h":23.22,"l":22.03,"n":4773,"o":22.37,"t":"2026-03-26T04:00:00Z","v":256156,"vw":22.377375},{"c":21.12,"h":22.38,"l":20.87,"n":5672,"o":22.26,"t":"2026-03-27T04:00:00Z","v":235544,"vw":21.342204},{"c":21,"h":21.705,"l":20.83,"n":5944,"o":21.32,"t":"2026-03-30T04:00:00Z","v":221039,"vw":21.08971},{"c":21.89,"h":22.07,"l":21.24,"n":5486,"o":21.46,"t":"2026-03-31T04:00:00Z","v":275612,"vw":21.727902},{"c":22.37,"h":22.78,"l":21.91,"n":7212,"o":21.91,"t":"2026-04-01T04:00:00Z","v":335534,"vw":22.396894},{"c":22.79,"h":23.175,"l":21.73,"n":5668,"o":21.73,"t":"2026-04-02T04:00:00Z","v":220332,"vw":22.792474},{"c":22.84,"h":23.25,"l":22.505,"n":4261,"o":22.62,"t":"2026-04-06T04:00:00Z","v":179749,"vw":22.799757},{"c":22.51,"h":22.87,"l":22.39,"n":4015,"o":22.75,"t":"2026-04-07T04:00:00Z","v":123885,"vw":22.55678},{"c":22.55,"h":23.69,"l":22.3263,"n":5100,"o":23.62,"t":"2026-04-08T04:00:00Z","v":236496,"vw":22.705584},{"c":22.56,"h":22.855,"l":22.22,"n":3968,"o":22.44,"t":"2026-04-09T04:00:00Z","v":172471,"vw":22.563837},{"c":21.73,"h":22.63,"l":21.515,"n":4371,"o":22.63,"t":"2026-04-10T04:00:00Z","v":234220,"vw":21.800899},{"c":21.48,"h":21.52,"l":20.56,"n":7702,"o":21.46,"t":"2026-04-13T04:00:00Z","v":311580,"vw":21.28703},{"c":21.66,"h":21.88,"l":21.21,"n":4104,"o":21.6,"t":"2026-04-14T04:00:00Z","v":160464,"vw":21.573222},{"c":21.16,"h":22.08,"l":21.14,"n":6770,"o":21.69,"t":"2026-04-15T04:00:00Z","v":330146,"vw":21.444651},{"c":20.88,"h":21.41,"l":20.68,"n":8895,"o":21.28,"t":"2026-04-16T04:00:00Z","v":399547,"vw":20.981375},{"c":21.63,"h":22.22,"l":21.13,"n":7281,"o":21.13,"t":"2026-04-17T04:00:00Z","v":644886,"vw":21.601265},{"c":21.34,"h":22.04,"l":21.32,"n":6909,"o":21.7,"t":"2026-04-20T04:00:00Z","v":271628,"vw":21.539195},{"c":20.57,"h":21.62,"l":20.495,"n":6964,"o":21.21,"t":"2026-04-21T04:00:00Z","v":268789,"vw":20.832979},{"c":20.79,"h":21.26,"l":20.66,"n":7620,"o":20.67,"t":"2026-04-22T04:00:00Z","v":312670,"vw":20.83408},{"c":20.9,"h":21.255,"l":20.5,"n":6096,"o":20.77,"t":"2026-04-23T04:00:00Z","v":264217,"vw":20.826947},{"c":21.15,"h":21.38,"l":20.77,"n":7132,"o":20.77,"t":"2026-04-24T04:00:00Z","v":664497,"vw":21.141994},{"c":21.04,"h":21.69,"l":20.97,"n":6263,"o":21.15,"t":"2026-04-27T04:00:00Z","v":238301,"vw":21.125831},{"c":20.88,"h":21.3,"l":20.73,"n":7023,"o":21.24,"t":"2026-04-28T04:00:00Z","v":191033,"vw":20.916481},{"c":20.36,"h":20.79,"l":20.28,"n":5586,"o":20.79,"t":"2026-04-29T04:00:00Z","v":183942,"vw":20.445948},{"c":21.05,"h":21.1,"l":20.1,"n":7299,"o":20.42,"t":"2026-04-30T04:00:00Z","v":255207,"vw":20.906951},{"c":22.14,"h":22.21,"l":21.25,"n":10038,"o":21.25,"t":"2026-05-01T04:00:00Z","v":415856,"vw":21.927726},{"c":21.33,"h":21.67,"l":20.73,"n":7922,"o":21.39,"t":"2026-05-04T04:00:00Z","v":350015,"vw":21.26279},{"c":22.07,"h":22.43,"l":21.5,"n":5921,"o":21.88,"t":"2026-05-05T04:00:00Z","v":260698,"vw":22.117028},{"c":22,"h":22.12,"l":21.455,"n":6629,"o":21.99,"t":"2026-05-06T04:00:00Z","v":312137,"vw":21.840009},{"c":17.45,"h":19.19,"l":17.2,"n":15702,"o":18.48,"t":"2026-05-07T04:00:00Z","v":1361445,"vw":17.842895},{"c":16.18,"h":17.51,"l":15.4,"n":16162,"o":17.51,"t":"2026-05-08T04:00:00Z","v":1514947,"vw":16.036234},{"c":15.92,"h":16.62,"l":15.18,"n":14520,"o":15.95,"t":"2026-05-11T04:00:00Z","v":1072378,"vw":15.753722},{"c":15.6,"h":17.425,"l":15.6,"n":14803,"o":16.15,"t":"2026-05-12T04:00:00Z","v":1005850,"vw":16.396634},{"c":15.53,"h":16.3,"l":15.01,"n":14172,"o":15.98,"t":"2026-05-13T04:00:00Z","v":885879,"vw":15.565567},{"c":15.19,"h":15.99,"l":15.091,"n":12478,"o":15.66,"t":"2026-05-14T04:00:00Z","v":669685,"vw":15.449958},{"c":15.31,"h":15.68,"l":14.89,"n":10303,"o":15.21,"t":"2026-05-15T04:00:00Z","v":669434,"vw":15.241109},{"c":15.37,"h":15.9,"l":15.16,"n":14046,"o":15.53,"t":"2026-05-18T04:00:00Z","v":784579,"vw":15.428581},{"c":14.5,"h":16.02,"l":14.27,"n":20483,"o":15.17,"t":"2026-05-19T04:00:00Z","v":1165551,"vw":14.977052},{"c":15.64,"h":15.65,"l":14.13,"n":12199,"o":14.42,"t":"2026-05-20T04:00:00Z","v":592577,"vw":15.191315},{"c":15.76,"h":16.06,"l":15.2,"n":14650,"o":15.5,"t":"2026-05-21T04:00:00Z","v":996749,"vw":15.713824},{"c":16.63,"h":16.9293,"l":15.78,"n":11484,"o":15.78,"t":"2026-05-22T04:00:00Z","v":751340,"vw":16.612042},{"c":15.9,"h":16.97,"l":15.6,"n":11920,"o":16.45,"t":"2026-05-26T04:00:00Z","v":818240,"vw":15.941037},{"c":15.43,"h":16.21,"l":15.41,"n":10875,"o":16.01,"t":"2026-05-27T04:00:00Z","v":727420,"vw":15.656402},{"c":15.66,"h":15.9,"l":15.385,"n":10710,"o":15.55,"t":"2026-05-28T04:00:00Z","v":544157,"vw":15.586154},{"c":16.01,"h":16.08,"l":15.55,"n":11487,"o":15.55,"t":"2026-05-29T04:00:00Z","v":792572,"vw":15.928722},{"c":16.31,"h":16.49,"l":15.79,"n":12859,"o":15.86,"t":"2026-06-01T04:00:00Z","v":748540,"vw":16.218826},{"c":15.71,"h":16.13,"l":15.4,"n":11042,"o":16.01,"t":"2026-06-02T04:00:00Z","v":621320,"vw":15.729516},{"c":16.5,"h":16.55,"l":15.4,"n":8924,"o":15.66,"t":"2026-06-03T04:00:00Z","v":475296,"vw":16.176809},{"c":17.49,"h":17.54,"l":16.67,"n":11440,"o":16.9,"t":"2026-06-04T04:00:00Z","v":737268,"vw":17.145812},{"c":17.15,"h":17.69,"l":16.98,"n":15919,"o":17.43,"t":"2026-06-05T04:00:00Z","v":943786,"vw":17.235515},{"c":16.69,"h":17.94,"l":16.5,"n":13121,"o":17.74,"t":"2026-06-08T04:00:00Z","v":766652,"vw":16.852844},{"c":16.97,"h":18.06,"l":16.72,"n":12684,"o":17.52,"t":"2026-06-09T04:00:00Z","v":646229,"vw":17.013088},{"c":16.81,"h":17.53,"l":16.38,"n":9887,"o":16.78,"t":"2026-06-10T04:00:00Z","v":532468,"vw":17.004154},{"c":17.05,"h":17.15,"l":16.34,"n":8571,"o":16.76,"t":"2026-06-11T04:00:00Z","v":387160,"vw":16.891145},{"c":17.09,"h":17.365,"l":16.7501,"n":8582,"o":16.96,"t":"2026-06-12T04:00:00Z","v":396909,"vw":17.127813},{"c":16.61,"h":17.645,"l":16.61,"n":9961,"o":17.22,"t":"2026-06-15T04:00:00Z","v":585140,"vw":16.905748},{"c":16.93,"h":16.96,"l":16.32,"n":10344,"o":16.73,"t":"2026-06-16T04:00:00Z","v":601097,"vw":16.772659},{"c":17.04,"h":17.58,"l":16.675,"n":15312,"o":16.89,"t":"2026-06-17T04:00:00Z","v":718285,"vw":17.053527},{"c":17.19,"h":17.665,"l":16.77,"n":11556,"o":17.27,"t":"2026-06-18T04:00:00Z","v":1146414,"vw":17.147364},{"c":16.31,"h":17.215,"l":15.95,"n":12746,"o":16.99,"t":"2026-06-22T04:00:00Z","v":727631,"vw":16.460323},{"c":16.8,"h":17.07,"l":16.215,"n":13025,"o":16.82,"t":"2026-06-23T04:00:00Z","v":858427,"vw":16.535798},{"c":17.8,"h":17.85,"l":16.67,"n":10231,"o":16.85,"t":"2026-06-24T04:00:00Z","v":1074902,"vw":17.44659},{"c":18.19,"h":18.85,"l":17.53,"n":8352,"o":17.72,"t":"2026-06-25T04:00:00Z","v":491319,"vw":18.414235},{"c":20.04,"h":20.07,"l":17.835,"n":13566,"o":18.04,"t":"2026-06-26T04:00:00Z","v":2659790,"vw":19.825238},{"c":20.41,"h":20.5,"l":19.55,"n":15890,"o":19.92,"t":"2026-06-29T04:00:00Z","v":745675,"vw":20.148663},{"c":20.21,"h":20.79,"l":19.6,"n":9096,"o":20.46,"t":"2026-06-30T04:00:00Z","v":576144,"vw":20.146812},{"c":20.62,"h":21.14,"l":20.36,"n":9732,"o":20.58,"t":"2026-07-01T04:00:00Z","v":561508,"vw":20.673584},{"c":20.92,"h":21.38,"l":20.17,"n":9696,"o":20.93,"t":"2026-07-02T04:00:00Z","v":445982,"vw":20.65914},{"c":22.08,"h":22.3299,"l":20.75,"n":11450,"o":20.92,"t":"2026-07-06T04:00:00Z","v":546092,"vw":22.01663},{"c":21.51,"h":22.5,"l":21.12,"n":10349,"o":22.3,"t":"2026-07-07T04:00:00Z","v":466118,"vw":21.574371},{"c":21.34,"h":21.53,"l":20.97,"n":7677,"o":21.15,"t":"2026-07-08T04:00:00Z","v":392372,"vw":21.297898},{"c":21.34,"h":21.45,"l":20.96,"n":6888,"o":21.02,"t":"2026-07-09T04:00:00Z","v":401770,"vw":21.307375},{"c":20.95,"h":21.62,"l":20.56,"n":7409,"o":21.49,"t":"2026-07-10T04:00:00Z","v":391898,"vw":20.957565},{"c":20.03,"h":21.255,"l":19.99,"n":10370,"o":20.93,"t":"2026-07-13T04:00:00Z","v":612261,"vw":20.237949},{"c":20.63,"h":20.81,"l":19.68,"n":11667,"o":19.92,"t":"2026-07-14T04:00:00Z","v":525509,"vw":20.525976},{"c":20.55,"h":21.22,"l":20.455,"n":8568,"o":20.66,"t":"2026-07-15T04:00:00Z","v":510971,"vw":20.672664},{"c":21.81,"h":21.84,"l":20.2384,"n":9571,"o":20.62,"t":"2026-07-16T04:00:00Z","v":360770,"vw":21.588886},{"c":20.93,"h":22.18,"l":20.79,"n":9615,"o":21.48,"t":"2026-07-17T04:00:00Z","v":553780,"vw":21.030466},{"c":19.81,"h":20.63,"l":19.7,"n":8774,"o":20.5,"t":"2026-07-20T04:00:00Z","v":541432,"vw":19.935519},{"c":19.41,"h":19.86,"l":18.46,"n":12376,"o":19.49,"t":"2026-07-21T04:00:00Z","v":749681,"vw":19.099252},{"c":19.88,"h":19.9,"l":19.0401,"n":6755,"o":19.45,"t":"2026-07-22T04:00:00Z","v":457685,"vw":19.658149},{"c":18.6,"h":19.96,"l":18.56,"n":8402,"o":19.77,"t":"2026-07-23T04:00:00Z","v":456295,"vw":19.006667},{"c":19.66,"h":19.93,"l":18.51,"n":8370,"o":18.51,"t":"2026-07-24T04:00:00Z","v":458188,"vw":19.507186},{"c":19.86,"h":20.235,"l":19.075,"n":7161,"o":19.84,"t":"2026-07-27T04:00:00Z","v":346430,"vw":19.831133},{"c":20.48,"h":20.64,"l":19.82,"n":5858,"o":20.06,"t":"2026-07-28T04:00:00Z","v":352748,"vw":20.338975},{"c":20.23,"h":20.72,"l":19.71,"n":7233,"o":20.48,"t":"2026-07-29T04:00:00Z","v":532066,"vw":20.239241},{"c":20.22,"h":20.39,"l":19.38,"n":8390,"o":20.18,"t":"2026-07-30T04:00:00Z","v":367178,"vw":19.988502},{"c":20.99,"h":21.08,"l":19.77,"n":7569,"o":19.97,"t":"2026-07-31T04:00:00Z","v":371511,"vw":20.866688},{"c":22.01,"h":22.17,"l":21.23,"n":6992,"o":21.23,"t":"2026-08-03T04:00:00Z","v":312950,"vw":21.903299},{"c":22.85,"h":23.26,"l":21.45,"n":10337,"o":21.78,"t":"2026-08-04T04:00:00Z","v":715248,"vw":22.83682},{"c":22.63,"h":23.3224,"l":22.495,"n":8931,"o":23.01,"t":"2026-08-05T04:00:00Z","v":381114,"vw":22.715577},{"c":15.09,"h":15.77,"l":12.68,"n":39552,"o":15.28,"t":"2026-08-06T04:00:00Z","v":3055214,"vw":14.700791},{"c":16.51,"h":18.1,"l":14.495,"n":35621,"o":14.605,"t":"2026-08-07T04:00:00Z","v":2926028,"vw":16.918155},{"c":15.54,"h":16.32,"l":15.06,"n":18433,"o":16.19,"t":"2026-08-10T04:00:00Z","v":1156378,"vw":15.505917},{"c":16.41,"h":16.52,"l":15.42,"n":13546,"o":15.51,"t":"2026-08-11T04:00:00Z","v":715778,"vw":16.286237},{"c":16.4,"h":16.72,"l":15.95,"n":9719,"o":16.24,"t":"2026-08-12T04:00:00Z","v":611269,"vw":16.316447},{"c":17.5,"h":17.53,"l":16.355,"n":9068,"o":16.45,"t":"2026-08-13T04:00:00Z","v":541060,"vw":17.140233},{"c":17.62,"h":18.315,"l":17.05,"n":12732,"o":17.09,"t":"2026-08-14T04:00:00Z","v":857949,"vw":17.74372},{"c":16.04,"h":17.73,"l":15.9,"n":12907,"o":16.41,"t":"2026-08-17T04:00:00Z","v":801759,"vw":16.23672},{"c":16.09,"h":17.04,"l":16.06,"n":10751,"o":16.31,"t":"2026-08-18T04:00:00Z","v":1019737,"vw":16.319472},{"c":16.62,"h":16.78,"l":16.27,"n":8726,"o":16.58,"t":"2026-08-19T04:00:00Z","v":500501,"vw":16.552175},{"c":14.66,"h":16.66,"l":14.55,"n":15056,"o":16.33,"t":"2026-08-20T04:00:00Z","v":1142085,"vw":15.019776},{"c":15.87,"h":15.96,"l":14.39,"n":10530,"o":14.82,"t":"2026-08-21T04:00:00Z","v":745980,"vw":15.479404},{"c":15.33,"h":16.16,"l":15.06,"n":10421,"o":15.92,"t":"2026-08-24T04:00:00Z","v":733906,"vw":15.422429},{"c":16,"h":16.05,"l":15.1788,"n":9532,"o":15.56,"t":"2026-08-25T04:00:00Z","v":887003,"vw":15.634852},{"c":16.58,"h":16.59,"l":15.87,"n":8525,"o":15.95,"t":"2026-08-26T04:00:00Z","v":810057,"vw":16.509231},{"c":16.35,"h":16.87,"l":16.27,"n":5760,"o":16.39,"t":"2026-08-27T04:00:00Z","v":572014,"vw":16.47816},{"c":17.04,"h":17.24,"l":16.3,"n":6606,"o":16.3,"t":"2026-08-28T04:00:00Z","v":360170,"vw":17.019034},{"c":16.72,"h":17.03,"l":16.4409,"n":8379,"o":16.78,"t":"2026-08-31T04:00:00Z","v":539510,"vw":16.719823},{"c":16.54,"h":16.99,"l":16.47,"n":8859,"o":16.89,"t":"2026-09-01T04:00:00Z","v":355659,"vw":16.657531},{"c":17.33,"h":17.57,"l":16.32,"n":8616,"o":16.41,"t":"2026-09-02T04:00:00Z","v":432965,"vw":17.17702},{"c":17.58,"h":17.99,"l":17.27,"n":9598,"o":17.6,"t":"2026-09-03T04:00:00Z","v":442706,"vw":17.680192},{"c":17.85,"h":17.92,"l":17.05,"n":8870,"o":17.32,"t":"2026-09-04T04:00:00Z","v":472302,"vw":17.718169},{"c":17.91,"h":18.14,"l":17.235,"n":8320,"o":17.55,"t":"2026-09-08T04:00:00Z","v":422373,"vw":17.855903},{"c":17.82,"h":18.01,"l":17.4,"n":9598,"o":17.93,"t":"2026-09-09T04:00:00Z","v":409247,"vw":17.794748},{"c":18.16,"h":18.39,"l":17.5,"n":6647,"o":17.68,"t":"2026-09-10T04:00:00Z","v":344662,"vw":18.057719},{"c":18.33,"h":18.85,"l":