{"symbol":"SD","url":"https://intraalpha.com/companies/SD","capturedAt":"2026-10-22T22:18:31.739Z","state":"ready","quote":{"symbol":"SD","last_price":14.24,"prev_close":14.26,"regular_close":14.24,"change":-0.02,"change_pct":-0.1403,"regular_change":-0.02,"regular_change_pct":-0.1403,"extended_change":0,"extended_change_pct":0,"bid":13.75,"ask":14.59,"bid_size":300,"ask_size":1200,"volume":279307,"vwap":14.188069,"open":14.36,"high":14.43,"low":13.89,"close":14.24,"trade_count":6021,"last_trade_at":"2026-10-22T20:10:00.002123993Z","last_quote_at":"2026-10-22T20:00:40.234602022Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:17:53.783219423-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SD","fetched_at":"2026-10-22T22:18:31.359071+00:00","name":"SandRidge Energy Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"SandRidge Energy, Inc. is engaged in the acquisition, development and production of oil and natural gas primarily in the mid-continent of the United States. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":528694000,"ebitda":119092000,"pe_ratio":6.39,"peg_ratio":2.82,"book_value":14.66,"dividend_per_share":0.49,"dividend_yield":0.0343,"eps":2.23,"revenue_ttm":180116000,"gross_profit_ttm":127289000,"profit_margin":0.461,"operating_margin_ttm":0.507,"return_on_assets_ttm":0.0714,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":0.358,"quarterly_revenue_growth":0.48,"analyst_target_price":14,"analyst_number":null,"beta":0.668,"fifty_two_week_high":17.78,"fifty_two_week_low":10.9,"fifty_day_ma":14.13,"two_hundred_day_ma":14.93,"shares_outstanding":37075300,"forward_pe":222.22,"price_to_sales":2.935,"price_to_book":0.959,"ev_to_revenue":2.259,"ev_to_ebitda":3.196},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:18:31.359071+00:00"},"optionObservedAt":"2026-10-22T19:49:55.096Z","bars":[{"c":13.93,"h":14.09,"l":13.915,"n":83,"o":14.09,"t":"2026-10-15T13:30:00Z","v":5019,"vw":14.002494},{"c":14.05,"h":14.05,"l":13.91,"n":105,"o":13.92,"t":"2026-10-15T13:35:00Z","v":6662,"vw":13.978774},{"c":14.1,"h":14.11,"l":14.08,"n":40,"o":14.08,"t":"2026-10-15T13:40:00Z","v":1757,"vw":14.102},{"c":14.055,"h":14.09,"l":14.04,"n":103,"o":14.09,"t":"2026-10-15T13:45:00Z","v":5205,"vw":14.070084},{"c":13.91,"h":14.04,"l":13.91,"n":66,"o":14.04,"t":"2026-10-15T13:50:00Z","v":2391,"vw":13.985385},{"c":13.985,"h":13.985,"l":13.9,"n":56,"o":13.92,"t":"2026-10-15T13:55:00Z","v":2711,"vw":13.938849},{"c":13.985,"h":13.99,"l":13.97,"n":88,"o":13.98,"t":"2026-10-15T14:00:00Z","v":2852,"vw":13.979512},{"c":14.07,"h":14.07,"l":13.98,"n":103,"o":13.985,"t":"2026-10-15T14:05:00Z","v":4048,"vw":14.006577},{"c":14.07,"h":14.1,"l":14.07,"n":185,"o":14.07,"t":"2026-10-15T14:10:00Z","v":7697,"vw":14.083656},{"c":14.08,"h":14.08,"l":14.07,"n":96,"o":14.072,"t":"2026-10-15T14:15:00Z","v":3125,"vw":14.072224},{"c":14.05,"h":14.08,"l":14.05,"n":82,"o":14.08,"t":"2026-10-15T14:20:00Z","v":3540,"vw":14.069091},{"c":14.05,"h":14.06,"l":14.03,"n":66,"o":14.03,"t":"2026-10-15T14:25:00Z","v":2428,"vw":14.053572},{"c":14.08,"h":14.08,"l":14.04,"n":109,"o":14.07,"t":"2026-10-15T14:30:00Z","v":7540,"vw":14.062343},{"c":14.09,"h":14.1,"l":14.08,"n":53,"o":14.08,"t":"2026-10-15T14:35:00Z","v":3439,"vw":14.089605},{"c":14.09,"h":14.1,"l":14.075,"n":112,"o":14.09,"t":"2026-10-15T14:40:00Z","v":5231,"vw":14.08588},{"c":14.08,"h":14.09,"l":14.07,"n":92,"o":14.09,"t":"2026-10-15T14:45:00Z","v":7079,"vw":14.077167},{"c":14.07,"h":14.07,"l":14.065,"n":133,"o":14.07,"t":"2026-10-15T14:50:00Z","v":4365,"vw":14.069804},{"c":14.07,"h":14.08,"l":14.07,"n":62,"o":14.0761,"t":"2026-10-15T14:55:00Z","v":2186,"vw":14.075808},{"c":14.04,"h":14.06,"l":14.04,"n":84,"o":14.06,"t":"2026-10-15T15:00:00Z","v":2761,"vw":14.051177},{"c":14,"h":14.04,"l":14,"n":58,"o":14.04,"t":"2026-10-15T15:05:00Z","v":2134,"vw":14.012},{"c":14,"h":14.01,"l":13.995,"n":75,"o":14,"t":"2026-10-15T15:10:00Z","v":3850,"vw":14.000994},{"c":14.05,"h":14.05,"l":14.01,"n":79,"o":14.01,"t":"2026-10-15T15:15:00Z","v":3627,"vw":14.021489},{"c":14.02,"h":14.04,"l":14.02,"n":62,"o":14.04,"t":"2026-10-15T15:20:00Z","v":2841,"vw":14.025556},{"c":14.04,"h":14.04,"l":14.025,"n":18,"o":14.025,"t":"2026-10-15T15:25:00Z","v":484,"vw":14.035},{"c":14.04,"h":14.06,"l":14.04,"n":30,"o":14.06,"t":"2026-10-15T15:30:00Z","v":893,"vw":14.047143},{"c":14.02,"h":14.03,"l":14.02,"n":19,"o":14.03,"t":"2026-10-15T15:35:00Z","v":1064,"vw":14.02375},{"c":14.04,"h":14.05,"l":14.03,"n":19,"o":14.03,"t":"2026-10-15T15:40:00Z","v":1202,"vw":14.04125},{"c":14.04,"h":14.04,"l":14.035,"n":73,"o":14.035,"t":"2026-10-15T15:45:00Z","v":2186,"vw":14.039335},{"c":14.035,"h":14.04,"l":14.032,"n":56,"o":14.032,"t":"2026-10-15T15:50:00Z","v":3050,"vw":14.03812},{"c":14.03,"h":14.04,"l":14.03,"n":34,"o":14.04,"t":"2026-10-15T15:55:00Z","v":1099,"vw":14.035},{"c":14.03,"h":14.04,"l":14.03,"n":59,"o":14.03,"t":"2026-10-15T16:00:00Z","v":2677,"vw":14.032008},{"c":14.045,"h":14.045,"l":14.04,"n":12,"o":14.04,"t":"2026-10-15T16:05:00Z","v":462,"vw":14.043333},{"c":14.05,"h":14.06,"l":14.0401,"n":57,"o":14.0401,"t":"2026-10-15T16:10:00Z","v":2207,"vw":14.051151},{"c":14.05,"h":14.07,"l":14.05,"n":55,"o":14.06,"t":"2026-10-15T16:15:00Z","v":1728,"vw":14.06},{"c":14.04,"h":14.04,"l":14.03,"n":51,"o":14.04,"t":"2026-10-15T16:20:00Z","v":3453,"vw":14.036282},{"c":14.06,"h":14.06,"l":14.06,"n":6,"o":14.06,"t":"2026-10-15T16:25:00Z","v":356,"vw":14.06},{"c":14.0622,"h":14.07,"l":14.06,"n":28,"o":14.06,"t":"2026-10-15T16:30:00Z","v":1430,"vw":14.063214},{"c":14.05,"h":14.07,"l":14.05,"n":47,"o":14.07,"t":"2026-10-15T16:35:00Z","v":1755,"vw":14.058182},{"c":14.03,"h":14.035,"l":14.03,"n":50,"o":14.03,"t":"2026-10-15T16:40:00Z","v":2774,"vw":14.030385},{"c":14.01,"h":14.025,"l":14.01,"n":74,"o":14.025,"t":"2026-10-15T16:45:00Z","v":2759,"vw":14.012747},{"c":14,"h":14,"l":14,"n":19,"o":14,"t":"2026-10-15T16:50:00Z","v":808,"vw":14},{"c":14.01,"h":14.01,"l":14.01,"n":37,"o":14.01,"t":"2026-10-15T16:55:00Z","v":1219,"vw":14.01},{"c":14.02,"h":14.02,"l":14.005,"n":23,"o":14.005,"t":"2026-10-15T17:00:00Z","v":2354,"vw":14.018749},{"c":14.03,"h":14.03,"l":14.015,"n":38,"o":14.02,"t":"2026-10-15T17:05:00Z","v":2354,"vw":14.019103},{"c":14.02,"h":14.035,"l":14.02,"n":50,"o":14.035,"t":"2026-10-15T17:10:00Z","v":1895,"vw":14.024333},{"c":14.015,"h":14.02,"l":14.015,"n":20,"o":14.02,"t":"2026-10-15T17:15:00Z","v":521,"vw":14.018571},{"c":14.015,"h":14.015,"l":14.015,"n":5,"o":14.015,"t":"2026-10-15T17:20:00Z","v":490,"vw":14.015},{"c":13.98,"h":14.02,"l":13.98,"n":203,"o":14.02,"t":"2026-10-15T17:25:00Z","v":10954,"vw":13.998308},{"c":13.97,"h":13.97,"l":13.97,"n":18,"o":13.97,"t":"2026-10-15T17:30:00Z","v":796,"vw":13.97},{"c":13.96,"h":13.97,"l":13.96,"n":19,"o":13.97,"t":"2026-10-15T17:35:00Z","v":815,"vw":13.965},{"c":13.97,"h":13.975,"l":13.96,"n":69,"o":13.96,"t":"2026-10-15T17:40:00Z","v":3073,"vw":13.968329},{"c":13.97,"h":13.97,"l":13.965,"n":38,"o":13.97,"t":"2026-10-15T17:45:00Z","v":1667,"vw":13.967463},{"c":13.98,"h":13.98,"l":13.98,"n":26,"o":13.98,"t":"2026-10-15T17:50:00Z","v":990,"vw":13.98},{"c":14.005,"h":14.005,"l":13.99,"n":65,"o":13.99,"t":"2026-10-15T17:55:00Z","v":3124,"vw":13.993506},{"c":14.005,"h":14.01,"l":14,"n":17,"o":14,"t":"2026-10-15T18:00:00Z","v":801,"vw":14.004762},{"c":14.01,"h":14.02,"l":14.005,"n":77,"o":14.01,"t":"2026-10-15T18:05:00Z","v":5813,"vw":14.010625},{"c":14,"h":14.01,"l":14,"n":33,"o":14.01,"t":"2026-10-15T18:10:00Z","v":871,"vw":14.006},{"c":13.99,"h":13.99,"l":13.99,"n":42,"o":13.99,"t":"2026-10-15T18:15:00Z","v":698,"vw":13.99},{"c":13.97,"h":13.985,"l":13.97,"n":47,"o":13.985,"t":"2026-10-15T18:20:00Z","v":1996,"vw":13.975969},{"c":13.97,"h":13.975,"l":13.97,"n":26,"o":13.975,"t":"2026-10-15T18:25:00Z","v":985,"vw":13.9725},{"c":13.96,"h":13.965,"l":13.96,"n":40,"o":13.965,"t":"2026-10-15T18:30:00Z","v":2129,"vw":13.961071},{"c":13.94,"h":13.95,"l":13.94,"n":35,"o":13.95,"t":"2026-10-15T18:35:00Z","v":1223,"vw":13.944},{"c":13.94,"h":13.94,"l":13.94,"n":17,"o":13.94,"t":"2026-10-15T18:40:00Z","v":1119,"vw":13.94},{"c":13.9312,"h":13.94,"l":13.93,"n":46,"o":13.94,"t":"2026-10-15T18:45:00Z","v":1290,"vw":13.933136},{"c":13.925,"h":13.93,"l":13.925,"n":50,"o":13.93,"t":"2026-10-15T18:50:00Z","v":2234,"vw":13.927667},{"c":13.93,"h":13.93,"l":13.926,"n":38,"o":13.926,"t":"2026-10-15T18:55:00Z","v":3215,"vw":13.928789},{"c":13.95,"h":13.96,"l":13.935,"n":104,"o":13.935,"t":"2026-10-15T19:00:00Z","v":5597,"vw":13.945607},{"c":13.935,"h":13.94,"l":13.93,"n":55,"o":13.94,"t":"2026-10-15T19:05:00Z","v":1771,"vw":13.935},{"c":13.93,"h":13.94,"l":13.93,"n":59,"o":13.94,"t":"2026-10-15T19:10:00Z","v":2481,"vw":13.932941},{"c":13.93,"h":13.93,"l":13.93,"n":61,"o":13.93,"t":"2026-10-15T19:15:00Z","v":1823,"vw":13.93},{"c":13.92,"h":13.935,"l":13.92,"n":59,"o":13.935,"t":"2026-10-15T19:20:00Z","v":3576,"vw":13.923152},{"c":13.9,"h":13.92,"l":13.9,"n":89,"o":13.92,"t":"2026-10-15T19:25:00Z","v":3248,"vw":13.90534},{"c":13.87,"h":13.89,"l":13.865,"n":98,"o":13.89,"t":"2026-10-15T19:30:00Z","v":3644,"vw":13.881463},{"c":13.85,"h":13.875,"l":13.85,"n":76,"o":13.875,"t":"2026-10-15T19:35:00Z","v":3322,"vw":13.868023},{"c":13.85,"h":13.88,"l":13.85,"n":71,"o":13.87,"t":"2026-10-15T19:40:00Z","v":3724,"vw":13.863207},{"c":13.885,"h":13.885,"l":13.86,"n":86,"o":13.86,"t":"2026-10-15T19:45:00Z","v":2422,"vw":13.870475},{"c":13.88,"h":13.92,"l":13.88,"n":167,"o":13.89,"t":"2026-10-15T19:50:00Z","v":10399,"vw":13.906084},{"c":13.905,"h":13.91,"l":13.87,"n":652,"o":13.87,"t":"2026-10-15T19:55:00Z","v":36873,"vw":13.889342},{"c":13.91,"h":13.91,"l":13.91,"n":11,"o":13.91,"t":"2026-10-15T20:00:00Z","v":67837,"vw":13.91},{"c":14.04,"h":14.08,"l":13.9201,"n":24,"o":14.05,"t":"2026-10-16T13:30:00Z","v":6773,"vw":14.0493},{"c":14.15,"h":14.15,"l":14.1,"n":63,"o":14.1,"t":"2026-10-16T13:35:00Z","v":3646,"vw":14.128244},{"c":14.09,"h":14.12,"l":14.09,"n":23,"o":14.12,"t":"2026-10-16T13:40:00Z","v":798,"vw":14.0975},{"c":14.17,"h":14.17,"l":14.09,"n":59,"o":14.09,"t":"2026-10-16T13:45:00Z","v":2910,"vw":14.138571},{"c":14.19,"h":14.205,"l":14.17,"n":27,"o":14.17,"t":"2026-10-16T13:50:00Z","v":1117,"vw":14.182143},{"c":14.17,"h":14.18,"l":14.17,"n":19,"o":14.18,"t":"2026-10-16T13:55:00Z","v":4224,"vw":14.173997},{"c":14.165,"h":14.2,"l":14.15,"n":52,"o":14.15,"t":"2026-10-16T14:00:00Z","v":2487,"vw":14.174286},{"c":14.17,"h":14.17,"l":14.17,"n":8,"o":14.17,"t":"2026-10-16T14:05:00Z","v":273,"vw":14.17},{"c":14.16,"h":14.16,"l":14.16,"n":9,"o":14.16,"t":"2026-10-16T14:10:00Z","v":317,"vw":14.16},{"c":14.17,"h":14.18,"l":14.16,"n":32,"o":14.16,"t":"2026-10-16T14:15:00Z","v":1427,"vw":14.172701},{"c":14.18,"h":14.18,"l":14.16,"n":38,"o":14.16,"t":"2026-10-16T14:20:00Z","v":2489,"vw":14.171976},{"c":14.17,"h":14.17,"l":14.14,"n":78,"o":14.17,"t":"2026-10-16T14:25:00Z","v":3850,"vw":14.16125},{"c":14.18,"h":14.18,"l":14.15,"n":16,"o":14.15,"t":"2026-10-16T14:30:00Z","v":486,"vw":14.16},{"c":14.19,"h":14.19,"l":14.17,"n":37,"o":14.18,"t":"2026-10-16T14:35:00Z","v":1329,"vw":14.176667},{"c":14.22,"h":14.22,"l":14.2,"n":53,"o":14.2,"t":"2026-10-16T14:40:00Z","v":3284,"vw":14.201602},{"c":14.24,"h":14.24,"l":14.22,"n":26,"o":14.22,"t":"2026-10-16T14:45:00Z","v":875,"vw":14.235},{"c":14.25,"h":14.25,"l":14.24,"n":50,"o":14.24,"t":"2026-10-16T14:50:00Z","v":1475,"vw":14.245},{"c":14.27,"h":14.275,"l":14.26,"n":51,"o":14.26,"t":"2026-10-16T14:55:00Z","v":2841,"vw":14.263695},{"c":14.26,"h":14.26,"l":14.26,"n":11,"o":14.26,"t":"2026-10-16T15:00:00Z","v":235,"vw":14.26},{"c":14.24,"h":14.26,"l":14.24,"n":46,"o":14.255,"t":"2026-10-16T15:05:00Z","v":2089,"vw":14.253548},{"c":14.22,"h":14.26,"l":14.215,"n":119,"o":14.24,"t":"2026-10-16T15:10:00Z","v":4769,"vw":14.231501},{"c":14.23,"h":14.23,"l":14.2,"n":173,"o":14.23,"t":"2026-10-16T15:15:00Z","v":10338,"vw":14.219497},{"c":14.245,"h":14.245,"l":14.235,"n":60,"o":14.235,"t":"2026-10-16T15:20:00Z","v":3094,"vw":14.236788},{"c":14.24,"h":14.26,"l":14.24,"n":105,"o":14.245,"t":"2026-10-16T15:25:00Z","v":4679,"vw":14.248977},{"c":14.245,"h":14.245,"l":14.23,"n":50,"o":14.23,"t":"2026-10-16T15:30:00Z","v":2055,"vw":14.236471},{"c":14.25,"h":14.26,"l":14.245,"n":56,"o":14.245,"t":"2026-10-16T15:35:00Z","v":2652,"vw":14.249349},{"c":14.25,"h":14.25,"l":14.25,"n":15,"o":14.25,"t":"2026-10-16T15:40:00Z","v":859,"vw":14.25},{"c":14.3,"h":14.3,"l":14.255,"n":88,"o":14.26,"t":"2026-10-16T15:45:00Z","v":3493,"vw":14.269545},{"c":14.285,"h":14.3,"l":14.285,"n":19,"o":14.3,"t":"2026-10-16T15:50:00Z","v":951,"vw":14.2925},{"c":14.29,"h":14.29,"l":14.28,"n":35,"o":14.28,"t":"2026-10-16T15:55:00Z","v":6013,"vw":14.280555},{"c":14.28,"h":14.2899,"l":14.28,"n":26,"o":14.285,"t":"2026-10-16T16:00:00Z","v":1530,"vw":14.286606},{"c":14.28,"h":14.28,"l":14.275,"n":30,"o":14.275,"t":"2026-10-16T16:05:00Z","v":1640,"vw":14.276668},{"c":14.275,"h":14.28,"l":14.274,"n":30,"o":14.274,"t":"2026-10-16T16:10:00Z","v":3115,"vw":14.274464},{"c":14.295,"h":14.3,"l":14.265,"n":157,"o":14.27,"t":"2026-10-16T16:15:00Z","v":10928,"vw":14.28682},{"c":14.295,"h":14.295,"l":14.295,"n":20,"o":14.295,"t":"2026-10-16T16:20:00Z","v":1388,"vw":14.295},{"c":14.3299,"h":14.3299,"l":14.3,"n":51,"o":14.3,"t":"2026-10-16T16:25:00Z","v":4002,"vw":14.310504},{"c":14.31,"h":14.32,"l":14.3098,"n":51,"o":14.32,"t":"2026-10-16T16:30:00Z","v":2444,"vw":14.311002},{"c":14.3,"h":14.32,"l":14.3,"n":69,"o":14.315,"t":"2026-10-16T16:35:00Z","v":2589,"vw":14.313248},{"c":14.3,"h":14.315,"l":14.3,"n":39,"o":14.3,"t":"2026-10-16T16:40:00Z","v":1267,"vw":14.303571},{"c":14.335,"h":14.335,"l":14.3,"n":30,"o":14.3,"t":"2026-10-16T16:45:00Z","v":1617,"vw":14.30875},{"c":14.38,"h":14.39,"l":14.34,"n":113,"o":14.35,"t":"2026-10-16T16:50:00Z","v":11542,"vw":14.361718},{"c":14.38,"h":14.38,"l":14.365,"n":44,"o":14.375,"t":"2026-10-16T16:55:00Z","v":1770,"vw":14.373636},{"c":14.38,"h":14.385,"l":14.375,"n":17,"o":14.38,"t":"2026-10-16T17:00:00Z","v":654,"vw":14.38},{"c":14.36,"h":14.37,"l":14.36,"n":64,"o":14.37,"t":"2026-10-16T17:05:00Z","v":1591,"vw":14.366429},{"c":14.365,"h":14.365,"l":14.35,"n":27,"o":14.35,"t":"2026-10-16T17:10:00Z","v":1417,"vw":14.351672},{"c":14.35,"h":14.36,"l":14.34,"n":70,"o":14.36,"t":"2026-10-16T17:15:00Z","v":3487,"vw":14.348696},{"c":14.375,"h":14.375,"l":14.345,"n":51,"o":14.35,"t":"2026-10-16T17:20:00Z","v":1482,"vw":14.35875},{"c":14.38,"h":14.385,"l":14.3748,"n":52,"o":14.38,"t":"2026-10-16T17:25:00Z","v":1927,"vw":14.380636},{"c":14.375,"h":14.375,"l":14.375,"n":18,"o":14.375,"t":"2026-10-16T17:30:00Z","v":1299,"vw":14.375},{"c":14.37,"h":14.38,"l":14.37,"n":85,"o":14.375,"t":"2026-10-16T17:35:00Z","v":2921,"vw":14.375},{"c":14.37,"h":14.37,"l":14.335,"n":119,"o":14.365,"t":"2026-10-16T17:40:00Z","v":5172,"vw":14.353619},{"c":14.35,"h":14.37,"l":14.35,"n":83,"o":14.37,"t":"2026-10-16T17:45:00Z","v":3388,"vw":14.3641},{"c":14.35,"h":14.35,"l":14.345,"n":48,"o":14.35,"t":"2026-10-16T17:50:00Z","v":2038,"vw":14.347187},{"c":14.35,"h":14.36,"l":14.35,"n":21,"o":14.36,"t":"2026-10-16T17:55:00Z","v":602,"vw":14.3525},{"c":14.35,"h":14.35,"l":14.335,"n":79,"o":14.34,"t":"2026-10-16T18:00:00Z","v":2553,"vw":14.341666},{"c":14.355,"h":14.3699,"l":14.355,"n":42,"o":14.36,"t":"2026-10-16T18:05:00Z","v":3271,"vw":14.360232},{"c":14.355,"h":14.355,"l":14.355,"n":14,"o":14.355,"t":"2026-10-16T18:10:00Z","v":373,"vw":14.355},{"c":14.35,"h":14.355,"l":14.35,"n":34,"o":14.355,"t":"2026-10-16T18:15:00Z","v":1077,"vw":14.35375},{"c":14.345,"h":14.345,"l":14.345,"n":6,"o":14.345,"t":"2026-10-16T18:20:00Z","v":326,"vw":14.345},{"c":14.335,"h":14.345,"l":14.325,"n":68,"o":14.345,"t":"2026-10-16T18:25:00Z","v":3029,"vw":14.334171},{"c":14.31,"h":14.3301,"l":14.31,"n":119,"o":14.3301,"t":"2026-10-16T18:30:00Z","v":6064,"vw":14.318813},{"c":14.315,"h":14.315,"l":14.31,"n":27,"o":14.31,"t":"2026-10-16T18:35:00Z","v":1294,"vw":14.310935},{"c":14.325,"h":14.33,"l":14.32,"n":47,"o":14.32,"t":"2026-10-16T18:40:00Z","v":1486,"vw":14.325313},{"c":14.33,"h":14.34,"l":14.33,"n":32,"o":14.33,"t":"2026-10-16T18:45:00Z","v":2167,"vw":14.330552},{"c":14.31,"h":14.32,"l":14.31,"n":44,"o":14.32,"t":"2026-10-16T18:50:00Z","v":1310,"vw":14.314286},{"c":14.315,"h":14.315,"l":14.31,"n":38,"o":14.31,"t":"2026-10-16T18:55:00Z","v":1391,"vw":14.311424},{"c":14.29,"h":14.315,"l":14.29,"n":81,"o":14.315,"t":"2026-10-16T19:00:00Z","v":3781,"vw":14.296304},{"c":14.265,"h":14.28,"l":14.26,"n":90,"o":14.28,"t":"2026-10-16T19:05:00Z","v":4600,"vw":14.270918},{"c":14.285,"h":14.29,"l":14.265,"n":69,"o":14.265,"t":"2026-10-16T19:15:00Z","v":2835,"vw":14.27835},{"c":14.285,"h":14.285,"l":14.285,"n":27,"o":14.285,"t":"2026-10-16T19:20:00Z","v":501,"vw":14.285},{"c":14.285,"h":14.29,"l":14.285,"n":51,"o":14.29,"t":"2026-10-16T19:25:00Z","v":1914,"vw":14.287375},{"c":14.305,"h":