18.31,"n":7356,"o":18.63,"t":"2026-09-11T04:00:00Z","v":480485,"vw":18.569786},{"c":18.86,"h":19.085,"l":18.38,"n":8890,"o":18.51,"t":"2026-09-14T04:00:00Z","v":518492,"vw":18.82338},{"c":17.8,"h":18.86,"l":17.575,"n":8949,"o":18.7,"t":"2026-09-15T04:00:00Z","v":369724,"vw":17.912722},{"c":17.53,"h":18.335,"l":17.42,"n":8511,"o":18.07,"t":"2026-09-16T04:00:00Z","v":480344,"vw":17.723746},{"c":17.58,"h":18.31,"l":17.38,"n":8451,"o":18.16,"t":"2026-09-17T04:00:00Z","v":560936,"vw":17.59336},{"c":18.11,"h":18.24,"l":17.085,"n":6302,"o":17.5,"t":"2026-09-18T04:00:00Z","v":954376,"vw":18.026637},{"c":17.48,"h":18.1,"l":17.34,"n":8365,"o":18.1,"t":"2026-09-21T04:00:00Z","v":534186,"vw":17.678601},{"c":16.94,"h":17.81,"l":16.7,"n":11168,"o":17.59,"t":"2026-09-22T04:00:00Z","v":770224,"vw":17.042754},{"c":17.02,"h":17.07,"l":16.15,"n":6927,"o":16.95,"t":"2026-09-23T04:00:00Z","v":556775,"vw":16.842803},{"c":16.82,"h":17.12,"l":15.85,"n":12777,"o":17.05,"t":"2026-09-24T04:00:00Z","v":1032667,"vw":16.412386},{"c":14,"h":17.19,"l":13.98,"n":16620,"o":16.77,"t":"2026-09-25T04:00:00Z","v":1250527,"vw":15.180363},{"c":14.64,"h":14.7692,"l":13.46,"n":16052,"o":13.55,"t":"2026-09-28T04:00:00Z","v":1125903,"vw":14.404958},{"c":14.11,"h":14.77,"l":13.99,"n":9755,"o":14.64,"t":"2026-09-29T04:00:00Z","v":585088,"vw":14.351362},{"c":13.38,"h":14.4,"l":13.19,"n":10898,"o":14.19,"t":"2026-09-30T04:00:00Z","v":790481,"vw":13.490863},{"c":12.73,"h":13.51,"l":12.55,"n":17215,"o":13.51,"t":"2026-10-01T04:00:00Z","v":1764289,"vw":12.698361},{"c":12.71,"h":13.295,"l":12.2598,"n":12950,"o":12.75,"t":"2026-10-02T04:00:00Z","v":996130,"vw":12.820921},{"c":14.21,"h":14.25,"l":12.35,"n":10673,"o":12.74,"t":"2026-10-05T04:00:00Z","v":816698,"vw":13.627704},{"c":14.52,"h":14.61,"l":13.93,"n":9202,"o":14.27,"t":"2026-10-06T04:00:00Z","v":583902,"vw":14.373291},{"c":14.22,"h":14.48,"l":13.53,"n":7563,"o":14.27,"t":"2026-10-07T04:00:00Z","v":521322,"vw":14.097907},{"c":13.71,"h":14.06,"l":13.18,"n":7288,"o":14.06,"t":"2026-10-08T04:00:00Z","v":697763,"vw":13.628109},{"c":13.81,"h":13.98,"l":13.42,"n":8111,"o":13.58,"t":"2026-10-09T04:00:00Z","v":870198,"vw":13.790543},{"c":13.26,"h":13.99,"l":13.04,"n":7908,"o":13.82,"t":"2026-10-12T04:00:00Z","v":475263,"vw":13.319917},{"c":13.28,"h":13.54,"l":12.84,"n":6678,"o":13.23,"t":"2026-10-13T04:00:00Z","v":447897,"vw":13.149369},{"c":13.55,"h":13.71,"l":13.09,"n":9382,"o":13.1,"t":"2026-10-14T04:00:00Z","v":846190,"vw":13.434763},{"c":14.07,"h":14.23,"l":13.31,"n":9778,"o":13.61,"t":"2026-10-15T04:00:00Z","v":825283,"vw":13.984983},{"c":14.01,"h":14.56,"l":13.58,"n":7344,"o":14.1,"t":"2026-10-16T04:00:00Z","v":653697,"vw":13.991697},{"c":13.82,"h":14.15,"l":13.48,"n":8254,"o":14.15,"t":"2026-10-19T04:00:00Z","v":539231,"vw":13.890832},{"c":14.03,"h":14.26,"l":13.855,"n":8264,"o":13.94,"t":"2026-10-20T04:00:00Z","v":608968,"vw":14.056683},{"c":13.95,"h":14.68,"l":13.88,"n":7252,"o":14.24,"t":"2026-10-21T04:00:00Z","v":865109,"vw":14.179334},{"c":14.64,"h":14.675,"l":13.81,"n":10159,"o":13.81,"t":"2026-10-22T04:00:00Z","v":724090,"vw":14.348788},{"c":14.92,"h":15.1938,"l":14.03,"n":3301,"o":14.38,"t":"2026-10-23T04:00:00Z","v":149916,"vw":14.678883}],"volatilityBars":[{"c":17.635,"h":17.775,"l":17.52,"n":56,"o":17.59,"t":"2026-09-22T13:30:00Z","v":6695,"vw":17.605681},{"c":17.6,"h":17.6,"l":17.44,"n":93,"o":17.59,"t":"2026-09-22T13:45:00Z","v":2255,"vw":17.550368},{"c":17.73,"h":17.81,"l":17.51,"n":211,"o":17.56,"t":"2026-09-22T14:00:00Z","v":13906,"vw":17.622475},{"c":17.37,"h":17.7799,"l":17.37,"n":216,"o":17.66,"t":"2026-09-22T14:15:00Z","v":8156,"vw":17.572821},{"c":17.07,"h":17.36,"l":17.07,"n":234,"o":17.36,"t":"2026-09-22T14:30:00Z","v":16692,"vw":17.265845},{"c":16.95,"h":17.015,"l":16.92,"n":198,"o":16.95,"t":"2026-09-22T14:45:00Z","v":6203,"vw":16.965269},{"c":16.87,"h":16.99,"l":16.86,"n":204,"o":16.99,"t":"2026-09-22T15:00:00Z","v":7889,"vw":16.945456},{"c":16.8476,"h":16.875,"l":16.8232,"n":165,"o":16.875,"t":"2026-09-22T15:15:00Z","v":4282,"vw":16.84033},{"c":16.82,"h":16.82,"l":16.7,"n":366,"o":16.82,"t":"2026-09-22T15:30:00Z","v":12965,"vw":16.755944},{"c":16.805,"h":16.805,"l":16.77,"n":83,"o":16.8,"t":"2026-09-22T15:45:00Z","v":2302,"vw":16.794337},{"c":16.86,"h":16.86,"l":16.78,"n":260,"o":16.805,"t":"2026-09-22T16:00:00Z","v":10607,"vw":16.79683},{"c":16.89,"h":16.91,"l":16.85,"n":132,"o":16.89,"t":"2026-09-22T16:15:00Z","v":6444,"vw":16.900217},{"c":16.85,"h":16.875,"l":16.8,"n":309,"o":16.87,"t":"2026-09-22T16:30:00Z","v":10653,"vw":16.83481},{"c":16.89,"h":16.92,"l":16.865,"n":217,"o":16.865,"t":"2026-09-22T16:45:00Z","v":6556,"vw":16.897719},{"c":16.88,"h":16.88,"l":16.8,"n":409,"o":16.87,"t":"2026-09-22T17:00:00Z","v":16247,"vw":16.833642},{"c":17.04,"h":17.06,"l":16.86,"n":632,"o":16.86,"t":"2026-09-22T17:15:00Z","v":63782,"vw":16.998077},{"c":16.94,"h":17.05,"l":16.94,"n":260,"o":17.0325,"t":"2026-09-22T17:30:00Z","v":11955,"vw":17.000828},{"c":16.95,"h":16.95,"l":16.89,"n":322,"o":16.93,"t":"2026-09-22T17:45:00Z","v":18698,"vw":16.921988},{"c":17.07,"h":17.12,"l":16.95,"n":248,"o":16.97,"t":"2026-09-22T18:00:00Z","v":11299,"vw":17.040917},{"c":17.065,"h":17.115,"l":17.01,"n":294,"o":17.07,"t":"2026-09-22T18:15:00Z","v":13604,"vw":17.050927},{"c":17.08,"h":17.105,"l":17.045,"n":323,"o":17.05,"t":"2026-09-22T18:30:00Z","v":11259,"vw":17.067252},{"c":17.1,"h":17.105,"l":17.07,"n":167,"o":17.105,"t":"2026-09-22T18:45:00Z","v":4025,"vw":17.10275},{"c":17.135,"h":17.2,"l":17.08,"n":409,"o":17.09,"t":"2026-09-22T19:00:00Z","v":14871,"vw":17.125985},{"c":17.14,"h":17.18,"l":17.05,"n":531,"o":17.13,"t":"2026-09-22T19:15:00Z","v":55859,"vw":17.073742},{"c":17.09,"h":17.16,"l":17.09,"n":575,"o":17.11,"t":"2026-09-22T19:30:00Z","v":25986,"vw":17.134748},{"c":16.9,"h":17.21,"l":16.88,"n":2477,"o":17.09,"t":"2026-09-22T19:45:00Z","v":225978,"vw":17.057928},{"c":16.94,"h":16.94,"l":16.93,"n":9,"o":16.93,"t":"2026-09-22T20:00:00Z","v":78448,"vw":16.939987},{"c":16.54,"h":16.955,"l":16.52,"n":76,"o":16.95,"t":"2026-09-23T13:30:00Z","v":5283,"vw":16.831912},{"c":16.355,"h":16.58,"l":16.26,"n":68,"o":16.5,"t":"2026-09-23T13:45:00Z","v":5451,"vw":16.470768},{"c":16.47,"h":16.54,"l":16.15,"n":296,"o":16.25,"t":"2026-09-23T14:00:00Z","v":17462,"vw":16.298369},{"c":16.495,"h":16.59,"l":16.39,"n":432,"o":16.54,"t":"2026-09-23T14:15:00Z","v":28849,"vw":16.507332},{"c":16.5,"h":16.57,"l":16.49,"n":69,"o":16.54,"t":"2026-09-23T14:30:00Z","v":2959,"vw":16.529479},{"c":16.74,"h":16.75,"l":16.5,"n":170,"o":16.5,"t":"2026-09-23T14:45:00Z","v":6680,"vw":16.616151},{"c":16.725,"h":16.74,"l":16.64,"n":116,"o":16.6914,"t":"2026-09-23T15:00:00Z","v":5124,"vw":16.696017},{"c":16.72,"h":16.77,"l":16.68,"n":166,"o":16.68,"t":"2026-09-23T15:15:00Z","v":6352,"vw":16.741709},{"c":16.72,"h":16.72,"l":16.71,"n":38,"o":16.71,"t":"2026-09-23T15:30:00Z","v":1192,"vw":16.718682},{"c":16.67,"h":16.73,"l":16.64,"n":107,"o":16.72,"t":"2026-09-23T15:45:00Z","v":3369,"vw":16.686497},{"c":16.7,"h":16.73,"l":16.645,"n":124,"o":16.645,"t":"2026-09-23T16:00:00Z","v":5189,"vw":16.696856},{"c":16.7,"h":16.73,"l":16.695,"n":83,"o":16.705,"t":"2026-09-23T16:15:00Z","v":4503,"vw":16.707168},{"c":16.675,"h":16.7,"l":16.65,"n":109,"o":16.695,"t":"2026-09-23T16:30:00Z","v":4983,"vw":16.672049},{"c":16.83,"h":16.83,"l":16.665,"n":243,"o":16.665,"t":"2026-09-23T16:45:00Z","v":14049,"vw":16.739146},{"c":16.74,"h":16.795,"l":16.74,"n":128,"o":16.79,"t":"2026-09-23T17:00:00Z","v":5400,"vw":16.768174},{"c":16.74,"h":16.775,"l":16.74,"n":28,"o":16.775,"t":"2026-09-23T17:15:00Z","v":2075,"vw":16.77131},{"c":16.81,"h":16.82,"l":16.74,"n":210,"o":16.75,"t":"2026-09-23T17:30:00Z","v":11195,"vw":16.768423},{"c":16.77,"h":16.83,"l":16.77,"n":88,"o":16.82,"t":"2026-09-23T17:45:00Z","v":2493,"vw":16.812107},{"c":16.76,"h":16.8,"l":16.76,"n":120,"o":16.8,"t":"2026-09-23T18:00:00Z","v":5487,"vw":16.782844},{"c":16.765,"h":16.78,"l":16.76,"n":106,"o":16.78,"t":"2026-09-23T18:15:00Z","v":3605,"vw":16.767425},{"c":16.75,"h":16.76,"l":16.75,"n":221,"o":16.75,"t":"2026-09-23T18:30:00Z","v":14817,"vw":16.753467},{"c":16.83,"h":16.85,"l":16.69,"n":578,"o":16.75,"t":"2026-09-23T18:45:00Z","v":74886,"vw":16.753678},{"c":16.79,"h":16.86,"l":16.77,"n":279,"o":16.825,"t":"2026-09-23T19:00:00Z","v":14412,"vw":16.824526},{"c":16.8,"h":16.82,"l":16.77,"n":309,"o":16.81,"t":"2026-09-23T19:15:00Z","v":11602,"vw":16.787455},{"c":16.81,"h":16.84,"l":16.77,"n":291,"o":16.79,"t":"2026-09-23T19:30:00Z","v":15482,"vw":16.812066},{"c":17,"h":17.07,"l":16.84,"n":1370,"o":16.84,"t":"2026-09-23T19:45:00Z","v":78845,"vw":16.983056},{"c":17.02,"h":17.02,"l":17.02,"n":16,"o":17.02,"t":"2026-09-23T20:00:00Z","v":127063,"vw":17.02},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-09-23T21:45:00Z","v":100,"vw":16.98},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-09-23T23:30:00Z","v":100,"vw":16.98},{"c":16.24,"h":17.11,"l":16.16,"n":479,"o":17.05,"t":"2026-09-24T13:30:00Z","v":51102,"vw":16.602195},{"c":16.085,"h":16.225,"l":15.96,"n":1171,"o":16.225,"t":"2026-09-24T13:45:00Z","v":129756,"vw":16.059001},{"c":16.4,"h":16.4,"l":16,"n":1127,"o":16.085,"t":"2026-09-24T14:00:00Z","v":209879,"vw":16.093196},{"c":16.265,"h":16.445,"l":16.265,"n":352,"o":16.395,"t":"2026-09-24T14:15:00Z","v":29610,"vw":16.369033},{"c":16.095,"h":16.32,"l":16.095,"n":250,"o":16.265,"t":"2026-09-24T14:30:00Z","v":11501,"vw":16.213903},{"c":16.325,"h":16.43,"l":15.85,"n":838,"o":16.06,"t":"2026-09-24T14:45:00Z","v":115808,"vw":16.225934},{"c":16.3,"h":16.5,"l":16.28,"n":301,"o":16.32,"t":"2026-09-24T15:00:00Z","v":16593,"vw":16.366332},{"c":16.46,"h":16.46,"l":16.29,"n":524,"o":16.3,"t":"2026-09-24T15:15:00Z","v":36152,"vw":16.349558},{"c":16.475,"h":16.6,"l":16.435,"n":333,"o":16.435,"t":"2026-09-24T15:30:00Z","v":20571,"vw":16.501693},{"c":16.41,"h":16.47,"l":16.39,"n":273,"o":16.44,"t":"2026-09-24T15:45:00Z","v":12908,"vw":16.440237},{"c":16.575,"h":16.575,"l":16.36,"n":261,"o":16.36,"t":"2026-09-24T16:00:00Z","v":12582,"vw":16.469576},{"c":16.68,"h":16.84,"l":16.6,"n":293,"o":16.6,"t":"2026-09-24T16:15:00Z","v":34825,"vw":16.715919},{"c":16.81,"h":16.88,"l":16.64,"n":145,"o":16.65,"t":"2026-09-24T16:30:00Z","v":4864,"vw":16.742803},{"c":16.79,"h":16.81,"l":16.7,"n":143,"o":16.81,"t":"2026-09-24T16:45:00Z","v":8074,"vw":16.778006},{"c":16.76,"h":16.76,"l":16.55,"n":276,"o":16.69,"t":"2026-09-24T17:00:00Z","v":10063,"vw":16.66294},{"c":16.6817,"h":16.76,"l":16.655,"n":79,"o":16.671,"t":"2026-09-24T17:15:00Z","v":3288,"vw":16.68159},{"c":16.62,"h":16.745,"l":16.62,"n":160,"o":16.69,"t":"2026-09-24T17:30:00Z","v":6264,"vw":16.683462},{"c":16.68,"h":16.73,"l":16.64,"n":216,"o":16.655,"t":"2026-09-24T17:45:00Z","v":9327,"vw":16.696009},{"c":16.67,"h":16.7175,"l":16.6,"n":166,"o":16.69,"t":"2026-09-24T18:00:00Z","v":8948,"vw":16.658988},{"c":16.815,"h":16.87,"l":16.67,"n":274,"o":16.685,"t":"2026-09-24T18:15:00Z","v":12292,"vw":16.741708},{"c":16.855,"h":16.86,"l":16.74,"n":316,"o":16.8,"t":"2026-09-24T18:30:00Z","v":8933,"vw":16.80194},{"c":16.72,"h":16.84,"l":16.72,"n":268,"o":16.83,"t":"2026-09-24T18:45:00Z","v":9836,"vw":16.782438},{"c":16.98,"h":17.12,"l":16.69,"n":779,"o":16.71,"t":"2026-09-24T19:00:00Z","v":52842,"vw":17.00102},{"c":16.87,"h":16.9972,"l":16.86,"n":218,"o":16.9972,"t":"2026-09-24T19:15:00Z","v":6456,"vw":16.902257},{"c":16.79,"h":16.98,"l":16.79,"n":604,"o":16.88,"t":"2026-09-24T19:30:00Z","v":28504,"vw":16.897803},{"c":16.79,"h":16.975,"l":16.77,"n":1757,"o":16.78,"t":"2026-09-24T19:45:00Z","v":86440,"vw":16.868016},{"c":16.82,"h":16.82,"l":16.82,"n":9,"o":16.82,"t":"2026-09-24T20:00:00Z","v":70121,"vw":16.82},{"c":17.16,"h":17.17,"l":16.745,"n":81,"o":16.77,"t":"2026-09-25T13:30:00Z","v":8108,"vw":16.81103},{"c":17.19,"h":17.19,"l":16.99,"n":106,"o":17.08,"t":"2026-09-25T13:45:00Z","v":9000,"vw":17.060588},{"c":17.035,"h":17.125,"l":16.98,"n":183,"o":17.125,"t":"2026-09-25T14:00:00Z","v":8956,"vw":17.047127},{"c":17.015,"h":17.04,"l":16.935,"n":102,"o":17.01,"t":"2026-09-25T14:15:00Z","v":5288,"vw":16.997978},{"c":16.785,"h":16.995,"l":16.785,"n":112,"o":16.96,"t":"2026-09-25T14:30:00Z","v":7010,"vw":16.943851},{"c":16.79,"h":16.87,"l":16.695,"n":161,"o":16.77,"t":"2026-09-25T14:45:00Z","v":10868,"vw":16.761296},{"c":16.76,"h":16.86,"l":16.76,"n":135,"o":16.775,"t":"2026-09-25T15:00:00Z","v":5517,"vw":16.815833},{"c":16.75,"h":16.79,"l":16.66,"n":193,"o":16.76,"t":"2026-09-25T15:15:00Z","v":14260,"vw":16.733591},{"c":16.67,"h":16.785,"l":16.66,"n":308,"o":16.78,"t":"2026-09-25T15:30:00Z","v":47949,"vw":16.729256},{"c":16.455,"h":16.76,"l":16.455,"n":459,"o":16.665,"t":"2026-09-25T15:45:00Z","v":27329,"vw":16.605321},{"c":16.38,"h":16.6,"l":16.365,"n":557,"o":16.51,"t":"2026-09-25T16:00:00Z","v":48724,"vw":16.473275},{"c":16.13,"h":16.45,"l":16.07,"n":444,"o":16.39,"t":"2026-09-25T16:15:00Z","v":35734,"vw":16.231363},{"c":16.11,"h":16.2,"l":16.015,"n":272,"o":16.13,"t":"2026-09-25T16:30:00Z","v":14454,"vw":16.113474},{"c":15.78,"h":16.09,"l":15.75,"n":562,"o":16.09,"t":"2026-09-25T16:45:00Z","v":46836,"vw":15.839168},{"c":15.69,"h":15.82,"l":15.665,"n":414,"o":15.78,"t":"2026-09-25T17:00:00Z","v":23138,"vw":15.742586},{"c":15.316,"h":15.705,"l":15.316,"n":508,"o":15.705,"t":"2026-09-25T17:15:00Z","v":40979,"vw":15.507421},{"c":15.37,"h":15.44,"l":15.23,"n":726,"o":15.33,"t":"2026-09-25T17:30:00Z","v":71445,"vw":15.322043},{"c":15.285,"h":15.37,"l":15.26,"n":415,"o":15.33,"t":"2026-09-25T17:45:00Z","v":22808,"vw":15.311906},{"c":15.23,"h":15.322,"l":15.2,"n":552,"o":15.28,"t":"2026-09-25T18:00:00Z","v":27812,"vw":15.255365},{"c":15.26,"h":15.29,"l":15.18,"n":528,"o":15.225,"t":"2026-09-25T18:15:00Z","v":30023,"vw":15.219158},{"c":15.09,"h":15.31,"l":15.0525,"n":917,"o":15.245,"t":"2026-09-25T18:30:00Z","v":53398,"vw":15.199128},{"c":15.222,"h":15.52,"l":15.07,"n":1463,"o":15.075,"t":"2026-09-25T18:45:00Z","v":100411,"vw":15.29563},{"c":14.78,"h":15.235,"l":14.75,"n":1121,"o":15.235,"t":"2026-09-25T19:00:00Z","v":76326,"vw":14.925003},{"c":14.6,"h":14.81,"l":14.52,"n":1003,"o":14.7792,"t":"2026-09-25T19:15:00Z","v":54671,"vw":14.649687},{"c":14.355,"h":14.65,"l":14.33,"n":1279,"o":14.59,"t":"2026-09-25T19:30:00Z","v":63382,"vw":14.500665},{"c":14,"h":14.505,"l":13.98,"n":3244,"o":14.355,"t":"2026-09-25T19:45:00Z","v":237858,"vw":14.213281},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-09-25T20:00:00Z","v":93892,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-25T20:15:00Z","v":500,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-25T20:30:00Z","v":1722,"vw":14},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-25T22:30:00Z","v":100,"vw":13.8},{"c":14.18,"h":14.39,"l":14.03,"n":11,"o":14.03,"t":"2026-09-28T11:30:00Z","v":1258,"vw":14.267364},{"c":13.94,"h":13.98,"l":13.46,"n":575,"o":13.55,"t":"2026-09-28T13:30:00Z","v":53749,"vw":13.680305},{"c":13.84,"h":14.12,"l":13.59,"n":704,"o":13.94,"t":"2026-09-28T13:45:00Z","v":50454,"vw":13.831009},{"c":14.58,"h":14.69,"l":13.885,"n":691,"o":13.885,"t":"2026-09-28T14:00:00Z","v":45888,"vw":14.356134},{"c":14.68,"h":14.73,"l":14.46,"n":428,"o":14.59,"t":"2026-09-28T14:15:00Z","v":22818,"vw":14.596604},{"c":14.42,"h":14.68,"l":14.42,"n":546,"o":14.68,"t":"2026-09-28T14:30:00Z","v":37441,"vw":14.503626},{"c":14.42,"h":14.54,"l":14.16,"n":676,"o":14.415,"t":"2026-09-28T14:45:00Z","v":78135,"vw":14.344944},{"c":14.34,"h":14.46,"l":14.32,"n":421,"o":14.42,"t":"2026-09-28T15:00:00Z","v":22072,"vw":14.383744},{"c":14.43,"h":14.45,"l":14.34,"n":486,"o":14.37,"t":"2026-09-28T15:15:00Z","v":29474,"vw":14.402198},{"c":14.37,"h":14.44,"l":14.34,"n":320,"o":14.425,"t":"2026-09-28T15:30:00Z","v":18471,"vw":14.41515},{"c":14.24,"h":14.37,"l":14.24,"n":348,"o":14.365,"t":"2026-09-28T15:45:00Z","v":16786,"vw":14.289159},{"c":14.24,"h":14.345,"l":14.225,"n":428,"o":14.23,"t":"2026-09-28T16:00:00Z","v":23793,"vw":14.269424},{"c":14.3008,"h":14.3066,"l":14.23,"n":297,"o":14.23,"t":"2026-09-28T16:15:00Z","v":15546,"vw":14.273736},{"c":14.23,"h":14.36,"l":14.23,"n":363,"o":14.3,"t":"2026-09-28T16:30:00Z","v":40103,"vw":14.261496},{"c":14.26,"h":14.28,"l":14.22,"n":274,"o":14.24,"t":"2026-09-28T16:45:00Z","v":20874,"vw":14.25048},{"c":14.24,"h":14.28,"l":14.15,"n":433,"o":14.25,"t":"2026-09-28T17:00:00Z","v":38917,"vw":14.222795},{"c":14.17,"h":14.3,"l":14.17,"n":287,"o":14.22,"t":"2026-09-28T17:15:00Z","v":13049,"vw":14.243921},{"c":14.21,"h":14.21,"l":14.15,"n":295,"o":14.16,"t":"2026-09-28T17:30:00Z","v":13882,"vw":14.177201},{"c":14.3,"h":14.3,"l":14.16,"n":499,"o":14.19,"t":"2026-09-28T17:45:00Z","v":32320,"vw":14.248519},{"c":14.41,"h":14.42,"l":14.27,"n":494,"o":14.3,"t":"2026-09-28T18:00:00Z","v":34922,"vw":14.322774},{"c":14.54,"h":14.56,"l":14.37,"n":643,"o":14.39,"t":"2026-09-28T18:15:00Z","v":29894,"vw":14.491793},{"c":14.64,"h":14.69,"l":14.51,"n":764,"o":14.53,"t":"2026-09-28T18:30:00Z","v":42466,"vw":14.607195},{"c":14.65,"h":14.69,"l":14.54,"n":615,"o":14.64,"t":"2026-09-28T18:45:00Z","v":29257,"vw":14.612583},{"c":14.65,"h":14.72,"l":14.6,"n":586,"o":14.67,"t":"2026-09-28T19:00:00Z","v":26361,"vw":14.656009},{"c":14.71,"h":14.7692,"l":14.66,"n":691,"o":14.66,"t":"2026-09-28T19:15:00Z","v":37828,"vw":14.723191},{"c":14.59,"h":14.74,"l":14.57,"n":927,"o":14.71,"t":"2026-09-28T19:30:00Z","v":61842,"vw":14.666817},{"c":14.62,"h":14.69,"l":14.54,"n":2655,"o":14.59,"t":"2026-09-28T19:45:00Z","v":171878,"vw":14.623342},{"c":14.64,"h":14.64,"l":14.64,"n":9,"o":14.64,"t":"2026-09-28T20:00:00Z","v":93501,"vw":14.64},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-09-28T20:15:00Z","v":13750,"vw":14.64},{"c":14.555,"h":14.77,"l":13.99,"n":111,"o":14.64,"t":"2026-09-29T13:30:00Z","v":9978,"vw":14.572862},{"c":14.5825,"h":14.65,"l":14.555,"n":138,"o":14.555,"t":"2026-09-29T13:45:00Z","v":6372,"vw":14.568458},{"c":14.56,"h":14.59,"l":14.44,"n":166,"o":14.55,"t":"2026-09-29T14:00:00Z","v":5256,"vw":14.503014},{"c":14.43,"h":14.65,"l":14.39,"n":132,"o":14.61,"t":"2026-09-29T14:15:00Z","v":4920,"vw":14.520325},{"c":14.44,"h":14.45,"l":14.28,"n":189,"o":14.35,"t":"2026-09-29T14:30:00Z","v":8600,"vw":14.340913},{"c":14.41,"h":14.41,"l":14.39,"n":70,"o":14.41,"t":"2026-09-29T14:45:00Z","v":1575,"vw":14.399351},{"c":14.595,"h":14.63,"l":14.38,"n":359,"o":14.38,"t":"2026-09-29T15:00:00Z","v":19762,"vw":14.524903},{"c":14.485,"h":14.61,"l":14.47,"n":371,"o":14.57,"t":"2026-09-29T15:15:00Z","v":33708,"vw":14.499872},{"c":14.53,"h":14.55,"l":14.52,"n":138,"o":14.53,"t":"2026-09-29T15:30:00Z","v":7201,"vw":14.527881},{"c":14.6,"h":14.67,"l":14.47,"n":267,"o":14.53,"t":"2026-09-29T15:45:00Z","v":12521,"vw":14.590544},{"c":14.525,"h":14.56,"l":14.4801,"n":117,"o":14.52,"t":"2026-09-29T16:00:00Z","v":9467,"vw":14.511203},{"c":14.53,"h":14.54,"l":14.5,"n":276,"o":14.535,"t":"2026-09-29T16:15:00Z","v":28572,"vw":14.530341},{"c":14.61,"h":14.615,"l":14.53,"n":157,"o":14.53,"t":"2026-09-29T16:30:00Z","v":12584,"vw":14.571267},{"c":14.58,"h":14.67,"l":14.54,"n":356,"o":14.65,"t":"2026-09-29T16:45:00Z","v":33882,"vw":14.55962},{"c":14.5,"h":14.58,"l":14.49,"n":213,"o":14.58,"t":"2026-09-29T17:00:00Z","v":9615,"vw":14.533099},{"c":14.49,"h":14.5,"l":14.475,"n":85,"o":14.5,"t":"2026-09-29T17:15:00Z","v":2343,"vw":14.486701},{"c":14.45,"h":14.52,"l":14.42,"n":139,"o":14.485,"t":"2026-09-29T17:30:00Z","v":6551,"vw":14.479518},{"c":14.32,"h":14.455,"l":14.31,"n":120,"o":14.455,"t":"2026-09-29T17:45:00Z","v":4073,"vw":14.403157},{"c":14.49,"h":14.49,"l":14.345,"n":354,"o":14.36,"t":"2026-09-29T18:00:00Z","v":15868,"vw":14.425033},{"c":14.33,"h":14.505,"l":14.33,"n":233,"o":14.5,"t":"2026-09-29T18:15:00Z","v":8636,"vw":14.43861},{"c":14.34,"h":14.36,"l":14.235,"n":150,"o":14.28,"t":"2026-09-29T18:30:00Z","v":7062,"vw":14.304782},{"c":14.385,"h":14.39,"l":14.32,"n":200,"o":14.34,"t":"2026-09-29T18:45:00Z","v":9813,"vw":14.350241},{"c":14.33,"h":14.49,"l":14.31,"n":640,"o":14.38,"t":"2026-09-29T19:00:00Z","v":69113,"vw":14.442571},{"c":14.17,"h":14.31,"l":14.17,"n":350,"o":14.31,"t":"2026-09-29T19:15:00Z","v":16536,"vw":14.246634},{"c":14.12,"h":14.28,"l":14.12,"n":601,"o":14.17,"t":"2026-09-29T19:30:00Z","v":25807,"vw":14.203337},{"c":14.11,"h":14.27,"l":14.08,"n":2010,"o":14.125,"t":"2026-09-29T19:45:00Z","v":101593,"vw":14.175399},{"c":14.11,"h":14.11,"l":14.11,"n":17,"o":14.11,"t":"2026-09-29T20:00:00Z","v":84214,"vw":14.11},{"c":14.01,"h":14.4,"l":13.925,"n":162,"o":14.19,"t":"2026-09-30T13:30:00Z","v":15599,"vw":14.10223},{"c":13.84,"h":14.1,"l":13.84,"n":165,"o":13.94,"t":"2026-09-30T13:45:00Z","v":7125,"vw":13.972947},{"c":13.99,"h":13.99,"l":13.6438,"n":100,"o":13.81,"t":"2026-09-30T14:00:00Z","v":4686,"vw":13.842271},{"c":13.91,"h":14.03,"l":13.88,"n":223,"o":13.975,"t":"2026-09-30T14:15:00Z","v":14135,"vw":13.95327},{"c":13.765,"h":14,"l":13.71,"n":307,"o":13.94,"t":"2026-09-30T14:30:00Z","v":16411,"vw":13.86141},{"c":13.78,"h":13.79,"l":13.73,"n":211,"o":13.74,"t":"2026-09-30T14:45:00Z","v":12478,"vw":13.760323},{"c":13.775,"h":13.78,"l":13.715,"n":178,"o":13.75,"t":"2026-09-30T15:00:00Z","v":7703,"vw":13.745366},{"c":13.62,"h":13.8,"l":13.62,"n":201,"o":13.79,"t":"2026-09-30T15:15:00Z","v":8664,"vw":13.701768},{"c":13.635,"h":13.67,"l":13.6,"n":274,"o":13.645,"t":"2026-09-30T15:30:00Z","v":16350,"vw":13.633221},{"c":13.77,"h":13.79,"l":13.635,"n":497,"o":13.635,"t":"2026-09-30T15:45:00Z","v":37819,"vw":13.737179},{"c":13.61,"h":13.79,"l":13.56,"n":414,"o":13.77,"t":"2026-09-30T16:00:00Z","v":22616,"vw":13.692485},{"c":13.55,"h":13.66,"l":13.51,"n":261,"o":13.62,"t":"2026-09-30T16:15:00Z","v":16835,"vw":13.580133},{"c":13.47,"h":13.55,"l":13.46,"n":222,"o":13.55,"t":"2026-09-30T16:30:00Z","v":10975,"vw":13.493737},{"c":13.38,"h":13.47,"l":13.38,"n":303,"o":13.47,"t":"2026-09-30T16:45:00Z","v":13089,"vw":13.440154},{"c":13.25,"h":13.4,"l":13.25,"n":234,"o":13.38,"t":"2026-09-30T17:00:00Z","v":14368,"vw":13.315694},{"c":13.22,"h":13.26,"l":13.2,"n":286,"o":13.25,"t":"2026-09-30T17:15:00Z","v":11976,"vw":13.227643},{"c":13.395,"h":13.44,"l":13.19,"n":397,"o":13.21,"t":"2026-09-30T17:30:00Z","v":34460,"vw":13.345403},{"c":13.36,"h":13.4,"l":13.29,"n":306,"o":13.4,"t":"2026-09-30T17:45:00Z","v":13319,"vw":13.331839},{"c":13.47,"h":13.5,"l":13.33,"n":523,"o":13.345,"t":"2026-09-30T18:00:00Z","v":38838,"vw":13.414505},{"c":13.35,"h":13.48,"l":13.31,"n":412,"o":13.48,"t":"2026-09-30T18:15:00Z","v":17200,"vw":13.3865},{"c":13.37,"h":13.44,"l":13.345,"n":285,"o":13.345,"t":"2026-09-30T18:30:00Z","v":11447,"vw":13.385487},{"c":13.34,"h":13.4,"l":13.34,"n":380,"o":13.37,"t":"2026-09-30T18:45:00Z","v":12278,"vw":13.365585},{"c":13.37,"h":13.39,"l":13.33,"n":338,"o":13.34,"t":"2026-09-30T19:00:00Z","v":9873,"vw":13.355548},{"c":13.345,"h":13.38,"l":13.33,"n":489,"o":13.35,"t":"2026-09-30T19:15:00Z","v":18411,"vw":13.350881},{"c":13.53,"h":13.53,"l":13.33,"n":606,"o":13.33,"t":"2026-09-30T19:30:00Z","v":37956,"vw":13.436576},{"c":13.41,"h":13.565,"l":13.35,"n":2098,"o":13.539,"t":"2026-09-30T19:45:00Z","v":137897,"vw":13.441841},{"c":13.38,"h":13.38,"l":13.38,"n":22,"o":13.38,"t":"2026-09-30T20:00:00Z","v":154340,"vw":13.38},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-09-30T20:15:00Z","v":6888,"vw":13.38},{"c":13.27,"h":13.51,"l":13.27,"n":105,"o":13.51,"t":"2026-10-01T13:30:00Z","v":14616,"vw":13.441021},{"c":13.22,"h":13.31,"l":13.16,"n":178,"o":13.3,"t":"2026-10-01T13:45:00Z","v":8896,"vw":13.241046},{"c":13.13,"h":13.22,"l":13.06,"n":300,"o":13.22,"t":"2026-10-01T14:00:00Z","v":14510,"vw":13.141136},{"c":13.025,"h":13.1101,"l":12.94,"n":326,"o":13.11,"t":"2026-10-01T14:15:00Z","v":17507,"vw":13.060216},{"c":12.82,"h":12.99,"l":12.82,"n":246,"o":12.99,"t":"2026-10-01T14:30:00Z","v":8866,"vw":12.929018},{"c":12.765,"h":12.81,"l":12.69,"n":340,"o":12.81,"t":"2026-10-01T14:45:00Z","v":9032,"vw":12.749285},{"c":12.66,"h":12.79,"l":12.66,"n":166,"o":12.79,"t":"2026-10-01T15:00:00Z","v":5900,"vw":12.710353},{"c":12.66,"h":12.71,"l":12.6,"n":390,"o":12.66,"t":"2026-10-01T15:15:00Z","v":19502,"vw":12.656243},{"c":12.65,"h":12.65,"l":12.61,"n":371,"o":12.65,"t":"2026-10-01T15:30:00Z","v":9179,"vw":12.638048},{"c":12.62,"h":12.64,"l":12.56,"n":409,"o":12.62,"t":"2026-10-01T15:45:00Z","v":15743,"vw":12.607872},{"c":12.58,