14.3092,"l":14.285,"n":95,"o":14.285,"t":"2026-10-16T19:30:00Z","v":4219,"vw":14.296438},{"c":14.27,"h":14.3,"l":14.27,"n":102,"o":14.3,"t":"2026-10-16T19:35:00Z","v":5291,"vw":14.289927},{"c":14.26,"h":14.27,"l":14.26,"n":75,"o":14.265,"t":"2026-10-16T19:40:00Z","v":1565,"vw":14.26375},{"c":14.285,"h":14.285,"l":14.27,"n":86,"o":14.27,"t":"2026-10-16T19:45:00Z","v":2822,"vw":14.278809},{"c":14.28,"h":14.285,"l":14.25,"n":281,"o":14.28,"t":"2026-10-16T19:50:00Z","v":28707,"vw":14.264228},{"c":14.27,"h":14.28,"l":14.25,"n":561,"o":14.27,"t":"2026-10-16T19:55:00Z","v":22873,"vw":14.268135},{"c":14.27,"h":14.27,"l":14.27,"n":10,"o":14.27,"t":"2026-10-16T20:00:00Z","v":41574,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-16T20:25:00Z","v":2018,"vw":14.27},{"c":14.3296,"h":14.3296,"l":14.3296,"n":1,"o":14.3296,"t":"2026-10-16T23:55:00Z","v":600,"vw":14.3296},{"c":14.28,"h":14.28,"l":14.19,"n":82,"o":14.19,"t":"2026-10-19T13:30:00Z","v":6564,"vw":14.213569},{"c":14.245,"h":14.28,"l":14.185,"n":68,"o":14.28,"t":"2026-10-19T13:35:00Z","v":7652,"vw":14.232697},{"c":14.3,"h":14.32,"l":14.26,"n":45,"o":14.28,"t":"2026-10-19T13:40:00Z","v":5461,"vw":14.285893},{"c":14.35,"h":14.35,"l":14.33,"n":37,"o":14.33,"t":"2026-10-19T13:45:00Z","v":2959,"vw":14.345584},{"c":14.37,"h":14.39,"l":14.33,"n":53,"o":14.33,"t":"2026-10-19T13:50:00Z","v":3069,"vw":14.356685},{"c":14.34,"h":14.39,"l":14.33,"n":47,"o":14.39,"t":"2026-10-19T13:55:00Z","v":1822,"vw":14.353382},{"c":14.35,"h":14.35,"l":14.32,"n":49,"o":14.34,"t":"2026-10-19T14:00:00Z","v":3091,"vw":14.339749},{"c":14.36,"h":14.38,"l":14.36,"n":21,"o":14.365,"t":"2026-10-19T14:05:00Z","v":1437,"vw":14.365634},{"c":14.31,"h":14.3356,"l":14.31,"n":24,"o":14.3356,"t":"2026-10-19T14:15:00Z","v":741,"vw":14.321466},{"c":14.33,"h":14.33,"l":14.32,"n":11,"o":14.32,"t":"2026-10-19T14:20:00Z","v":355,"vw":14.325},{"c":14.355,"h":14.355,"l":14.35,"n":26,"o":14.35,"t":"2026-10-19T14:25:00Z","v":823,"vw":14.352126},{"c":14.33,"h":14.35,"l":14.33,"n":42,"o":14.35,"t":"2026-10-19T14:30:00Z","v":1726,"vw":14.34195},{"c":14.32,"h":14.32,"l":14.32,"n":74,"o":14.32,"t":"2026-10-19T14:40:00Z","v":1373,"vw":14.32},{"c":14.295,"h":14.32,"l":14.295,"n":65,"o":14.32,"t":"2026-10-19T14:45:00Z","v":1696,"vw":14.309531},{"c":14.31,"h":14.31,"l":14.29,"n":50,"o":14.29,"t":"2026-10-19T14:50:00Z","v":1964,"vw":14.297589},{"c":14.305,"h":14.305,"l":14.3,"n":9,"o":14.3,"t":"2026-10-19T14:55:00Z","v":344,"vw":14.301587},{"c":14.29,"h":14.3,"l":14.29,"n":18,"o":14.3,"t":"2026-10-19T15:00:00Z","v":383,"vw":14.295},{"c":14.3,"h":14.31,"l":14.29,"n":30,"o":14.31,"t":"2026-10-19T15:05:00Z","v":669,"vw":14.29995},{"c":14.27,"h":14.29,"l":14.27,"n":70,"o":14.29,"t":"2026-10-19T15:10:00Z","v":1754,"vw":14.28047},{"c":14.295,"h":14.295,"l":14.2641,"n":32,"o":14.2641,"t":"2026-10-19T15:15:00Z","v":1076,"vw":14.282021},{"c":14.295,"h":14.3,"l":14.295,"n":28,"o":14.3,"t":"2026-10-19T15:20:00Z","v":617,"vw":14.29875},{"c":14.32,"h":14.33,"l":14.32,"n":29,"o":14.32,"t":"2026-10-19T15:25:00Z","v":845,"vw":14.323243},{"c":14.34,"h":14.35,"l":14.34,"n":27,"o":14.35,"t":"2026-10-19T15:35:00Z","v":722,"vw":14.345261},{"c":14.34,"h":14.34,"l":14.34,"n":8,"o":14.34,"t":"2026-10-19T15:40:00Z","v":303,"vw":14.34},{"c":14.33,"h":14.34,"l":14.33,"n":40,"o":14.34,"t":"2026-10-19T15:45:00Z","v":890,"vw":14.335157},{"c":14.32,"h":14.33,"l":14.32,"n":49,"o":14.33,"t":"2026-10-19T15:50:00Z","v":1459,"vw":14.326069},{"c":14.32,"h":14.32,"l":14.32,"n":53,"o":14.32,"t":"2026-10-19T15:55:00Z","v":746,"vw":14.32},{"c":14.36,"h":14.37,"l":14.33,"n":128,"o":14.33,"t":"2026-10-19T16:00:00Z","v":5257,"vw":14.350775},{"c":14.34,"h":14.3541,"l":14.34,"n":43,"o":14.35,"t":"2026-10-19T16:05:00Z","v":1130,"vw":14.346385},{"c":14.37,"h":14.37,"l":14.36,"n":15,"o":14.36,"t":"2026-10-19T16:10:00Z","v":286,"vw":14.36495},{"c":14.37,"h":14.385,"l":14.37,"n":61,"o":14.37,"t":"2026-10-19T16:15:00Z","v":2638,"vw":14.371246},{"c":14.36,"h":14.36,"l":14.36,"n":16,"o":14.36,"t":"2026-10-19T16:20:00Z","v":626,"vw":14.36},{"c":14.34,"h":14.36,"l":14.34,"n":53,"o":14.36,"t":"2026-10-19T16:25:00Z","v":2001,"vw":14.356296},{"c":14.34,"h":14.34,"l":14.33,"n":64,"o":14.34,"t":"2026-10-19T16:30:00Z","v":2417,"vw":14.3368},{"c":14.31,"h":14.33,"l":14.31,"n":36,"o":14.33,"t":"2026-10-19T16:35:00Z","v":958,"vw":14.32},{"c":14.28,"h":14.305,"l":14.28,"n":123,"o":14.3,"t":"2026-10-19T16:40:00Z","v":10811,"vw":14.30066},{"c":14.31,"h":14.31,"l":14.275,"n":86,"o":14.275,"t":"2026-10-19T16:45:00Z","v":10618,"vw":14.292474},{"c":14.3,"h":14.31,"l":14.3,"n":26,"o":14.31,"t":"2026-10-19T16:50:00Z","v":1139,"vw":14.302381},{"c":14.29,"h":14.29,"l":14.28,"n":29,"o":14.28,"t":"2026-10-19T16:55:00Z","v":593,"vw":14.283548},{"c":14.3,"h":14.3,"l":14.29,"n":45,"o":14.29,"t":"2026-10-19T17:00:00Z","v":1299,"vw":14.29858},{"c":14.31,"h":14.31,"l":14.3,"n":101,"o":14.305,"t":"2026-10-19T17:05:00Z","v":3288,"vw":14.301452},{"c":14.315,"h":14.315,"l":14.31,"n":39,"o":14.315,"t":"2026-10-19T17:10:00Z","v":1280,"vw":14.312},{"c":14.31,"h":14.31,"l":14.31,"n":25,"o":14.31,"t":"2026-10-19T17:15:00Z","v":767,"vw":14.31},{"c":14.31,"h":14.31,"l":14.31,"n":9,"o":14.31,"t":"2026-10-19T17:20:00Z","v":280,"vw":14.31},{"c":14.3297,"h":14.3297,"l":14.3,"n":73,"o":14.31,"t":"2026-10-19T17:25:00Z","v":2909,"vw":14.317415},{"c":14.32,"h":14.33,"l":14.3,"n":163,"o":14.32,"t":"2026-10-19T17:30:00Z","v":9384,"vw":14.317121},{"c":14.33,"h":14.33,"l":14.31,"n":56,"o":14.32,"t":"2026-10-19T17:35:00Z","v":1592,"vw":14.32},{"c":14.33,"h":14.33,"l":14.31,"n":108,"o":14.33,"t":"2026-10-19T17:40:00Z","v":3563,"vw":14.322719},{"c":14.34,"h":14.34,"l":14.34,"n":27,"o":14.34,"t":"2026-10-19T17:45:00Z","v":683,"vw":14.34},{"c":14.33,"h":14.34,"l":14.33,"n":48,"o":14.34,"t":"2026-10-19T17:50:00Z","v":1175,"vw":14.335804},{"c":14.32,"h":14.32,"l":14.32,"n":39,"o":14.32,"t":"2026-10-19T17:55:00Z","v":1095,"vw":14.32},{"c":14.315,"h":14.32,"l":14.31,"n":62,"o":14.32,"t":"2026-10-19T18:00:00Z","v":2559,"vw":14.313205},{"c":14.315,"h":14.315,"l":14.31,"n":74,"o":14.315,"t":"2026-10-19T18:05:00Z","v":7257,"vw":14.311364},{"c":14.325,"h":14.325,"l":14.32,"n":35,"o":14.32,"t":"2026-10-19T18:10:00Z","v":1057,"vw":14.322036},{"c":14.31,"h":14.32,"l":14.31,"n":59,"o":14.32,"t":"2026-10-19T18:15:00Z","v":959,"vw":14.315},{"c":14.305,"h":14.305,"l":14.3,"n":37,"o":14.3012,"t":"2026-10-19T18:20:00Z","v":1316,"vw":14.302283},{"c":14.3,"h":14.3,"l":14.3,"n":49,"o":14.3,"t":"2026-10-19T18:25:00Z","v":1948,"vw":14.3},{"c":14.3,"h":14.31,"l":14.295,"n":65,"o":14.295,"t":"2026-10-19T18:30:00Z","v":2380,"vw":14.299526},{"c":14.31,"h":14.31,"l":14.3,"n":57,"o":14.3,"t":"2026-10-19T18:35:00Z","v":1419,"vw":14.306961},{"c":14.345,"h":14.345,"l":14.32,"n":53,"o":14.32,"t":"2026-10-19T18:40:00Z","v":1563,"vw":14.329296},{"c":14.359,"h":14.36,"l":14.345,"n":43,"o":14.345,"t":"2026-10-19T18:45:00Z","v":2100,"vw":14.35336},{"c":14.35,"h":14.36,"l":14.345,"n":44,"o":14.36,"t":"2026-10-19T18:50:00Z","v":2918,"vw":14.348529},{"c":14.34,"h":14.34,"l":14.335,"n":56,"o":14.34,"t":"2026-10-19T18:55:00Z","v":2034,"vw":14.338452},{"c":14.35,"h":14.35,"l":14.35,"n":66,"o":14.35,"t":"2026-10-19T19:00:00Z","v":1875,"vw":14.35},{"c":14.35,"h":14.35,"l":14.35,"n":42,"o":14.35,"t":"2026-10-19T19:05:00Z","v":1858,"vw":14.35},{"c":14.335,"h":14.345,"l":14.335,"n":41,"o":14.345,"t":"2026-10-19T19:10:00Z","v":1422,"vw":14.339509},{"c":14.34,"h":14.34,"l":14.335,"n":37,"o":14.335,"t":"2026-10-19T19:15:00Z","v":2583,"vw":14.339369},{"c":14.325,"h":14.345,"l":14.325,"n":85,"o":14.34,"t":"2026-10-19T19:20:00Z","v":2942,"vw":14.333963},{"c":14.33,"h":14.33,"l":14.325,"n":13,"o":14.325,"t":"2026-10-19T19:25:00Z","v":274,"vw":14.327608},{"c":14.309,"h":14.325,"l":14.309,"n":122,"o":14.32,"t":"2026-10-19T19:30:00Z","v":4682,"vw":14.315563},{"c":14.335,"h":14.335,"l":14.31,"n":142,"o":14.31,"t":"2026-10-19T19:35:00Z","v":5783,"vw":14.321818},{"c":14.3668,"h":14.3668,"l":14.335,"n":86,"o":14.34,"t":"2026-10-19T19:40:00Z","v":5160,"vw":14.355864},{"c":14.35,"h":14.38,"l":14.35,"n":218,"o":14.36,"t":"2026-10-19T19:45:00Z","v":16967,"vw":14.364426},{"c":14.355,"h":14.365,"l":14.345,"n":134,"o":14.345,"t":"2026-10-19T19:50:00Z","v":7844,"vw":14.354902},{"c":14.36,"h":14.38,"l":14.345,"n":825,"o":14.36,"t":"2026-10-19T19:55:00Z","v":45514,"vw":14.363312},{"c":14.35,"h":14.35,"l":14.35,"n":18,"o":14.35,"t":"2026-10-19T20:00:00Z","v":36461,"vw":14.35},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-19T20:20:00Z","v":3795,"vw":14.35},{"c":14.4598,"h":14.4598,"l":14.4598,"n":1,"o":14.4598,"t":"2026-10-19T22:35:00Z","v":125,"vw":14.4598},{"c":14.38,"h":14.49,"l":14.36,"n":103,"o":14.49,"t":"2026-10-20T13:30:00Z","v":8487,"vw":14.438017},{"c":14.27,"h":14.385,"l":14.21,"n":97,"o":14.385,"t":"2026-10-20T13:35:00Z","v":4907,"vw":14.268631},{"c":14.28,"h":14.31,"l":14.235,"n":95,"o":14.3,"t":"2026-10-20T13:40:00Z","v":7415,"vw":14.261851},{"c":14.3,"h":14.3,"l":14.25,"n":22,"o":14.25,"t":"2026-10-20T13:45:00Z","v":1175,"vw":14.264795},{"c":14.34,"h":14.34,"l":14.28,"n":61,"o":14.3,"t":"2026-10-20T13:50:00Z","v":3025,"vw":14.299565},{"c":14.37,"h":14.37,"l":14.34,"n":25,"o":14.34,"t":"2026-10-20T13:55:00Z","v":1196,"vw":14.356},{"c":14.3435,"h":14.37,"l":14.3435,"n":27,"o":14.37,"t":"2026-10-20T14:00:00Z","v":727,"vw":14.349522},{"c":14.29,"h":14.31,"l":14.29,"n":25,"o":14.31,"t":"2026-10-20T14:05:00Z","v":867,"vw":14.296667},{"c":14.33,"h":14.34,"l":14.295,"n":35,"o":14.295,"t":"2026-10-20T14:10:00Z","v":5355,"vw":14.304908},{"c":14.2,"h":14.315,"l":14.2,"n":78,"o":14.31,"t":"2026-10-20T14:15:00Z","v":10104,"vw":14.250829},{"c":14.13,"h":14.21,"l":14.13,"n":170,"o":14.18,"t":"2026-10-20T14:20:00Z","v":7256,"vw":14.178974},{"c":14.1,"h":14.13,"l":14.08,"n":203,"o":14.09,"t":"2026-10-20T14:25:00Z","v":4773,"vw":14.10338},{"c":14.11,"h":14.12,"l":14.05,"n":198,"o":14.06,"t":"2026-10-20T14:30:00Z","v":5798,"vw":14.091007},{"c":14.12,"h":14.14,"l":14.1,"n":91,"o":14.1,"t":"2026-10-20T14:35:00Z","v":2252,"vw":14.116371},{"c":14.08,"h":14.13,"l":14.08,"n":95,"o":14.12,"t":"2026-10-20T14:40:00Z","v":4855,"vw":14.108096},{"c":14.11,"h":14.12,"l":14.055,"n":101,"o":14.07,"t":"2026-10-20T14:45:00Z","v":3317,"vw":14.092444},{"c":14.09,"h":14.1,"l":14.07,"n":138,"o":14.1,"t":"2026-10-20T14:50:00Z","v":11828,"vw":14.087786},{"c":14.07,"h":14.08,"l":14.07,"n":108,"o":14.08,"t":"2026-10-20T14:55:00Z","v":4366,"vw":14.075228},{"c":14.14,"h":14.14,"l":14.08,"n":137,"o":14.08,"t":"2026-10-20T15:00:00Z","v":2783,"vw":14.108388},{"c":14.155,"h":14.16,"l":14.13,"n":69,"o":14.14,"t":"2026-10-20T15:05:00Z","v":3071,"vw":14.142001},{"c":14.16,"h":14.19,"l":14.14,"n":163,"o":14.17,"t":"2026-10-20T15:10:00Z","v":10840,"vw":14.161627},{"c":14.18,"h":14.18,"l":14.135,"n":68,"o":14.15,"t":"2026-10-20T15:15:00Z","v":2050,"vw":14.15243},{"c":14.21,"h":14.21,"l":14.21,"n":26,"o":14.21,"t":"2026-10-20T15:20:00Z","v":649,"vw":14.21},{"c":14.21,"h":14.21,"l":14.21,"n":5,"o":14.21,"t":"2026-10-20T15:25:00Z","v":216,"vw":14.21},{"c":14.18,"h":14.2,"l":14.18,"n":36,"o":14.2,"t":"2026-10-20T15:30:00Z","v":1104,"vw":14.193535},{"c":14.165,"h":14.18,"l":14.16,"n":49,"o":14.18,"t":"2026-10-20T15:35:00Z","v":2700,"vw":14.170577},{"c":14.16,"h":14.16,"l":14.16,"n":9,"o":14.16,"t":"2026-10-20T15:40:00Z","v":149,"vw":14.16},{"c":14.18,"h":14.18,"l":14.17,"n":22,"o":14.17,"t":"2026-10-20T15:45:00Z","v":1329,"vw":14.175215},{"c":14.2,"h":14.2,"l":14.18,"n":36,"o":14.18,"t":"2026-10-20T15:50:00Z","v":1042,"vw":14.19},{"c":14.2,"h":14.2,"l":14.1969,"n":11,"o":14.1969,"t":"2026-10-20T15:55:00Z","v":837,"vw":14.197933},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-20T16:00:00Z","v":310,"vw":14.2},{"c":14.2,"h":14.205,"l":14.2,"n":18,"o":14.2,"t":"2026-10-20T16:05:00Z","v":656,"vw":14.201667},{"c":14.21,"h":14.215,"l":14.21,"n":36,"o":14.215,"t":"2026-10-20T16:10:00Z","v":1702,"vw":14.210814},{"c":14.21,"h":14.21,"l":14.21,"n":43,"o":14.21,"t":"2026-10-20T16:15:00Z","v":1692,"vw":14.21},{"c":14.22,"h":14.22,"l":14.22,"n":26,"o":14.22,"t":"2026-10-20T16:20:00Z","v":1051,"vw":14.22},{"c":14.23,"h":14.23,"l":14.23,"n":22,"o":14.23,"t":"2026-10-20T16:25:00Z","v":329,"vw":14.23},{"c":14.255,"h":14.255,"l":14.24,"n":40,"o":14.24,"t":"2026-10-20T16:30:00Z","v":1793,"vw":14.249649},{"c":14.255,"h":14.255,"l":14.255,"n":26,"o":14.255,"t":"2026-10-20T16:35:00Z","v":423,"vw":14.255},{"c":14.27,"h":14.27,"l":14.27,"n":21,"o":14.27,"t":"2026-10-20T16:40:00Z","v":853,"vw":14.27},{"c":14.26,"h":14.275,"l":14.25,"n":70,"o":14.275,"t":"2026-10-20T16:45:00Z","v":5857,"vw":14.26169},{"c":14.26,"h":14.26,"l":14.25,"n":31,"o":14.25,"t":"2026-10-20T16:50:00Z","v":1901,"vw":14.25183},{"c":14.27,"h":14.27,"l":14.27,"n":25,"o":14.27,"t":"2026-10-20T16:55:00Z","v":665,"vw":14.27},{"c":14.27,"h":14.27,"l":14.265,"n":102,"o":14.265,"t":"2026-10-20T17:00:00Z","v":3007,"vw":14.268023},{"c":14.27,"h":14.28,"l":14.27,"n":16,"o":14.27,"t":"2026-10-20T17:05:00Z","v":733,"vw":14.271818},{"c":14.27,"h":14.27,"l":14.2624,"n":16,"o":14.2624,"t":"2026-10-20T17:10:00Z","v":398,"vw":14.265465},{"c":14.27,"h":14.28,"l":14.27,"n":20,"o":14.28,"t":"2026-10-20T17:15:00Z","v":462,"vw":14.2725},{"c":14.26,"h":14.27,"l":14.26,"n":58,"o":14.27,"t":"2026-10-20T17:20:00Z","v":3193,"vw":14.260513},{"c":14.26,"h":14.26,"l":14.25,"n":22,"o":14.25,"t":"2026-10-20T17:25:00Z","v":1161,"vw":14.25856},{"c":14.26,"h":14.26,"l":14.26,"n":24,"o":14.26,"t":"2026-10-20T17:30:00Z","v":1168,"vw":14.26},{"c":14.26,"h":14.2601,"l":14.26,"n":16,"o":14.2601,"t":"2026-10-20T17:35:00Z","v":720,"vw":14.260058},{"c":14.27,"h":14.275,"l":14.26,"n":49,"o":14.26,"t":"2026-10-20T17:40:00Z","v":2240,"vw":14.269242},{"c":14.28,"h":14.28,"l":14.275,"n":30,"o":14.275,"t":"2026-10-20T17:45:00Z","v":1006,"vw":14.2775},{"c":14.275,"h":14.28,"l":14.27,"n":65,"o":14.28,"t":"2026-10-20T17:50:00Z","v":2965,"vw":14.277973},{"c":14.27,"h":14.27,"l":14.265,"n":43,"o":14.27,"t":"2026-10-20T17:55:00Z","v":1671,"vw":14.268037},{"c":14.28,"h":14.28,"l":14.27,"n":52,"o":14.28,"t":"2026-10-20T18:00:00Z","v":1826,"vw":14.2788},{"c":14.31,"h":14.31,"l":14.29,"n":66,"o":14.29,"t":"2026-10-20T18:05:00Z","v":2350,"vw":14.305455},{"c":14.3,"h":14.3,"l":14.3,"n":20,"o":14.3,"t":"2026-10-20T18:10:00Z","v":2027,"vw":14.3},{"c":14.28,"h":14.29,"l":14.28,"n":81,"o":14.29,"t":"2026-10-20T18:15:00Z","v":2021,"vw":14.288095},{"c":14.28,"h":14.28,"l":14.28,"n":4,"o":14.28,"t":"2026-10-20T18:20:00Z","v":106,"vw":14.28},{"c":14.26,"h":14.275,"l":14.26,"n":47,"o":14.27,"t":"2026-10-20T18:25:00Z","v":2546,"vw":14.268144},{"c":14.28,"h":14.28,"l":14.27,"n":12,"o":14.27,"t":"2026-10-20T18:35:00Z","v":240,"vw":14.275},{"c":14.29,"h":14.3,"l":14.28,"n":42,"o":14.28,"t":"2026-10-20T18:40:00Z","v":1162,"vw":14.286936},{"c":14.29,"h":14.295,"l":14.29,"n":81,"o":14.29,"t":"2026-10-20T18:45:00Z","v":3255,"vw":14.290209},{"c":14.27,"h":14.295,"l":14.27,"n":79,"o":14.295,"t":"2026-10-20T18:50:00Z","v":2264,"vw":14.286085},{"c":14.27,"h":14.27,"l":14.27,"n":6,"o":14.27,"t":"2026-10-20T18:55:00Z","v":143,"vw":14.27},{"c":14.29,"h":14.29,"l":14.28,"n":54,"o":14.28,"t":"2026-10-20T19:00:00Z","v":2858,"vw":14.283883},{"c":14.29,"h":14.29,"l":14.285,"n":60,"o":14.29,"t":"2026-10-20T19:05:00Z","v":2149,"vw":14.288571},{"c":14.28,"h":14.29,"l":14.28,"n":46,"o":14.29,"t":"2026-10-20T19:10:00Z","v":2286,"vw":14.288333},{"c":14.28,"h":14.28,"l":14.28,"n":42,"o":14.28,"t":"2026-10-20T19:15:00Z","v":897,"vw":14.28},{"c":14.265,"h":14.265,"l":14.265,"n":28,"o":14.265,"t":"2026-10-20T19:20:00Z","v":872,"vw":14.265},{"c":14.265,"h":14.265,"l":14.265,"n":15,"o":14.265,"t":"2026-10-20T19:25:00Z","v":259,"vw":14.265},{"c":14.26,"h":14.275,"l":14.26,"n":134,"o":14.265,"t":"2026-10-20T19:30:00Z","v":5760,"vw":14.267541},{"c":14.28,"h":14.28,"l":14.255,"n":76,"o":14.255,"t":"2026-10-20T19:35:00Z","v":3306,"vw":14.263482},{"c":14.32,"h":14.32,"l":14.29,"n":87,"o":14.29,"t":"2026-10-20T19:40:00Z","v":2377,"vw":14.3146},{"c":14.31,"h":14.32,"l":14.31,"n":120,"o":14.32,"t":"2026-10-20T19:45:00Z","v":3250,"vw":14.311539},{"c":14.285,"h":14.295,"l":14.285,"n":128,"o":14.295,"t":"2026-10-20T19:50:00Z","v":4450,"vw":14.29183},{"c":14.27,"h":14.285,"l":14.255,"n":614,"o":14.28,"t":"2026-10-20T19:55:00Z","v":25200,"vw":14.269852},{"c":14.28,"h":14.28,"l":14.28,"n":14,"o":14.28,"t":"2026-10-20T20:00:00Z","v":47061,"vw":14.28},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-20T20:20:00Z","v":4272,"vw":14.28},{"c":14.17,"h":14.22,"l":14.17,"n":84,"o":14.22,"t":"2026-10-21T13:30:00Z","v":9810,"vw":14.178968},{"c":14.125,"h":14.24,"l":14.125,"n":65,"o":14.24,"t":"2026-10-21T13:35:00Z","v":5259,"vw":14.147284},{"c":14.09,"h":14.1,"l":14.09,"n":23,"o":14.1,"t":"2026-10-21T13:40:00Z","v":748,"vw":14.097555},{"c":14.065,"h":14.08,"l":14.065,"n":16,"o":14.08,"t":"2026-10-21T13:45:00Z","v":579,"vw":14.07625},{"c":14.07,"h":14.09,"l":14.07,"n":56,"o":14.09,"t":"2026-10-21T13:50:00Z","v":2169,"vw":14.079536},{"c":14.095,"h":14.095,"l":14.06,"n":30,"o":14.06,"t":"2026-10-21T13:55:00Z","v":681,"vw":14.082149},{"c":14.0922,"h":14.11,"l":14.0922,"n":37,"o":14.1,"t":"2026-10-21T14:00:00Z","v":1399,"vw":14.099691},{"c":14.1494,"h":14.1494,"l":14.1267,"n":9,"o":14.1267,"t":"2026-10-21T14:05:00Z","v":2223,"vw":14.128185},{"c":14.165,"h":14.17,"l":14.14,"n":34,"o":14.15,"t":"2026-10-21T14:10:00Z","v":1762,"vw":14.156771},{"c":14.17,"h":14.1856,"l":14.17,"n":16,"o":14.1856,"t":"2026-10-21T14:15:00Z","v":568,"vw":14.176675},{"c":14.13,"h":14.145,"l":14.13,"n":32,"o":14.145,"t":"2026-10-21T14:25:00Z","v":869,"vw":14.138333},{"c":14.15,"h":14.15,"l":14.14,"n":34,"o":14.14,"t":"2026-10-21T14:30:00Z","v":1106,"vw":14.1425},{"c":14.19,"h":14.19,"l":14.17,"n":15,"o":14.17,"t":"2026-10-21T14:35:00Z","v":845,"vw":14.173781},{"c":14.15,"h":14.17,"l":14.135,"n":48,"o":14.16,"t":"2026-10-21T14:40:00Z","v":3456,"vw":14.157607},{"c":14.17,"h":14.17,"l":14.17,"n":8,"o":14.17,"t":"2026-10-21T14:45:00Z","v":258,"vw":14.17},{"c":14.19,"h":14.19,"l":14.19,"n":13,"o":14.19,"t":"2026-10-21T14:50:00Z","v":660,"vw":14.19},{"c":14.19,"h":14.19,"l":14.18,"n":57,"o":14.18,"t":"2026-10-21T14:55:00Z","v":1880,"vw":14.181111},{"c":14.18,"h":14.19,"l":14.18,"n":31,"o":14.19,"t":"2026-10-21T15:00:00Z","v":1283,"vw":14.186214},{"c":14.15,"h":14.15,"l":14.15,"n":57,"o":14.15,"t":"2026-10-21T15:10:00Z","v":1083,"vw":14.15},{"c":14.16,"h":14.16,"l":14.16,"n":13,"o":14.16,"t":"2026-10-21T15:20:00Z","v":472,"vw":14.16},{"c":14.12,"h":14.15,"l":14.12,"n":102,"o":14.15,"t":"2026-10-21T15:25:00Z","v":2723,"vw":14.140667},{"c":14.13,"h":14.13,"l":14.103,"n":38,"o":14.11,"t":"2026-10-21T15:30:00Z","v":1731,"vw":14.116546},{"c":14.12,"h":14.13,"l":14.12,"n":21,"o":14.13,"t":"2026-10-21T15:35:00Z","v":559,"vw":14.1225},{"c":14.155,"h":14.155,"l":14.14,"n":12,"o":14.14,"t":"2026-10-21T15:40:00Z","v":905,"vw":14.150633},{"c":14.165,"h":14.17,"l":14.16,"n":22,"o":14.16,"t":"2026-10-21T15:45:00Z","v":5962,"vw":14.160261},{"c":14.15,"h":14.15,"l":14.15,"n":35,"o":14.15,"t":"2026-10-21T15:50:00Z","v":943,"vw":14.15},{"c":14.17,"h":14.17,"l":14.14,"n":55,"o":14.14,"t":"2026-10-21T15:55:00Z","v":2875,"vw":14.149475},{"c":14.16,"h":14.165,"l":14.16,"n":44,"o":14.165,"t":"2026-10-21T16:05:00Z","v":1308,"vw":14.161},{"c":14.185,"h":14.185,"l":14.15,"n":47,"o":14.15,"t":"2026-10-21T16:10:00Z","v":2404,"vw":14.160606},{"c":14.22,"h":14.22,"l":14.199,"n":40,"o":14.199,"t":"2026-10-21T16:15:00Z","v":1760,"vw":14.20966},{"c":14.22,"h":14.23,"l":14.22,"n":15,"o":14.23,"t":"2026-10-21T16:20:00Z","v":381,"vw":14.223333},{"c":14.25,"h":14.25,"l":14.25,"n":7,"o":14.25,"t":"2026-10-21T16:30:00Z","v":130,"vw":14.25},{"c":14.165,"h":14.24,"l":14.165,"n":323,"o":14.24,"t":"2026-10-21T16:35:00Z","v":12201,"vw":14.198356},{"c":14.19,"h":14.2,"l":14.17,"n":259,"o":14.18,"t":"2026-10-21T16:40:00Z","v":4898,"vw":14.191241},{"c":14.18,"h":14.2,"l":14.18,"n":108,"o":14.185,"t":"2026-10-21T16:45:00Z","v":2511,"vw":14.191538},{"c":14.2,"h":14.21,"l":14.2,"n":18,"o":14.21,"t":"2026-10-21T16:55:00Z","v":501,"vw":14.203861},{"c":14.19,"h":14.2,"l":14.19,"n":51,"o":14.2,"t":"2026-10-21T17:00:00Z","v":1088,"vw":14.195},{"c":14.19,"h":14.19,"l":14.19,"n":21,"o":14.19,"t":"2026-10-21T17:05:00Z","v":530,"vw":14.19},{"c":14.17,"h":14.17,"l":14.17,"n":21,"o":14.17,"t":"2026-10-21T17:10:00Z","v":648,"vw":14.17},{"c":14.19,"h":14.19,"l":14.18,"n":53,"o":14.18,"t":"2026-10-21T17:15:00Z","v":2100,"vw":14.18459},{"c":14.19,"h":14.19,"l":14.19,"n":16,"o":14.19,"t":"2026-10-21T17:20:00Z","v":508,"vw":14.19},{"c":14.21,"h":14.21,"l":14.21,"n":18,"o":14.21,"t":"2026-10-21T17:25:00Z","v":779,"vw":14.21},{"c":14.22,"h":14.22,"l":14.22,"n":15,"o":14.22,"t":"2026-10-21T17:30:00Z","v":324,"vw":14.22},{"c":14.23,"h":14.24,"l":14.22,"n":98,"o":14.22,"t":"2026-10-21T17:35:00Z","v":4461,"vw":14.228662},{"c":14.23,"h":14.23,"l":14.23,"n":44,"o":14.23,"t":"2026-10-21T17:40:00Z","v":1193,"vw":14.23},{"c":14.2,"h":14.22,"l":14.2,"n":74,"o":14.22,"t":"2026-10-21T17:45:00Z","v":5106,"vw":14.210052},{"c":14.21,"h":14.21,"l":14.19,"n":51,"o":14.19,"t":"2026-10-21T17:50:00Z","v":2805,"vw":14.198337},{"c":14.23,"h":14.23,"l":14.22,"n":47,"o":14.22,"t":"2026-10-21T17:55:00Z","v":1218,"vw":14.224723},{"c":14.235,"h":14.235,"l":14.235,"n":6,"o":14.235,"t":"2026-10-21T18:00:00Z","v":130,"vw":14.235},{"c":14.25,"h":14.25,"l":14.235,"n":42,"o":14.235,"t":"2026-10-21T18:05:00Z","v":2380,"vw":14.241511},{"c":14.25,"h":14.26,"l":14.25,"n":27,"o":14.26,"t":"2026-10-21T18:10:00Z","v":1513,"vw":14.250833},{"c":14.26,"h":14.26,"l":14.26,"n":23,"o":14.26,"t":"2026-10-21T18:15:00Z","v":1238,"vw":14.26},{"c":14.27,"h":14.27,"l":14.26,"n":32,"o":14.26,"t":"2026-10-21T18:20:00Z","v":700,"vw":14.262433},{"c":14.24,"h":14.26,"l":14.24,"n":85,"o":14.26,"t":"2026-10-21T18:25:00Z","v":3779,"vw":14.246193},{"c":14.25,"h":14.25,"l":14.24,"n":14,"o":14.24,"t":"2026-10-21T18:30:00Z","v":445,"vw":14.243333},{"c":14.24,"h":14.24,"l":14.24,"n":18,"o":14.24,"t":"2026-10-21T18:35:00Z","v":350,"vw":14.24},{"c":14.26,"h":14.26,"l":14.23,"n":142,"o":14.23,"t":"2026-10-21T18:45:00Z","v":7050,"vw":14.248761},{"c":14.285,"h":14.3,"l":14.27,"n":86,"o":14.27,"t":"2026-10-21T18:50:00Z","v":4050,"vw":14.282489},{"c":14.3,"h":14.31,"l":14.29,"n":49,"o":14.3,"t":"2026-10-21T18:55:00Z","v":1920,"vw":14.303636},{"c":14.33,"h":14.33,"l":14.32,"n":35,"o":14.32,"t":"2026-10-21T19:00:00Z","v":1014,"vw":14.324},{"c":14.35,"h":14.35,"l":14.33,"n":118,"o":14.34,"t":"2026-10-21T19:05:00Z","v":6241,"vw":14.342667},{"c":14.315,"h":14.34,"l":14.315,"n":88,"o":14.34,"t":"2026-10-21T19:10:00Z","v":3998,"vw":14.325484},{"c":14.29,"h":14.32,"l":14.29,"n":77,"o":14.32,"t":"2026-10-21T19:15:00Z","v":5711,"vw":14.314596},{"c":14.275,"h":14.29,"l":14.275,"n":109,"o":14.285,"t":"2026-10-21T19:20:00Z","v":1408,"vw":14.281849},{"c":14.25,"h":14.27,"l":14.25,"n":89,"o":14.27,"t":"2026-10-21T19:25:00Z","v":2135,"vw":14.261085},{"c":14.24,"h":14.24,"l":14.22,"n":109,"o":14.24,"t":"2026-10-21T19:30:00Z","v":3706,"vw":14.230342},{"c":14.27,"h":14.28,"l":14.25,"n":104,"o":14.25,"t":"2026-10-21T19:35:00Z","v":3818,"vw":14.261113},{"c":14.27,"h":14.27,"l":14.26,"n":37,"o":14.27,"t":"2026-10-21T19:40:00Z","v":1751,"vw":14.264},{"c":14.27,"h":14.27,"l":14.25,"n":171,"o":14.26,"t":"2026-10-21T19:45:00Z","v":4475,"vw":14.257701},{"c":14.26,"h":14.26,"l":14.26,"n":37,"o":14.26,"t":"2026-10-21T19:50:00Z","v":1909,"vw":14.26},{"c":14.26,"h":14.27,"l":14.23,"n":634,"o":14.26,"t":"2026-10-21T19:55:00Z","v":26914,"vw":14.248507},{"c":14.26,"h":14.26,"l":14.26,"n":11,"o":14.26,"t":"2026-10-21T20:00:00Z","v":43828,"vw":14.26},{"c":14.59,"h":14.59,"l":14.26,"n":2,"o":14.26,"t":"2026-10-21T20:45:00Z","v":6407,"vw":14.311506},{"c":14.2875,"h":14.43,"l":14.25,"n":49,"o":14.36,"t":"2026-10-22T13:30:00Z","v":11006,"vw":14.34917},{"c":14.25,"h":14.39,"l":14.25,"n":25,"o":14.39,"t":"2026-10-22T13:35:00Z","v":786,"vw":14.365},{"c":14.24,"h":14.27,"l":14.23,"n":40,"o":14.27,"t":"2026-10-22T13:40:00Z","v":1848,"vw":14.247561},{"c":14.17,"h":14.22,"l":14.17,"n":10,"o":14.22,"t":"2026-10-22T13:45:00Z","v":998,"vw":14.19123},{"c":14.12,"h":14.16,"l":14.12,"n":33,"o":14.16,"t":"2026-10-22T13:50:00Z","v":559,"vw":14.14623},{"c":14.13,"h":14.13,"l":14.115,"n":29,"o":14.13,"t":"2026-10-22T14:00:00Z","v":1892,"vw":14.127667},{"c":14.0754,"h":14.11,"l":14.0754,"n":25,"o":14.11,"t":"2026-10-22T14:05:00Z","v":936,"vw":14.085989},{"c":14.06,"h":14.07,"l":14.04,"n":47,"o":14.07,"t":"2026-10-22T14:10:00Z","v":2558,"vw":14.051113},{"c":14.135,"h":14.135,"l":14.07,"n":17,"o":14.07,"t":"2026-10-22T14:15:00Z","v":977,"vw":14.106875},{"c":14.09,"h":14.09,"l":14.09,"n":7,"o":14.09,"t":"2026-10-22T14:20:00Z","v":269,"vw":14.09},{"c":14.09,"h":14.09,"l":14.065,"n":18,"o":14.065,"t":"2026-10-22T14:25:00Z","v":609,"vw":14.073},{"c":14.06,"h":14.06,"l":14.015,"n":55,"o":14.04,"t":"2026-10-22T14:30:00Z","v":2056,"vw":14.03165},{"c":14.02,"h":14.02,"l":14.02,"n":12,"o":14.02,"t":"2026-10-22T14:35:00Z","v":349,"vw":14.02},{"c":14.07,"h":14.085,"l":14.035,"n":52,"o":14.035,"t":"2026-10-22T14:40:00Z","v":2501,"vw":14.059956},{"c":14.09,"h":14.09,"l":14.06,"n":35,"o":14.075,"t":"2026-10-22T14:45:00Z","v":938,"vw":14.078932},{"c":14.1,"h":14.105,"l":14.1,"n":51,"o":14.1,"t":"2026-10-22T14:50:00Z","v":1153,"vw":14.101},{"c":14.07,"h":14.08,"l":14.0601,"n":84,"o":14.07,"t":"2026-10-22T14:55:00Z","v":2916,"vw":14.065308},{"c":14.1,"h":14.11,"l":14.06,"n":122,"o":14.075,"t":"2026-10-22T15:00:00Z","v":9510,"vw":14.072632},{"c":14.09,"h":14.11,"l":14.09,"n":36,"o":14.11,"t":"2026-10-22T15:05:00Z","v":2056,"vw":14.101862},{"c":14.05,"h":14.0801,"l":14.04,"n":117,"o":14.08,"t":"2026-10-22T15:10:00Z","v":2558,"vw":14.065751},{"c":14.035,"h":14.04,"l":14,"n":79,"o":14.03,"t":"2026-10-22T15:15:00Z","v":2746,"vw":14.026246},{"c":13.97,"h":14.02,"l":13.97,"n":55,"o":14.02,"t":"2026-10-22T15:20:00Z","v":1646,"vw":13.996752},{"c":13.935,"h":13.98,"l":13.935,"n":65,"o":13.96,"t":"2026-10-22T15:25:00Z","v":1732,"vw":13.961219},{"c":13.92,"h":13.95,"l":13.92,"n":72,"o":13.95,"t":"2026-10-22T15:30:00Z","v":1882,"vw":13.934093},{"c":13.92,"h":13.94,"l":13.92,"n":51,"o":13.93,"t":"2026-10-22T15:35:00Z","v":2245,"vw":13.929332},{"c":13.945,"h":13.945,"l":13.89,"n":235,"o":13.91,"t":"2026-10-22T15:40:00Z","v":5565,"vw":13.91},{"c":13.95,"h":13.955,"l":13.95,"n":26,"o":13.9523,"t":"2026-10-22T15:45:00Z","v":810,"vw":13.9524},{"c":13.98,"h":13.98,"l":13.96,"n":22,"o":13.96,"t":"2026-10-22T15:50:00Z","v":517,"vw":13.97},{"c":14.025,"h":14.03,"l":14.015,"n":45,"o":14.015,"t":"2026-10-22T16:00:00Z","v":1164,"vw":14.025214},{"c":14.02,"h":14.02,"l":14.01,"n":78,"o":14.02,"t":"2026-10-22T16:05:00Z","v":2839,"vw":14.015728},{"c":14.07,"h":14.07,"l":14.04,"n":39,"o":14.04,"t":"2026-10-22T16:10:00Z","v":2295,"vw":14.057264},{"c":14.06,"h":14.065,"l":14.06,"n":21,"o":14.065,"t":"2026-10-22T16:15:00Z","v":2508,"vw":14.064113},{"c":14.07,"h":14.085,"l":14.07,"n":82,"o":14.07,"t":"2026-10-22T16:20:00Z","v":2887,"vw":14.074295},{"c":14.085,"h":14.085,"l":14.07,"n":32,"o":14.07,"t":"2026-10-22T16:25:00Z","v":1813,"vw":14.078253},{"c":14.1,"h":14.1,"l":14.07,"n":27,"o":14.07,"t":"2026-10-22T16:30:00Z","v":997,"vw":14.081},{"c":14.09,"h":14.09,"l":14.09,"n":53,"o":14.09,"t":"2026-10-22T16:35:00Z","v":1693,"vw":14.09},{"c":14.125,"h":14.13,"l":14.11,"n":34,"o":14.11,"t":"2026-10-22T16:40:00Z","v":1360,"vw":14.117},{"c":14.17,"h":14.17,"l":14.15,"n":33,"o":14.15,"t":"2026-10-22T16:45:00Z","v":1553,"vw":14.157056},{"c":14.17,"h":14.18,"l":14.17,"n":13,"o":14.18,"t":"2026-10-22T16:50:00Z","v":768,"vw":14.175051},{"c":14.21,"h":14.21,"l":14.19,"n":54,"o":14.19,"t":"2026-10-22T16:55:00Z","v":4156,"vw":14.199666},{"c":14.2,"h":14.21,"l":14.2,"n":53,"o":14.21,"t":"2026-10-22T17:00:00Z","v":2489,"vw":14.205368},{"c":14.18,"h":14.21,"l":14.18,"n":35,"o":14.2,"t":"2026-10-22T17:05:00Z","v":887,"vw":14.195},{"c":14.18,"h":14.18,"l":14.18,"n":15,"o":14.18,"t":"2026-10-22T17:10:00Z","v":663,"vw":14.18},{"c":14.16,"h":14.17,"l":14.16,"n":33,"o":14.17,"t":"2026-10-22T17:15:00Z","v":1732,"vw":14.163636},{"c":14.165,"h":14.165,"l":14.155,"n":67,"o":14.155,"t":"2026-10-22T17:20:00Z","v":5559,"vw":14.160258},{"c":14.17,"h":14.17,"l":14.155,"n":122,"o":14.16,"t":"2026-10-22T17:25:00Z","v":2928,"vw":14.163239},{"c":14.19,"h":14.19,"l":14.18,"n":46,"o":14.18,"t":"2026-10-22T17:30:00Z","v":1464,"vw":14.188841},{"c":14.19,"h":14.2,"l":14.19,"n":28,"o":14.2,"t":"2026-10-22T17:35:00Z","v":1063,"vw":14.19165},{"c":14.1805,"h":14.19,"l":14.17,"n":53,"o":14.185,"t":"2026-10-22T17:40:00Z","v":2067,"vw":14.180786},{"c":14.21,"h":14.21,"l":14.2,"n":60,"o":14.2,"t":"2026-10-22T17:45:00Z","v":2405,"vw":14.201434},{"c":14.235,"h":14.24,"l":14.235,"n":28,"o":14.24,"t":"2026-10-22T17:50:00Z","v":616,"vw":14.237358},{"c":14.24,"h":14.24,"l":14.24,"n":47,"o":14.24,"t":"2026-10-22T17:55:00Z","v":898,"vw":14.24},{"c":14.23,"h":14.24,"l":14.22,"n":80,"o":14.24,"t":"2026-10-22T18:00:00Z","v":2823,"vw":14.223567},{"c":14.24,"h":14.24,"l":14.235,"n":14,"o":14.235,"t":"2026-10-22T18:05:00Z","v":466,"vw":14.2375},{"c":14.22,"h":14.24,"l":14.22,"n":110,"o":14.24,"t":"2026-10-22T18:10:00Z","v":2751,"vw":14.23516},{"c":14.22,"h":14.22,"l":14.204,"n":56,"o":14.21,"t":"2026-10-22T18:15:00Z","v":1944,"vw":14.212934},{"c":14.22,"h":14.22,"l":14.22,"n":43,"o":14.22,"t":"2026-10-22T18:20:00Z","v":1404,"vw":14.22},{"c":14.245,"h":14.245,"l":14.23,"n":34,"o":14.23,"t":"2026-10-22T18:25:00Z","v":2163,"vw":14.23675},{"c":14.22,"h":14.23,"l":14.22,"n":36,"o":14.23,"t":"2026-10-22T18:30:00Z","v":1599,"vw":14.223801},{"c":14.22,"h":14.22,"l":14.22,"n":17,"o":14.22,"t":"2026-10-22T18:35:00Z","v":607,"vw":14.22},{"c":14.235,"h":14.235,"l":14.22,"n":60,"o":14.225,"t":"2026-10-22T18:40:00Z","v":1793,"vw":14.225},{"c":14.245,"h":14.245,"l":14.24,"n":36,"o":14.24,"t":"2026-10-22T18:45:00Z","v":1548,"vw":14.243333},{"c":14.25,"h":14.265,"l":14.245,"n":85,"o":14.25,"t":"2026-10-22T18:50:00Z","v":4351,"vw":14.253172},{"c":14.25,"h":14.255,"l":14.25,"n":26,"o":14.255,"t":"2026-10-22T18:55:00Z","v":1218,"vw":14.252143},{"c":14.2401,"h":14.25,"l":14.24,"n":25,"o":14.25,"t":"2026-10-22T19:00:00Z","v":765,"vw":14.243789},{"c":14.23,"h":14.25,"l":14.21,"n":112,"o":14.24,"t":"2026-10-22T19:05:00Z","v":4329,"vw":14.230159},{"c":14.23,"h":14.23,"l":14.22,"n":38,"o":14.23,"t":"2026-10-22T19:10:00Z","v":1692,"vw":14.226967},{"c":14.22,"h":14.22,"l":14.2,"n":108,"o":14.22,"t":"2026-10-22T19:15:00Z","v":4646,"vw":14.210295},{"c":14.23,"h":14.23,"l":14.225,"n":23,"o":14.225,"t":"2026-10-22T19:20:00Z","v":1007,"vw":14.225714},{"c":14.22,"h":14.23,"l":14.2,"n":121,"o":14.22,"t":"2026-10-22T19:25:00Z","v":5173,"vw":14.214466},{"c":14.205,"h":14.21,"l":14.18,"n":135,"o":14.21,"t":"2026-10-22T19:30:00Z","v":4821,"vw":14.197162},{"c":14.21,"h":14.21,"l":14.195,"n":121,"o":14.205,"t":"2026-10-22T19:35:00Z","v":2781,"vw":14.205217},{"c":14.24,"h":14.24,"l":14.22,"n":136,"o":14.22,"t":"2026-10-22T19:40:00Z","v":3170,"vw":14.225813},{"c":14.23,"h":14.23,"l":14.195,"n":158,"o":14.23,"t":"2026-10-22T19:45:00Z","v":9775,"vw":14.212399},{"c":14.22,"h":14.26,"l":14.22,"n":175,"o":14.23,"t":"2026-10-22T19:50:00Z","v":6303,"vw":14.234172},{"c":14.24,"h":14.25,"l":14.21,"n":693,"o":14.23,"t":"2026-10-22T19:55:00Z","v":32785,"vw":14.223207},{"c":14.24,"h":14.24,"l":14.24,"n":26,"o":14.24,"t":"2026-10-22T20:00:00Z","v":50442,"vw":14.24}],"history":[{"c":11.45,"h":11.82,"l":11.4,"n":4377,"o":11.78,"t":"2024-10-21T04:00:00Z","v":278872,"vw":11.483828},{"c":11.29,"h":11.58,"l":11.29,"n":4400,"o":11.52,"t":"2024-10-22T04:00:00Z","v":267804,"vw":11.380716},{"c":11.29,"h":11.33,"l":11.07,"n":5102,"o":11.26,"t":"2024-10-23T04:00:00Z","v":249932,"vw":11.228042},{"c":11.28,"h":11.36,"l":11.17,"n":3896,"o":11.31,"t":"2024-10-24T04:00:00Z","v":220729,"vw":11.254547},{"c":11.26,"h":11.45,"l":11.145,"n":4783,"o":11.33,"t":"2024-10-25T04:00:00Z","v":221459,"vw":11.259201},{"c":11.17,"h":11.19,"l":10.945,"n":4729,"o":11,"t":"2024-10-28T04:00:00Z","v":320151,"vw":11.134025},{"c":11.04,"h":11.17,"l":10.94,"n":4751,"o":11.17,"t":"2024-10-29T04:00:00Z","v":424727,"vw":11.011031},{"c":11.18,"h":11.25,"l":11.03,"n":4252,"o":11.06,"t":"2024-10-30T04:00:00Z","v":356940,"vw":11.148077},{"c":11.09,"h":11.35,"l":11.03,"n":3827,"o":11.25,"t":"2024-10-31T04:00:00Z","v":278699,"vw":11.127979},{"c":11.07,"h":11.225,"l":10.9909,"n":4624,"o":11.2,"t":"2024-11-01T04:00:00Z","v":287690,"vw":11.062727},{"c":11.12,"h":11.31,"l":11.07,"n":4125,"o":11.07,"t":"2024-11-04T05:00:00Z","v":229906,"vw":11.197614},{"c":11.34,"h":11.36,"l":11.12,"n":5138,"o":11.2,"t":"2024-11-05T05:00:00Z","v":265206,"vw":11.272331},{"c":11.79,"h":11.92,"l":11.565,"n":9143,"o":11.74,"t":"2024-11-06T05:00:00Z","v":475970,"vw":11.778767},{"c":12.27,"h":12.56,"l":11.95,"n":7731,"o":11.95,"t":"2024-11-07T05:00:00Z","v":390499,"vw":12.294082},{"c":11.84,"h":12.33,"l":11.77,"n":6129,"o":12.22,"t":"2024-11-08T05:00:00Z","v":339317,"vw":11.951606},{"c":11.84,"h":11.93,"l":11.74,"n":6363,"o":11.91,"t":"2024-11-11T05:00:00Z","v":304394,"vw":11.844498},{"c":11.73,"h":12.19,"l":11.71,"n":6160,"o":11.89,"t":"2024-11-12T05:00:00Z","v":334834,"vw":11.871829},{"c":11.59,"h":11.74,"l":11.45,"n":4967,"o":11.71,"t":"2024-11-13T05:00:00Z","v":276135,"vw":11.606281},{"c":11.75,"h":11.84,"l":11.51,"n":4123,"o":11.64,"t":"2024-11-14T05:00:00Z","v":332772,"vw":11.717294},{"c":11.45,"h":11.84,"l":11.43,"n":4309,"o":11.7,"t":"2024-11-15T05:00:00Z","v":296203,"vw":11.545174},{"c":11.67,"h":11.75,"l":11.49,"n":3968,"o":11.55,"t":"2024-11-18T05:00:00Z","v":286616,"vw":11.661252},{"c":11.56,"h":11.66,"l":11.5,"n":4459,"o":11.58,"t":"2024-11-19T05:00:00Z","v":334987,"