"h":12.63,"l":12.55,"n":398,"o":12.6,"t":"2026-10-01T16:00:00Z","v":17118,"vw":12.599593},{"c":12.815,"h":12.83,"l":12.56,"n":826,"o":12.57,"t":"2026-10-01T16:15:00Z","v":622068,"vw":12.575394},{"c":13.08,"h":13.085,"l":12.835,"n":554,"o":12.835,"t":"2026-10-01T16:30:00Z","v":38343,"vw":12.974957},{"c":12.95,"h":13.11,"l":12.92,"n":384,"o":13.09,"t":"2026-10-01T16:45:00Z","v":20581,"vw":13.003073},{"c":12.77,"h":12.955,"l":12.77,"n":425,"o":12.94,"t":"2026-10-01T17:00:00Z","v":17851,"vw":12.883414},{"c":12.78,"h":12.8,"l":12.725,"n":500,"o":12.75,"t":"2026-10-01T17:15:00Z","v":33699,"vw":12.735155},{"c":12.75,"h":12.82,"l":12.7275,"n":660,"o":12.8,"t":"2026-10-01T17:30:00Z","v":35323,"vw":12.766891},{"c":12.7,"h":12.81,"l":12.68,"n":626,"o":12.73,"t":"2026-10-01T17:45:00Z","v":31580,"vw":12.76297},{"c":12.755,"h":12.83,"l":12.71,"n":613,"o":12.71,"t":"2026-10-01T18:00:00Z","v":52450,"vw":12.753385},{"c":12.73,"h":12.805,"l":12.72,"n":622,"o":12.755,"t":"2026-10-01T18:15:00Z","v":35477,"vw":12.759836},{"c":12.77,"h":12.795,"l":12.74,"n":539,"o":12.75,"t":"2026-10-01T18:30:00Z","v":26576,"vw":12.766135},{"c":12.81,"h":12.875,"l":12.7,"n":753,"o":12.75,"t":"2026-10-01T18:45:00Z","v":40916,"vw":12.760249},{"c":12.85,"h":12.86,"l":12.725,"n":888,"o":12.82,"t":"2026-10-01T19:00:00Z","v":72946,"vw":12.799369},{"c":12.885,"h":12.92,"l":12.8,"n":691,"o":12.85,"t":"2026-10-01T19:15:00Z","v":49858,"vw":12.831389},{"c":12.82,"h":12.95,"l":12.82,"n":1078,"o":12.885,"t":"2026-10-01T19:30:00Z","v":69261,"vw":12.882617},{"c":12.71,"h":12.885,"l":12.67,"n":2759,"o":12.835,"t":"2026-10-01T19:45:00Z","v":250409,"vw":12.744013},{"c":12.73,"h":12.73,"l":12.73,"n":18,"o":12.73,"t":"2026-10-01T20:00:00Z","v":167938,"vw":12.73},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-01T20:15:00Z","v":13776,"vw":12.73},{"c":12.34,"h":12.94,"l":12.33,"n":269,"o":12.75,"t":"2026-10-02T13:30:00Z","v":26691,"vw":12.610059},{"c":12.283,"h":12.59,"l":12.27,"n":277,"o":12.28,"t":"2026-10-02T13:45:00Z","v":27747,"vw":12.476335},{"c":12.595,"h":12.66,"l":12.2598,"n":475,"o":12.272,"t":"2026-10-02T14:00:00Z","v":46891,"vw":12.389385},{"c":12.915,"h":12.935,"l":12.615,"n":297,"o":12.615,"t":"2026-10-02T14:15:00Z","v":22558,"vw":12.798542},{"c":13.235,"h":13.295,"l":12.91,"n":588,"o":12.915,"t":"2026-10-02T14:30:00Z","v":153005,"vw":12.96625},{"c":13.18,"h":13.27,"l":13.145,"n":320,"o":13.21,"t":"2026-10-02T14:45:00Z","v":16754,"vw":13.196702},{"c":13.055,"h":13.17,"l":12.99,"n":676,"o":13.17,"t":"2026-10-02T15:00:00Z","v":52457,"vw":13.032719},{"c":12.96,"h":13.16,"l":12.96,"n":365,"o":13.055,"t":"2026-10-02T15:15:00Z","v":23428,"vw":13.0522},{"c":12.875,"h":13.005,"l":12.875,"n":235,"o":12.995,"t":"2026-10-02T15:30:00Z","v":10074,"vw":12.980474},{"c":12.94,"h":12.97,"l":12.91,"n":221,"o":12.91,"t":"2026-10-02T15:45:00Z","v":8805,"vw":12.938053},{"c":12.93,"h":13.04,"l":12.93,"n":327,"o":12.945,"t":"2026-10-02T16:00:00Z","v":22238,"vw":12.981901},{"c":12.905,"h":12.955,"l":12.905,"n":346,"o":12.92,"t":"2026-10-02T16:15:00Z","v":33715,"vw":12.924585},{"c":12.905,"h":12.92,"l":12.81,"n":457,"o":12.905,"t":"2026-10-02T16:30:00Z","v":14979,"vw":12.877428},{"c":12.95,"h":12.985,"l":12.91,"n":258,"o":12.92,"t":"2026-10-02T16:45:00Z","v":17754,"vw":12.929694},{"c":12.915,"h":12.97,"l":12.91,"n":445,"o":12.97,"t":"2026-10-02T17:00:00Z","v":32159,"vw":12.960726},{"c":12.86,"h":12.92,"l":12.86,"n":324,"o":12.905,"t":"2026-10-02T17:15:00Z","v":12212,"vw":12.899728},{"c":12.89,"h":12.91,"l":12.85,"n":596,"o":12.8919,"t":"2026-10-02T17:30:00Z","v":48591,"vw":12.871391},{"c":12.94,"h":12.955,"l":12.89,"n":244,"o":12.89,"t":"2026-10-02T17:45:00Z","v":11232,"vw":12.935086},{"c":12.81,"h":12.94,"l":12.81,"n":458,"o":12.94,"t":"2026-10-02T18:00:00Z","v":30341,"vw":12.880194},{"c":12.77,"h":12.82,"l":12.76,"n":373,"o":12.81,"t":"2026-10-02T18:15:00Z","v":8878,"vw":12.792293},{"c":12.857,"h":12.875,"l":12.77,"n":475,"o":12.77,"t":"2026-10-02T18:30:00Z","v":28071,"vw":12.79728},{"c":12.84,"h":12.9,"l":12.82,"n":423,"o":12.875,"t":"2026-10-02T18:45:00Z","v":17172,"vw":12.866597},{"c":12.725,"h":12.845,"l":12.71,"n":467,"o":12.845,"t":"2026-10-02T19:00:00Z","v":18103,"vw":12.757312},{"c":12.75,"h":12.77,"l":12.715,"n":469,"o":12.72,"t":"2026-10-02T19:15:00Z","v":21714,"vw":12.746043},{"c":12.765,"h":12.775,"l":12.67,"n":645,"o":12.76,"t":"2026-10-02T19:30:00Z","v":28553,"vw":12.720482},{"c":12.71,"h":12.765,"l":12.684,"n":2021,"o":12.765,"t":"2026-10-02T19:45:00Z","v":139070,"vw":12.714903},{"c":12.71,"h":12.71,"l":12.71,"n":13,"o":12.71,"t":"2026-10-02T20:00:00Z","v":110130,"vw":12.71},{"c":12.527,"h":13,"l":12.38,"n":231,"o":12.74,"t":"2026-10-05T13:30:00Z","v":24346,"vw":12.533134},{"c":12.615,"h":12.63,"l":12.35,"n":221,"o":12.525,"t":"2026-10-05T13:45:00Z","v":12747,"vw":12.464646},{"c":12.67,"h":12.8,"l":12.525,"n":221,"o":12.53,"t":"2026-10-05T14:00:00Z","v":15446,"vw":12.639135},{"c":12.77,"h":12.88,"l":12.67,"n":331,"o":12.67,"t":"2026-10-05T14:15:00Z","v":29316,"vw":12.783495},{"c":12.99,"h":12.99,"l":12.7,"n":489,"o":12.72,"t":"2026-10-05T14:30:00Z","v":32949,"vw":12.857827},{"c":13.26,"h":13.35,"l":12.93,"n":318,"o":12.99,"t":"2026-10-05T14:45:00Z","v":100606,"vw":13.072787},{"c":13.285,"h":13.4275,"l":13.23,"n":259,"o":13.26,"t":"2026-10-05T15:00:00Z","v":15810,"vw":13.290341},{"c":13.32,"h":13.38,"l":13.29,"n":173,"o":13.29,"t":"2026-10-05T15:15:00Z","v":8535,"vw":13.331118},{"c":13.39,"h":13.42,"l":13.31,"n":142,"o":13.31,"t":"2026-10-05T15:30:00Z","v":5221,"vw":13.375601},{"c":13.51,"h":13.515,"l":13.39,"n":176,"o":13.425,"t":"2026-10-05T15:45:00Z","v":8416,"vw":13.45579},{"c":13.56,"h":13.59,"l":13.43,"n":349,"o":13.49,"t":"2026-10-05T16:00:00Z","v":20195,"vw":13.508688},{"c":13.67,"h":13.69,"l":13.58,"n":320,"o":13.58,"t":"2026-10-05T16:15:00Z","v":20650,"vw":13.631303},{"c":13.73,"h":13.785,"l":13.56,"n":276,"o":13.65,"t":"2026-10-05T16:30:00Z","v":16378,"vw":13.700143},{"c":13.755,"h":13.76,"l":13.71,"n":129,"o":13.74,"t":"2026-10-05T16:45:00Z","v":3562,"vw":13.749356},{"c":13.71,"h":13.755,"l":13.68,"n":259,"o":13.755,"t":"2026-10-05T17:00:00Z","v":11100,"vw":13.714686},{"c":13.83,"h":13.9,"l":13.72,"n":248,"o":13.72,"t":"2026-10-05T17:15:00Z","v":16728,"vw":13.809584},{"c":13.8145,"h":13.85,"l":13.78,"n":266,"o":13.79,"t":"2026-10-05T17:30:00Z","v":7618,"vw":13.821439},{"c":13.91,"h":13.91,"l":13.76,"n":274,"o":13.815,"t":"2026-10-05T17:45:00Z","v":14828,"vw":13.818439},{"c":14.11,"h":14.12,"l":13.85,"n":286,"o":13.85,"t":"2026-10-05T18:00:00Z","v":18468,"vw":14.000793},{"c":14.15,"h":14.15,"l":14.03,"n":390,"o":14.07,"t":"2026-10-05T18:15:00Z","v":23034,"vw":14.093145},{"c":14.13,"h":14.175,"l":14.1156,"n":203,"o":14.13,"t":"2026-10-05T18:30:00Z","v":8992,"vw":14.140372},{"c":14.2,"h":14.2,"l":14.1,"n":310,"o":14.1,"t":"2026-10-05T18:45:00Z","v":13884,"vw":14.161409},{"c":14.22,"h":14.235,"l":14.18,"n":437,"o":14.21,"t":"2026-10-05T19:00:00Z","v":18155,"vw":14.218979},{"c":14.11,"h":14.22,"l":14.11,"n":597,"o":14.22,"t":"2026-10-05T19:15:00Z","v":29578,"vw":14.170806},{"c":14.195,"h":14.21,"l":14.08,"n":839,"o":14.15,"t":"2026-10-05T19:30:00Z","v":38434,"vw":14.148886},{"c":14.225,"h":14.25,"l":14.05,"n":1781,"o":14.195,"t":"2026-10-05T19:45:00Z","v":98343,"vw":14.16979},{"c":14.21,"h":14.225,"l":14.21,"n":22,"o":14.225,"t":"2026-10-05T20:00:00Z","v":119567,"vw":14.210028},{"c":13.945,"h":14.3,"l":13.945,"n":213,"o":14.27,"t":"2026-10-06T13:30:00Z","v":22932,"vw":14.222145},{"c":14.22,"h":14.22,"l":13.93,"n":421,"o":13.94,"t":"2026-10-06T13:45:00Z","v":34671,"vw":14.040973},{"c":14.33,"h":14.44,"l":14.1,"n":224,"o":14.18,"t":"2026-10-06T14:00:00Z","v":13131,"vw":14.329024},{"c":14.38,"h":14.42,"l":14.33,"n":184,"o":14.345,"t":"2026-10-06T14:15:00Z","v":4265,"vw":14.374089},{"c":14.19,"h":14.39,"l":14.15,"n":228,"o":14.39,"t":"2026-10-06T14:30:00Z","v":9208,"vw":14.278903},{"c":14.3,"h":14.34,"l":14.19,"n":204,"o":14.25,"t":"2026-10-06T14:45:00Z","v":12085,"vw":14.291241},{"c":14.35,"h":14.465,"l":14.23,"n":342,"o":14.26,"t":"2026-10-06T15:00:00Z","v":18276,"vw":14.337104},{"c":14.25,"h":14.38,"l":14.25,"n":206,"o":14.335,"t":"2026-10-06T15:15:00Z","v":9302,"vw":14.312187},{"c":14.16,"h":14.31,"l":14.15,"n":165,"o":14.31,"t":"2026-10-06T15:30:00Z","v":5822,"vw":14.213299},{"c":14.12,"h":14.2548,"l":14.12,"n":103,"o":14.16,"t":"2026-10-06T15:45:00Z","v":3938,"vw":14.196579},{"c":14.175,"h":14.2199,"l":14.12,"n":163,"o":14.2199,"t":"2026-10-06T16:00:00Z","v":5652,"vw":14.184703},{"c":14.135,"h":14.21,"l":14.09,"n":245,"o":14.1625,"t":"2026-10-06T16:15:00Z","v":9271,"vw":14.135656},{"c":14.14,"h":14.2,"l":14.11,"n":188,"o":14.18,"t":"2026-10-06T16:30:00Z","v":6671,"vw":14.15165},{"c":14.225,"h":14.26,"l":14.11,"n":249,"o":14.16,"t":"2026-10-06T16:45:00Z","v":11566,"vw":14.179931},{"c":14.15,"h":14.27,"l":14.15,"n":252,"o":14.225,"t":"2026-10-06T17:00:00Z","v":11129,"vw":14.223347},{"c":14.19,"h":14.25,"l":14.14,"n":164,"o":14.15,"t":"2026-10-06T17:15:00Z","v":9905,"vw":14.204071},{"c":14.32,"h":14.37,"l":14.21,"n":320,"o":14.21,"t":"2026-10-06T17:30:00Z","v":20726,"vw":14.314224},{"c":14.28,"h":14.33,"l":14.24,"n":278,"o":14.33,"t":"2026-10-06T17:45:00Z","v":13464,"vw":14.285273},{"c":14.28,"h":14.32,"l":14.26,"n":264,"o":14.28,"t":"2026-10-06T18:00:00Z","v":12439,"vw":14.294677},{"c":14.28,"h":14.33,"l":14.275,"n":244,"o":14.31,"t":"2026-10-06T18:15:00Z","v":10052,"vw":14.304269},{"c":14.315,"h":14.34,"l":14.23,"n":313,"o":14.275,"t":"2026-10-06T18:30:00Z","v":17659,"vw":14.298007},{"c":14.42,"h":14.43,"l":14.315,"n":363,"o":14.315,"t":"2026-10-06T18:45:00Z","v":16429,"vw":14.370856},{"c":14.54,"h":14.55,"l":14.43,"n":481,"o":14.46,"t":"2026-10-06T19:00:00Z","v":19847,"vw":14.49769},{"c":14.455,"h":14.54,"l":14.435,"n":444,"o":14.54,"t":"2026-10-06T19:15:00Z","v":17088,"vw":14.506062},{"c":14.5,"h":14.51,"l":14.43,"n":504,"o":14.46,"t":"2026-10-06T19:30:00Z","v":30377,"vw":14.467307},{"c":14.5,"h":14.61,"l":14.435,"n":1818,"o":14.49,"t":"2026-10-06T19:45:00Z","v":118469,"vw":14.508478},{"c":14.52,"h":14.52,"l":14.52,"n":16,"o":14.52,"t":"2026-10-06T20:00:00Z","v":80242,"vw":14.52},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-06T20:15:00Z","v":27552,"vw":14.52},{"c":14.275,"h":14.48,"l":14.06,"n":242,"o":14.27,"t":"2026-10-07T13:30:00Z","v":27932,"vw":14.214417},{"c":13.93,"h":14.295,"l":13.93,"n":220,"o":14.285,"t":"2026-10-07T13:45:00Z","v":17966,"vw":14.102513},{"c":13.8,"h":14,"l":13.78,"n":197,"o":13.925,"t":"2026-10-07T14:00:00Z","v":14355,"vw":13.889202},{"c":13.785,"h":13.82,"l":13.66,"n":124,"o":13.76,"t":"2026-10-07T14:15:00Z","v":13018,"vw":13.748098},{"c":13.6,"h":13.785,"l":13.6,"n":182,"o":13.785,"t":"2026-10-07T14:30:00Z","v":20384,"vw":13.731623},{"c":13.81,"h":13.81,"l":13.53,"n":251,"o":13.68,"t":"2026-10-07T14:45:00Z","v":16523,"vw":13.668565},{"c":13.63,"h":13.75,"l":13.63,"n":43,"o":13.75,"t":"2026-10-07T15:00:00Z","v":2732,"vw":13.701489},{"c":13.86,"h":13.89,"l":13.59,"n":265,"o":13.705,"t":"2026-10-07T15:15:00Z","v":22047,"vw":13.775896},{"c":14.02,"h":14.08,"l":13.8541,"n":201,"o":13.89,"t":"2026-10-07T15:30:00Z","v":14560,"vw":14.014198},{"c":13.99,"h":14.05,"l":13.97,"n":149,"o":14,"t":"2026-10-07T15:45:00Z","v":6686,"vw":14.007098},{"c":13.995,"h":14.02,"l":13.945,"n":240,"o":13.96,"t":"2026-10-07T16:00:00Z","v":13193,"vw":13.97844},{"c":13.97,"h":14.0599,"l":13.92,"n":181,"o":13.98,"t":"2026-10-07T16:15:00Z","v":10098,"vw":13.963348},{"c":13.995,"h":14.02,"l":13.975,"n":98,"o":13.975,"t":"2026-10-07T16:30:00Z","v":3192,"vw":14.003081},{"c":13.94,"h":14.03,"l":13.94,"n":144,"o":13.995,"t":"2026-10-07T16:45:00Z","v":6175,"vw":13.988387},{"c":14.13,"h":14.13,"l":13.93,"n":264,"o":13.95,"t":"2026-10-07T17:00:00Z","v":13998,"vw":14.000638},{"c":14.06,"h":14.135,"l":14.03,"n":249,"o":14.135,"t":"2026-10-07T17:15:00Z","v":13389,"vw":14.064235},{"c":14.08,"h":14.1,"l":14.04,"n":163,"o":14.06,"t":"2026-10-07T17:30:00Z","v":8498,"vw":14.076306},{"c":14.17,"h":14.17,"l":14.1,"n":178,"o":14.1099,"t":"2026-10-07T17:45:00Z","v":8121,"vw":14.120198},{"c":14.185,"h":14.21,"l":14.16,"n":169,"o":14.17,"t