vw":11.573946},{"c":11.7,"h":11.84,"l":11.56,"n":5035,"o":11.59,"t":"2024-11-20T05:00:00Z","v":337720,"vw":11.650012},{"c":11.75,"h":11.88,"l":11.7,"n":4689,"o":11.82,"t":"2024-11-21T05:00:00Z","v":390623,"vw":11.778733},{"c":12.11,"h":12.18,"l":11.7101,"n":5397,"o":11.78,"t":"2024-11-22T05:00:00Z","v":345257,"vw":12.046388},{"c":11.87,"h":12.1848,"l":11.87,"n":4905,"o":12.1,"t":"2024-11-25T05:00:00Z","v":321373,"vw":11.975741},{"c":11.65,"h":11.85,"l":11.61,"n":3237,"o":11.82,"t":"2024-11-26T05:00:00Z","v":170857,"vw":11.695942},{"c":11.62,"h":11.9,"l":11.59,"n":4673,"o":11.7,"t":"2024-11-27T05:00:00Z","v":441896,"vw":11.673308},{"c":11.73,"h":11.83,"l":11.63,"n":2603,"o":11.7,"t":"2024-11-29T05:00:00Z","v":152926,"vw":11.739429},{"c":11.58,"h":11.78,"l":11.43,"n":5110,"o":11.77,"t":"2024-12-02T05:00:00Z","v":385101,"vw":11.543114},{"c":11.64,"h":11.79,"l":11.525,"n":6132,"o":11.65,"t":"2024-12-03T05:00:00Z","v":421472,"vw":11.652948},{"c":11.3,"h":11.67,"l":11.25,"n":3844,"o":11.64,"t":"2024-12-04T05:00:00Z","v":271167,"vw":11.343579},{"c":11.18,"h":11.45,"l":11.155,"n":5431,"o":11.33,"t":"2024-12-05T05:00:00Z","v":224698,"vw":11.260678},{"c":11.01,"h":11.19,"l":10.77,"n":6841,"o":11.18,"t":"2024-12-06T05:00:00Z","v":541836,"vw":10.98231},{"c":11.25,"h":11.51,"l":11.1,"n":4617,"o":11.15,"t":"2024-12-09T05:00:00Z","v":330991,"vw":11.349296},{"c":11.28,"h":11.47,"l":11.21,"n":4952,"o":11.31,"t":"2024-12-10T05:00:00Z","v":226159,"vw":11.329978},{"c":11.39,"h":11.48,"l":11.22,"n":5289,"o":11.34,"t":"2024-12-11T05:00:00Z","v":442416,"vw":11.398557},{"c":11.32,"h":11.49,"l":11.225,"n":5477,"o":11.32,"t":"2024-12-12T05:00:00Z","v":272190,"vw":11.307426},{"c":11.28,"h":11.325,"l":11.14,"n":3558,"o":11.32,"t":"2024-12-13T05:00:00Z","v":179802,"vw":11.242478},{"c":11.1,"h":11.21,"l":11.06,"n":4914,"o":11.17,"t":"2024-12-16T05:00:00Z","v":295746,"vw":11.123305},{"c":10.97,"h":11.085,"l":10.7951,"n":4114,"o":11.05,"t":"2024-12-17T05:00:00Z","v":312800,"vw":10.957601},{"c":10.52,"h":11.1,"l":10.46,"n":5712,"o":11.04,"t":"2024-12-18T05:00:00Z","v":380842,"vw":10.728091},{"c":10.5,"h":10.68,"l":10.31,"n":5385,"o":10.63,"t":"2024-12-19T05:00:00Z","v":322372,"vw":10.450083},{"c":10.53,"h":10.67,"l":10.36,"n":5188,"o":10.36,"t":"2024-12-20T05:00:00Z","v":613758,"vw":10.53142},{"c":10.5,"h":10.61,"l":10.44,"n":4206,"o":10.53,"t":"2024-12-23T05:00:00Z","v":314720,"vw":10.507434},{"c":10.69,"h":10.73,"l":10.42,"n":2041,"o":10.5,"t":"2024-12-24T05:00:00Z","v":173991,"vw":10.639768},{"c":10.9,"h":10.91,"l":10.49,"n":4306,"o":10.67,"t":"2024-12-26T05:00:00Z","v":399962,"vw":10.747086},{"c":10.76,"h":10.93,"l":10.7,"n":3777,"o":10.87,"t":"2024-12-27T05:00:00Z","v":240618,"vw":10.783618},{"c":11.62,"h":11.65,"l":10.8,"n":6716,"o":10.89,"t":"2024-12-30T05:00:00Z","v":681128,"vw":11.293568},{"c":11.71,"h":11.93,"l":11.68,"n":4189,"o":11.68,"t":"2024-12-31T05:00:00Z","v":370131,"vw":11.775563},{"c":12.01,"h":12.1699,"l":11.84,"n":4206,"o":11.91,"t":"2025-01-02T05:00:00Z","v":284764,"vw":12.001282},{"c":11.94,"h":12.17,"l":11.89,"n":3980,"o":12.05,"t":"2025-01-03T05:00:00Z","v":387332,"vw":11.965983},{"c":11.97,"h":12.39,"l":11.87,"n":4975,"o":11.97,"t":"2025-01-06T05:00:00Z","v":396604,"vw":12.066251},{"c":12.2,"h":12.2199,"l":11.93,"n":4212,"o":12.02,"t":"2025-01-07T05:00:00Z","v":226113,"vw":12.133811},{"c":12.22,"h":12.2389,"l":12.02,"n":3652,"o":12.19,"t":"2025-01-08T05:00:00Z","v":161722,"vw":12.166691},{"c":12.27,"h":12.715,"l":12.2144,"n":4722,"o":12.47,"t":"2025-01-10T05:00:00Z","v":239817,"vw":12.370887},{"c":12.41,"h":12.608,"l":12.25,"n":4430,"o":12.36,"t":"2025-01-13T05:00:00Z","v":239905,"vw":12.428387},{"c":12.54,"h":12.55,"l":12.3,"n":3985,"o":12.38,"t":"2025-01-14T05:00:00Z","v":190116,"vw":12.477126},{"c":12.67,"h":12.74,"l":12.47,"n":3860,"o":12.65,"t":"2025-01-15T05:00:00Z","v":233447,"vw":12.608706},{"c":12.61,"h":12.68,"l":12.42,"n":3949,"o":12.53,"t":"2025-01-16T05:00:00Z","v":188583,"vw":12.574241},{"c":12.48,"h":12.685,"l":12.39,"n":4014,"o":12.68,"t":"2025-01-17T05:00:00Z","v":249652,"vw":12.511336},{"c":12.37,"h":12.515,"l":12.26,"n":5501,"o":12.47,"t":"2025-01-21T05:00:00Z","v":267819,"vw":12.397227},{"c":12.25,"h":12.39,"l":12.17,"n":4639,"o":12.3,"t":"2025-01-22T05:00:00Z","v":375255,"vw":12.27162},{"c":12.32,"h":12.5057,"l":12.22,"n":3534,"o":12.35,"t":"2025-01-23T05:00:00Z","v":172086,"vw":12.332844},{"c":12.28,"h":12.42,"l":12.1301,"n":3727,"o":12.34,"t":"2025-01-24T05:00:00Z","v":220600,"vw":12.254969},{"c":11.95,"h":12.39,"l":11.9,"n":4921,"o":12.25,"t":"2025-01-27T05:00:00Z","v":313649,"vw":12.062785},{"c":11.95,"h":12.08,"l":11.825,"n":3450,"o":12.02,"t":"2025-01-28T05:00:00Z","v":183704,"vw":11.943104},{"c":12.17,"h":12.17,"l":11.87,"n":4501,"o":11.91,"t":"2025-01-29T05:00:00Z","v":236807,"vw":12.048157},{"c":12.15,"h":12.35,"l":12.07,"n":3887,"o":12.21,"t":"2025-01-30T05:00:00Z","v":203719,"vw":12.185313},{"c":11.85,"h":12.18,"l":11.75,"n":4079,"o":12.15,"t":"2025-01-31T05:00:00Z","v":198214,"vw":11.897054},{"c":11.91,"h":11.94,"l":11.64,"n":4288,"o":11.81,"t":"2025-02-03T05:00:00Z","v":277204,"vw":11.859846},{"c":12.14,"h":12.15,"l":11.79,"n":4244,"o":11.8,"t":"2025-02-04T05:00:00Z","v":235573,"vw":12.083142},{"c":12.01,"h":12.09,"l":11.9388,"n":3872,"o":12.09,"t":"2025-02-05T05:00:00Z","v":180686,"vw":12.010352},{"c":11.85,"h":12.09,"l":11.7915,"n":4262,"o":12.09,"t":"2025-02-06T05:00:00Z","v":171025,"vw":11.903801},{"c":11.77,"h":11.91,"l":11.74,"n":3914,"o":11.83,"t":"2025-02-07T05:00:00Z","v":214525,"vw":11.810046},{"c":12.24,"h":12.28,"l":11.83,"n":4043,"o":11.87,"t":"2025-02-10T05:00:00Z","v":222364,"vw":12.195971},{"c":12.3,"h":12.4557,"l":12.16,"n":4067,"o":12.16,"t":"2025-02-11T05:00:00Z","v":196063,"vw":12.340928},{"c":11.99,"h":12.27,"l":11.93,"n":4084,"o":12.2,"t":"2025-02-12T05:00:00Z","v":227070,"vw":12.03293},{"c":12.1,"h":12.125,"l":11.87,"n":5167,"o":12,"t":"2025-02-13T05:00:00Z","v":220731,"vw":12.0031},{"c":12.15,"h":12.32,"l":12.05,"n":3389,"o":12.13,"t":"2025-02-14T05:00:00Z","v":148348,"vw":12.137836},{"c":12.24,"h":12.4397,"l":11.95,"n":4244,"o":12.18,"t":"2025-02-18T05:00:00Z","v":383757,"vw":12.238486},{"c":12.52,"h":12.59,"l":12.25,"n":4326,"o":12.25,"t":"2025-02-19T05:00:00Z","v":264713,"vw":12.451454},{"c":12.5,"h":12.5553,"l":12.34,"n":4043,"o":12.5,"t":"2025-02-20T05:00:00Z","v":195192,"vw":12.44282},{"c":12.2,"h":12.56,"l":12.2,"n":6253,"o":12.56,"t":"2025-02-21T05:00:00Z","v":367612,"vw":12.26938},{"c":12.15,"h":12.275,"l":12.06,"n":5046,"o":12.24,"t":"2025-02-24T05:00:00Z","v":241038,"vw":12.170371},{"c":11.89,"h":12.17,"l":11.8,"n":4936,"o":12.17,"t":"2025-02-25T05:00:00Z","v":188558,"vw":11.920576},{"c":11.85,"h":11.94,"l":11.73,"n":3199,"o":11.93,"t":"2025-02-26T05:00:00Z","v":163620,"vw":11.827048},{"c":11.71,"h":11.88,"l":11.71,"n":3660,"o":11.84,"t":"2025-02-27T05:00:00Z","v":184796,"vw":11.756223},{"c":11.7,"h":11.78,"l":11.52,"n":3919,"o":11.7,"t":"2025-02-28T05:00:00Z","v":210560,"vw":11.686084},{"c":10.95,"h":11.83,"l":10.9,"n":8393,"o":11.77,"t":"2025-03-03T05:00:00Z","v":550088,"vw":11.104627},{"c":11.21,"h":11.4,"l":10.69,"n":6020,"o":10.82,"t":"2025-03-04T05:00:00Z","v":413748,"vw":11.084792},{"c":10.98,"h":11.07,"l":10.71,"n":5890,"o":10.96,"t":"2025-03-05T05:00:00Z","v":373434,"vw":10.923884},{"c":10.95,"h":11.27,"l":10.87,"n":4296,"o":10.96,"t":"2025-03-06T05:00:00Z","v":283909,"vw":11.005907},{"c":11.11,"h":11.28,"l":11.01,"n":4483,"o":11.07,"t":"2025-03-07T05:00:00Z","v":309493,"vw":11.13545},{"c":11.25,"h":11.5,"l":11.15,"n":6023,"o":11.26,"t":"2025-03-10T04:00:00Z","v":384379,"vw":11.280943},{"c":10.94,"h":11.33,"l":10.735,"n":8784,"o":11.12,"t":"2025-03-11T04:00:00Z","v":699767,"vw":10.984973},{"c":11.6,"h":11.66,"l":11.05,"n":7066,"o":11.06,"t":"2025-03-12T04:00:00Z","v":472010,"vw":11.467132},{"c":11.22,"h":11.7956,"l":11.12,"n":5362,"o":11.52,"t":"2025-03-13T04:00:00Z","v":355739,"vw":11.269048},{"c":11.42,"h":11.445,"l":11.22,"n":5922,"o":11.33,"t":"2025-03-14T04:00:00Z","v":368115,"vw":11.365106},{"c":11.54,"h":11.65,"l":11.435,"n":7206,"o":11.49,"t":"2025-03-17T04:00:00Z","v":452791,"vw":11.534069},{"c":11.69,"h":11.775,"l":11.555,"n":5608,"o":11.65,"t":"2025-03-18T04:00:00Z","v":343473,"vw":11.678379},{"c":11.86,"h":11.87,"l":11.59,"n":4657,"o":11.59,"t":"2025-03-19T04:00:00Z","v":301337,"vw":11.784151},{"c":11.68,"h":11.82,"l":11.59,"n":5196,"o":11.69,"t":"2025-03-20T04:00:00Z","v":229077,"vw":11.689035},{"c":11.34,"h":11.6,"l":11.28,"n":5739,"o":11.6,"t":"2025-03-21T04:00:00Z","v":1077748,"vw":11.378636},{"c":11.4,"h":11.5297,"l":11.32,"n":3796,"o":11.4,"t":"2025-03-24T04:00:00Z","v":277351,"vw":11.411077},{"c":11.19,"h":11.55,"l":11.17,"n":3937,"o":11.4,"t":"2025-03-25T04:00:00Z","v":278198,"vw":11.254495},{"c":11.35,"h":11.47,"l":11.26,"n":3099,"o":11.31,"t":"2025-03-26T04:00:00Z","v":200121,"vw":11.364288},{"c":11.55,"h":11.59,"l":11.27,"n":3429,"o":11.27,"t":"2025-03-27T04:00:00Z","v":243726,"vw":11.491128},{"c":11.42,"h":11.54,"l":11.3415,"n":4608,"o":11.54,"t":"2025-03-28T04:00:00Z","v":215121,"vw":11.419592},{"c":11.42,"h":11.58,"l":11.32,"n":3146,"o":11.36,"t":"2025-03-31T04:00:00Z","v":209197,"vw":11.470985},{"c":11.45,"h":11.5,"l":11.27,"n":4398,"o":11.38,"t":"2025-04-01T04:00:00Z","v":241992,"vw":11.408193},{"c":11.38,"h":11.49,"l":11.3,"n":5014,"o":11.3,"t":"2025-04-02T04:00:00Z","v":205267,"vw":11.399039},{"c":10.57,"h":10.81,"l":10.42,"n":6438,"o":10.79,"t":"2025-04-03T04:00:00Z","v":422730,"vw":10.595238},{"c":9.63,"h":10.4,"l":9.5,"n":9168,"o":10.19,"t":"2025-04-04T04:00:00Z","v":705741,"vw":9.681348},{"c":9.41,"h":9.82,"l":9.05,"n":7914,"o":9.23,"t":"2025-04-07T04:00:00Z","v":592945,"vw":9.339468},{"c":9.07,"h":9.66,"l":8.95,"n":9321,"o":9.66,"t":"2025-04-08T04:00:00Z","v":694256,"vw":9.163894},{"c":9.91,"h":10.035,"l":8.81,"n":8214,"o":8.86,"t":"2025-04-09T04:00:00Z","v":603870,"vw":9.468178},{"c":9.2,"h":9.62,"l":8.995,"n":5728,"o":9.56,"t":"2025-04-10T04:00:00Z","v":410917,"vw":9.241792},{"c":9.45,"h":9.54,"l":9.12,"n":4992,"o":9.23,"t":"2025-04-11T04:00:00Z","v":333074,"vw":9.343955},{"c":9.34,"h":9.77,"l":9.22,"n":5449,"o":9.63,"t":"2025-04-14T04:00:00Z","v":362647,"vw":9.372708},{"c":9.17,"h":9.48,"l":9.14,"n":4082,"o":9.26,"t":"2025-04-15T04:00:00Z","v":291484,"vw":9.228774},{"c":9.39,"h":9.55,"l":9.23,"n":4660,"o":9.25,"t":"2025-04-16T04:00:00Z","v":293170,"vw":9.403914},{"c":9.62,"h":9.715,"l":9.47,"n":3774,"o":9.47,"t":"2025-04-17T04:00:00Z","v":242639,"vw":9.603624},{"c":9.29,"h":9.46,"l":9.17,"n":4199,"o":9.46,"t":"2025-04-21T04:00:00Z","v":292749,"vw":9.302293},{"c":9.45,"h":9.55,"l":9.325,"n":4451,"o":9.45,"t":"2025-04-22T04:00:00Z","v":217638,"vw":9.443472},{"c":9.38,"h":9.635,"l":9.26,"n":4220,"o":9.6,"t":"2025-04-23T04:00:00Z","v":316784,"vw":9.410147},{"c":9.36,"h":9.4432,"l":9.3,"n":4591,"o":9.42,"t":"2025-04-24T04:00:00Z","v":182865,"vw":9.368738},{"c":9.52,"h":9.52,"l":9.25,"n":2717,"o":9.25,"t":"2025-04-25T04:00:00Z","v":200973,"vw":9.44206},{"c":9.4,"h":9.61,"l":9.34,"n":3523,"o":9.49,"t":"2025-04-28T04:00:00Z","v":292759,"vw":9.421769},{"c":9.23,"h":9.29,"l":9.1625,"n":4392,"o":9.29,"t":"2025-04-29T04:00:00Z","v":252302,"vw":9.233895},{"c":9.11,"h":9.23,"l":9.07,"n":3973,"o":9.16,"t":"2025-04-30T04:00:00Z","v":318050,"vw":9.122711},{"c":9.29,"h":9.42,"l":9.11,"n":4283,"o":9.11,"t":"2025-05-01T04:00:00Z","v":280007,"vw":9.300227},{"c":9.45,"h":9.51,"l":9.27,"n":3830,"o":9.34,"t":"2025-05-02T04:00:00Z","v":249144,"vw":9.430096},{"c":9.15,"h":9.36,"l":9.14,"n":3742,"o":9.26,"t":"2025-05-05T04:00:00Z","v":291512,"vw":9.234307},{"c":9.26,"h":9.325,"l":9.115,"n":4028,"o":9.24,"t":"2025-05-06T04:00:00Z","v":271925,"vw":9.268668},{"c":9.39,"h":9.4,"l":9.1101,"n":4310,"o":9.32,"t":"2025-05-07T04:00:00Z","v":432251,"vw":9.285605},{"c":9.78,"h":9.87,"l":9.39,"n":4483,"o":9.4,"t":"2025-05-08T04:00:00Z","v":387627,"vw":9.724294},{"c":10.04,"h":10.04,"l":9.8,"n":4868,"o":9.82,"t":"2025-05-09T04:00:00Z","v":345018,"vw":9.944672},{"c":10.43,"h":10.63,"l":10.12,"n":5227,"o":10.55,"t":"2025-05-12T04:00:00Z","v":363729,"vw":10.427175},{"c":10.81,"h":10.89,"l":10.5,"n":4902,"o":10.5,"t":"2025-05-13T04:00:00Z","v":310062,"vw":10.745476},{"c":10.52,"h":10.71,"l":10.49,"n":4913,"o":10.67,"t":"2025-05-14T04:00:00Z","v":282032,"vw":10.561314},{"c":10.29,"h":10.38,"l":10.21,"n":4283,"o":10.36,"t":"2025-05-15T04:00:00Z","v":245794,"vw":10.272961},{"c":10.25,"h":10.32,"l":10.14,"n":3871,"o":10.29,"t":"2025-05-16T04:00:00Z","v":226292,"vw":10.239571},{"c":9.94,"h":10.07,"l":9.88,"n":4704,"o":10.07,"t":"2025-05-19T04:00:00Z","v":253306,"vw":9.956841},{"c":9.97,"h":10.12,"l":9.89,"n":3754,"o":9.95,"t":"2025-05-20T04:00:00Z","v":304793,"vw":10.004345},{"c":9.83,"h":9.98,"l":9.815,"n":3863,"o":9.9,"t":"2025-05-21T04:00:00Z","v":258968,"vw":9.88058},{"c":9.72,"h":9.82,"l":9.56,"n":3229,"o":9.75,"t":"2025-05-22T04:00:00Z","v":215050,"vw":9.67367},{"c":9.64,"h":9.68,"l":9.5177,"n":3800,"o":9.52,"t":"2025-05-23T04:00:00Z","v":247426,"vw":9.632403},{"c":9.9,"h":9.94,"l":9.57,"n":3713,"o":9.68,"t":"2025-05-27T04:00:00Z","v":278461,"vw":9.843942},{"c":9.88,"h":10.02,"l":9.8474,"n":3277,"o":9.95,"t":"2025-05-28T04:00:00Z","v":163219,"vw":9.90612},{"c":9.95,"h":9.96,"l":9.8,"n":3618,"o":9.89,"t":"2025-05-29T04:00:00Z","v":191636,"vw":9.906324},{"c":9.81,"h":9.89,"l":9.7009,"n":5503,"o":9.88,"t":"2025-05-30T04:00:00Z","v":1049808,"vw":9.810481},{"c":10.19,"h":10.3,"l":9.95,"n":5035,"o":10.1,"t":"2025-06-02T04:00:00Z","v":361553,"vw":10.186687},{"c":10.39,"h":10.43,"l":10.18,"n":4653,"o":10.19,"t":"2025-06-03T04:00:00Z","v":356849,"vw":10.379147},{"c":10.38,"h":10.59,"l":10.25,"n":5039,"o":10.4,"t":"2025-06-04T04:00:00Z","v":370175,"vw":10.40226},{"c":10.38,"h":10.5,"l":10.24,"n":4216,"o":10.43,"t":"2025-06-05T04:00:00Z","v":323062,"vw":10.39496},{"c":10.64,"h":10.66,"l":10.52,"n":3251,"o":10.52,"t":"2025-06-06T04:00:00Z","v":244206,"vw":10.608162},{"c":10.71,"h":10.835,"l":10.6,"n":3753,"o":10.66,"t":"2025-06-09T04:00:00Z","v":232757,"vw":10.750119},{"c":10.94,"h":11.14,"l":10.845,"n":4955,"o":10.87,"t":"2025-06-10T04:00:00Z","v":334373,"vw":10.972542},{"c":11.16,"h":11.23,"l":10.96,"n":5518,"o":11.08,"t":"2025-06-11T04:00:00Z","v":339602,"vw":11.10316},{"c":11.34,"h":11.35,"l":10.99,"n":4331,"o":11.09,"t":"2025-06-12T04:00:00Z","v":322075,"vw":11.244191},{"c":11.89,"h":11.92,"l":11.41,"n":8804,"o":11.71,"t":"2025-06-13T04:00:00Z","v":683030,"vw":11.755818},{"c":11.74,"h":12.0739,"l":11.64,"n":6592,"o":11.77,"t":"2025-06-16T04:00:00Z","v":503785,"vw":11.808949},{"c":11.83,"h":12.09,"l":11.79,"n":6746,"o":11.82,"t":"2025-06-17T04:00:00Z","v":403781,"vw":11.922323},{"c":12.08,"h":12.64,"l":11.98,"n":10530,"o":12.085,"t":"2025-06-18T04:00:00Z","v":907463,"vw":12.30419},{"c":11.91,"h":12.1607,"l":11.89,"n":4234,"o":12.16,"t":"2025-06-20T04:00:00Z","v":523625,"vw":11.986675},{"c":11.53,"h":12.1,"l":11.45,"n":5333,"o":12.05,"t":"2025-06-23T04:00:00Z","v":311972,"vw":11.635641},{"c":11.27,"h":11.405,"l":11.1546,"n":5077,"o":11.3,"t":"2025-06-24T04:00:00Z","v":389049,"vw":11.250413},{"c":11.02,"h":11.25,"l":11,"n":3483,"o":11.25,"t":"2025-06-25T04:00:00Z","v":255023,"vw":11.068233},{"c":11.11,"h":11.1463,"l":11.04,"n":4195,"o":11.06,"t":"2025-06-26T04:00:00Z","v":213115,"vw":11.102092},{"c":11.1,"h":11.19,"l":10.99,"n":3595,"o":11.12,"t":"2025-06-27T04:00:00Z","v":805509,"vw":11.098222},{"c":10.82,"h":11.09,"l":10.805,"n":5601,"o":11.09,"t":"2025-06-30T04:00:00Z","v":345826,"vw":10.873652},{"c":10.83,"h":11.01,"l":10.6,"n":4969,"o":10.81,"t":"2025-07-01T04:00:00Z","v":462744,"vw":10.842032},{"c":11.09,"h":11.13,"l":10.7801,"n":3827,"o":10.96,"t":"2025-07-02T04:00:00Z","v":254659,"vw":11.028037},{"c":10.99,"h":11.15,"l":10.92,"n":2285,"o":11.07,"t":"2025-07-03T04:00:00Z","v":173787,"vw":10.991313},{"c":10.74,"h":10.97,"l":10.58,"n":4690,"o":10.9,"t":"2025-07-07T04:00:00Z","v":331939,"vw":10.744477},{"c":11.14,"h":11.22,"l":10.73,"n":3862,"o":10.78,"t":"2025-07-08T04:00:00Z","v":318339,"vw":11.092617},{"c":10.89,"h":11.0532,"l":10.82,"n":2771,"o":11.04,"t":"2025-07-09T04:00:00Z","v":171395,"vw":10.897173},{"c":10.82,"h":10.9,"l":10.685,"n":2994,"o":10.8,"t":"2025-07-10T04:00:00Z","v":194199,"vw":10.818081},{"c":10.96,"h":11.035,"l":10.81,"n":2675,"o":10.81,"t":"2025-07-11T04:00:00Z","v":137513,"vw":10.945125},{"c":10.82,"h":10.9,"l":10.67,"n":3729,"o":10.9,"t":"2025-07-14T04:00:00Z","v":257782,"vw":10.776979},{"c":10.37,"h":10.83,"l":10.36,"n":4325,"o":10.77,"t":"2025-07-15T04:00:00Z","v":385975,"vw":10.504951},{"c":10.16,"h":10.3912,"l":10.13,"n":5151,"o":10.39,"t":"2025-07-16T04:00:00Z","v":330898,"vw":10.216367},{"c":10.28,"h":10.305,"l":10.14,"n":3501,"o":10.14,"t":"2025-07-17T04:00:00Z","v":200040,"vw":10.268965},{"c":10.22,"h":10.3967,"l":10.19,"n":6007,"o":10.38,"t":"2025-07-18T04:00:00Z","v":325407,"vw":10.265009},{"c":10.14,"h":10.25,"l":10.08,"n":5182,"o":10.25,"t":"2025-07-21T04:00:00Z","v":339660,"vw":10.147858},{"c":10.16,"h":10.285,"l":10.11,"n":6442,"o":10.14,"t":"2025-07-22T04:00:00Z","v":380247,"vw":10.187978},{"c":10.38,"h":10.4,"l":10.1201,"n":4780,"o":10.23,"t":"2025-07-23T04:00:00Z","v":266311,"vw":10.319407},{"c":10.51,"h":10.535,"l":10.26,"n":3759,"o":10.3,"t":"2025-07-24T04:00:00Z","v":239014,"vw":10.457532},{"c":10.32,"h":10.6,"l":10.305,"n":3053,"o":10.54,"t":"2025-07-25T04:00:00Z","v":177599,"vw":10.416524},{"c":10.59,"h":10.59,"l":10.41,"n":3001,"o":10.41,"t":"2025-07-28T04:00:00Z","v":172730,"vw":10.533314},{"c":10.72,"h":10.79,"l":10.57,"n":4147,"o":10.6,"t":"2025-07-29T04:00:00Z","v":234428,"vw":10.700183},{"c":10.5,"h":10.7,"l":10.38,"n":4677,"o":10.65,"t":"2025-07-30T04:00:00Z","v":252141,"vw":10.546446},{"c":10.39,"h":10.56,"l":10.31,"n":5605,"o":10.33,"t":"2025-07-31T04:00:00Z","v":287324,"vw":10.397615},{"c":10,"h":10.42,"l":9.99,"n":5584,"o":10.38,"t":"2025-08-01T04:00:00Z","v":377244,"vw":10.096395},{"c":10,"h":10.02,"l":9.8908,"n":6072,"o":9.92,"t":"2025-08-04T04:00:00Z","v":316665,"vw":9.974545},{"c":10.18,"h":10.205,"l":9.95,"n":4776,"o":9.98,"t":"2025-08-05T04:00:00Z","v":251543,"vw":10.105714},{"c":10.11,"h":10.34,"l":10.1,"n":4366,"o":10.25,"t":"2025-08-06T04:00:00Z","v":226388,"vw":10.184054},{"c":10.77,"h":11.22,"l":10.42,"n":7092,"o":10.67,"t":"2025-08-07T04:00:00Z","v":501903,"vw":10.815061},{"c":10.88,"h":11.03,"l":10.76,"n":4577,"o":10.82,"t":"2025-08-08T04:00:00Z","v":289236,"vw":10.870167},{"c":11.05,"h":11.115,"l":10.78,"n":5057,"o":10.84,"t":"2025-08-11T04:00:00Z","v":411801,"vw":10.994574},{"c":11.13,"h":11.28,"l":10.98,"n":4019,"o":11.08,"t":"2025-08-12T04:00:00Z","v":276289,"vw":11.16712},{"c":11.05,"h":11.21,"l":10.98,"n":4249,"o":11.12,"t":"2025-08-13T04:00:00Z","v":260362,"vw":11.075492},{"c":10.8,"h":11.05,"l":10.7401,"n":4282,"o":11,"t":"2025-08-14T04:00:00Z","v":292999,"vw":10.847172},{"c":10.81,"h":10.86,"l":10.67,"n":4057,"o":10.81,"t":"2025-08-15T04:00:00Z","v":329384,"vw":10.788194},{"c":10.99,"h":11.09,"l":10.65,"n":4059,"o":10.69,"t":"2025-08-18T04:00:00Z","v":340221,"vw":10.876733},{"c":10.62,"h":10.94,"l":10.61,"n":6005,"o":10.9,"t":"2025-08-19T04:00:00Z","v":450010,"vw":10.710401},{"c":11.08,"h":11.12,"l":10.77,"n":6082,"o":10.87,"t":"2025-08-20T04:00:00Z","v":595663,"vw":11.000712},{"c":11.52,"h":11.54,"l":11.088,"n":5749,"o":11.1,"t":"2025-08-21T04:00:00Z","v":456191,"vw":11.409624},{"c":11.76,"h":11.8501,"l":11.53,"n":5440,"o":11.53,"t":"2025-08-22T04:00:00Z","v":321999,"vw":11.772062},{"c":11.76,"h":11.84,"l":11.7,"n":4569,"o":11.7,"t":"2025-08-25T04:00:00Z","v":191156,"vw":11.758394},{"c":11.52,"h":11.7687,"l":11.465,"n":3316,"o":11.65,"t":"2025-08-26T04:00:00Z","v":192111,"vw":11.557171},{"c":11.69,"h":11.73,"l":11.49,"n":3346,"o":11.53,"t":"2025-08-27T04:00:00Z","v":169418,"vw":11.661277},{"c":11.87,"h":11.9,"l":11.55,"n":3787,"o":11.73,"t":"2025-08-28T04:00:00Z","v":234471,"vw":11.795389},{"c":11.84,"h":11.99,"l":11.819,"n":3562,"o":11.83,"t":"2025-08-29T04:00:00Z","v":172718,"vw":11.878764},{"c":12.1,"h":12.155,"l":11.7869,"n":4217,"o":11.87,"t":"2025-09-02T04:00:00Z","v":231728,"vw":12.060984},{"c":11.64,"h":12.14,"l":11.63,"n":4381,"o":11.91,"t":"2025-09-03T04:00:00Z","v":256779,"vw":11.757579},{"c":11.81,"h":11.835,"l":11.562,"n":4077,"o":11.58,"t":"2025-09-04T04:00:00Z","v":218021,"vw":11.752471},{"c":11.44,"h":11.7819,"l":11.3705,"n":4516,"o":11.64,"t":"2025-09-05T04:00:00Z","v":323664,"vw":11.522741},{"c":11.45,"h":11.54,"l":11.3496,"n":4312,"o":11.5,"t":"2025-09-08T04:00:00Z","v":226654,"vw":11.436108},{"c":11.38,"h":11.67,"l":11.38,"n":4455,"o":11.56,"t":"2025-09-09T04:00:00Z","v":241376,"vw":11.491487},{"c":11.68,"h":11.7,"l":11.36,"n":3921,"o":11.36,"t":"2025-09-10T04:00:00Z","v":192926,"vw":11.603563},{"c":11.55,"h":11.635,"l":11.47,"n":3547,"o":11.5,"t":"2025-09-11T04:00:00Z","v":199998,"vw":11.540109},{"c":11.42,"h":11.65,"l":11.395,"n":3423,"o":11.52,"t":"2025-09-12T04:00:00Z","v":174801,"vw":11.479538},{"c":11.54,"h":11.56,"l":11.33,"n":4278,"o":11.4,"t":"2025-09-15T04:00:00Z","v":222582,"vw":11.503366},{"c":11.73,"h":11.76,"l":11.57,"n":5173,"o":11.6,"t":"2025-09-16T04:00:00Z","v":258010,"vw":11.684672},{"c":11.74,"h":11.9,"l":11.64,"n":4990,"o":11.68,"t":"2025-09-17T04:00:00Z","v":213378,"vw":11.763522},{"c":11.6,"h":11.795,"l":11.55,"n":5869,"o":11.77,"t":"2025-09-18T04:00:00Z","v":323036,"vw":11.639788},{"c":11.25,"h":11.595,"l":11.22,"n":5714,"o":11.56,"t":"2025-09-19T04:00:00Z","v":751464,"vw":11.316794},{"c":11.19,"h":11.265,"l":11.1,"n":4802,"o":11.11,"t":"2025-09-22T04:00:00Z","v":345833,"vw":11.17796},{"c":11.31,"h":11.73,"l":11.24,"n":5342,"o":11.24,"t":"2025-09-23T04:00:00Z","v":323372,"vw":11.465368},{"c":11.51,"h":11.631,"l":11.405,"n":5109,"o":11.41,"t":"2025-09-24T04:00:00Z","v":294211,"vw":11.534744},{"c":11.57,"h":11.6506,"l":11.48,"n":3727,"o":11.51,"t":"2025-09-25T04:00:00Z","v":225578,"vw":11.56203},{"c":11.69,"h":11.83,"l":11.56,"n":4931,"o":11.56,"t":"2025-09-26T04:00:00Z","v":289884,"vw":11.72733},{"c":11.25,"h":11.54,"l":11.25,"n":4522,"o":11.54,"t":"2025-09-29T04:00:00Z","v":268628,"vw":11.347976},{"c":11.28,"h":11.36,"l":11.14,"n":4616,"o":11.2,"t":"2025-09-30T04:00:00Z","v":299399,"vw":11.27206},{"c":11.7,"h":11.73,"l":11.25,"n":6097,"o":11.25,"t":"2025-10-01T04:00:00Z","v":373895,"vw":11.559058},{"c":11.3,"h":11.655,"l":11.3,"n":4832,"o":11.65,"t":"2025-10-02T04:00:00Z","v":283604,"vw":11.385659},{"c":11.89,"h":12.015,"l":11.33,"n":5977,"o":11.38,"t":"2025-10-03T04:00:00Z","v":544775,"vw":11.820943},{"c":12.28,"h":13,"l":12.02,"n":9689,"o":12.1,"t":"2025-10-06T04:00:00Z","v":687880,"vw":12.52914},{"c":12.09,"h":12.335,"l":12.01,"n":4980,"o":12.2,"t":"2025-10-07T04:00:00Z","v":286882,"vw":12.12131},{"c":12.05,"h":12.23,"l":11.94,"n":3971,"o":12.19,"t":"2025-10-08T04:00:00Z","v":165964,"vw":12.034534},{"c":11.9,"h":12.2488,"l":11.855,"n":4018,"o":12.07,"t":"2025-10-09T04:00:00Z","v":212713,"vw":11.937108},{"c":11.34,"h":11.88,"l":11.3,"n":4521,"o":11.7,"t":"2025-10-10T04:00:00Z","v":282653,"vw":11.467403},{"c":11.84,"h":11.87,"l":11.5,"n":4402,"o":11.55,"t":"2025-10-13T04:00:00Z","v":273686,"vw":11.751401},{"c":11.62,"h":11.81,"l":11.61,"n":4268,"o":11.61,"t":"2025-10-14T04:00:00Z","v":269222,"vw":11.696462},{"c":11.61,"h":11.8051,"l":11.46,"n":3687,"o":11.67,"t":"2025-10-15T04:00:00Z","v":198943,"vw":11.559004},{"c":11.39,"h":11.66,"l":11.3,"n":4175,"o":11.58,"t":"2025-10-16T04:00:00Z","v":217174,"vw":11.437432},{"c":11.25,"h":11.49,"l":11.2,"n":4057,"o":11.36,"t":"2025-10-17T04:00:00Z","v":222118,"vw":11.285461},{"c":11.39,"h":11.4,"l":11.23,"n":2983,"o":11.36,"t":"2025-10-20T04:00:00Z","v":195043,"vw":11.318695},{"c":11.28,"h":11.4,"l":11.21,"n":3634,"o":11.39,"t":"2025-10-21T04:00:00Z","v":179640,"vw":11.286061},{"c":11.39,"h":11.45,"l":11.2,"n":4126,"o":11.33,"t":"2025-10-22T04:00:00Z","v":284235,"vw":11.328314},{"c":11.94,"h":11.9776,"l":11.57,"n":4537,"o":11.64,"t":"2025-10-23T04:00:00Z","v":279380,"vw":11.871558},{"c":11.78,"h":11.99,"l":11.745,"n":3765,"o":11.99,"t":"2025-10-24T04:00:00Z","v":175536,"vw":11.811472},{"c":11.67,"h":11.885,"l":11.66,"n":4350,"o":11.85,"t":"2025-10-27T04:00:00Z","v":167549,"vw":11.703377},{"c":11.53,"h":11.625,"l":11.4095,"n":3631,"o":11.53,"t":"2025-10-28T04:00:00Z","v":180406,"vw":11.529473},{"c":11.71,"h":11.81,"l":11.5,"n":5072,"o":11.55,"t":"2025-10-29T04:00:00Z","v":210403,"vw":11.685638},{"c":11.77,"h":11.89,"l":11.5401,"n":3629,"o":11.64,"t":"2025-10-30T04:00:00Z","v":178731,"vw":11.770205},{"c":11.91,"h":12,"l":11.69,"n":3563,"o":11.77,"t":"2025-10-31T04:00:00Z","v":230233,"vw":11.867068},{"c":12.05,"h":12.05,"l":11.75,"n":5196,"o":11.95,"t":"2025-11-03T05:00:00Z","v":225402,"vw":11.965246},{"c":11.88,"h":12,"l":11.7707,"n":4381,"o":11.92,"t":"2025-11-04T05:00:00Z","v":341501,"vw":11.905815},{"c":12.22,"h":12.37,"l":11.96,"n":6676,"o":11.96,"t":"2025-11-05T05:00:00Z","v":429505,"vw":12.205322},{"c":12.81,"h":13.43,"l":12.46,"n":7545,"o":12.46,"t":"2025-11-06T05:00:00Z","v":541221,"vw":13.083801},{"c":12.61,"h":13,"l":12.56,"n":6498,"o":13,"t":"2025-11-07T05:00:00Z","v":343688,"vw":12.684451},{"c":12.83,"h":12.84,"l":12.45,"n":4746,"o":12.75,"t":"2025-11-10T05:00:00Z","v":269394,"vw":12.754941},{"c":13.27,"h":13.7199,"l":12.99,"n":7533,"o":12.99,"t":"2025-11-11T05:00:00Z","v":490403,"vw":13.298025},{"c":13.73,"h":13.98,"l":12.9687,"n":9431,"o":13.09,"t":"2025-11-12T05:00:00Z","v":607640,"vw":13.684772},{"c":14.05,"h":14.25,"l":13.77,"n":9338,"o":13.77,"t":"2025-11-13T05:00:00Z","v":514985,"vw":14.096684},{"c":14.43,"h":14.46,"l":13.84,"n":8745,"o":14.01,"t":"2025-11-14T05:00:00Z","v":473191,"vw":14.303623},{"c":14.24,"h":14.62,"l":14.2,"n":9286,"o":14.3,"t":"2025-11-17T05:00:00Z","v":583903,"vw":14.376278},{"c":14.43,"h":14.5,"l":14.07,"n":6602,"o":14.12,"t":"2025-11-18T05:00:00Z","v":366643,"vw":14.349794},{"c":14.32,"h":14.45,"l":14.14,"n":6699,"o":14.2,"t":"2025-11-19T05:00:00Z","v":325435,"vw":14.296521},{"c":14.11,"h":14.545,"l":14.08,"n":6991,"o":14.37,"t":"2025-11-20T05:00:00Z","v":345727,"vw":14.281738},{"c":14.23,"h":14.24,"l":13.89,"n":7906,"o":14.06,"t":"2025-11-21T05:00:00Z","v":483153,"vw":14.136981},{"c":14.22,"h":14.32,"l":13.8957,"n":6599,"o":14.23,"t":"2025-11-24T05:00:00Z","v":373497,"vw":14.167087},{"c":13.87,"h":14.1,"l":13.7,"n":5781,"o":14.04,"t":"2025-11-25T05:00:00Z","v":336213,"vw":13.862356},{"c":14.07,"h":14.14,"l":13.87,"n":5675,"o":13.9,"t":"2025-11-26T05:00:00Z","v":290677,"vw":14.042412},{"c":14.14,"h":14.29,"l":14.035,"n":3395,"o":14.07,"t":"2025-11-28T05:00:00Z","v":159245,"vw":14.174256},{"c":14.52,"h":14.75,"l":14.115,"n":7788,"o":14.18,"t":"2025-12-01T05:00:00Z","v":490982,"vw":14.509911},{"c":14.34,"h":14.525,"l":14.135,"n":4900,"o":14.41,"t":"2025-12-02T05:00:00Z","v":267162,"vw":14.314798},{"c":15.12,"h":15.12,"l":14.44,"n":7611,"o":14.48,"t":"2025-12-03T05:00:00Z","v":469341,"vw":14.972314},{"c":15.09,"h":15.2425,"l":14.99,"n":5438,"o":15.04,"t":"2025-12-04T05:00:00Z","v":356507,"vw":15.084653},{"c":15.22,"h":15.56,"l":15.08,"n":5949,"o":15.08,"t":"2025-12-05T05:00:00Z","v":337699,"vw":15.307736},{"c":14.91,"h":15.32,"l":14.69,"n":6088,"o":15.11,"t":"2025-12-08T05:00:00Z","v":314827,"vw":14.997032},{"c":15.05,"h":15.05,"l":14.7901,"n":4658,"o":14.89,"t":"2025-12-09T05:00:00Z","v":295767,"vw":14.984769},{"c":15.15,"h":15.23,"l":14.77,"n":5469,"o":15.02,"t":"2025-12-10T05:00:00Z","v":374866,"vw":15.086942},{"c":14.83,"h":15,"l":14.64,"n":7705,"o":14.97,"t":"2025-12-11T05:00:00Z","v":438090,"vw":14.827856},{"c":14.64,"h":15,"l":14.57,"n":5471,"o":14.95,"t":"2025-12-12T05:00:00Z","v":325157,"vw":14.696045},{"c":14.38,"h":14.71,"l":14.14,"n":6143,"o":14.71,"t":"2025-12-15T05:00:00Z","v":380038,"vw":14.338007},{"c":13.84,"h":14.21,"l":13.78,"n":7480,"o":14.15,"t":"2025-12-16T05:00:00Z","v":373650,"vw":13.869102},{"c":14.1,"h":14.135,"l":13.9,"n":5850,"o":13.96,"t":"2025-12-17T05:00:00Z","v":252411,"vw":14.046894},{"c":13.97,"h":14.08,"l":13.88,"n":6149,"o":14.03,"t":"2025-12-18T05:00:00Z","v":346739,"vw":13.988365},{"c":14.2,"h":14.24,"l":13.98,"n":4221,"o":14.02,"t":"2025-12-19T05:00:00Z","v":630305,"vw":14.169527},{"c":14.32,"h":14.68,"l":14.293,"n":4444,"o":14.45,"t":"2025-12-22T05:00:00Z","v":296194,"vw":14.370858},{"c":14.4,"h":14.44,"l":14.2261,"n":3293,"o":14.33,"t":"2025-12-23T05:00:00Z","v":138959,"vw":14.364646},{"c":14.38,"h":14.4,"l":14.25,"n":2890,"o":14.37,"t":"2025-12-24T05:00:00Z","v":90951,"vw":14.351272},{"c":14.31,"h":14.34,"l":14.215,"n":3345,"o":14.3,"t":"2025-12-26T05:00:00Z","v":116436,"vw":14.290198},{"c":14.6,"h":14.64,"l":14.4,"n":5440,"o":14.41,"t":"2025-12-29T05:00:00Z","v":283719,"vw":14.592272},{"c":14.74,"h":14.99,"l":14.69,"n":5229,"o":14.77,"t":"2025-12-30T05:00:00Z","v":322606,"vw":14.818308},{"c":14.43,"h":14.83,"l":14.4,"n":4673,"o":14.79,"t":"2025-12-31T05:00:00Z","v":261946,"vw":14.517227},{"c":14.78,"h":14.78,"l":14.28,"n":4794,"o":14.44,"t":"2026-01-02T05:00:00Z","v":297267,"vw":14.568355},{"c":13.96,"h":15.04,"l":13.68,"n":8866,"o":14.97,"t":"2026-01-05T05:00:00Z","v":557445,"vw":13.956132},{"c":13.61,"h":14,"l":13.47,"n":5644,"o":14,"t":"2026-01-06T05:00:00Z","v":337904,"vw":13.665143},{"c":13.36,"h":13.58,"l":13.26,"n":4034,"o":13.58,"t":"2026-01-07T05:00:00Z","v":219480,"vw":13.355947},{"c":13.96,"h":14.089,"l":13.395,"n":4641,"o":13.5,"t":"2026-01-08T05:00:00Z","v":289578,"vw":13.859782},{"c":13.7,"h":13.96,"l":13.7,"n":3814,"o":13.82,"t":"2026-01-09T05:00:00Z","v":275219,"vw":13.786136},{"c":13.97,"h":14.11,"l":13.63,"n":4091,"o":13.78,"t":"2026-01-12T05:00:00Z","v":250725,"vw":13.934992},{"c":14.53,"h":14.73,"l":14.11,"n":4136,"o":14.11,"t":"2026-01-13T05:00:00Z","v":273313,"vw":14.527612},{"c":14.72,"h":15.03,"l":14.61,"n":5474,"o":14.61,"t":"2026-01-14T05:00:00Z","v":307190,"vw":14.826316},{"c":14.61,"h":14.7,"l":14.2901,"n":4632,"o":14.5,"t":"2026-01-15T05:00:00Z","v":271196,"vw":14.574526},{"c":14.63,"h":15,"l":14.5,"n":4007,"o":14.57,"t":"2026-01-16T05:00:00Z","v":265422,"vw":14.768024},{"c":14.81,"h":14.93,"l":14.62,"n":4705,"o":14.62,"t":"2026-01-20T05:00:00Z","v":217519,"vw":14.814728},{"c":15.32,"h":15.51,"l":15.07,"n":6113,"o":15.07,"t":"2026-01-21T05:00:00Z","v":311976,"vw":15.260848},{"c":15.18,"h":15.35,"l":14.92,"n":5745,"o":15.28,"t":"2026-01-22T05:00:00Z","v":393753,"vw":15.149082},{"c":15.4,"h":15.78,"l":15.34,"n":5290,"o":15.54,"t":"2026-01-23T05:00:00Z","v":315456,"vw":15.49661},{"c":15.31,"h":15.55,"l":15.07,"n":4533,"o":15.54,"t":"2026-01-26T05:00:00Z","v":280537,"vw":15.269343},{"c":15.6,"h":15.67,"l":15.22,"n":3928,"o":15.24,"t":"2026-01-27T05:00:00Z","v":202772,"vw":15.474108},{"c":15.5,"h":15.85,"l":15.29,"n":6866,"o":15.68,"t":"2026-01-28T05:00:00Z","v":370047,"vw":15.518293},{"c":15.67,"h":16.28,"l":15.552,"n":6583,"o":15.83,"t":"2026-01-29T05:00:00Z","v":461751,"vw":15.804832},{"c":15.85,"h":16.1,"l":15.6,"n":6533,"o":15.69,"t":"2026-01-30T05:00:00Z","v":333003,"vw":15.827664},{"c":15.75,"h":15.99,"l":15.04,"n":8122,"o":15.21,"t":"2026-02-02T05:00:00Z","v":396909,"vw":15.752762},{"c":16.04,"h":16.15,"l":15.63,"n":7721,"o":15.71,"t":"2026-02-03T05:00:00Z","v":282152,"vw":15.991813},{"c":16.39,"h":16.61,"l":16.09,"n":7248,"o":16.2,"t":"2026-02-04T05:00:00Z","v":394475,"vw":16.325144},{"c":16.12,"h":16.2905,"l":15.69,"n":6825,"o":16.18,"t":"2026-02-05T05:00:00Z","v":309660,"vw":16.023196},{"c":16.81,"h":16.94,"l":16.2,"n":7029,"o":16.21,"t":"2026-02-06T05:00:00Z","v":505241,"vw":16.769253},{"c":17.01,"h":17.07,"l":16.6901,"n":5304,"o":16.81,"t":"2026-02-09T05:00:00Z","v":340531,"vw":16.984395},{"c":16.82,"h":17.11,"l":16.53,"n":5217,"o":17.05,"t":"2026-02-10T05:00:00Z","v":241067,"vw":16.77881},{"c":17,"h":17.34,"l":16.91,"n":5768,"o":17.2,"t":"2026-02-11T05:00:00Z","v":345670,"vw":17.035091},{"c":16.47,"h":16.89,"l":16.14,"n":6872,"o":16.89,"t":"2026-02-12T05:00:00Z","v":313575,"vw":16.390948},{"c":16.9,"h":16.965,"l":16.17,"n":4203,"o":16.35,"t":"2026-02-13T05:00:00Z","v":194361,"vw":16.830834},{"c":17,"h":17.075,"l":16.365,"n":6966,"o":17.07,"t":"2026-02-17T05:00:00Z","v":402163,"vw":16.83419},{"c":17.24,"h":17.5239,"l":17.16,"n":6637,"o":17.25,"t":"2026-02-18T05:00:00Z","v":281459,"vw":17.29028},{"c":17.56,"h":17.7,"l":17.41,"n":6705,"o":17.48,"t":"2026-02-19T05:00:00Z","v":316270,"vw":17.556132},{"c":17.61,"h":17.87,"l":17.33,"n":5858,"o":17.5,"t":"2026-02-20T05:00:00Z","v":267555,"vw":17.551774},{"c":17.02,"h":17.84,"l":16.9,"n":5182,"o":17.63,"t":"2026-02-23T05:00:00Z","v":291288,"vw":17.08634},{"c":17.1,"h":17.14,"l":16.75,"n":5131,"o":17.14,"t":"2026-02-24T05:00:00Z","v":239551,"vw":17.014448},{"c":16.79,"h":17.29,"l":16.375,"n":5134,"o":17.06,"t":"2026-02-25T05:00:00Z","v":226817,"vw":16.678407},{"c":16.96,"h":17.085,"l":16.425,"n":6113,"o":16.51,"t":"2026-02-26T05:00:00Z","v":310644,"vw":16.89178},{"c":17.53,"h":17.685,"l":16.8,"n":5713,"o":17.1,"t":"2026-02-27T05:00:00Z","v":293035,"vw":17.437759},{"c":17.59,"h":18.45,"l":17.45,"n":7225,"o":18.395,"t":"2026-03-02T05:00:00Z","v":385670,"vw":17.710289},{"c":17.84,"h":18.16,"l":17.293,"n":10977,"o":17.9,"t":"2026-03-03T05:00:00Z","v":468949,"vw":17.803329},{"c":18.08,"h":18.14,"l":17.4479,"n":7975,"o":17.65,"t":"2026-03-04T05:00:00Z","v":384345,"vw":17.895599},{"c":17.27,"h":17.68,"l":16.8,"n":10793,"o":17.09,"t":"2026-03-05T05:00:00Z","v":432179,"vw":17.290797},{"c":17.42,"h":17.85,"l":17.1201,"n":11101,"o":17.69,"t":"2026-03-06T05:00:00Z","v":682248,"vw":17.410592},{"c":17.35,"h":17.86,"l":17.1,"n":9245,"o":17.86,"t":"2026-03-09T04:00:00Z","v":521760,"vw":17.424018},{"c":16.81,"h":17.29,"l":16.75,"n":8671,"o":17.26,"t":"2026-03-10T04:00:00Z","v":426704,"vw":16.928764},{"c":16.5,"h":17.02,"l":16.01,"n":9869,"o":16.77,"t":"2026-03-11T04:00:00Z","v":495032,"vw":16.46571},{"c":16.75,"h":16.88,"l":16.3,"n":