":"2026-10-07T18:00:00Z","v":6219,"vw":14.181843},{"c":14.23,"h":14.23,"l":14.12,"n":215,"o":14.18,"t":"2026-10-07T18:15:00Z","v":12301,"vw":14.153574},{"c":14.19,"h":14.28,"l":14.19,"n":200,"o":14.225,"t":"2026-10-07T18:30:00Z","v":7949,"vw":14.247612},{"c":14.22,"h":14.24,"l":14.17,"n":184,"o":14.19,"t":"2026-10-07T18:45:00Z","v":9307,"vw":14.215843},{"c":14.21,"h":14.23,"l":14.18,"n":239,"o":14.22,"t":"2026-10-07T19:00:00Z","v":8184,"vw":14.209129},{"c":14.27,"h":14.3,"l":14.19,"n":385,"o":14.21,"t":"2026-10-07T19:15:00Z","v":18298,"vw":14.241478},{"c":14.23,"h":14.255,"l":14.21,"n":324,"o":14.255,"t":"2026-10-07T19:30:00Z","v":16903,"vw":14.230727},{"c":14.18,"h":14.32,"l":14.16,"n":1555,"o":14.21,"t":"2026-10-07T19:45:00Z","v":100377,"vw":14.246596},{"c":14.22,"h":14.22,"l":14.22,"n":22,"o":14.22,"t":"2026-10-07T20:00:00Z","v":90325,"vw":14.22},{"c":13.805,"h":14.06,"l":13.72,"n":204,"o":14.06,"t":"2026-10-08T13:30:00Z","v":33657,"vw":13.899555},{"c":13.585,"h":13.8695,"l":13.52,"n":197,"o":13.805,"t":"2026-10-08T13:45:00Z","v":16366,"vw":13.719521},{"c":13.55,"h":13.705,"l":13.53,"n":222,"o":13.585,"t":"2026-10-08T14:00:00Z","v":15420,"vw":13.622622},{"c":13.531,"h":13.66,"l":13.52,"n":139,"o":13.55,"t":"2026-10-08T14:15:00Z","v":11086,"vw":13.59927},{"c":13.49,"h":13.58,"l":13.455,"n":172,"o":13.52,"t":"2026-10-08T14:30:00Z","v":11220,"vw":13.510718},{"c":13.42,"h":13.4999,"l":13.38,"n":122,"o":13.47,"t":"2026-10-08T14:45:00Z","v":6620,"vw":13.44679},{"c":13.26,"h":13.4,"l":13.26,"n":91,"o":13.4,"t":"2026-10-08T15:00:00Z","v":4155,"vw":13.317975},{"c":13.19,"h":13.28,"l":13.18,"n":128,"o":13.22,"t":"2026-10-08T15:15:00Z","v":6010,"vw":13.237576},{"c":13.22,"h":13.28,"l":13.18,"n":157,"o":13.19,"t":"2026-10-08T15:30:00Z","v":6721,"vw":13.247067},{"c":13.275,"h":13.3,"l":13.25,"n":135,"o":13.26,"t":"2026-10-08T15:45:00Z","v":7127,"vw":13.276537},{"c":13.3,"h":13.3,"l":13.28,"n":73,"o":13.28,"t":"2026-10-08T16:00:00Z","v":3235,"vw":13.2911},{"c":13.26,"h":13.455,"l":13.25,"n":274,"o":13.28,"t":"2026-10-08T16:15:00Z","v":20602,"vw":13.337762},{"c":13.335,"h":13.3519,"l":13.26,"n":201,"o":13.29,"t":"2026-10-08T16:30:00Z","v":13489,"vw":13.314502},{"c":13.43,"h":13.45,"l":13.33,"n":214,"o":13.33,"t":"2026-10-08T16:45:00Z","v":8940,"vw":13.399409},{"c":13.44,"h":13.44,"l":13.32,"n":162,"o":13.4,"t":"2026-10-08T17:00:00Z","v":7973,"vw":13.371921},{"c":13.4,"h":13.49,"l":13.36,"n":278,"o":13.45,"t":"2026-10-08T17:15:00Z","v":16497,"vw":13.41849},{"c":13.45,"h":13.47,"l":13.4,"n":121,"o":13.42,"t":"2026-10-08T17:30:00Z","v":6387,"vw":13.442931},{"c":13.33,"h":13.455,"l":13.29,"n":270,"o":13.455,"t":"2026-10-08T17:45:00Z","v":16113,"vw":13.370735},{"c":13.355,"h":13.3899,"l":13.3,"n":198,"o":13.32,"t":"2026-10-08T18:00:00Z","v":8942,"vw":13.346542},{"c":13.48,"h":13.49,"l":13.3,"n":325,"o":13.36,"t":"2026-10-08T18:15:00Z","v":24203,"vw":13.380407},{"c":13.5,"h":13.55,"l":13.43,"n":220,"o":13.44,"t":"2026-10-08T18:30:00Z","v":11185,"vw":13.50457},{"c":13.535,"h":13.535,"l":13.47,"n":202,"o":13.52,"t":"2026-10-08T18:45:00Z","v":9772,"vw":13.499103},{"c":13.575,"h":13.61,"l":13.47,"n":205,"o":13.53,"t":"2026-10-08T19:00:00Z","v":12086,"vw":13.536082},{"c":13.58,"h":13.62,"l":13.55,"n":416,"o":13.56,"t":"2026-10-08T19:15:00Z","v":16091,"vw":13.593929},{"c":13.57,"h":13.62,"l":13.49,"n":667,"o":13.58,"t":"2026-10-08T19:30:00Z","v":34602,"vw":13.554907},{"c":13.68,"h":13.74,"l":13.585,"n":1298,"o":13.585,"t":"2026-10-08T19:45:00Z","v":78508,"vw":13.67858},{"c":13.71,"h":13.71,"l":13.65,"n":23,"o":13.65,"t":"2026-10-08T20:00:00Z","v":274730,"vw":13.70962},{"c":13.495,"h":13.66,"l":13.42,"n":136,"o":13.58,"t":"2026-10-09T13:30:00Z","v":13826,"vw":13.573898},{"c":13.61,"h":13.61,"l":13.54,"n":128,"o":13.54,"t":"2026-10-09T13:45:00Z","v":5290,"vw":13.568863},{"c":13.63,"h":13.75,"l":13.605,"n":146,"o":13.605,"t":"2026-10-09T14:00:00Z","v":8940,"vw":13.656465},{"c":13.63,"h":13.67,"l":13.62,"n":267,"o":13.625,"t":"2026-10-09T14:15:00Z","v":12144,"vw":13.643998},{"c":13.69,"h":13.69,"l":13.49,"n":410,"o":13.61,"t":"2026-10-09T14:30:00Z","v":41187,"vw":13.554187},{"c":13.7575,"h":13.8,"l":13.69,"n":322,"o":13.69,"t":"2026-10-09T14:45:00Z","v":18563,"vw":13.745612},{"c":13.755,"h":13.8,"l":13.755,"n":113,"o":13.78,"t":"2026-10-09T15:00:00Z","v":4114,"vw":13.7806},{"c":13.725,"h":13.81,"l":13.71,"n":143,"o":13.81,"t":"2026-10-09T15:15:00Z","v":3715,"vw":13.775549},{"c":13.76,"h":13.79,"l":13.72,"n":134,"o":13.72,"t":"2026-10-09T15:30:00Z","v":5628,"vw":13.759899},{"c":13.75,"h":13.82,"l":13.74,"n":338,"o":13.75,"t":"2026-10-09T15:45:00Z","v":25303,"vw":13.759575},{"c":13.72,"h":13.79,"l":13.72,"n":148,"o":13.77,"t":"2026-10-09T16:00:00Z","v":6885,"vw":13.754105},{"c":13.82,"h":13.82,"l":13.7,"n":354,"o":13.73,"t":"2026-10-09T16:15:00Z","v":19383,"vw":13.752677},{"c":13.865,"h":13.865,"l":13.825,"n":72,"o":13.83,"t":"2026-10-09T16:30:00Z","v":3203,"vw":13.843955},{"c":13.865,"h":13.8999,"l":13.86,"n":160,"o":13.89,"t":"2026-10-09T16:45:00Z","v":6457,"vw":13.873915},{"c":13.845,"h":13.91,"l":13.845,"n":204,"o":13.87,"t":"2026-10-09T17:00:00Z","v":5156,"vw":13.876242},{"c":13.865,"h":13.8767,"l":13.85,"n":76,"o":13.86,"t":"2026-10-09T17:15:00Z","v":1707,"vw":13.863478},{"c":13.9,"h":13.9,"l":13.87,"n":164,"o":13.87,"t":"2026-10-09T17:30:00Z","v":6087,"vw":13.887818},{"c":13.925,"h":13.94,"l":13.91,"n":158,"o":13.91,"t":"2026-10-09T17:45:00Z","v":4692,"vw":13.920417},{"c":13.96,"h":13.98,"l":13.885,"n":257,"o":13.93,"t":"2026-10-09T18:00:00Z","v":17986,"vw":13.944505},{"c":13.92,"h":13.96,"l":13.91,"n":155,"o":13.96,"t":"2026-10-09T18:15:00Z","v":4380,"vw":13.927241},{"c":13.925,"h":13.925,"l":13.915,"n":69,"o":13.915,"t":"2026-10-09T18:30:00Z","v":1577,"vw":13.920542},{"c":13.89,"h":13.95,"l":13.89,"n":261,"o":13.93,"t":"2026-10-09T18:45:00Z","v":8952,"vw":13.931686},{"c":13.85,"h":13.89,"l":13.835,"n":142,"o":13.88,"t":"2026-10-09T19:00:00Z","v":4569,"vw":13.855704},{"c":13.79,"h":13.869,"l":13.78,"n":308,"o":13.869,"t":"2026-10-09T19:15:00Z","v":7717,"vw":13.822865},{"c":13.83,"h":13.83,"l":13.785,"n":549,"o":13.785,"t":"2026-10-09T19:30:00Z","v":21682,"vw":13.811322},{"c":13.8,"h":13.86,"l":13.79,"n":1488,"o":13.83,"t":"2026-10-09T19:45:00Z","v":73375,"vw":13.817156},{"c":13.81,"h":13.81,"l":13.81,"n":17,"o":13.81,"t":"2026-10-09T20:00:00Z","v":502478,"vw":13.81},{"c":13.82,"h":13.99,"l":13.81,"n":89,"o":13.82,"t":"2026-10-12T13:30:00Z","v":6696,"vw":13.921513},{"c":13.71,"h":13.92,"l":13.71,"n":135,"o":13.88,"t":"2026-10-12T13:45:00Z","v":9036,"vw":13.836552},{"c":13.49,"h":13.69,"l":13.39,"n":313,"o":13.65,"t":"2026-10-12T14:00:00Z","v":16707,"vw":13.56142},{"c":13.41,"h":13.49,"l":13.32,"n":272,"o":13.48,"t":"2026-10-12T14:15:00Z","v":16387,"vw":13.400568},{"c":13.38,"h":13.459,"l":13.38,"n":80,"o":13.415,"t":"2026-10-12T14:30:00Z","v":3399,"vw":13.416389},{"c":13.4175,"h":13.42,"l":13.32,"n":255,"o":13.415,"t":"2026-10-12T14:45:00Z","v":11311,"vw":13.372763},{"c":13.43,"h":13.48,"l":13.41,"n":126,"o":13.43,"t":"2026-10-12T15:00:00Z","v":8027,"vw":13.451183},{"c":13.38,"h":13.43,"l":13.37,"n":65,"o":13.43,"t":"2026-10-12T15:15:00Z","v":3312,"vw":13.391035},{"c":13.39,"h":13.42,"l":13.36,"n":192,"o":13.37,"t":"2026-10-12T15:30:00Z","v":6408,"vw":13.401132},{"c":13.405,"h":13.405,"l":13.37,"n":54,"o":13.37,"t":"2026-10-12T15:45:00Z","v":1127,"vw":13.388838},{"c":13.417,"h":13.44,"l":13.38,"n":141,"o":13.38,"t":"2026-10-12T16:00:00Z","v":4848,"vw":13.419346},{"c":13.395,"h":13.42,"l":13.38,"n":118,"o":13.395,"t":"2026-10-12T16:15:00Z","v":3622,"vw":13.396957},{"c":13.44,"h":13.44,"l":13.4,"n":122,"o":13.43,"t":"2026-10-12T16:30:00Z","v":4561,"vw":13.421918},{"c":13.41,"h":13.43,"l":13.4,"n":98,"o":13.425,"t":"2026-10-12T16:45:00Z","v":1952,"vw":13.414945},{"c":13.4,"h":13.43,"l":13.4,"n":121,"o":13.415,"t":"2026-10-12T17:00:00Z","v":2795,"vw":13.413449},{"c":13.42,"h":13.44,"l":13.38,"n":164,"o":13.4,"t":"2026-10-12T17:15:00Z","v":8150,"vw":13.419864},{"c":13.32,"h":13.45,"l":13.3,"n":333,"o":13.42,"t":"2026-10-12T17:30:00Z","v":13994,"vw":13.369503},{"c":13.21,"h":13.32,"l":13.21,"n":158,"o":13.32,"t":"2026-10-12T17:45:00Z","v":6079,"vw":13.275853},{"c":13.085,"h":13.275,"l":13.04,"n":542,"o":13.21,"t":"2026-10-12T18:00:00Z","v":51875,"vw":13.195118},{"c":13.35,"h":13.445,"l":13.1,"n":326,"o":13.13,"t":"2026-10-12T18:15:00Z","v":24319,"vw":13.267221},{"c":13.39,"h":13.43,"l":13.35,"n":207,"o":13.43,"t":"2026-10-12T18:30:00Z","v":7235,"vw":13.379574},{"c":13.28,"h":13.41,"l":13.28,"n":449,"o":13.36,"t":"2026-10-12T18:45:00Z","v":21226,"vw":13.360878},{"c":13.27,"h":13.29,"l":13.21,"n":234,"o":13.29,"t":"2026-10-12T19:00:00Z","v":8790,"vw":13.255054},{"c":13.315,"h":13.315,"l":13.27,"n":207,"o":13.275,"t":"2026-10-12T19:15:00Z","v":4512,"vw":13.299815},{"c":13.34,"h":13.34,"l":13.29,"n":298,"o":13.32,"t":"2026-10-12T19:30:00Z","v":8953,"vw":13.31497},{"c":13.22,"h":13.35,"l":13.21,"n":1272,"o":13.32,"t":"2026-10-12T19:45:00Z","v":73732,"vw":13.281155},{"c":13.26,"h":13.26,"l":13.26,"n":16,"o":13.26,"t":"2026-10-12T20:00:00Z","v":124085,"vw":13.26},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-12T20:15:00Z","v":2536,"vw":13.26},{"c":13.352,"h":13.54,"l":13.17,"n":118,"o":13.23,"t":"2026-10-13T13:30:00Z","v":14129,"vw":13.301092},{"c":13.262,"h":13.362,"l":13.18,"n":179,"o":13.357,"t":"2026-10-13T13:45:00Z","v":8835,"vw":13.263985},{"c":13.195,"h":13.25,"l":13.16,"n":95,"o":13.22,"t":"2026-10-13T14:00:00Z","v":9500,"vw":13.208657},{"c":13.13,"h":13.19,"l":13.12,"n":71,"o":13.18,"t":"2026-10-13T14:15:00Z","v":2977,"vw":13.146742},{"c":13.04,"h":13.15,"l":13.04,"n":169,"o":13.12,"t":"2026-10-13T14:30:00Z","v":14761,"vw":13.111512},{"c":13.01,"h":13.13,"l":13.01,"n":297,"o":13.05,"t":"2026-10-13T14:45:00Z","v":26428,"vw":13.093932},{"c":13.04,"h":13.06,"l":12.99,"n":139,"o":13.015,"t":"2026-10-13T15:00:00Z","v":8450,"vw":13.012662},{"c":13.005,"h":13.04,"l":12.98,"n":87,"o":13.04,"t":"2026-10-13T15:15:00Z","v":3926,"vw":13.005552},{"c":12.88,"h":12.99,"l":12.875,"n":123,"o":12.98,"t":"2026-10-13T15:30:00Z","v":7440,"vw":12.928101},{"c":12.895,"h":12.91,"l":12.84,"n":133,"o":12.86,"t":"2026-10-13T15:45:00Z","v":10199,"vw":12.870771},{"c":12.96,"h":12.97,"l":12.88,"n":170,"o":12.9,"t":"2026-10-13T16:00:00Z","v":9585,"vw":12.932219},{"c":12.94,"h":12.955,"l":12.92,"n":180,"o":12.955,"t":"2026-10-13T16:15:00Z","v":7604,"vw":12.939798},{"c":13.06,"h":13.06,"l":12.94,"n":147,"o":12.96,"t":"2026-10-13T16:30:00Z","v":8123,"vw":12.975632},{"c":13.0599,"h":13.0599,"l":13.02,"n":91,"o":13.04,"t":"2026-10-13T16:45:00Z","v":3885,"vw":13.033132},{"c":12.99,"h":13.01,"l":12.98,"n":99,"o":13.01,"t":"2026-10-13T17:00:00Z","v":3410,"vw":12.993346},{"c":12.98,"h":12.99,"l":12.96,"n":126,"o":12.99,"t":"2026-10-13T17:15:00Z","v":5723,"vw":12.981629},{"c":12.96,"h":13.01,"l":12.96,"n":219,"o":12.98,"t":"2026-10-13T17:30:00Z","v":11449,"vw":12.991938},{"c":12.95,"h":12.99,"l":12.95,"n":67,"o":12.95,"t":"2026-10-13T17:45:00Z","v":3263,"vw":12.977417},{"c":12.99,"h":13.045,"l":12.97,"n":245,"o":12.97,"t":"2026-10-13T18:00:00Z","v":14598,"vw":13.012353},{"c":12.96,"h":13.02,"l":12.94,"n":84,"o":12.99,"t":"2026-10-13T18:15:00Z","v":5329,"vw":12.996226},{"c":12.97,"h":12.99,"l":12.93,"n":139,"o":12.96,"t":"2026-10-13T18:30:00Z","v":7363,"vw":12.959905},{"c":12.97,"h":13,"l":12.95,"n":161,"o":12.96,"t":"2026-10-13T18:45:00Z","v":5734,"vw":12.978781},{"c":13,"h":13.01,"l":12.97,"n":216,"o":12.98,"t":"2026-10-13T19:00:00Z","v":9433,"vw":12.991128},{"c":13.17,"h":13.22,"l":12.98,"n":419,"o":12.99,"t":"2026-10-13T19:15:00Z","v":36939,"vw":13.106667},{"c":13.21,"h":13.25,"l":13.145,"n":372,"o":13.15,"t":"2026-10-13T19:30:00Z","v":22548,"vw":13.177494},{"c":13.31,"h":13.31,"l":13.15,"n":1568,"o":13.2,"t":"2026-10-13T19:45:00Z","v":96238,"vw":13.233864},{"c":13.28,"h":13.28,"l":13.28,"n":15,"o":13.28,"t":"2026-10-13T20:00:00Z","v":72039,"vw":13.28},{"c":13.18,"h":13.18,"l":13.18,"n":3,"o":13.18,"t":"2026-10-14T13:00:00Z","v":2438,"vw":13.18},{"c":13.275,"h":13.275,"l":13.09,"n":91,"o":13.1,"t":"2026-10-14T13:30:00Z","v":9453,"vw":13.159