10351,"o":16.51,"t":"2026-03-12T04:00:00Z","v":504432,"vw":16.684348},{"c":16.91,"h":16.915,"l":16.42,"n":6829,"o":16.64,"t":"2026-03-13T04:00:00Z","v":327827,"vw":16.683832},{"c":16.48,"h":16.835,"l":16.44,"n":6844,"o":16.83,"t":"2026-03-16T04:00:00Z","v":283914,"vw":16.588516},{"c":16.87,"h":17.15,"l":16.44,"n":8493,"o":16.48,"t":"2026-03-17T04:00:00Z","v":405431,"vw":16.859798},{"c":16.61,"h":17.04,"l":16.59,"n":7840,"o":16.93,"t":"2026-03-18T04:00:00Z","v":401819,"vw":16.686276},{"c":16.98,"h":17.15,"l":16.63,"n":11405,"o":16.7,"t":"2026-03-19T04:00:00Z","v":529816,"vw":16.985312},{"c":16.81,"h":17.11,"l":16.49,"n":9045,"o":16.95,"t":"2026-03-20T04:00:00Z","v":1614954,"vw":16.798987},{"c":16.27,"h":16.62,"l":15.93,"n":10057,"o":16.22,"t":"2026-03-23T04:00:00Z","v":691899,"vw":16.257042},{"c":16.79,"h":16.969,"l":16.35,"n":6819,"o":16.38,"t":"2026-03-24T04:00:00Z","v":413708,"vw":16.766816},{"c":16.86,"h":16.86,"l":16.28,"n":7144,"o":16.59,"t":"2026-03-25T04:00:00Z","v":337153,"vw":16.734122},{"c":16.88,"h":17.34,"l":16.88,"n":8150,"o":17,"t":"2026-03-26T04:00:00Z","v":540657,"vw":17.074219},{"c":17.14,"h":17.26,"l":16.95,"n":6877,"o":17.01,"t":"2026-03-27T04:00:00Z","v":459931,"vw":17.160075},{"c":17.02,"h":17.34,"l":16.9,"n":10519,"o":17.24,"t":"2026-03-30T04:00:00Z","v":461864,"vw":17.087809},{"c":16.31,"h":17.24,"l":16.2201,"n":11055,"o":17.03,"t":"2026-03-31T04:00:00Z","v":580893,"vw":16.608915},{"c":15.16,"h":16.145,"l":15.0239,"n":11539,"o":15.86,"t":"2026-04-01T04:00:00Z","v":684425,"vw":15.275044},{"c":15.45,"h":15.93,"l":15.35,"n":7554,"o":15.67,"t":"2026-04-02T04:00:00Z","v":405184,"vw":15.480287},{"c":15.5,"h":15.65,"l":15.295,"n":5397,"o":15.35,"t":"2026-04-06T04:00:00Z","v":298706,"vw":15.440518},{"c":15.85,"h":15.91,"l":15.58,"n":5803,"o":15.58,"t":"2026-04-07T04:00:00Z","v":333859,"vw":15.815312},{"c":15.28,"h":15.29,"l":14.372,"n":6920,"o":14.74,"t":"2026-04-08T04:00:00Z","v":444142,"vw":15.048231},{"c":15.38,"h":15.81,"l":15.1523,"n":9295,"o":15.3,"t":"2026-04-09T04:00:00Z","v":776268,"vw":15.500623},{"c":15.43,"h":15.51,"l":15.22,"n":5712,"o":15.28,"t":"2026-04-10T04:00:00Z","v":279212,"vw":15.401877},{"c":15.47,"h":15.84,"l":15.41,"n":6609,"o":15.73,"t":"2026-04-13T04:00:00Z","v":335081,"vw":15.548485},{"c":14.79,"h":15.4,"l":14.73,"n":6152,"o":15.26,"t":"2026-04-14T04:00:00Z","v":420645,"vw":14.902063},{"c":14.86,"h":14.9,"l":14.68,"n":4829,"o":14.7,"t":"2026-04-15T04:00:00Z","v":214516,"vw":14.849582},{"c":14.97,"h":15.07,"l":14.85,"n":5130,"o":14.86,"t":"2026-04-16T04:00:00Z","v":320331,"vw":14.936416},{"c":14.38,"h":14.415,"l":13.91,"n":7816,"o":14.365,"t":"2026-04-17T04:00:00Z","v":479880,"vw":14.270277},{"c":14.46,"h":14.61,"l":14.3,"n":4493,"o":14.42,"t":"2026-04-20T04:00:00Z","v":254075,"vw":14.487271},{"c":14.71,"h":14.78,"l":14.47,"n":4884,"o":14.51,"t":"2026-04-21T04:00:00Z","v":264344,"vw":14.664524},{"c":15.06,"h":15.06,"l":14.73,"n":4861,"o":14.73,"t":"2026-04-22T04:00:00Z","v":259211,"vw":14.959947},{"c":15.23,"h":15.41,"l":15.06,"n":7661,"o":15.06,"t":"2026-04-23T04:00:00Z","v":285045,"vw":15.250465},{"c":15.1,"h":15.225,"l":15.03,"n":6880,"o":15.12,"t":"2026-04-24T04:00:00Z","v":296261,"vw":15.103765},{"c":15.28,"h":15.42,"l":15.16,"n":4887,"o":15.26,"t":"2026-04-27T04:00:00Z","v":278359,"vw":15.260125},{"c":15.51,"h":15.65,"l":15.36,"n":6004,"o":15.54,"t":"2026-04-28T04:00:00Z","v":222615,"vw":15.520806},{"c":15.65,"h":15.74,"l":15.49,"n":6180,"o":15.64,"t":"2026-04-29T04:00:00Z","v":377614,"vw":15.6258},{"c":15.55,"h":15.68,"l":15.27,"n":5992,"o":15.29,"t":"2026-04-30T04:00:00Z","v":284721,"vw":15.564704},{"c":15.34,"h":15.39,"l":14.92,"n":6508,"o":15.39,"t":"2026-05-01T04:00:00Z","v":400726,"vw":15.207257},{"c":15.89,"h":15.9,"l":15.29,"n":7689,"o":15.39,"t":"2026-05-04T04:00:00Z","v":463458,"vw":15.639871},{"c":15.46,"h":15.86,"l":15.455,"n":5296,"o":15.71,"t":"2026-05-05T04:00:00Z","v":239448,"vw":15.554323},{"c":14.48,"h":15.09,"l":14.46,"n":7002,"o":14.84,"t":"2026-05-06T04:00:00Z","v":440849,"vw":14.608774},{"c":14.99,"h":15.63,"l":14.7,"n":9925,"o":15.16,"t":"2026-05-07T04:00:00Z","v":438567,"vw":15.013878},{"c":14.42,"h":14.9,"l":14.37,"n":6263,"o":14.79,"t":"2026-05-08T04:00:00Z","v":370673,"vw":14.509013},{"c":15.14,"h":15.16,"l":14.6488,"n":6518,"o":14.67,"t":"2026-05-11T04:00:00Z","v":365770,"vw":14.988814},{"c":15.02,"h":15.25,"l":14.905,"n":6028,"o":15.25,"t":"2026-05-12T04:00:00Z","v":252620,"vw":15.013975},{"c":14.88,"h":15,"l":14.69,"n":5841,"o":14.97,"t":"2026-05-13T04:00:00Z","v":243591,"vw":14.847045},{"c":15.07,"h":15.2,"l":14.85,"n":4754,"o":14.85,"t":"2026-05-14T04:00:00Z","v":237361,"vw":15.056527},{"c":15.27,"h":15.36,"l":15.105,"n":6677,"o":15.2,"t":"2026-05-15T04:00:00Z","v":506972,"vw":15.249088},{"c":15.3,"h":15.545,"l":15.17,"n":7003,"o":15.25,"t":"2026-05-18T04:00:00Z","v":330494,"vw":15.363837},{"c":15.87,"h":16,"l":15.17,"n":9593,"o":15.28,"t":"2026-05-19T04:00:00Z","v":594010,"vw":15.723247},{"c":15.52,"h":16.09,"l":15.38,"n":9796,"o":15.48,"t":"2026-05-20T04:00:00Z","v":422761,"vw":15.604121},{"c":15.31,"h":15.76,"l":15.23,"n":7770,"o":15.74,"t":"2026-05-21T04:00:00Z","v":373852,"vw":15.391046},{"c":15.3,"h":15.47,"l":15.08,"n":6208,"o":15.37,"t":"2026-05-22T04:00:00Z","v":318338,"vw":15.289159},{"c":14.74,"h":15.3,"l":14.71,"n":6577,"o":15.07,"t":"2026-05-26T04:00:00Z","v":324916,"vw":14.88152},{"c":14.16,"h":14.539,"l":14.15,"n":7499,"o":14.42,"t":"2026-05-27T04:00:00Z","v":321097,"vw":14.280476},{"c":14.47,"h":14.48,"l":14,"n":9917,"o":14.35,"t":"2026-05-28T04:00:00Z","v":560391,"vw":14.2792},{"c":14.67,"h":14.69,"l":14.28,"n":8248,"o":14.39,"t":"2026-05-29T04:00:00Z","v":515893,"vw":14.52642},{"c":15.23,"h":15.49,"l":14.96,"n":9895,"o":14.97,"t":"2026-06-01T04:00:00Z","v":401904,"vw":15.270046},{"c":15.23,"h":15.32,"l":15.05,"n":5547,"o":15.14,"t":"2026-06-02T04:00:00Z","v":275126,"vw":15.242649},{"c":15.36,"h":15.56,"l":15.2901,"n":7278,"o":15.45,"t":"2026-06-03T04:00:00Z","v":303364,"vw":15.409284},{"c":15.65,"h":15.67,"l":15.23,"n":6389,"o":15.25,"t":"2026-06-04T04:00:00Z","v":247959,"vw":15.55114},{"c":14.81,"h":15.63,"l":14.75,"n":5644,"o":15.63,"t":"2026-06-05T04:00:00Z","v":252049,"vw":15.060374},{"c":15.12,"h":15.27,"l":14.91,"n":6347,"o":14.91,"t":"2026-06-08T04:00:00Z","v":223798,"vw":15.146399},{"c":14.84,"h":15.04,"l":14.603,"n":7210,"o":14.95,"t":"2026-06-09T04:00:00Z","v":288486,"vw":14.800667},{"c":15.3,"h":15.535,"l":15.09,"n":7036,"o":15.12,"t":"2026-06-10T04:00:00Z","v":249891,"vw":15.329423},{"c":14.8,"h":15.52,"l":14.77,"n":8572,"o":15.51,"t":"2026-06-11T04:00:00Z","v":283765,"vw":14.954665},{"c":15.05,"h":15.16,"l":14.6,"n":5827,"o":14.6,"t":"2026-06-12T04:00:00Z","v":215700,"vw":15.021935},{"c":14.21,"h":14.565,"l":14.2,"n":7001,"o":14.4,"t":"2026-06-15T04:00:00Z","v":318848,"vw":14.337655},{"c":14.09,"h":14.2385,"l":13.8509,"n":9491,"o":14.05,"t":"2026-06-16T04:00:00Z","v":337212,"vw":14.035055},{"c":14.14,"h":14.28,"l":14.04,"n":8464,"o":14.07,"t":"2026-06-17T04:00:00Z","v":321274,"vw":14.144458},{"c":14.02,"h":14.14,"l":13.73,"n":9291,"o":13.97,"t":"2026-06-18T04:00:00Z","v":858161,"vw":14.013529},{"c":13.89,"h":14.27,"l":13.75,"n":5737,"o":14.09,"t":"2026-06-22T04:00:00Z","v":311738,"vw":13.896313},{"c":14.01,"h":14.14,"l":13.81,"n":6696,"o":14.05,"t":"2026-06-23T04:00:00Z","v":285214,"vw":13.967765},{"c":13.74,"h":13.82,"l":13.49,"n":5940,"o":13.68,"t":"2026-06-24T04:00:00Z","v":309273,"vw":13.70428},{"c":13.57,"h":13.73,"l":13.5,"n":6814,"o":13.53,"t":"2026-06-25T04:00:00Z","v":289698,"vw":13.596715},{"c":13.51,"h":13.715,"l":13.4,"n":6609,"o":13.5,"t":"2026-06-26T04:00:00Z","v":796531,"vw":13.50843},{"c":13.8,"h":13.98,"l":13.695,"n":8732,"o":13.85,"t":"2026-06-29T04:00:00Z","v":377627,"vw":13.833072},{"c":13.7,"h":13.95,"l":13.67,"n":7643,"o":13.78,"t":"2026-06-30T04:00:00Z","v":378135,"vw":13.761952},{"c":13.39,"h":13.9,"l":13.35,"n":7680,"o":13.64,"t":"2026-07-01T04:00:00Z","v":419368,"vw":13.513872},{"c":13.24,"h":13.6531,"l":13.05,"n":7158,"o":13.49,"t":"2026-07-02T04:00:00Z","v":304413,"vw":13.265545},{"c":13.12,"h":13.285,"l":13.05,"n":7150,"o":13.21,"t":"2026-07-06T04:00:00Z","v":351859,"vw":13.180179},{"c":13.47,"h":13.62,"l":13.22,"n":7096,"o":13.23,"t":"2026-07-07T04:00:00Z","v":292275,"vw":13.434869},{"c":13.72,"h":13.8999,"l":13.545,"n":7027,"o":13.72,"t":"2026-07-08T04:00:00Z","v":270397,"vw":13.717071},{"c":13.45,"h":13.56,"l":13.32,"n":5828,"o":13.52,"t":"2026-07-09T04:00:00Z","v":258861,"vw":13.421324},{"c":13.43,"h":13.56,"l":13.2,"n":5566,"o":13.515,"t":"2026-07-10T04:00:00Z","v":242709,"vw":13.330383},{"c":13.7,"h":13.99,"l":13.55,"n":8537,"o":13.71,"t":"2026-07-13T04:00:00Z","v":333725,"vw":13.777144},{"c":13.7,"h":13.88,"l":13.6,"n":6332,"o":13.79,"t":"2026-07-14T04:00:00Z","v":267099,"vw":13.692755},{"c":13.64,"h":13.715,"l":13.43,"n":4661,"o":13.65,"t":"2026-07-15T04:00:00Z","v":210776,"vw":13.596563},{"c":13.62,"h":13.85,"l":13.56,"n":4758,"o":13.72,"t":"2026-07-16T04:00:00Z","v":199429,"vw":13.661712},{"c":13.63,"h":13.92,"l":13.63,"n":5903,"o":13.91,"t":"2026-07-17T04:00:00Z","v":372207,"vw":13.673346},{"c":13.67,"h":13.82,"l":13.415,"n":6014,"o":13.48,"t":"2026-07-20T04:00:00Z","v":268041,"vw":13.686659},{"c":13.82,"h":13.86,"l":13.65,"n":4740,"o":13.7,"t":"2026-07-21T04:00:00Z","v":207171,"vw":13.786822},{"c":14,"h":14.08,"l":13.92,"n":5688,"o":14,"t":"2026-07-22T04:00:00Z","v":253544,"vw":13.994414},{"c":14.19,"h":14.37,"l":14.11,"n":6775,"o":14.35,"t":"2026-07-23T04:00:00Z","v":354668,"vw":14.20473},{"c":13.82,"h":14.27,"l":13.77,"n":5634,"o":14.17,"t":"2026-07-24T04:00:00Z","v":215002,"vw":13.919832},{"c":13.43,"h":13.64,"l":13.35,"n":6333,"o":13.42,"t":"2026-07-27T04:00:00Z","v":256957,"vw":13.469822},{"c":13.15,"h":13.55,"l":13.15,"n":5162,"o":13.53,"t":"2026-07-28T04:00:00Z","v":243049,"vw":13.248146},{"c":13.63,"h":13.67,"l":13.44,"n":8771,"o":13.5,"t":"2026-07-29T04:00:00Z","v":363681,"vw":13.581514},{"c":13.57,"h":13.62,"l":13.41,"n":4791,"o":13.45,"t":"2026-07-30T04:00:00Z","v":175854,"vw":13.557819},{"c":13.92,"h":13.95,"l":13.54,"n":5423,"o":13.65,"t":"2026-07-31T04:00:00Z","v":228484,"vw":13.801335},{"c":13.63,"h":13.81,"l":13.58,"n":7239,"o":13.67,"t":"2026-08-03T04:00:00Z","v":295732,"vw":13.667913},{"c":13.55,"h":13.61,"l":13.23,"n":8098,"o":13.38,"t":"2026-08-04T04:00:00Z","v":373693,"vw":13.494774},{"c":13.2,"h":13.635,"l":13.2,"n":7310,"o":13.63,"t":"2026-08-05T04:00:00Z","v":373325,"vw":13.325679},{"c":13.44,"h":13.59,"l":13.07,"n":9236,"o":13.36,"t":"2026-08-06T04:00:00Z","v":465087,"vw":13.407368},{"c":13.62,"h":13.71,"l":13.29,"n":7040,"o":13.33,"t":"2026-08-07T04:00:00Z","v":350272,"vw":13.585067},{"c":14.37,"h":14.39,"l":13.76,"n":5910,"o":13.76,"t":"2026-08-10T04:00:00Z","v":299834,"vw":14.189233},{"c":14.32,"h":14.37,"l":14.12,"n":9016,"o":14.3,"t":"2026-08-11T04:00:00Z","v":348182,"vw":14.26156},{"c":14.27,"h":14.35,"l":14.08,"n":7211,"o":14.16,"t":"2026-08-12T04:00:00Z","v":309149,"vw":14.250765},{"c":13.93,"h":14.19,"l":13.89,"n":6508,"o":14.06,"t":"2026-08-13T04:00:00Z","v":308656,"vw":13.971234},{"c":14.03,"h":14.12,"l":13.87,"n":6233,"o":14.02,"t":"2026-08-14T04:00:00Z","v":283730,"vw":13.99698},{"c":14.32,"h":14.37,"l":14.03,"n":5757,"o":14.12,"t":"2026-08-17T04:00:00Z","v":358058,"vw":14.254757},{"c":14.35,"h":14.535,"l":14.24,"n":6885,"o":14.53,"t":"2026-08-18T04:00:00Z","v":337700,"vw":14.354646},{"c":14.17,"h":14.64,"l":14.12,"n":5670,"o":14.34,"t":"2026-08-19T04:00:00Z","v":279566,"vw":14.298549},{"c":14.34,"h":14.52,"l":14.18,"n":6010,"o":14.32,"t":"2026-08-20T04:00:00Z","v":305736,"vw":14.335422},{"c":14.36,"h":14.42,"l":14.16,"n":5552,"o":14.31,"t":"2026-08-21T04:00:00Z","v":816376,"vw":14.346708},{"c":13.99,"h":14.29,"l":13.88,"n":7234,"o":14.29,"t":"2026-08-24T04:00:00Z","v":320094,"vw":14.024219},{"c":13.9,"h":14.0503,"l":13.7,"n":4005,"o":13.94,"t":"2026-08-25T04:00:00Z","v":195331,"vw":13.889313},{"c":13.91,"h":13.925,"l":13.61,"n":5446,"o":13.71,"t":"2026-08-26T04:00:00Z","v":224444,"vw":13.866711},{"c":14.12,"h":14.14,"l":13.78,"n":4225,"o":13.86,"t":"2026-08-27T04:00:00Z","v":210718,"vw":14.014892},{"c":13.96,"h":14.162,"l":13.85,"n":5539,"o":13.97,"t":"2026-08-28T04:00:00Z","v":222190,"vw":13.963512},{"c":14.12,"h":14.36,"l":13.9879,"n":5257,"o":14.22,"t":"2026-08-31T04:00:00Z","v":321561,"vw":14.133231},{"c":14.37,"h":14.39,"l":14.115,"n":6056,"o":14.27,"t":"2026-09-01T04:00:00Z","v":271996,"vw":14.286665},{"c":14.47,"h":14.56,"l":14.24,"n":5064,"o":14.24,"t":"2026-09-02T04:00:00Z","v":314432,"vw":14.457046},{"c":14.31,"h":14.53,"l":14.24,"n":7078,"o":14.53,"t":"2026-09-03T04:00:00Z","v":262423,"vw":14.317855},{"c":14.33,"h":14.36,"l":14.12,"n":5088,"o":14.21,"t":"2026-09-04T04:00:00Z","v":206569,"vw":14.283417},{"c":14.6,"h":14.65,"l":14.4,"n":5180,"o":14.49,"t":"2026-09-08T04:00:00Z","v":247955,"vw":14.562578},{"c":14.7,"h":14.83,"l":14.5902,"n":5494,"o":14.79,"t":"2026-09-09T04:00:00Z","v":303399,"vw":14.712132},{"c":14.67,"h":15.1,"l":14.41,"n":7186,"o":15.1,"t":"2026-09-10T04:00:00Z","v":429949,"vw":14.745995},{"c":14.63,"h":14.691,"l":14.5,"n":5511,"o":14.5,"t":"2026-09-11T04:00:00Z","v":205288,"vw":14.596191},{"c":14.47,"h":14.835,"l":14.45,"n":6439,"o":14.83,"t":"2026-09-14T04:00:00Z","v":306865,"vw":14.592162},{"c":14.97,"h":15.25,"l":14.49,"n":7933,"o":14.49,"t":"2026-09-15T04:00:00Z","v":460647,"vw":14.977553},{"c":14.36,"h":14.83,"l":14.3048,"n":10086,"o":14.74,"t":"2026-09-16T04:00:00Z","v":503060,"vw":14.492841},{"c":14.29,"h":14.43,"l":14.2,"n":7514,"o":14.315,"t":"2026-09-17T04:00:00Z","v":320037,"vw":14.28978},{"c":14.16,"h":14.36,"l":14.102,"n":5505,"o":14.25,"t":"2026-09-18T04:00:00Z","v":1114119,"vw":14.176889},{"c":13.98,"h":14.14,"l":13.9,"n":7134,"o":13.94,"t":"2026-09-21T04:00:00Z","v":435966,"vw":13.99655},{"c":14.06,"h":14.24,"l":13.76,"n":5990,"o":13.88,"t":"2026-09-22T04:00:00Z","v":354674,"vw":14.07564},{"c":14.03,"h":14.2741,"l":14,"n":6469,"o":14.14,"t":"2026-09-23T04:00:00Z","v":291191,"vw":14.113828},{"c":14.17,"h":14.39,"l":14.065,"n":6728,"o":14.15,"t":"2026-09-24T04:00:00Z","v":296518,"vw":14.212532},{"c":13.87,"h":14.115,"l":13.76,"n":7154,"o":13.98,"t":"2026-09-25T04:00:00Z","v":351474,"vw":13.890672},{"c":13.6,"h":14.04,"l":13.6,"n":7523,"o":14.04,"t":"2026-09-28T04:00:00Z","v":419739,"vw":13.712657},{"c":13.42,"h":13.61,"l":13.34,"n":6354,"o":13.47,"t":"2026-09-29T04:00:00Z","v":314694,"vw":13.451823},{"c":13.49,"h":13.6,"l":13.415,"n":5224,"o":13.47,"t":"2026-09-30T04:00:00Z","v":292128,"vw":13.503101},{"c":13.56,"h":13.61,"l":13.32,"n":6104,"o":13.41,"t":"2026-10-01T04:00:00Z","v":309130,"vw":13.511407},{"c":13.62,"h":13.65,"l":13.4,"n":4973,"o":13.4,"t":"2026-10-02T04:00:00Z","v":215653,"vw":13.580947},{"c":13.72,"h":13.86,"l":13.3801,"n":5268,"o":13.59,"t":"2026-10-05T04:00:00Z","v":273472,"vw":13.684873},{"c":13.76,"h":13.875,"l":13.57,"n":4912,"o":13.66,"t":"2026-10-06T04:00:00Z","v":241670,"vw":13.785758},{"c":13.72,"h":13.98,"l":13.66,"n":8030,"o":13.88,"t":"2026-10-07T04:00:00Z","v":540855,"vw":13.746372},{"c":14.07,"h":14.12,"l":13.87,"n":8574,"o":14,"t":"2026-10-08T04:00:00Z","v":562028,"vw":14.024445},{"c":13.84,"h":14.21,"l":13.84,"n":4822,"o":13.87,"t":"2026-10-09T04:00:00Z","v":243958,"vw":13.98045},{"c":14.01,"h":14.14,"l":13.99,"n":4725,"o":13.99,"t":"2026-10-12T04:00:00Z","v":198295,"vw":14.031006},{"c":14.36,"h":14.4102,"l":14.06,"n":6703,"o":14.07,"t":"2026-10-13T04:00:00Z","v":303786,"vw":14.301353},{"c":14.04,"h":14.405,"l":13.92,"n":7230,"o":14.4,"t":"2026-10-14T04:00:00Z","v":319948,"vw":14.07374},{"c":13.91,"h":14.11,"l":13.85,"n":6295,"o":14.09,"t":"2026-10-15T04:00:00Z","v":334615,"vw":13.969237},{"c":14.27,"h":14.39,"l":13.9201,"n":5668,"o":14.05,"t":"2026-10-16T04:00:00Z","v":312705,"vw":14.269386},{"c":14.35,"h":14.39,"l":14.185,"n":6463,"o":14.19,"t":"2026-10-19T04:00:00Z","v":299550,"vw":14.329471},{"c":14.28,"h":14.49,"l":14.05,"n":6543,"o":14.49,"t":"2026-10-20T04:00:00Z","v":287630,"vw":14.242383},{"c":14.26,"h":14.35,"l":14.06,"n":5995,"o":14.22,"t":"2026-10-21T04:00:00Z","v":254019,"vw":14.226645},{"c":14.24,"h":14.43,"l":13.89,"n":6021,"o":14.36,"t":"2026-10-22T04:00:00Z","v":279307,"vw":14.188069}],"volatilityBars":[{"c":14.13,"h":14.13,"l":14.02,"n":6,"o":14.02,"t":"2026-09-21T08:00:00Z","v":1400,"vw":14.076464},{"c":14.01,"h":14.02,"l":14.01,"n":6,"o":14.02,"t":"2026-09-21T12:00:00Z","v":705,"vw":14.013893},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-21T13:00:00Z","v":100,"vw":14.16},{"c":13.91,"h":14.01,"l":13.9,"n":334,"o":13.94,"t":"2026-09-21T13:30:00Z","v":31344,"vw":13.963719},{"c":14.02,"h":14.02,"l":13.93,"n":155,"o":13.93,"t":"2026-09-21T13:45:00Z","v":6987,"vw":13.97057},{"c":13.9644,"h":14.0153,"l":13.9644,"n":132,"o":14,"t":"2026-09-21T14:00:00Z","v":5424,"vw":13.983615},{"c":13.98,"h":14,"l":13.9601,"n":107,"o":