836},{"c":13.32,"h":13.415,"l":13.24,"n":309,"o":13.28,"t":"2026-10-14T13:45:00Z","v":42409,"vw":13.281126},{"c":13.245,"h":13.357,"l":13.235,"n":132,"o":13.31,"t":"2026-10-14T14:00:00Z","v":13669,"vw":13.325226},{"c":13.265,"h":13.265,"l":13.23,"n":47,"o":13.25,"t":"2026-10-14T14:15:00Z","v":4167,"vw":13.247564},{"c":13.27,"h":13.33,"l":13.25,"n":137,"o":13.25,"t":"2026-10-14T14:30:00Z","v":8355,"vw":13.284438},{"c":13.345,"h":13.47,"l":13.25,"n":508,"o":13.25,"t":"2026-10-14T14:45:00Z","v":67449,"vw":13.365913},{"c":13.355,"h":13.41,"l":13.35,"n":169,"o":13.36,"t":"2026-10-14T15:00:00Z","v":15273,"vw":13.365386},{"c":13.36,"h":13.39,"l":13.34,"n":294,"o":13.35,"t":"2026-10-14T15:15:00Z","v":30529,"vw":13.359556},{"c":13.37,"h":13.41,"l":13.36,"n":213,"o":13.39,"t":"2026-10-14T15:30:00Z","v":13242,"vw":13.384456},{"c":13.35,"h":13.39,"l":13.34,"n":184,"o":13.39,"t":"2026-10-14T15:45:00Z","v":19270,"vw":13.352801},{"c":13.39,"h":13.39,"l":13.345,"n":231,"o":13.37,"t":"2026-10-14T16:00:00Z","v":13793,"vw":13.365515},{"c":13.35,"h":13.38,"l":13.3,"n":243,"o":13.37,"t":"2026-10-14T16:15:00Z","v":26270,"vw":13.343657},{"c":13.375,"h":13.39,"l":13.35,"n":219,"o":13.37,"t":"2026-10-14T16:30:00Z","v":16179,"vw":13.369938},{"c":13.36,"h":13.375,"l":13.34,"n":200,"o":13.36,"t":"2026-10-14T16:45:00Z","v":17833,"vw":13.355519},{"c":13.35,"h":13.375,"l":13.305,"n":482,"o":13.368,"t":"2026-10-14T17:00:00Z","v":65014,"vw":13.346187},{"c":13.29,"h":13.37,"l":13.29,"n":170,"o":13.35,"t":"2026-10-14T17:15:00Z","v":7554,"vw":13.344552},{"c":13.285,"h":13.32,"l":13.245,"n":269,"o":13.28,"t":"2026-10-14T17:30:00Z","v":11737,"vw":13.282035},{"c":13.35,"h":13.35,"l":13.3,"n":251,"o":13.3,"t":"2026-10-14T17:45:00Z","v":11184,"vw":13.323752},{"c":13.42,"h":13.46,"l":13.31,"n":287,"o":13.345,"t":"2026-10-14T18:00:00Z","v":15956,"vw":13.378976},{"c":13.39,"h":13.435,"l":13.38,"n":97,"o":13.43,"t":"2026-10-14T18:15:00Z","v":4198,"vw":13.406275},{"c":13.385,"h":13.41,"l":13.355,"n":225,"o":13.3975,"t":"2026-10-14T18:30:00Z","v":11971,"vw":13.378306},{"c":13.43,"h":13.43,"l":13.345,"n":399,"o":13.37,"t":"2026-10-14T18:45:00Z","v":24594,"vw":13.369245},{"c":13.47,"h":13.475,"l":13.4,"n":358,"o":13.44,"t":"2026-10-14T19:00:00Z","v":16962,"vw":13.438566},{"c":13.46,"h":13.495,"l":13.45,"n":324,"o":13.49,"t":"2026-10-14T19:15:00Z","v":13544,"vw":13.461763},{"c":13.52,"h":13.53,"l":13.45,"n":792,"o":13.48,"t":"2026-10-14T19:30:00Z","v":41700,"vw":13.49067},{"c":13.59,"h":13.71,"l":13.52,"n":1993,"o":13.52,"t":"2026-10-14T19:45:00Z","v":152638,"vw":13.611288},{"c":13.55,"h":13.61,"l":13.55,"n":18,"o":13.61,"t":"2026-10-14T20:00:00Z","v":127221,"vw":13.551433},{"c":13.7,"h":13.7,"l":13.7,"n":9,"o":13.7,"t":"2026-10-15T11:30:00Z","v":108,"vw":13.7},{"c":13.5,"h":13.7,"l":13.31,"n":115,"o":13.61,"t":"2026-10-15T13:30:00Z","v":12848,"vw":13.584345},{"c":13.61,"h":13.65,"l":13.355,"n":91,"o":13.39,"t":"2026-10-15T13:45:00Z","v":15404,"vw":13.485236},{"c":13.675,"h":13.78,"l":13.485,"n":535,"o":13.6,"t":"2026-10-15T14:00:00Z","v":37163,"vw":13.67872},{"c":13.46,"h":13.695,"l":13.44,"n":260,"o":13.69,"t":"2026-10-15T14:15:00Z","v":9614,"vw":13.59792},{"c":13.59,"h":13.65,"l":13.44,"n":203,"o":13.44,"t":"2026-10-15T14:30:00Z","v":8683,"vw":13.531298},{"c":13.63,"h":13.6868,"l":13.55,"n":105,"o":13.58,"t":"2026-10-15T14:45:00Z","v":5338,"vw":13.604097},{"c":13.81,"h":13.82,"l":13.67,"n":204,"o":13.68,"t":"2026-10-15T15:00:00Z","v":9281,"vw":13.75658},{"c":13.98,"h":13.98,"l":13.785,"n":492,"o":13.8,"t":"2026-10-15T15:15:00Z","v":32603,"vw":13.862359},{"c":13.98,"h":14.02,"l":13.95,"n":199,"o":13.965,"t":"2026-10-15T15:30:00Z","v":8455,"vw":13.984777},{"c":13.995,"h":14,"l":13.95,"n":190,"o":13.98,"t":"2026-10-15T15:45:00Z","v":7258,"vw":13.977582},{"c":14.02,"h":14.03,"l":13.945,"n":412,"o":13.96,"t":"2026-10-15T16:00:00Z","v":29493,"vw":14.003733},{"c":14.04,"h":14.04,"l":13.935,"n":333,"o":14.01,"t":"2026-10-15T16:15:00Z","v":53224,"vw":13.98567},{"c":14.065,"h":14.08,"l":14.05,"n":106,"o":14.05,"t":"2026-10-15T16:30:00Z","v":5985,"vw":14.064432},{"c":13.96,"h":14.05,"l":13.96,"n":222,"o":14.05,"t":"2026-10-15T16:45:00Z","v":9323,"vw":14.003092},{"c":14.015,"h":14.03,"l":13.935,"n":200,"o":13.98,"t":"2026-10-15T17:00:00Z","v":8953,"vw":13.983628},{"c":14.03,"h":14.03,"l":13.96,"n":214,"o":14.015,"t":"2026-10-15T17:15:00Z","v":12041,"vw":13.990604},{"c":14.05,"h":14.07,"l":14.015,"n":132,"o":14.04,"t":"2026-10-15T17:30:00Z","v":4934,"vw":14.047736},{"c":14,"h":14.0763,"l":14,"n":313,"o":14.07,"t":"2026-10-15T17:45:00Z","v":12885,"vw":14.036895},{"c":14.01,"h":14.04,"l":14.01,"n":236,"o":14.02,"t":"2026-10-15T18:00:00Z","v":11439,"vw":14.028231},{"c":13.765,"h":14.02,"l":13.74,"n":504,"o":14.015,"t":"2026-10-15T18:15:00Z","v":45373,"vw":13.958683},{"c":13.89,"h":13.93,"l":13.71,"n":486,"o":13.71,"t":"2026-10-15T18:30:00Z","v":30763,"vw":13.855945},{"c":13.895,"h":13.92,"l":13.86,"n":206,"o":13.88,"t":"2026-10-15T18:45:00Z","v":12836,"vw":13.897398},{"c":14,"h":14,"l":13.895,"n":282,"o":13.895,"t":"2026-10-15T19:00:00Z","v":15563,"vw":13.958423},{"c":14.05,"h":14.07,"l":14,"n":304,"o":14,"t":"2026-10-15T19:15:00Z","v":14999,"vw":14.047373},{"c":14.15,"h":14.15,"l":14.06,"n":545,"o":14.06,"t":"2026-10-15T19:30:00Z","v":28532,"vw":14.115634},{"c":14.05,"h":14.23,"l":14.04,"n":2101,"o":14.15,"t":"2026-10-15T19:45:00Z","v":150358,"vw":14.11025},{"c":14.07,"h":14.07,"l":14.07,"n":10,"o":14.07,"t":"2026-10-15T20:00:00Z","v":195982,"vw":14.07},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-16T11:00:00Z","v":3700,"vw":14},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-16T13:15:00Z","v":387,"vw":14.07},{"c":14.28,"h":14.56,"l":14.1,"n":107,"o":14.1,"t":"2026-10-16T13:30:00Z","v":20224,"vw":14.243253},{"c":14.16,"h":14.32,"l":14.03,"n":131,"o":14.31,"t":"2026-10-16T13:45:00Z","v":8237,"vw":14.164536},{"c":14.165,"h":14.3,"l":14.12,"n":124,"o":14.15,"t":"2026-10-16T14:00:00Z","v":8365,"vw":14.174161},{"c":14.15,"h":14.155,"l":14.1,"n":22,"o":14.155,"t":"2026-10-16T14:15:00Z","v":1535,"vw":14.138641},{"c":14.2,"h":14.25,"l":14.095,"n":230,"o":14.14,"t":"2026-10-16T14:30:00Z","v":17709,"vw":14.170806},{"c":14.16,"h":14.2,"l":14.15,"n":26,"o":14.15,"t":"2026-10-16T14:45:00Z","v":1462,"vw":14.163801},{"c":14.1775,"h":14.21,"l":14.1,"n":141,"o":14.18,"t":"2026-10-16T15:00:00Z","v":8801,"vw":14.162666},{"c":14.105,"h":14.22,"l":14.035,"n":347,"o":14.18,"t":"2026-10-16T15:15:00Z","v":42098,"vw":14.118389},{"c":14.05,"h":14.16,"l":14.02,"n":304,"o":14.15,"t":"2026-10-16T15:30:00Z","v":25682,"vw":14.114321},{"c":13.96,"h":14.12,"l":13.96,"n":139,"o":14.08,"t":"2026-10-16T15:45:00Z","v":6525,"vw":14.036557},{"c":13.94,"h":13.95,"l":13.92,"n":94,"o":13.92,"t":"2026-10-16T16:00:00Z","v":3784,"vw":13.933429},{"c":14.0999,"h":14.0999,"l":13.945,"n":213,"o":13.945,"t":"2026-10-16T16:15:00Z","v":11576,"vw":14.016092},{"c":14.015,"h":14.08,"l":14,"n":111,"o":14.055,"t":"2026-10-16T16:30:00Z","v":7819,"vw":14.032031},{"c":13.95,"h":14.01,"l":13.905,"n":215,"o":14.01,"t":"2026-10-16T16:45:00Z","v":27757,"vw":13.972703},{"c":13.75,"h":13.995,"l":13.75,"n":181,"o":13.97,"t":"2026-10-16T17:00:00Z","v":11608,"vw":13.922898},{"c":13.74,"h":13.77,"l":13.58,"n":364,"o":13.75,"t":"2026-10-16T17:15:00Z","v":20292,"vw":13.686948},{"c":13.845,"h":13.885,"l":13.705,"n":127,"o":13.705,"t":"2026-10-16T17:30:00Z","v":7057,"vw":13.802619},{"c":13.615,"h":13.84,"l":13.615,"n":80,"o":13.84,"t":"2026-10-16T17:45:00Z","v":3821,"vw":13.734036},{"c":13.69,"h":13.76,"l":13.595,"n":229,"o":13.6,"t":"2026-10-16T18:00:00Z","v":14236,"vw":13.679521},{"c":13.71,"h":13.735,"l":13.645,"n":161,"o":13.73,"t":"2026-10-16T18:15:00Z","v":6313,"vw":13.693071},{"c":13.738,"h":13.76,"l":13.69,"n":145,"o":13.715,"t":"2026-10-16T18:30:00Z","v":6158,"vw":13.72561},{"c":13.79,"h":13.81,"l":13.73,"n":405,"o":13.765,"t":"2026-10-16T18:45:00Z","v":31484,"vw":13.750891},{"c":13.805,"h":13.81,"l":13.73,"n":190,"o":13.81,"t":"2026-10-16T19:00:00Z","v":7852,"vw":13.772731},{"c":13.88,"h":13.89,"l":13.8,"n":257,"o":13.81,"t":"2026-10-16T19:15:00Z","v":10221,"vw":13.841257},{"c":13.785,"h":13.89,"l":13.765,"n":431,"o":13.88,"t":"2026-10-16T19:30:00Z","v":15294,"vw":13.827638},{"c":14.03,"h":14.04,"l":13.8,"n":1587,"o":13.8,"t":"2026-10-16T19:45:00Z","v":88816,"vw":13.974829},{"c":14.01,"h":14.04,"l":14.01,"n":15,"o":14.04,"t":"2026-10-16T20:00:00Z","v":212598,"vw":14.010373},{"c":14.06,"h":14.15,"l":13.7,"n":75,"o":14.15,"t":"2026-10-19T13:30:00Z","v":6773,"vw":14.089561},{"c":13.78,"h":14.075,"l":13.78,"n":267,"o":14.075,"t":"2026-10-19T13:45:00Z","v":23486,"vw":13.905165},{"c":14,"h":14.03,"l":13.78,"n":244,"o":13.78,"t":"2026-10-19T14:00:00Z","v":26695,"vw":13.942422},{"c":14.02,"h":14.05,"l":14,"n":70,"o":14,"t":"2026-10-19T14:15:00Z","v":5102,"vw":14.014147},{"c":13.93,"h":14,"l":13.9,"n":133,"o":14,"t":"2026-10-19T14:30:00Z","v":6543,"vw":13.941991},{"c":13.895,"h":13.905,"l":13.865,"n":85,"o":13.9,"t":"2026-10-19T14:45:00Z","v":13276,"vw":13.89959},{"c":13.95,"h":13.96,"l":13.89,"n":262,"o":13.93,"t":"2026-10-19T15:00:00Z","v":14995,"vw":13.935011},{"c":14.04,"h":14.04,"l":13.9201,"n":324,"o":13.98,"t":"2026-10-19T15:15:00Z","v":21828,"vw":13.993802},{"c":14.09,"h":14.09,"l":14.025,"n":86,"o":14.025,"t":"2026-10-19T15:30:00Z","v":2865,"vw":14.066002},{"c":14.01,"h":14.1,"l":14.01,"n":143,"o":14.1,"t":"2026-10-19T15:45:00Z","v":5451,"vw":14.048764},{"c":14,"h":14,"l":13.94,"n":163,"o":14,"t":"2026-10-19T16:00:00Z","v":8538,"vw":13.98612},{"c":14.015,"h":14.015,"l":13.93,"n":413,"o":13.96,"t":"2026-10-19T16:15:00Z","v":39190,"vw":13.966677},{"c":14.01,"h":14.015,"l":14.01,"n":38,"o":14.015,"t":"2026-10-19T16:30:00Z","v":1033,"vw":14.011359},{"c":13.96,"h":14.02,"l":13.96,"n":225,"o":13.9923,"t":"2026-10-19T16:45:00Z","v":13149,"vw":13.997957},{"c":13.97,"h":13.97,"l":13.94,"n":226,"o":13.96,"t":"2026-10-19T17:00:00Z","v":10395,"vw":13.958617},{"c":13.88,"h":13.965,"l":13.87,"n":263,"o":13.965,"t":"2026-10-19T17:15:00Z","v":14998,"vw":13.915819},{"c":13.93,"h":13.98,"l":13.85,"n":397,"o":13.87,"t":"2026-10-19T17:30:00Z","v":25800,"vw":13.911056},{"c":13.785,"h":13.92,"l":13.765,"n":158,"o":13.91,"t":"2026-10-19T17:45:00Z","v":6210,"vw":13.831541},{"c":13.63,"h":13.73,"l":13.63,"n":92,"o":13.73,"t":"2026-10-19T18:00:00Z","v":2973,"vw":13.678092},{"c":13.51,"h":13.645,"l":13.51,"n":234,"o":13.62,"t":"2026-10-19T18:15:00Z","v":7745,"vw":13.56484},{"c":13.63,"h":13.72,"l":13.48,"n":253,"o":13.48,"t":"2026-10-19T18:30:00Z","v":13618,"vw":13.616822},{"c":13.76,"h":13.79,"l":13.7,"n":269,"o":13.72,"t":"2026-10-19T18:45:00Z","v":12960,"vw":13.747095},{"c":13.87,"h":13.9,"l":13.78,"n":268,"o":13.8,"t":"2026-10-19T19:00:00Z","v":17602,"vw":13.851611},{"c":13.905,"h":13.93,"l":13.86,"n":498,"o":13.87,"t":"2026-10-19T19:15:00Z","v":27797,"vw":13.893318},{"c":13.935,"h":13.96,"l":13.86,"n":395,"o":13.93,"t":"2026-10-19T19:30:00Z","v":19944,"vw":13.924898},{"c":13.8,"h":13.95,"l":13.79,"n":1273,"o":13.935,"t":"2026-10-19T19:45:00Z","v":72798,"vw":13.846195},{"c":13.82,"h":13.82,"l":13.82,"n":14,"o":13.82,"t":"2026-10-19T20:00:00Z","v":64821,"vw":13.82},{"c":13.96,"h":13.97,"l":13.92,"n":50,"o":13.94,"t":"2026-10-20T13:30:00Z","v":5737,"vw":13.946572},{"c":14.09,"h":14.11,"l":13.95,"n":256,"o":13.955,"t":"2026-10-20T13:45:00Z","v":28331,"vw":14.016443},{"c":13.96,"h":14.105,"l":13.855,"n":185,"o":14.01,"t":"2026-10-20T14:00:00Z","v":23011,"vw":13.953738},{"c":14.085,"h":14.11,"l":13.98,"n":165,"o":13.98,"t":"2026-10-20T14:15:00Z","v":14484,"vw":14.050248},{"c":14.15,"h":14.23,"l":14.07,"n":247,"o":14.07,"t":"2026-10-20T14:30:00Z","v":23501,"vw":14.14783},{"c":14.22,"h":14.25,"l":14.11,"n":192,"o":14.17,"t":"2026-10-20T14:45:00Z","v":13529,"vw":14.187176},{"c":14.15,"h":14.26,"l":14.15,"n":165,"o":14.23,"t":"2026-10-20T15:00:00Z","v":7016,"vw":14.229593},{"c":14.25,"h":14.26,"l":14.18,"n":154,"o":14.2,"t":"2026-10-20T15:15:00Z","v":9233,"vw":14.217501},{"c":14.24,"h":14.26,"l":14.22,"n":160,"o":14.22,"t":"2026-10-20T15:30:00Z","v":12934,"vw":14.251355},{"c":14.175,"h":14.24,"l":14.125,"n":250,"o":14.235,