13.98,"t":"2026-09-21T14:15:00Z","v":6699,"vw":13.965591},{"c":13.96,"h":13.98,"l":13.96,"n":209,"o":13.98,"t":"2026-09-21T14:30:00Z","v":11299,"vw":13.968983},{"c":13.972,"h":13.99,"l":13.95,"n":252,"o":13.9694,"t":"2026-09-21T14:45:00Z","v":17834,"vw":13.960369},{"c":13.95,"h":14.02,"l":13.945,"n":162,"o":13.98,"t":"2026-09-21T15:00:00Z","v":6243,"vw":13.986294},{"c":13.9332,"h":13.95,"l":13.93,"n":129,"o":13.94,"t":"2026-09-21T15:15:00Z","v":6295,"vw":13.932842},{"c":13.95,"h":13.95,"l":13.92,"n":112,"o":13.93,"t":"2026-09-21T15:30:00Z","v":3535,"vw":13.933},{"c":13.98,"h":13.98,"l":13.94,"n":138,"o":13.959,"t":"2026-09-21T15:45:00Z","v":6481,"vw":13.949726},{"c":13.9495,"h":13.9895,"l":13.93,"n":269,"o":13.985,"t":"2026-09-21T16:00:00Z","v":13476,"vw":13.954449},{"c":13.9843,"h":13.9843,"l":13.93,"n":269,"o":13.9499,"t":"2026-09-21T16:15:00Z","v":16050,"vw":13.952205},{"c":14.025,"h":14.025,"l":13.97,"n":220,"o":13.975,"t":"2026-09-21T16:30:00Z","v":29531,"vw":13.994361},{"c":14.045,"h":14.05,"l":14.02,"n":130,"o":14.02,"t":"2026-09-21T16:45:00Z","v":4099,"vw":14.034751},{"c":14.04,"h":14.05,"l":14.03,"n":158,"o":14.04,"t":"2026-09-21T17:00:00Z","v":4520,"vw":14.039568},{"c":14.03,"h":14.04,"l":14.03,"n":53,"o":14.04,"t":"2026-09-21T17:15:00Z","v":1758,"vw":14.033102},{"c":14.09,"h":14.09,"l":14.04,"n":131,"o":14.04,"t":"2026-09-21T17:30:00Z","v":9645,"vw":14.063673},{"c":14.11,"h":14.115,"l":14.0901,"n":121,"o":14.1,"t":"2026-09-21T17:45:00Z","v":3309,"vw":14.104918},{"c":14.1318,"h":14.1318,"l":14.08,"n":214,"o":14.1,"t":"2026-09-21T18:00:00Z","v":16308,"vw":14.096058},{"c":14.13,"h":14.14,"l":14.13,"n":102,"o":14.13,"t":"2026-09-21T18:15:00Z","v":4387,"vw":14.134951},{"c":14.12,"h":14.125,"l":14.1,"n":139,"o":14.125,"t":"2026-09-21T18:30:00Z","v":6705,"vw":14.107193},{"c":14.1,"h":14.12,"l":14.09,"n":150,"o":14.115,"t":"2026-09-21T18:45:00Z","v":6652,"vw":14.103937},{"c":14.1,"h":14.11,"l":14.09,"n":158,"o":14.105,"t":"2026-09-21T19:00:00Z","v":5576,"vw":14.097453},{"c":14.05,"h":14.105,"l":14.04,"n":203,"o":14.105,"t":"2026-09-21T19:15:00Z","v":7917,"vw":14.072426},{"c":14.005,"h":14.04,"l":14.005,"n":314,"o":14.04,"t":"2026-09-21T19:30:00Z","v":13547,"vw":14.03301},{"c":13.98,"h":14.03,"l":13.98,"n":1323,"o":14.02,"t":"2026-09-21T19:45:00Z","v":94760,"vw":13.999717},{"c":13.98,"h":13.98,"l":13.98,"n":12,"o":13.98,"t":"2026-09-21T20:00:00Z","v":59443,"vw":13.98},{"c":13.97,"h":13.98,"l":13.97,"n":4,"o":13.98,"t":"2026-09-22T08:00:00Z","v":438,"vw":13.975},{"c":13.94,"h":13.94,"l":13.76,"n":167,"o":13.88,"t":"2026-09-22T13:30:00Z","v":45309,"vw":13.879857},{"c":14.08,"h":14.1,"l":13.95,"n":82,"o":13.95,"t":"2026-09-22T13:45:00Z","v":5056,"vw":14.061914},{"c":14.12,"h":14.12,"l":14.03,"n":299,"o":14.055,"t":"2026-09-22T14:00:00Z","v":15117,"vw":14.069318},{"c":14.09,"h":14.16,"l":14.09,"n":86,"o":14.12,"t":"2026-09-22T14:15:00Z","v":2998,"vw":14.111695},{"c":14.12,"h":14.12,"l":14.04,"n":234,"o":14.1,"t":"2026-09-22T14:30:00Z","v":7543,"vw":14.081852},{"c":14.12,"h":14.12,"l":14.09,"n":171,"o":14.12,"t":"2026-09-22T14:45:00Z","v":6767,"vw":14.10576},{"c":14.15,"h":14.15,"l":14.11,"n":204,"o":14.11,"t":"2026-09-22T15:00:00Z","v":11104,"vw":14.136626},{"c":14.15,"h":14.155,"l":14.13,"n":29,"o":14.15,"t":"2026-09-22T15:15:00Z","v":1497,"vw":14.145625},{"c":14.18,"h":14.185,"l":14.15,"n":169,"o":14.17,"t":"2026-09-22T15:30:00Z","v":7573,"vw":14.177898},{"c":14.23,"h":14.24,"l":14.19,"n":106,"o":14.19,"t":"2026-09-22T15:45:00Z","v":5636,"vw":14.22341},{"c":14.23,"h":14.24,"l":14.2163,"n":75,"o":14.2245,"t":"2026-09-22T16:00:00Z","v":2918,"vw":14.229239},{"c":14.2,"h":14.21,"l":14.2,"n":73,"o":14.21,"t":"2026-09-22T16:15:00Z","v":2688,"vw":14.2075},{"c":14.18,"h":14.2,"l":14.17,"n":101,"o":14.2,"t":"2026-09-22T16:30:00Z","v":3550,"vw":14.184238},{"c":14.19,"h":14.19,"l":14.15,"n":220,"o":14.17,"t":"2026-09-22T16:45:00Z","v":9836,"vw":14.171253},{"c":14.19,"h":14.19,"l":14.17,"n":101,"o":14.18,"t":"2026-09-22T17:00:00Z","v":4277,"vw":14.179275},{"c":14.195,"h":14.205,"l":14.19,"n":92,"o":14.195,"t":"2026-09-22T17:15:00Z","v":10244,"vw":14.198064},{"c":14.21,"h":14.215,"l":14.2,"n":121,"o":14.2,"t":"2026-09-22T17:30:00Z","v":5071,"vw":14.205122},{"c":14.135,"h":14.2,"l":14.11,"n":389,"o":14.2,"t":"2026-09-22T17:45:00Z","v":16981,"vw":14.143056},{"c":14.15,"h":14.17,"l":14.11,"n":171,"o":14.15,"t":"2026-09-22T18:00:00Z","v":7173,"vw":14.150536},{"c":14.165,"h":14.17,"l":14.14,"n":91,"o":14.14,"t":"2026-09-22T18:15:00Z","v":4015,"vw":14.156256},{"c":14.205,"h":14.21,"l":14.18,"n":173,"o":14.19,"t":"2026-09-22T18:30:00Z","v":9530,"vw":14.191195},{"c":14.195,"h":14.21,"l":14.19,"n":128,"o":14.2019,"t":"2026-09-22T18:45:00Z","v":6155,"vw":14.201733},{"c":14.2,"h":14.2,"l":14.18,"n":191,"o":14.2,"t":"2026-09-22T19:00:00Z","v":8768,"vw":14.183163},{"c":14.16,"h":14.19,"l":14.16,"n":154,"o":14.19,"t":"2026-09-22T19:15:00Z","v":6710,"vw":14.169348},{"c":14.14,"h":14.15,"l":14.12,"n":274,"o":14.15,"t":"2026-09-22T19:30:00Z","v":11697,"vw":14.138329},{"c":14.06,"h":14.174,"l":14.06,"n":1053,"o":14.16,"t":"2026-09-22T19:45:00Z","v":61317,"vw":14.104342},{"c":14.06,"h":14.06,"l":14.06,"n":15,"o":14.06,"t":"2026-09-22T20:00:00Z","v":56617,"vw":14.06},{"c":14.0244,"h":14.0244,"l":14.0244,"n":1,"o":14.0244,"t":"2026-09-23T11:30:00Z","v":100,"vw":14.0244},{"c":14.17,"h":14.175,"l":14.11,"n":219,"o":14.14,"t":"2026-09-23T13:30:00Z","v":17937,"vw":14.13977},{"c":14.19,"h":14.27,"l":14.16,"n":88,"o":14.16,"t":"2026-09-23T13:45:00Z","v":3711,"vw":14.237936},{"c":14.22,"h":14.22,"l":14.175,"n":86,"o":14.2,"t":"2026-09-23T14:00:00Z","v":4047,"vw":14.207033},{"c":14.165,"h":14.23,"l":14.15,"n":133,"o":14.23,"t":"2026-09-23T14:15:00Z","v":9153,"vw":14.188805},{"c":14.15,"h":14.19,"l":14.15,"n":145,"o":14.17,"t":"2026-09-23T14:30:00Z","v":5900,"vw":14.166111},{"c":14.14,"h":14.16,"l":14.13,"n":166,"o":14.155,"t":"2026-09-23T14:45:00Z","v":6422,"vw":14.14284},{"c":14.22,"h":14.23,"l":14.175,"n":151,"o":14.175,"t":"2026-09-23T15:00:00Z","v":4878,"vw":14.211639},{"c":14.21,"h":14.22,"l":14.19,"n":147,"o":14.22,"t":"2026-09-23T15:15:00Z","v":5102,"vw":14.205143},{"c":14.19,"h":14.23,"l":14.19,"n":162,"o":14.22,"t":"2026-09-23T15:30:00Z","v":5759,"vw":14.198824},{"c":14.19,"h":14.2,"l":14.175,"n":101,"o":14.175,"t":"2026-09-23T15:45:00Z","v":3562,"vw":14.189712},{"c":14.2,"h":14.2,"l":14.17,"n":44,"o":14.18,"t":"2026-09-23T16:00:00Z","v":1616,"vw":14.181111},{"c":14.255,"h":14.27,"l":14.2,"n":283,"o":14.2,"t":"2026-09-23T16:15:00Z","v":26607,"vw":14.244529},{"c":14.26,"h":14.2741,"l":14.25,"n":58,"o":14.26,"t":"2026-09-23T16:30:00Z","v":1635,"vw":14.25641},{"c":14.1419,"h":14.27,"l":14.1419,"n":258,"o":14.27,"t":"2026-09-23T16:45:00Z","v":8601,"vw":14.219884},{"c":14.13,"h":14.165,"l":14.125,"n":152,"o":14.14,"t":"2026-09-23T17:00:00Z","v":6685,"vw":14.132222},{"c":14.14,"h":14.14,"l":14.095,"n":107,"o":14.12,"t":"2026-09-23T17:15:00Z","v":6953,"vw":14.111771},{"c":14.17,"h":14.18,"l":14.13,"n":161,"o":14.15,"t":"2026-09-23T17:30:00Z","v":4923,"vw":14.158462},{"c":14.135,"h":14.15,"l":14.13,"n":91,"o":14.15,"t":"2026-09-23T17:45:00Z","v":3292,"vw":14.139195},{"c":14.11,"h":14.15,"l":14.11,"n":145,"o":14.15,"t":"2026-09-23T18:00:00Z","v":4762,"vw":14.128197},{"c":14.1237,"h":14.13,"l":14.11,"n":97,"o":14.12,"t":"2026-09-23T18:15:00Z","v":3178,"vw":14.119351},{"c":14.07,"h":14.12,"l":14.07,"n":141,"o":14.12,"t":"2026-09-23T18:30:00Z","v":4107,"vw":14.100552},{"c":14.03,"h":14.06,"l":14.02,"n":161,"o":14.05,"t":"2026-09-23T18:45:00Z","v":3611,"vw":14.037353},{"c":14.08,"h":14.08,"l":14.04,"n":161,"o":14.04,"t":"2026-09-23T19:00:00Z","v":5101,"vw":14.055681},{"c":14.05,"h":14.08,"l":14.05,"n":284,"o":14.075,"t":"2026-09-23T19:15:00Z","v":9697,"vw":14.064443},{"c":14.05,"h":14.07,"l":14.04,"n":384,"o":14.04,"t":"2026-09-23T19:30:00Z","v":14490,"vw":14.054377},{"c":14.03,"h":14.06,"l":14,"n":1057,"o":14.05,"t":"2026-09-23T19:45:00Z","v":49065,"vw":14.034088},{"c":14.03,"h":14.04,"l":14.03,"n":14,"o":14.04,"t":"2026-09-23T20:00:00Z","v":52202,"vw":14.03033},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-09-24T08:00:00Z","v":1149,"vw":14.04},{"c":14.115,"h":14.15,"l":14.065,"n":35,"o":14.15,"t":"2026-09-24T13:30:00Z","v":4289,"vw":14.140056},{"c":14.14,"h":14.16,"l":14.12,"n":81,"o":14.12,"t":"2026-09-24T13:45:00Z","v":2654,"vw":14.146184},{"c":14.19,"h":14.19,"l":14.12,"n":148,"o":14.16,"t":"2026-09-24T14:00:00Z","v":5213,"vw":14.148036},{"c":14.17,"h":14.175,"l":14.17,"n":45,"o":14.175,"t":"2026-09-24T14:15:00Z","v":1124,"vw":14.172347},{"c":14.21,"h":14.21,"l":14.195,"n":59,"o":14.195,"t":"2026-09-24T14:30:00Z","v":2300,"vw":14.206667},{"c":14.235,"h":14.235,"l":14.21,"n":154,"o":14.22,"t":"2026-09-24T14:45:00Z","v":4913,"vw":14.221},{"c":14.31,"h":14.33,"l":14.23,"n":345,"o":14.23,"t":"2026-09-24T15:00:00Z","v":15527,"vw":14.295755},{"c":14.31,"h":14.31,"l":14.27,"n":213,"o":14.295,"t":"2026-09-24T15:15:00Z","v":9207,"vw":14.280011},{"c":14.33,"h":14.345,"l":14.321,"n":63,"o":14.321,"t":"2026-09-24T15:30:00Z","v":2371,"vw":14.329011},{"c":14.3199,"h":14.33,"l":14.31,"n":150,"o":14.33,"t":"2026-09-24T15:45:00Z","v":6480,"vw":14.320675},{"c":14.33,"h":14.39,"l":14.33,"n":304,"o":14.34,"t":"2026-09-24T16:00:00Z","v":17989,"vw":14.349818},{"c":14.19,"h":14.33,"l":14.15,"n":854,"o":14.32,"t":"2026-09-24T16:15:00Z","v":36458,"vw":14.224482},{"c":14.15,"h":14.19,"l":14.116,"n":206,"o":14.17,"t":"2026-09-24T16:30:00Z","v":8715,"vw":14.144094},{"c":14.19,"h":14.195,"l":14.15,"n":143,"o":14.17,"t":"2026-09-24T16:45:00Z","v":3364,"vw":14.17659},{"c":14.23,"h":14.23,"l":14.19,"n":271,"o":14.2,"t":"2026-09-24T17:00:00Z","v":18475,"vw":14.199681},{"c":14.22,"h":14.22,"l":14.215,"n":44,"o":14.22,"t":"2026-09-24T17:15:00Z","v":1864,"vw":14.219483},{"c":14.24,"h":14.26,"l":14.2,"n":150,"o":14.21,"t":"2026-09-24T17:30:00Z","v":5330,"vw":14.247091},{"c":14.26,"h":14.26,"l":14.25,"n":48,"o":14.26,"t":"2026-09-24T17:45:00Z","v":1733,"vw":14.256364},{"c":14.22,"h":14.27,"l":14.22,"n":165,"o":14.27,"t":"2026-09-24T18:00:00Z","v":5410,"vw":14.2412},{"c":14.19,"h":14.21,"l":14.1864,"n":133,"o":14.21,"t":"2026-09-24T18:15:00Z","v":5805,"vw":14.200705},{"c":14.155,"h":14.18,"l":14.11,"n":234,"o":14.18,"t":"2026-09-24T18:30:00Z","v":9636,"vw":14.138084},{"c":14.15,"h":14.165,"l":14.15,"n":94,"o":14.155,"t":"2026-09-24T18:45:00Z","v":3124,"vw":14.159062},{"c":14.235,"h":14.24,"l":14.165,"n":124,"o":14.17,"t":"2026-09-24T19:00:00Z","v":4244,"vw":14.18562},{"c":14.22,"h":14.235,"l":14.22,"n":130,"o":14.23,"t":"2026-09-24T19:15:00Z","v":4801,"vw":14.229621},{"c":14.18,"h":14.22,"l":14.18,"n":205,"o":14.22,"t":"2026-09-24T19:30:00Z","v":6730,"vw":14.197368},{"c":14.17,"h":14.19,"l":14.17,"n":880,"o":14.19,"t":"2026-09-24T19:45:00Z","v":39077,"vw":14.180538},{"c":14.17,"h":14.17,"l":14.17,"n":19,"o":14.17,"t":"2026-09-24T20:00:00Z","v":53209,"vw":14.17},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-25T11:00:00Z","v":310,"vw":14.05},{"c":14.0303,"h":14.27,"l":14.0303,"n":22,"o":14.1,"t":"2026-09-25T12:45:00Z","v":1491,"vw":14.152127},{"c":14.39,"h":14.4,"l":13.97,"n":9,"o":13.97,"t":"2026-09-25T13:15:00Z","v":1546,"vw":14.090469},{"c":13.97,"h":14.115,"l":13.95,"n":124,"o":13.98,"t":"2026-09-25T13:30:00Z","v":41457,"vw":14.035592},{"c":13.97,"h":13.995,"l":13.95,"n":74,"o":13.975,"t":"2026-09-25T13:45:00Z","v":4627,"vw":13.972188},{"c":13.965,"h":14,"l":13.96,"n":110,"o":13.99,"t":"2026-09-25T14:00:00Z","v":2855,"vw":13.974486},{"c":13.93,"h":13.985,"l":13.91,"n":206,"o":13.965,"t":"2026-09-25T14:15:00Z","v":10731,"vw":13.936657},{"c":13.915,"h":13.92,"l":13.9,"n":68,"o":13.91,"t":"2026-09-25T14:30:00Z","v":5313,"vw":13.910143},{"c":13.9,"h":13.92,"l":13.86,"n":115,"o":13.9,"t":"2026-09-25T14:45:00Z","v":5094,"vw":13.891776},{"c":13.945,"h":13.95,"l":13.91,"n":127,"o":13.92,"t":"2026-09-25T15:00:00Z","v":4252,"vw":13.9375},{"c":13.95,"h":13.96,"l":13.9083,"n":108,"o":13.935,"t":"2026-09-25T15:15:00Z","v":5037,"vw":13.925655},{"c":13.925,"h":13.96,"l":13.925,"n":91,"o":13.96,"t":"2026-09-25T15:30:00Z","v":3131,"vw":13.938943},{"c":13.835,"h":13.94,"l":13.835,"n":256,"o":13.94,"t":"2026-09-25T15:45:00Z","v":8620,"vw":13.874842},{"c":13.81,"h":13.86,"l":13.79,"n":493,"o":13.81,"t":"2026-09-25T16:00:00Z","v":18147,"vw":13.818013},{"c":13.82,"h":13.85,"l":13.77,"n":209,"o":13.8,"t":"2026-09-25T16:15:00Z","v":7474,"vw":13.822352},{"c":13.84,"h":13.865,"l":13.7985,"n":186,"o":13.8,"t":"2026-09-25T16:30:00Z","v":10551,"vw":13.833585},{"c":13.855,"h":13.87,"l":13.84,"n":167,"o":13.84,"t":"2026-09-25T16:45:00Z","v":8208,"vw":13.854519},{"c":13.7982,"h":13.83,"l":13.7982,"n":154,"o":13.83,"t":"2026-09-25T17:00:00Z","v":7353,"vw":13.814552},{"c":13.79,"h":13.8,"l":13.77,"n":238,"o":13.8,"t":"2026-09-25T17:15:00Z","v":19339,"vw":13.782064},{"c":13.78,"h":13.81,"l":13.76,"n":281,"o":13.78,"t":"2026-09-25T17:30:00Z","v":10785,"vw":13.786069},{"c":13.795,"h":13.8,"l":13.785,"n":65,"o":13.785,"t":"2026-09-25T17:45:00Z","v":1620,"vw":13.794091},{"c":13.825,"h":13.84,"l":13.8,"n":164,"o":13.805,"t":"2026-09-25T18:00:00Z","v":5364,"vw":13.820733},{"c":13.84,"h":13.855,"l":13.81,"n":391,"o":13.82,"t":"2026-09-25T18:15:00Z","v":11299,"vw":13.836283},{"c":13.84,"h":13.85,"l":13.83,"n":289,"o":13.85,"t":"2026-09-25T18:30:00Z","v":10052,"vw":13.836187},{"c":13.86,"h":13.86,"l":13.83,"n":174,"o":13.84,"t":"2026-09-25T18:45:00Z","v":6091,"vw":13.843535},{"c":13.87,"h":13.87,"l":13.8401,"n":161,"o":13.86,"t":"2026-09-25T19:00:00Z","v":6066,"vw":13.859782},{"c":13.88,"h":13.88,"l":13.86,"n":180,"o":13.87,"t":"2026-09-25T19:15:00Z","v":6157,"vw":13.866269},{"c":13.915,"h":13.92,"l":13.87,"n":392,"o":13.8878,"t":"2026-09-25T19:30:00Z","v":14607,"vw":13.892916},{"c":13.85,"h":13.93,"l":13.85,"n":946,"o":13.91,"t":"2026-09-25T19:45:00Z","v":35850,"vw":13.885898},{"c":13.87,"h":13.87,"l":13.87,"n":17,"o":13.87,"t":"2026-09-25T20:00:00Z","v":59707,"vw":13.87},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-09-25T21:15:00Z","v":300,"vw":13.87},{"c":13.87,"h":13.99,"l":13.87,"n":6,"o":13.87,"t":"2026-09-28T08:00:00Z","v":6299,"vw":13.928343},{"c":14.12,"h":14.14,"l":14.12,"n":11,"o":14.14,"t":"2026-09-28T08:45:00Z","v":2184,"vw":14.131625},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-09-28T09:15:00Z","v":500,"vw":14},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-09-28T13:15:00Z","v":250,"vw":14},{"c":13.945,"h":14.04,"l":13.834,"n":181,"o":14.04,"t":"2026-09-28T13:30:00Z","v":19870,"vw":13.943145},{"c":13.86,"h":13.9,"l":13.845,"n":126,"o":13.9,"t":"2026-09-28T13:45:00Z","v":10438,"vw":13.880637},{"c":13.86,"h":13.88,"l":13.83,"n":127,"o":13.84,"t":"2026-09-28T14:00:00Z","v":4163,"vw":13.850848},{"c":13.82,"h":13.85,"l":13.82,"n":136,"o":13.835,"t":"2026-09-28T14:15:00Z","v":11952,"vw":13.830982},{"c":13.81,"h":13.85,"l":13.81,"n":81,"o":13.85,"t":"2026-09-28T14:30:00Z","v":3935,"vw":13.824573},{"c":13.83,"h":13.85,"l":13.795,"n":146,"o":13.82,"t":"2026-09-28T14:45:00Z","v":11238,"vw":13.809571},{"c":13.84,"h":13.85,"l":13.82,"n":68,"o":13.82,"t":"2026-09-28T15:00:00Z","v":2274,"vw":13.83068},{"c":13.83,"h":13.85,"l":13.83,"n":152,"o":13.84,"t":"2026-09-28T15:15:00Z","v":6498,"vw":13.84559},{"c":13.84,"h":13.84,"l":13.82,"n":36,"o":13.82,"t":"2026-09-28T15:30:00Z","v":603,"vw":13.83},{"c":13.84,"h":13.85,"l":13.84,"n":69,"o":13.85,"t":"2026-09-28T15:45:00Z","v":1969,"vw":13.84475},{"c":13.8,"h":13.8345,"l":13.8,"n":123,"o":13.8345,"t":"2026-09-28T16:00:00Z","v":2557,"vw":13.816286},{"c":13.745,"h":13.79,"l":13.69,"n":1327,"o":13.79,"t":"2026-09-28T16:15:00Z","v":90718,"vw":13.714355},{"c":13.77,"h":13.77,"l":13.7,"n":146,"o":13.7,"t":"2026-09-28T16:30:00Z","v":4788,"vw":13.736833},{"c":13.825,"h":13.8318,"l":13.79,"n":116,"o":13.79,"t":"2026-09-28T16:45:00Z","v":6088,"vw":13.819334},{"c":13.74,"h":13.86,"l":13.74,"n":436,"o":13.82,"t":"2026-09-28T17:00:00Z","v":19466,"vw":13.806001},{"c":13.8,"h":13.8,"l":13.74,"n":132,"o":13.75,"t":"2026-09-28T17:15:00Z","v":3615,"vw":13.777779},{"c":13.78,"h":13.8,"l":13.78,"n":100,"o":13.8,"t":"2026-09-28T17:30:00Z","v":3368,"vw":13.787777},{"c":13.77,"h":13.77,"l":13.76,"n":101,"o":13.76,"t":"2026-09-28T17:45:00Z","v":4571,"vw":13.764006},{"c":13.7644,"h":13.7701,"l":13.7644,"n":51,"o":13.7701,"t":"2026-09-28T18:00:00Z","v":2068,"vw":13.768294},{"c":13.74,"h":13.76,"l":13.74,"n":104,"o":13.76,"t":"2026-09-28T18:15:00Z","v":2379,"vw":13.7495},{"c":13.705,"h":13.73,"l":13.69,"n":178,"o":13.73,"t":"2026-09-28T18:30:00Z","v":7621,"vw":13.70009},{"c":13.68,"h":13.71,"l":13.68,"n":262,"o":13.7,"t":"2026-09-28T18:45:00Z","v":10008,"vw":13.690871},{"c":13.7,"h":13.7,"l":13.66,"n":118,"o":13.66,"t":"2026-09-28T19:00:00Z","v":3237,"vw":13.678095},{"c":13.67,"h":13.7,"l":13.67,"n":132,"o":13.7,"t":"2026-09-28T19:15:00Z","v":11543,"vw":13.685632