"t":"2026-10-20T15:45:00Z","v":12469,"vw":14.1926},{"c":14.21,"h":14.22,"l":14.2,"n":94,"o":14.2,"t":"2026-10-20T16:00:00Z","v":7397,"vw":14.203817},{"c":14.2,"h":14.2,"l":14.16,"n":239,"o":14.19,"t":"2026-10-20T16:15:00Z","v":10474,"vw":14.180165},{"c":14.23,"h":14.255,"l":14.165,"n":126,"o":14.2,"t":"2026-10-20T16:30:00Z","v":6306,"vw":14.206434},{"c":14.17,"h":14.24,"l":14.16,"n":130,"o":14.225,"t":"2026-10-20T16:45:00Z","v":5535,"vw":14.196379},{"c":14.16,"h":14.18,"l":14.13,"n":72,"o":14.15,"t":"2026-10-20T17:00:00Z","v":2738,"vw":14.162607},{"c":14.16,"h":14.18,"l":14.13,"n":66,"o":14.13,"t":"2026-10-20T17:15:00Z","v":2910,"vw":14.158846},{"c":14.12,"h":14.14,"l":14.12,"n":74,"o":14.14,"t":"2026-10-20T17:30:00Z","v":2024,"vw":14.129005},{"c":14.005,"h":14.12,"l":14,"n":151,"o":14.12,"t":"2026-10-20T17:45:00Z","v":4719,"vw":14.060857},{"c":13.9699,"h":14.035,"l":13.925,"n":222,"o":14.005,"t":"2026-10-20T18:00:00Z","v":11026,"vw":13.986226},{"c":14.01,"h":14.01,"l":13.9,"n":209,"o":13.95,"t":"2026-10-20T18:15:00Z","v":10656,"vw":13.944406},{"c":13.995,"h":14.04,"l":13.99,"n":113,"o":14.01,"t":"2026-10-20T18:30:00Z","v":11531,"vw":14.01888},{"c":14.01,"h":14.03,"l":13.97,"n":223,"o":14.005,"t":"2026-10-20T18:45:00Z","v":13473,"vw":14.003255},{"c":14.04,"h":14.06,"l":13.995,"n":338,"o":14.03,"t":"2026-10-20T19:00:00Z","v":27199,"vw":14.023502},{"c":14.07,"h":14.1,"l":14.02,"n":487,"o":14.03,"t":"2026-10-20T19:15:00Z","v":38581,"vw":14.05932},{"c":14.05,"h":14.07,"l":13.97,"n":625,"o":14.07,"t":"2026-10-20T19:30:00Z","v":31575,"vw":14.018041},{"c":14.04,"h":14.09,"l":13.95,"n":1794,"o":14.04,"t":"2026-10-20T19:45:00Z","v":155637,"vw":14.036289},{"c":14.03,"h":14.04,"l":14.03,"n":16,"o":14.04,"t":"2026-10-20T20:00:00Z","v":99277,"vw":14.030022},{"c":14.355,"h":14.53,"l":14.06,"n":100,"o":14.24,"t":"2026-10-21T13:30:00Z","v":35629,"vw":14.332628},{"c":14.38,"h":14.385,"l":14.18,"n":98,"o":14.24,"t":"2026-10-21T13:45:00Z","v":59708,"vw":14.367397},{"c":14.4,"h":14.5,"l":14.27,"n":109,"o":14.38,"t":"2026-10-21T14:00:00Z","v":34315,"vw":14.389776},{"c":14.5,"h":14.68,"l":14.2701,"n":256,"o":14.2701,"t":"2026-10-21T14:15:00Z","v":36841,"vw":14.549126},{"c":14.16,"h":14.35,"l":14.16,"n":77,"o":14.35,"t":"2026-10-21T14:30:00Z","v":3764,"vw":14.269548},{"c":14.305,"h":14.355,"l":14.205,"n":201,"o":14.205,"t":"2026-10-21T14:45:00Z","v":12906,"vw":14.283601},{"c":14.293,"h":14.45,"l":14.282,"n":123,"o":14.3,"t":"2026-10-21T15:00:00Z","v":6348,"vw":14.383814},{"c":14.35,"h":14.4,"l":14.335,"n":166,"o":14.34,"t":"2026-10-21T15:15:00Z","v":16472,"vw":14.349032},{"c":14.315,"h":14.39,"l":14.26,"n":91,"o":14.39,"t":"2026-10-21T15:30:00Z","v":6960,"vw":14.304629},{"c":14.22,"h":14.31,"l":14.22,"n":63,"o":14.31,"t":"2026-10-21T15:45:00Z","v":2895,"vw":14.252269},{"c":14.235,"h":14.26,"l":14.21,"n":94,"o":14.245,"t":"2026-10-21T16:00:00Z","v":4572,"vw":14.235891},{"c":14.22,"h":14.3,"l":14.22,"n":162,"o":14.26,"t":"2026-10-21T16:15:00Z","v":7210,"vw":14.252622},{"c":14.56,"h":14.56,"l":14.25,"n":310,"o":14.25,"t":"2026-10-21T16:30:00Z","v":31102,"vw":14.422649},{"c":14.415,"h":14.53,"l":14.41,"n":133,"o":14.53,"t":"2026-10-21T16:45:00Z","v":5956,"vw":14.467885},{"c":14.31,"h":14.425,"l":14.31,"n":108,"o":14.41,"t":"2026-10-21T17:00:00Z","v":6298,"vw":14.387339},{"c":14.17,"h":14.33,"l":14.17,"n":217,"o":14.25,"t":"2026-10-21T17:15:00Z","v":25303,"vw":14.235658},{"c":14.2,"h":14.3,"l":14.195,"n":218,"o":14.22,"t":"2026-10-21T17:30:00Z","v":24004,"vw":14.246081},{"c":13.9525,"h":14.2375,"l":13.9525,"n":363,"o":14.19,"t":"2026-10-21T17:45:00Z","v":34711,"vw":14.077217},{"c":13.945,"h":13.95,"l":13.88,"n":144,"o":13.935,"t":"2026-10-21T18:00:00Z","v":6902,"vw":13.912655},{"c":13.99,"h":14.13,"l":13.945,"n":233,"o":13.945,"t":"2026-10-21T18:15:00Z","v":17365,"vw":14.052503},{"c":14.06,"h":14.11,"l":13.98,"n":383,"o":13.98,"t":"2026-10-21T18:30:00Z","v":31960,"vw":14.032129},{"c":14.05,"h":14.115,"l":14.03,"n":264,"o":14.06,"t":"2026-10-21T18:45:00Z","v":13447,"vw":14.086183},{"c":13.98,"h":14.03,"l":13.95,"n":280,"o":14.01,"t":"2026-10-21T19:00:00Z","v":28325,"vw":13.967179},{"c":14.095,"h":14.095,"l":13.97,"n":735,"o":13.99,"t":"2026-10-21T19:15:00Z","v":61735,"vw":14.028019},{"c":14.095,"h":14.11,"l":14.02,"n":457,"o":14.085,"t":"2026-10-21T19:30:00Z","v":30812,"vw":14.070849},{"c":13.97,"h":14.136,"l":13.97,"n":987,"o":14.09,"t":"2026-10-21T19:45:00Z","v":63211,"vw":14.047296},{"c":13.95,"h":13.95,"l":13.95,"n":12,"o":13.95,"t":"2026-10-21T20:00:00Z","v":103213,"vw":13.95},{"c":14.135,"h":14.27,"l":13.81,"n":46,"o":13.81,"t":"2026-10-22T13:30:00Z","v":5122,"vw":13.985305},{"c":14.05,"h":14.29,"l":14.05,"n":66,"o":14.15,"t":"2026-10-22T13:45:00Z","v":3636,"vw":14.122272},{"c":14.07,"h":14.15,"l":14.01,"n":196,"o":14.15,"t":"2026-10-22T14:00:00Z","v":9759,"vw":14.094551},{"c":14.11,"h":14.25,"l":14.005,"n":600,"o":14.06,"t":"2026-10-22T14:15:00Z","v":36276,"vw":14.070599},{"c":14.13,"h":14.2,"l":14.02,"n":250,"o":14.11,"t":"2026-10-22T14:30:00Z","v":21975,"vw":14.092709},{"c":14.18,"h":14.2442,"l":14.12,"n":670,"o":14.2,"t":"2026-10-22T14:45:00Z","v":53137,"vw":14.188631},{"c":14.2,"h":14.22,"l":14.17,"n":344,"o":14.2,"t":"2026-10-22T15:00:00Z","v":27288,"vw":14.20359},{"c":14.3,"h":14.35,"l":14.2,"n":556,"o":14.21,"t":"2026-10-22T15:15:00Z","v":53411,"vw":14.271233},{"c":14.29,"h":14.32,"l":14.26,"n":152,"o":14.3048,"t":"2026-10-22T15:30:00Z","v":7019,"vw":14.297901},{"c":14.27,"h":14.35,"l":14.25,"n":535,"o":14.28,"t":"2026-10-22T15:45:00Z","v":31186,"vw":14.308561},{"c":14.345,"h":14.38,"l":14.29,"n":260,"o":14.31,"t":"2026-10-22T16:00:00Z","v":11283,"vw":14.348409},{"c":14.355,"h":14.4064,"l":14.3,"n":240,"o":14.31,"t":"2026-10-22T16:15:00Z","v":12914,"vw":14.349098},{"c":14.25,"h":14.35,"l":14.2,"n":234,"o":14.35,"t":"2026-10-22T16:30:00Z","v":10990,"vw":14.241597},{"c":14.24,"h":14.245,"l":14.16,"n":252,"o":14.23,"t":"2026-10-22T16:45:00Z","v":17340,"vw":14.210045},{"c":14.235,"h":14.29,"l":14.19,"n":242,"o":14.26,"t":"2026-10-22T17:00:00Z","v":10321,"vw":14.225034},{"c":14.215,"h":14.23,"l":14.2,"n":139,"o":14.21,"t":"2026-10-22T17:15:00Z","v":6321,"vw":14.216633},{"c":14.25,"h":14.3,"l":14.21,"n":275,"o":14.215,"t":"2026-10-22T17:30:00Z","v":19181,"vw":14.237782},{"c":14.22,"h":14.27,"l":14.21,"n":369,"o":14.26,"t":"2026-10-22T17:45:00Z","v":29568,"vw":14.244977},{"c":14.27,"h":14.27,"l":14.19,"n":274,"o":14.235,"t":"2026-10-22T18:00:00Z","v":20563,"vw":14.219645},{"c":14.25,"h":14.29,"l":14.22,"n":377,"o":14.27,"t":"2026-10-22T18:15:00Z","v":23401,"vw":14.252262},{"c":14.225,"h":14.25,"l":14.19,"n":161,"o":14.23,"t":"2026-10-22T18:30:00Z","v":7342,"vw":14.228154},{"c":14.23,"h":14.25,"l":14.21,"n":168,"o":14.23,"t":"2026-10-22T18:45:00Z","v":8524,"vw":14.232876},{"c":14.3,"h":14.315,"l":14.22,"n":388,"o":14.23,"t":"2026-10-22T19:00:00Z","v":16457,"vw":14.248455},{"c":14.44,"h":14.455,"l":14.25,"n":546,"o":14.325,"t":"2026-10-22T19:15:00Z","v":35131,"vw":14.311696},{"c":14.5266,"h":14.55,"l":14.43,"n":507,"o":14.44,"t":"2026-10-22T19:30:00Z","v":50678,"vw":14.494861},{"c":14.64,"h":14.675,"l":14.51,"n":1545,"o":14.545,"t":"2026-10-22T19:45:00Z","v":82665,"vw":14.591478},{"c":14.64,"h":14.64,"l":14.62,"n":15,"o":14.62,"t":"2026-10-22T20:00:00Z","v":98839,"vw":14.639827},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-22T20:15:00Z","v":3804,"vw":14.64},{"c":14.46,"h":14.46,"l":14.25,"n":55,"o":14.38,"t":"2026-10-23T13:30:00Z","v":5257,"vw":14.368571},{"c":14.04,"h":14.305,"l":14.04,"n":76,"o":14.1612,"t":"2026-10-23T13:45:00Z","v":4834,"vw":14.220842},{"c":14.03,"h":14.255,"l":14.03,"n":71,"o":14.25,"t":"2026-10-23T14:00:00Z","v":5188,"vw":14.23289},{"c":14.25,"h":14.25,"l":14.05,"n":170,"o":14.2475,"t":"2026-10-23T14:15:00Z","v":12055,"vw":14.131737},{"c":14.41,"h":14.44,"l":14.25,"n":115,"o":14.25,"t":"2026-10-23T14:30:00Z","v":5820,"vw":14.338953},{"c":14.49,"h":14.49,"l":14.3821,"n":150,"o":14.42,"t":"2026-10-23T14:45:00Z","v":7220,"vw":14.439218},{"c":14.56,"h":14.59,"l":14.52,"n":96,"o":14.52,"t":"2026-10-23T15:00:00Z","v":3429,"vw":14.562508},{"c":14.56,"h":14.6,"l":14.55,"n":81,"o":14.6,"t":"2026-10-23T15:15:00Z","v":3900,"vw":14.577987},{"c":14.56,"h":14.61,"l":14.49,"n":231,"o":14.56,"t":"2026-10-23T15:30:00Z","v":16606,"vw":14.578716},{"c":14.67,"h":14.72,"l":14.53,"n":99,"o":14.53,"t":"2026-10-23T15:45:00Z","v":5979,"vw":14.626107},{"c":14.785,"h":14.785,"l":14.685,"n":56,"o":14.74,"t":"2026-10-23T16:00:00Z","v":2929,"vw":14.741532},{"c":14.795,"h":14.83,"l":14.7208,"n":203,"o":14.785,"t":"2026-10-23T16:15:00Z","v":8315,"vw":14.790565},{"c":14.82,"h":14.845,"l":14.82,"n":55,"o":14.83,"t":"2026-10-23T16:30:00Z","v":1916,"vw":14.837269},{"c":14.805,"h":14.82,"l":14.77,"n":80,"o":14.81,"t":"2026-10-23T16:45:00Z","v":3076,"vw":14.799739},{"c":15.07,"h":15.07,"l":14.81,"n":215,"o":14.81,"t":"2026-10-23T17:00:00Z","v":19211,"vw":14.958637},{"c":15.14,"h":15.1938,"l":15.07,"n":229,"o":15.09,"t":"2026-10-23T17:15:00Z","v":12620,"vw":15.116599},{"c":14.885,"h":15.13,"l":14.88,"n":171,"o":15.13,"t":"2026-10-23T17:30:00Z","v":16987,"vw":15.029098},{"c":14.92,"h":14.92,"l":14.88,"n":51,"o":14.91,"t":"2026-10-23T17:45:00Z","v":1759,"vw":14.897799}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.96613330830211,"iv":1.3727301852050857,"gamma":0.04131807391306089,"theta":-0.023719938947409074,"vega":0.009651862336482527,"rho":0.0014143523406293654,"breakevenPct":63.144325122668285},{"delta":0.2,"premium":0.4824055938521396,"strike":21.425944061478603,"iv":1.2095029576082879,"gamma":0.05498044198691677,"theta":-0.024030703836246246,"vega":0.011183531366456953,"rho":0.0018998354429988337,"breakevenPct":46.83880466039372},{"delta":0.25,"premium":0.6146487875471974,"strike":20.103512124528024,"iv":1.155769669813171,"gamma":0.06510230216142458,"theta":-0.025744595252130707,"vega":0.012575773791788501,"rho":0.0023682305274609385,"breakevenPct":38.86166831149613},{"delta":0.3,"premium":0.7468919812422553,"strike":18.781080187577448,"iv":1.102036382018054,"gamma":0.07522416233593239,"theta":-0.027458486668015168,"vega":0.013968016217120047,"rho":0.0028366256119230432,"breakevenPct":30.88453196259854},{"delta":0.35,"premium":0.8811024478484356,"strike":17.48092985047364,"iv":1.0498224810820205,"gamma":0.08509031659877192,"theta":-0.029130847201023376,"vega":0.015324224444391188,"rho":0.003303683198588557,"breakevenPct":23.069921570523285},{"delta":0.4,"premium":1.076259171582842,"strike":16.87106508880362,"iv":1.0446792949753292,"gamma":0.08703468321657627,"theta":-0.029516577977566304,"vega":0.015564090608503483,"rho":0.003729305006741299,"breakevenPct":20.29037708033821},{"delta":0.45,"premium":1.271415895317248,"strike":16.2612003271336,"iv":1.0395361088686377,"gamma":0.08897904983438061,"theta":-0.02990230875410923,"vega":0.015803956772615774,"rho":0.004154926814894041,"breakevenPct":17.510832590153136},{"delta":0.5,"premium":1.4665726190516541,"strike":15.65133556546358,"iv":1.0343929227619464,"gamma":0.09092341645218496,"theta":-0.030288039530652157,"vega":0.01604382293672807,"rho":0.004580548623046783,"breakevenPct":14.731288099968065},{"delta":0.55,"premium":1.6617293427860604,"strike":15.041470803793562,"iv":1.0292497366552549,"gamma":0.0928677830699893,"theta":-0.03067377030719508,"vega":0.016283689100840364,"rho":0.005006170431199525,"breakevenPct":11.951743609782989},{"delta":0.6,"premium":1.8046780986762934,"strike":14.649518652226234,"iv":0.9656871841155235,"gamma":0.09130367027677497,"theta":-0.027713898916967513,"vega":0.015136401925391094,"rho":0.005472185999342884,"breakevenPct":10.282820046263591},{"delta":0.65,"premium":1.9438176895306858,"strike":14.27346570397112,"iv":0.897862274368231,"gamma":0.08948357400722022,"theta":-0.024509927797833935,"vega":0.013887906137184115,"rho":0.005941148751691568,"breakevenPct":8.69492891087001},{"delta":0.7,"premium":2.082957280385078,"strike":13.897412755716005,"iv":0.8300373646209387,"gamma":0.08766347773766546,"theta":-0.021305956678700368,"vega":0.012639410348977137,"rho":0.006410111504040251,"breakevenPct":7.107037775476432},{"delta":0.75,"premium":2.2220968712394704,"strike":13.521359807460891,"iv":0.7622124548736462,"gamma":0.08584338146811071,"theta":-0.01810198555956679,"vega":0.011390914560770156,"rho":0.006879074256388935,"breakevenPct":5.51914664008285},{"delta":0.8,"premium":2.361236462093863,"strike":13.145306859205776,"iv":0.6943875451263537,"gamma":0.08402328519855595,"theta":-0.014898014440433212,"vega":0.010142418772563177,"rho":0.007348037008737618,"breakevenPct":3.9312555046892674},{"delta":0.85,"premium":2.500376052948255,"strike":12.769253910950663,"iv":0.6265626353790614,"gamma":0.0822031889290012,"theta":-0.011694043321299644,"vega":0.0088939229843562,"rho":0.007816999761086301,"breakevenPct":2.3433643692956903}],"put":[{"delta":0.1,"premium":0.39096260402719074,"strike":9.201869798640463,"iv":1.678376752375748,"gamma":0.026903376049206472,"theta":-0.020787427635486536,"vega":0.007239574425272476,"rho":-0.0014704453902324415,"breakevenPct":40.945662234495494},{"delta":0.15,"premium":0.6297200142463237,"strike":10.63680003561581,"iv":1.4647068093967053,"gamma":0.036532509571409036,"theta":-0.024190497127761706,"vega":0.00928566944575897,"rho":-0.002237244074548837,"breakevenPct":32.928418087335885},{"delta":0.2,"premium":0.9533645093409224,"strike":11.445911273352307,"iv":1.5262916386636862,"gamma":0.04204950389958369,"theta":-0.030227974268273925,"vega":0.011146334184587724,"rho":-0.0030672122340878664,"breakevenPct":29.674619544159626},{"delta":0.25,"premium":1.277009004435521,"strike":12.255022511088802,"iv":1.587876467930667,"gamma":0.04756649822775834,"theta":-0.03626545140878614,"vega":0.013006998923416477,"rho":-0.0038971803936268955,"breakevenPct":26.420821000983366},{"delta":0.3,"premium":1.3887061282983264,"strike":12.956870943277544,"iv":1.4719243928528556,"gamma":0.06039608099560522,"theta":-0.03562753561206154,"vega":0.014087471307756862,"rho":-0.004565856181101282,"breakevenPct":22.465383277619186},{"delta":0.35,"premium":1.408364201326445,"strike":13.61214004421483,"iv":1.2788761590963273,"gamma":0.07640118651337133,"theta":-0.03209080193276021,"vega":0.014829141831247285,"rho":-0.005164490067393181,"breakevenPct":18.205255744715924},{"delta":0.4,"premium":1.4280222743545636,"strike":14.267409145152115,"iv":1.0858279253397987,"gamma":0.09240629203113748,"theta":-0.028554068253458884,"vega":0.015570812354737708,"rho":-0.005763123953685082,"breakevenPct":13.945128211812657},{"delta":0.45,"premium":1.4476803473826823,"strike":14.9226782460894,"iv":0.8927796915832704,"gamma":0.10841139754890358,"theta":-0.025017334574157557,"vega":0.016312482878228132,"rho":-0.006361757839976981,"breakevenPct":9.685000678909395},{"delta":0.5,"premium":2.2427538917716827,"strike":15.817272053372868,"iv":1.028321942179392,"gamma":0.09692942920681986,"theta":-0.028817123795404,"vega":0.016301927353595258,"rho":-0.007545218759708886,"breakevenPct":9.0179747881958},{"delta":0.55,"premium":3.141567828020757,"strike":16.743884358784285,"iv":1.2078252779836918,"gamma":0.08177005189028909,"theta":-0.03359844329132691,"vega":0.016190733876945886,"rho":-0.008806921844912358,"breakevenPct":8.831658640995116},{"delta":0.6,"premium":4.006379821958457,"strike":17.670623145400594,"iv":1.3529827893175075,"gamma":0.06878575667655787,"theta":-0.03705637982195845,"vega":0.015943026706231454,"rho":-0.010043474949385709,"breakevenPct":8.416599708832866},{"delta":0.65,"premium":4.72040059347181,"strike":18.597922848664687,"iv":1.3458240356083087,"gamma":0.06544747774480712,"theta":-0.034645400593471806,"vega":0.015089910979228486,"rho":-0.011168493356708107,"breakevenPct":6.987116252058458},{"delta":0.7,"premium":5.4344213649851625,"strike":19.52522255192878,"iv":1.3386652818991098,"gamma":0.062109198813056384,"theta":-0.032234421364985166,"vega":0.01423679525222552,"rho":-0.012293511764030504,"breakevenPct":5.557632795284054},{"delta":0.75,"premium":6.931889390725628,"strike":21.204137649708116,"iv":1.3960735128876094,"gamma":0.055222833012262995,"theta":-0.03006614998517298,"vega":0.013029943560873043,"rho":-0.014026500167079854,"breakevenPct":4.3414996046750245},{"delta":0.8,"premium":9.25133486352405,"strike":23.671632833536222,"iv":1.5212241540507434,"gamma":0.04461388426690026,"theta":-0.02815252290560942,"vega":0.011451959054465343,"rho":-0.016397358729580435,"breakevenPct":3.3492093162722973},{"delta":0.85,"premium":8.711172684589936,"strike":23.343678411657347,"iv":1.3131648559742002,"gamma":0.04322348994620872,"theta":-0.020089961654068168,"vega":0.0096336199692669,"rho":-0.016559917243616856,"breakevenPct":1.9269053145615829}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.96613330830211,"iv":1.3727301852050857,"gamma":0.04131807391306089,"theta":-0.023719938947409074,"vega":0.009651862336482527,"rho":0.0014143523406293654,"breakevenPct":63.144325122668285},{"delta":0.2,"premium":0.4824055938521396,"strike":21.425944061478603,"iv":1.2095029576082879,"gamma":0.05498044198691677,"theta":-0.024030703836246246,"vega":0.011183531366456953,"rho":0.0018998354429988337,"breakevenPct":46.83880466039372},{"delta":0.25,"premium":0.6146487875471974,"strike":20.103512124528024,"iv":1.155769669813171,"gamma":0.06510230216142458,"theta":-0.025744595252130707,"vega":0.012575773791788501,"rho":0.0023682305274609385,"breakevenPct":38.86166831149613},{"delta":0.3,"premium":0.7468919812422553,"strike":18.781080187577448,"iv":1.102036382018054,"gamma":0.07522416233593239,"theta":-0.027458486668015168,"vega":0.013968016217120047,"rho":0.0028366256119230432,"breakevenPct":30.88453196259854},{"delta":0.35,"premium":0.8811024478484356,"strike":17.48092985047364,"iv":1.0498224810820205,"gamma":0.08509031659877192,"theta":-0.029130847201023376,"vega":0.015324224444391188,"rho":0.003303683198588557,"breakevenPct":23.069921570523285},{"delta":0.4,"premium":1.076259171582842,"strike":16.87106508880362,"iv":1.0446792949753292,"gamma":0.08703468321657627,"theta":-0.029516577977566304,"vega":0.015564090608503483,"rho":0.003729305006741299,"breakevenPct":20.29037708033821},{"delta":0.45,"premium":1.271415895317248,"strike":16.2612003271336,"iv":1.0395361088686377,"gamma":0.08897904983438061,"theta":-0.02990230875410923,"vega":0.015803956772615774,"rho":0.004154926814894041,"breakevenPct":17.510832590153136},{"delta":0.5,"premium":1.4665726190516541,"strike":15.65133556546358,"iv":1.0343929227619464,"gamma":0.09092341645218496,"theta":-0.030288039530652157,"vega":0.01604382293672807,"rho":0.004580548623046783,"breakevenPct":14.731288099968065},{"delta":0.55,"premium":1.6617293427860604,"strike":15.041470803793562,"iv":1.0292497366552549,"gamma":0.0928677830699893,"theta":-0.03067377030719508,"vega":0.016283689100840364,"rho":0.005006170431199525,"breakevenPct":11.951743609782989},{"delta":0.6,"premium":1.8046780986762934,"strike":14.649518652226234,"iv":0.9656871841155235,"gamma":0.09130367027677497,"theta":-0.027713898916967513,"vega":0.015136401925391094,"rho":0.005472185999342884,"breakevenPct":10.282820046263591},{"delta":0.65,"premium":1.9438176895306858,"strike":14.27346570397112,"iv":0.897862274368231,"gamma":0.08948357400722022,"theta":-0.024509927797833935,"vega":0.013887906137184115,"rho":0.005941148751691568,"breakevenPct":8.69492891087001},{"delta":0.7,"premium":2.082957280385078,"strike":13.897412755716005,"iv":0.8300373646209387,"gamma":0.08766347773766546,"theta":-0.021305956678700368,"vega":0.012639410348977137,"rho":0.006410111504040251,"breakevenPct":7.107037775476432},{"delta":0.75,"premium":2.2220968712394704,"strike":13.521359807460891,"iv":0.7622124548736462,"gamma":0.08584338146811071,"theta":-0.01810198555956679,"vega":0.011390914560770156,"rho":0.006879074256388935,"breakevenPct":5.51914664008285},{"delta":0.8,"premium":2.361236462093863,"strike":13.145306859205776,"iv":0.6943875451263537,"gamma":0.08402328519855595,"theta":-0.014898014440433212,"vega":0.010142418772563177,"rho":0.007348037008737618,"breakevenPct":3.9312555046892674},{"delta":0.85,"premium":2.500376052948255,"strike":12.769253910950663,"iv":0.6265626353790614,"gamma":0.0822031889290012,"theta":-0.011694043321299644,"vega":0.0088939229843562,"rho":0.007816999761086301,"breakevenPct":2.3433643692956903}],"put":[{"delta":0.1,"premium":0.39096260402719074,"strike":9.201869798640463,"iv":1.678376752375748,"gamma":0.026903376049206472,"theta":-0.020787427635486536,"vega":0.007239574425272476,"rho":-0.0014704453902324415,"breakevenPct":40.945662234495494},{"delta":0.15,"premium":0.6297200142463237,"strike":10.63680003561581,"iv":1.4647068093967053,"gamma":0.036532509571409036,"theta":-0.024190497127761706,"vega":0.00928566944575897,"rho":-0.002237244074548837,"breakevenPct":32.928418087335885},{"delta":0.2,"premium":0.9533645093409224,"strike":11.445911273352307,"iv":1.5262916386636862,"gamma":0.04204950389958369,"theta":-0.030227974268273925,"vega":0.011146334184587724,"rho":-0.0030672122340878664,"breakevenPct":29.674619544159626},{"delta":0.25,"premium":1.277009004435521,"strike":12.255022511088802,"iv":1.587876467930667,"gamma":0.04756649822775834,"theta":-0.03626545140878614,"vega":0.013006998923416477,"rho":-0.0038971803936268955,"breakevenPct":26.420821000983366},{"delta":0.3,"premium":1.3887061282983264,"strike":12.956870943277544,"iv":1.4719243928528556,"gamma":0.06039608099560522,"theta":-0.03562753561206154,"vega":0.014087471307756862,"rho":-0.004565856181101282,"breakevenPct":22.465383277619186},{"delta":0.35,"premium":1.408364201326445,"strike":13.61214004421483,"iv":1.2788761590963273,"gamma":0.07640118651337133,"theta":-0.03209080193276021,"vega":0.014829141831247285,"rho":-0.005164490067393181,"breakevenPct":18.205255744715924},{"delta":0.4,"premium":1.4280222743545636,"strike":14.267409145152115,"iv":1.0858279253397987,"gamma":0.09240629203113748,"theta":-0.028554068253458884,"vega":0.015570812354737708,"rho":-0.005763123953685082,"breakevenPct":13.945128211812657},{"delta":0.45,"premium":1.4476803473826823,"strike":14.9226782460894,"iv":0.8927796915832704,"gamma":0.10841139754890358,"theta":-0.025017334574157557,"vega":0.016312482878228132,"rho":-0.006361757839976981,"breakevenPct":9.685000678909395},{"delta":0.5,"premium":2.2427538917716827,"strike":15.817272053372868,"iv":1.028321942179392,"gamma":0.09692942920681986,"theta":-0.028817123795404,"vega":0.016301927353595258,"rho":-0.007545218759708886,"breakevenPct":9.0179747881958},{"delta":0.55,"premium":3.141567828020757,"strike":16.743884358784285,"iv":1.2078252779836918,"gamma":0.08177005189028909,"theta":-0.03359844329132691,"vega":0.016190733876945886,"rho":-0.008806921844912358,"breakevenPct":8.831658640995116},{"delta":0.6,"premium":4.006379821958457,"strike":17.670623145400594,"iv":1.3529827893175075,"gamma":0.06878575667655787,"theta":-0.03705637982195845,"vega":0.015943026706231454,"rho":-0.010043474949385709,"breakevenPct":8.416599708832866},{"delta":0.65,"premium":4.72040059347181,"strike":18.597922848664687,"iv":1.3458240356083087,"gamma":0.06544747774480712,"theta":-0.034645400593471806,"vega":0.015089910979228486,"rho":-0.011168493356708107,"breakevenPct":6.987116252058458},{"delta":0.7,"premium":5.4344213649851625,"strike":19.52522255192878,"iv":1.3386652818991098,"gamma":0.062109198813056384,"theta":-0.032234421364985166,"vega":0.01423679525222552,"rho":-0.012293511764030504,"breakevenPct":5.557632795284054},{"delta":0.75,"premium":6.931889390725628,"strike":21.204137649708116,"iv":1.3960735128876094,"gamma":0.055222833012262995,"theta":-0.03006614998517298,"vega":0.013029943560873043,"rho":-0.014026500167079854,"breakevenPct":4.3414996046750245},{"delta":0.8,"premium":9.25133486352405,"strike":23.671632833536222,"iv":1.5212241540507434,"gamma":0.04461388426690026,"theta":-0.02815252290560942,"vega":0.011451959054465343,"rho":-0.016397358729580435,"breakevenPct":3.3492093162722973},{"delta":0.85,"premium":8.711172684589936,"strike":23.343678411657347,"iv":1.3131648559742002,"gamma":0.04322348994620872,"theta":-0.020089961654068168,"vega":0.0096336199692669,"rho":-0.016559917243616856,"breakevenPct":1.9269053145615829}]}},"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"}}