},{"c":13.645,"h":13.67,"l":13.63,"n":381,"o":13.67,"t":"2026-09-28T19:30:00Z","v":19211,"vw":13.64723},{"c":13.6,"h":13.645,"l":13.6,"n":1190,"o":13.645,"t":"2026-09-28T19:45:00Z","v":75909,"vw":13.616981},{"c":13.6,"h":13.6,"l":13.6,"n":11,"o":13.6,"t":"2026-09-28T20:00:00Z","v":50163,"vw":13.6},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-09-29T08:00:00Z","v":700,"vw":13.61},{"c":13.51,"h":13.51,"l":13.5,"n":7,"o":13.51,"t":"2026-09-29T11:15:00Z","v":860,"vw":13.50875},{"c":13.47,"h":13.48,"l":13.38,"n":182,"o":13.47,"t":"2026-09-29T13:30:00Z","v":19241,"vw":13.449084},{"c":13.5,"h":13.54,"l":13.5,"n":35,"o":13.52,"t":"2026-09-29T13:45:00Z","v":1244,"vw":13.515556},{"c":13.56,"h":13.57,"l":13.5,"n":109,"o":13.52,"t":"2026-09-29T14:00:00Z","v":7891,"vw":13.542913},{"c":13.57,"h":13.58,"l":13.55,"n":125,"o":13.56,"t":"2026-09-29T14:15:00Z","v":8299,"vw":13.571968},{"c":13.49,"h":13.56,"l":13.49,"n":140,"o":13.56,"t":"2026-09-29T14:30:00Z","v":4607,"vw":13.532331},{"c":13.51,"h":13.52,"l":13.49,"n":92,"o":13.49,"t":"2026-09-29T14:45:00Z","v":3719,"vw":13.504579},{"c":13.56,"h":13.57,"l":13.5,"n":162,"o":13.5,"t":"2026-09-29T15:00:00Z","v":6870,"vw":13.529116},{"c":13.575,"h":13.58,"l":13.57,"n":59,"o":13.57,"t":"2026-09-29T15:15:00Z","v":1542,"vw":13.572451},{"c":13.6,"h":13.61,"l":13.56,"n":184,"o":13.59,"t":"2026-09-29T15:30:00Z","v":7840,"vw":13.581112},{"c":13.58,"h":13.6,"l":13.55,"n":384,"o":13.6,"t":"2026-09-29T15:45:00Z","v":16516,"vw":13.573517},{"c":13.58,"h":13.6,"l":13.58,"n":36,"o":13.59,"t":"2026-09-29T16:00:00Z","v":3398,"vw":13.593698},{"c":13.575,"h":13.6,"l":13.57,"n":65,"o":13.59,"t":"2026-09-29T16:15:00Z","v":5264,"vw":13.581437},{"c":13.58,"h":13.58,"l":13.575,"n":35,"o":13.575,"t":"2026-09-29T16:30:00Z","v":1925,"vw":13.576067},{"c":13.5781,"h":13.5781,"l":13.56,"n":34,"o":13.57,"t":"2026-09-29T16:45:00Z","v":1686,"vw":13.571901},{"c":13.54,"h":13.5762,"l":13.54,"n":58,"o":13.55,"t":"2026-09-29T17:00:00Z","v":3217,"vw":13.55727},{"c":13.52,"h":13.55,"l":13.52,"n":140,"o":13.54,"t":"2026-09-29T17:15:00Z","v":7716,"vw":13.531557},{"c":13.51,"h":13.525,"l":13.51,"n":74,"o":13.52,"t":"2026-09-29T17:30:00Z","v":3648,"vw":13.515937},{"c":13.49,"h":13.5,"l":13.4801,"n":87,"o":13.5,"t":"2026-09-29T17:45:00Z","v":3383,"vw":13.492462},{"c":13.49,"h":13.52,"l":13.44,"n":258,"o":13.48,"t":"2026-09-29T18:00:00Z","v":17649,"vw":13.487738},{"c":13.47,"h":13.5045,"l":13.47,"n":65,"o":13.5,"t":"2026-09-29T18:15:00Z","v":2186,"vw":13.48445},{"c":13.41,"h":13.4619,"l":13.4,"n":196,"o":13.46,"t":"2026-09-29T18:30:00Z","v":8984,"vw":13.421037},{"c":13.37,"h":13.4,"l":13.345,"n":365,"o":13.4,"t":"2026-09-29T18:45:00Z","v":14544,"vw":13.367478},{"c":13.37,"h":13.37,"l":13.342,"n":501,"o":13.365,"t":"2026-09-29T19:00:00Z","v":21277,"vw":13.356285},{"c":13.38,"h":13.41,"l":13.355,"n":236,"o":13.365,"t":"2026-09-29T19:15:00Z","v":12696,"vw":13.384052},{"c":13.34,"h":13.41,"l":13.34,"n":265,"o":13.39,"t":"2026-09-29T19:30:00Z","v":14806,"vw":13.374798},{"c":13.42,"h":13.425,"l":13.34,"n":1010,"o":13.35,"t":"2026-09-29T19:45:00Z","v":44660,"vw":13.384646},{"c":13.42,"h":13.42,"l":13.42,"n":17,"o":13.42,"t":"2026-09-29T20:00:00Z","v":49013,"vw":13.42},{"c":13.475,"h":13.55,"l":13.415,"n":107,"o":13.47,"t":"2026-09-30T13:30:00Z","v":6369,"vw":13.466191},{"c":13.46,"h":13.5,"l":13.46,"n":127,"o":13.49,"t":"2026-09-30T13:45:00Z","v":4301,"vw":13.48277},{"c":13.445,"h":13.475,"l":13.425,"n":183,"o":13.47,"t":"2026-09-30T14:00:00Z","v":8650,"vw":13.45711},{"c":13.515,"h":13.5299,"l":13.445,"n":134,"o":13.445,"t":"2026-09-30T14:15:00Z","v":9801,"vw":13.468389},{"c":13.44,"h":13.5262,"l":13.435,"n":188,"o":13.52,"t":"2026-09-30T14:30:00Z","v":6799,"vw":13.485761},{"c":13.47,"h":13.485,"l":13.46,"n":80,"o":13.46,"t":"2026-09-30T14:45:00Z","v":2785,"vw":13.471928},{"c":13.48,"h":13.52,"l":13.48,"n":124,"o":13.495,"t":"2026-09-30T15:00:00Z","v":4388,"vw":13.503704},{"c":13.54,"h":13.54,"l":13.485,"n":115,"o":13.49,"t":"2026-09-30T15:15:00Z","v":5714,"vw":13.520693},{"c":13.54,"h":13.545,"l":13.53,"n":82,"o":13.53,"t":"2026-09-30T15:30:00Z","v":4255,"vw":13.537353},{"c":13.574,"h":13.59,"l":13.535,"n":72,"o":13.535,"t":"2026-09-30T15:45:00Z","v":2940,"vw":13.572001},{"c":13.585,"h":13.6,"l":13.575,"n":113,"o":13.58,"t":"2026-09-30T16:00:00Z","v":6963,"vw":13.587666},{"c":13.585,"h":13.59,"l":13.58,"n":54,"o":13.58,"t":"2026-09-30T16:15:00Z","v":1221,"vw":13.585},{"c":13.58,"h":13.58,"l":13.552,"n":132,"o":13.57,"t":"2026-09-30T16:30:00Z","v":4138,"vw":13.566092},{"c":13.585,"h":13.59,"l":13.57,"n":90,"o":13.59,"t":"2026-09-30T16:45:00Z","v":3030,"vw":13.583112},{"c":13.56,"h":13.58,"l":13.56,"n":66,"o":13.58,"t":"2026-09-30T17:00:00Z","v":1938,"vw":13.565951},{"c":13.585,"h":13.585,"l":13.54,"n":146,"o":13.56,"t":"2026-09-30T17:15:00Z","v":9845,"vw":13.563039},{"c":13.58,"h":13.59,"l":13.56,"n":101,"o":13.585,"t":"2026-09-30T17:30:00Z","v":5397,"vw":13.573785},{"c":13.58,"h":13.58,"l":13.56,"n":112,"o":13.57,"t":"2026-09-30T17:45:00Z","v":5241,"vw":13.569365},{"c":13.56,"h":13.58,"l":13.56,"n":120,"o":13.58,"t":"2026-09-30T18:00:00Z","v":6314,"vw":13.570637},{"c":13.51,"h":13.55,"l":13.51,"n":104,"o":13.55,"t":"2026-09-30T18:15:00Z","v":3345,"vw":13.534657},{"c":13.51,"h":13.52,"l":13.51,"n":111,"o":13.51,"t":"2026-09-30T18:30:00Z","v":4574,"vw":13.516353},{"c":13.4899,"h":13.4971,"l":13.48,"n":78,"o":13.49,"t":"2026-09-30T18:45:00Z","v":2909,"vw":13.490096},{"c":13.49,"h":13.49,"l":13.48,"n":200,"o":13.48,"t":"2026-09-30T19:00:00Z","v":7619,"vw":13.484982},{"c":13.46,"h":13.49,"l":13.46,"n":142,"o":13.49,"t":"2026-09-30T19:15:00Z","v":5451,"vw":13.475721},{"c":13.49,"h":13.49,"l":13.44,"n":263,"o":13.45,"t":"2026-09-30T19:30:00Z","v":9640,"vw":13.461104},{"c":13.5,"h":13.51,"l":13.44,"n":761,"o":13.48,"t":"2026-09-30T19:45:00Z","v":33209,"vw":13.484225},{"c":13.49,"h":13.49,"l":13.49,"n":24,"o":13.49,"t":"2026-09-30T20:00:00Z","v":80770,"vw":13.49},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-01T08:00:00Z","v":185,"vw":13.52},{"c":13.4,"h":13.42,"l":13.32,"n":155,"o":13.41,"t":"2026-10-01T13:30:00Z","v":18354,"vw":13.367025},{"c":13.495,"h":13.51,"l":13.375,"n":121,"o":13.375,"t":"2026-10-01T13:45:00Z","v":5520,"vw":13.44354},{"c":13.48,"h":13.525,"l":13.445,"n":138,"o":13.525,"t":"2026-10-01T14:00:00Z","v":14424,"vw":13.464346},{"c":13.49,"h":13.529,"l":13.485,"n":54,"o":13.485,"t":"2026-10-01T14:15:00Z","v":2811,"vw":13.496451},{"c":13.48,"h":13.48,"l":13.46,"n":83,"o":13.47,"t":"2026-10-01T14:30:00Z","v":3331,"vw":13.473433},{"c":13.465,"h":13.51,"l":13.44,"n":162,"o":13.51,"t":"2026-10-01T14:45:00Z","v":7209,"vw":13.472591},{"c":13.475,"h":13.49,"l":13.45,"n":81,"o":13.45,"t":"2026-10-01T15:00:00Z","v":4300,"vw":13.474909},{"c":13.5,"h":13.53,"l":13.5,"n":133,"o":13.515,"t":"2026-10-01T15:15:00Z","v":6446,"vw":13.517367},{"c":13.5,"h":13.5,"l":13.47,"n":105,"o":13.49,"t":"2026-10-01T15:30:00Z","v":2068,"vw":13.483824},{"c":13.53,"h":13.555,"l":13.508,"n":162,"o":13.51,"t":"2026-10-01T15:45:00Z","v":8782,"vw":13.527191},{"c":13.53,"h":13.54,"l":13.51,"n":68,"o":13.51,"t":"2026-10-01T16:00:00Z","v":2771,"vw":13.533414},{"c":13.53,"h":13.54,"l":13.51,"n":111,"o":13.52,"t":"2026-10-01T16:15:00Z","v":11068,"vw":13.516967},{"c":13.54,"h":13.555,"l":13.53,"n":102,"o":13.55,"t":"2026-10-01T16:30:00Z","v":3511,"vw":13.541923},{"c":13.52,"h":13.56,"l":13.52,"n":124,"o":13.542,"t":"2026-10-01T16:45:00Z","v":6297,"vw":13.542336},{"c":13.51,"h":13.52,"l":13.505,"n":148,"o":13.51,"t":"2026-10-01T17:00:00Z","v":11073,"vw":13.515901},{"c":13.49,"h":13.51,"l":13.49,"n":139,"o":13.505,"t":"2026-10-01T17:15:00Z","v":6220,"vw":13.499674},{"c":13.48,"h":13.48,"l":13.435,"n":253,"o":13.47,"t":"2026-10-01T17:30:00Z","v":24477,"vw":13.458181},{"c":13.6,"h":13.6,"l":13.49,"n":382,"o":13.49,"t":"2026-10-01T17:45:00Z","v":15602,"vw":13.540378},{"c":13.58,"h":13.61,"l":13.565,"n":230,"o":13.6,"t":"2026-10-01T18:00:00Z","v":9110,"vw":13.588436},{"c":13.59,"h":13.59,"l":13.555,"n":192,"o":13.58,"t":"2026-10-01T18:15:00Z","v":8167,"vw":13.566367},{"c":13.55,"h":13.59,"l":13.53,"n":174,"o":13.59,"t":"2026-10-01T18:30:00Z","v":5164,"vw":13.56075},{"c":13.54,"h":13.55,"l":13.54,"n":99,"o":13.545,"t":"2026-10-01T18:45:00Z","v":1808,"vw":13.545625},{"c":13.53,"h":13.54,"l":13.52,"n":95,"o":13.54,"t":"2026-10-01T19:00:00Z","v":3964,"vw":13.529479},{"c":13.56,"h":13.56,"l":13.53,"n":186,"o":13.53,"t":"2026-10-01T19:15:00Z","v":7536,"vw":13.54569},{"c":13.52,"h":13.54,"l":13.505,"n":315,"o":13.54,"t":"2026-10-01T19:30:00Z","v":14167,"vw":13.518116},{"c":13.55,"h":13.58,"l":13.52,"n":783,"o":13.52,"t":"2026-10-01T19:45:00Z","v":36334,"vw":13.558088},{"c":13.56,"h":13.56,"l":13.56,"n":15,"o":13.56,"t":"2026-10-01T20:00:00Z","v":46912,"vw":13.56},{"c":13.46,"h":13.48,"l":13.4,"n":104,"o":13.4,"t":"2026-10-02T13:30:00Z","v":6202,"vw":13.424907},{"c":13.49,"h":13.53,"l":13.47,"n":114,"o":13.47,"t":"2026-10-02T13:45:00Z","v":8313,"vw":13.497002},{"c":13.43,"h":13.5,"l":13.43,"n":94,"o":13.4801,"t":"2026-10-02T14:00:00Z","v":6741,"vw":13.464555},{"c":13.48,"h":13.48,"l":13.435,"n":114,"o":13.44,"t":"2026-10-02T14:15:00Z","v":3562,"vw":13.453553},{"c":13.49,"h":13.51,"l":13.475,"n":118,"o":13.49,"t":"2026-10-02T14:30:00Z","v":6013,"vw":13.490261},{"c":13.54,"h":13.54,"l":13.5,"n":113,"o":13.5,"t":"2026-10-02T14:45:00Z","v":4763,"vw":13.517115},{"c":13.55,"h":13.55,"l":13.505,"n":115,"o":13.53,"t":"2026-10-02T15:00:00Z","v":4603,"vw":13.524462},{"c":13.55,"h":13.565,"l":13.53,"n":181,"o":13.56,"t":"2026-10-02T15:15:00Z","v":5144,"vw":13.547461},{"c":13.54,"h":13.56,"l":13.54,"n":100,"o":13.55,"t":"2026-10-02T15:30:00Z","v":4364,"vw":13.550433},{"c":13.56,"h":13.58,"l":13.56,"n":71,"o":13.56,"t":"2026-10-02T15:45:00Z","v":3106,"vw":13.568128},{"c":13.57,"h":13.575,"l":13.55,"n":123,"o":13.56,"t":"2026-10-02T16:00:00Z","v":2905,"vw":13.562188},{"c":13.6,"h":13.6,"l":13.555,"n":197,"o":13.57,"t":"2026-10-02T16:15:00Z","v":7495,"vw":13.578442},{"c":13.58,"h":13.61,"l":13.58,"n":97,"o":13.6,"t":"2026-10-02T16:30:00Z","v":4032,"vw":13.596758},{"c":13.6,"h":13.6,"l":13.575,"n":43,"o":13.575,"t":"2026-10-02T16:45:00Z","v":1825,"vw":13.592313},{"c":13.63,"h":13.63,"l":13.61,"n":211,"o":13.61,"t":"2026-10-02T17:00:00Z","v":7566,"vw":13.620889},{"c":13.635,"h":13.64,"l":13.61,"n":85,"o":13.61,"t":"2026-10-02T17:15:00Z","v":3704,"vw":13.620596},{"c":13.63,"h":13.64,"l":13.605,"n":154,"o":13.63,"t":"2026-10-02T17:30:00Z","v":6499,"vw":13.626317},{"c":13.63,"h":13.63,"l":13.62,"n":110,"o":13.63,"t":"2026-10-02T17:45:00Z","v":3644,"vw":13.623235},{"c":13.61,"h":13.65,"l":13.61,"n":163,"o":13.62,"t":"2026-10-02T18:00:00Z","v":6670,"vw":13.632746},{"c":13.585,"h":13.6,"l":13.58,"n":83,"o":13.6,"t":"2026-10-02T18:15:00Z","v":3423,"vw":13.589355},{"c":13.6,"h":13.61,"l":13.59,"n":129,"o":13.59,"t":"2026-10-02T18:30:00Z","v":5221,"vw":13.598651},{"c":13.615,"h":13.615,"l":13.59,"n":194,"o":13.6,"t":"2026-10-02T18:45:00Z","v":7431,"vw":13.604698},{"c":13.615,"h":13.62,"l":13.585,"n":153,"o":13.61,"t":"2026-10-02T19:00:00Z","v":6112,"vw":13.603459},{"c":13.59,"h":13.62,"l":13.59,"n":201,"o":13.6137,"t":"2026-10-02T19:15:00Z","v":6102,"vw":13.606057},{"c":13.595,"h":13.61,"l":13.5866,"n":247,"o":13.59,"t":"2026-10-02T19:30:00Z","v":10093,"vw":13.597867},{"c":13.63,"h":13.64,"l":13.585,"n":843,"o":13.59,"t":"2026-10-02T19:45:00Z","v":32718,"vw":13.617298},{"c":13.62,"h":13.62,"l":13.62,"n":15,"o":13.62,"t":"2026-10-02T20:00:00Z","v":35685,"vw":13.62},{"c":13.41,"h":13.59,"l":13.41,"n":96,"o":13.59,"t":"2026-10-05T13:30:00Z","v":12836,"vw":13.513753},{"c":13.49,"h":13.49,"l":13.3801,"n":78,"o":13.41,"t":"2026-10-05T13:45:00Z","v":6519,"vw":13.405037},{"c":13.565,"h":13.595,"l":13.53,"n":143,"o":13.53,"t":"2026-10-05T14:00:00Z","v":32838,"vw":13.559985},{"c":13.59,"h":13.61,"l":13.57,"n":36,"o":13.58,"t":"2026-10-05T14:15:00Z","v":1806,"vw":13.591371},{"c":13.665,"h":13.67,"l":13.59,"n":90,"o":13.59,"t":"2026-10-05T14:30:00Z","v":3513,"vw":13.640724},{"c":13.79,"h":13.79,"l":13.67,"n":124,"o":13.67,"t":"2026-10-05T14:45:00Z","v":5233,"vw":13.727587},{"c":13.82,"h":13.83,"l":13.79,"n":154,"o":13.79,"t":"2026-10-05T15:00:00Z","v":12064,"vw":13.810688},{"c":13.82,"h":13.83,"l":13.82,"n":78,"o":13.82,"t":"2026-10-05T15:15:00Z","v":6169,"vw":13.829043},{"c":13.84,"h":13.84,"l":13.82,"n":63,"o":13.82,"t":"2026-10-05T15:30:00Z","v":1542,"vw":13.828237},{"c":13.83,"h":13.86,"l":13.83,"n":56,"o":13.86,"t":"2026-10-05T15:45:00Z","v":1451,"vw":13.84625},{"c":13.85,"h":13.86,"l":13.84,"n":64,"o":13.84,"t":"2026-10-05T16:00:00Z","v":1516,"vw":13.85},{"c":13.82,"h":13.86,"l":13.82,"n":85,"o":13.85,"t":"2026-10-05T16:15:00Z","v":2862,"vw":13.838851},{"c":13.84,"h":13.84,"l":13.83,"n":83,"o":13.83,"t":"2026-10-05T16:30:00Z","v":5085,"vw":13.835182},{"c":13.83,"h":13.84,"l":13.83,"n":43,"o":13.83,"t":"2026-10-05T16:45:00Z","v":1558,"vw":13.835},{"c":13.805,"h":13.83,"l":13.805,"n":53,"o":13.83,"t":"2026-10-05T17:00:00Z","v":1457,"vw":13.814025},{"c":13.78,"h":13.81,"l":13.78,"n":90,"o":13.81,"t":"2026-10-05T17:15:00Z","v":3206,"vw":13.798064},{"c":13.755,"h":13.765,"l":13.75,"n":44,"o":13.765,"t":"2026-10-05T17:30:00Z","v":3730,"vw":13.755547},{"c":13.77,"h":13.77,"l":13.74,"n":66,"o":13.74,"t":"2026-10-05T17:45:00Z","v":2605,"vw":13.754363},{"c":13.77,"h":13.77,"l":13.76,"n":75,"o":13.765,"t":"2026-10-05T18:00:00Z","v":2813,"vw":13.766361},{"c":13.75,"h":13.79,"l":13.75,"n":130,"o":13.79,"t":"2026-10-05T18:15:00Z","v":6157,"vw":13.779955},{"c":13.72,"h":13.745,"l":13.72,"n":86,"o":13.7403,"t":"2026-10-05T18:30:00Z","v":4368,"vw":13.740173},{"c":13.7,"h":13.715,"l":13.7,"n":74,"o":13.71,"t":"2026-10-05T18:45:00Z","v":2703,"vw":13.705896},{"c":13.72,"h":13.725,"l":13.72,"n":61,"o":13.72,"t":"2026-10-05T19:00:00Z","v":2132,"vw":13.721111},{"c":13.68,"h":13.735,"l":13.68,"n":113,"o":13.73,"t":"2026-10-05T19:15:00Z","v":4282,"vw":13.718231},{"c":13.7,"h":13.7,"l":13.65,"n":328,"o":13.67,"t":"2026-10-05T19:30:00Z","v":13027,"vw":13.665196},{"c":13.735,"h":13.74,"l":13.675,"n":1118,"o":13.69,"t":"2026-10-05T19:45:00Z","v":56485,"vw":13.716945},{"c":13.72,"h":13.74,"l":13.72,"n":26,"o":13.74,"t":"2026-10-05T20:00:00Z","v":55508,"vw":13.720084},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-05T21:00:00Z","v":500,"vw":13.72},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-06T08:00:00Z","v":218,"vw":13.73},{"c":13.6,"h":13.75,"l":13.6,"n":121,"o":13.66,"t":"2026-10-06T13:30:00Z","v":8793,"vw":13.639334},{"c":13.61,"h":13.61,"l":13.57,"n":95,"o":13.58,"t":"2026-10-06T13:45:00Z","v":4005,"vw":13.592112},{"c":13.7,"h":13.7,"l":13.595,"n":147,"o":13.615,"t":"2026-10-06T14:00:00Z","v":10567,"vw":13.620276},{"c":13.765,"h":13.765,"l":13.72,"n":101,"o":13.72,"t":"2026-10-06T14:15:00Z","v":3737,"vw":13.738279},{"c":13.79,"h":13.8027,"l":13.775,"n":86,"o":13.78,"t":"2026-10-06T14:30:00Z","v":2843,"vw":13.78938},{"c":13.81,"h":13.8171,"l":13.8,"n":84,"o":13.8,"t":"2026-10-06T14:45:00Z","v":3313,"vw":13.807697},{"c":13.81,"h":13.81,"l":13.765,"n":186,"o":13.8,"t":"2026-10-06T15:00:00Z","v":7477,"vw":13.79276},{"c":13.82,"h":13.82,"l":13.7901,"n":60,"o":13.8052,"t":"2026-10-06T15:15:00Z","v":4307,"vw":13.804845},{"c":13.845,"h":13.86,"l":13.835,"n":152,"o":13.84,"t":"2026-10-06T15:30:00Z","v":12408,"vw":13.849136},{"c":13.83,"h":13.835,"l":13.82,"n":81,"o":13.83,"t":"2026-10-06T15:45:00Z","v":3509,"vw":13.827273},{"c":13.84,"h":13.84,"l":13.82,"n":177,"o":13.83,"t":"2026-10-06T16:00:00Z","v":5195,"vw":13.833314},{"c":13.86,"h":13.86,"l":13.83,"n":127,"o":13.83,"t":"2026-10-06T16:15:00Z","v":5687,"vw":13.849761},{"c":13.86,"h":13.869,"l":13.855,"n":64,"o":13.855,"t":"2026-10-06T16:30:00Z","v":3105,"vw":13.859748},{"c":13.868,"h":13.87,"l":13.86,"n":93,"o":13.87,"t":"2026-10-06T16:45:00Z","v":5660,"vw":13.865349},{"c":13.87,"h":13.875,"l":13.86,"n":113,"o":13.865,"t":"2026-10-06T17:00:00Z","v":6547,"vw":13.868247},{"c":13.85,"h":13.86,"l":13.84,"n":152,"o":13.8501,"t":"2026-10-06T17:15:00Z","v":6743,"vw":13.850074},{"c":13.86,"h":13.86,"l":13.845,"n":90,"o":13.845,"t":"2026-10-06T17:30:00Z","v":5818,"vw":13.848718},{"c":13.86,"h":13.86,"l":13.835,"n":115,"o":13.855,"t":"2026-10-06T17:45:00Z","v":5512,"vw":13.850539},{"c":13.85,"h":13.86,"l":13.845,"n":75,"o":13.86,"t":"2026-10-06T18:00:00Z","v":3491,"vw":13.852484},{"c":13.86,"h":13.87,"l":13.855,"n":91,"o":13.855,"t":"2026-10-06T18:15:00Z","v":7781,"vw":13.858849},{"c":13.86,"h":13.87,"l":13.8506,"n":91,"o":13.86,"t":"2026-10-06T18:30:00Z","v":4250,"vw":13.858006},{"c":13.845,"h":13.855,"l":13.84,"n":117,"o":13.855,"t":"2026-10-06T18:45:00Z","v":4272,"vw":13.849184},{"c":13.84,"h":13.855,"l":13.84,"n":123,"o":13.845,"t":"2026-10-06T19:00:00Z","v":4135,"vw":13.843666},{"c":13.8,"h":13.84,"l":13.8,"n":130,"o":13.84,"t":"2026-10-06T19:15:00Z","v":6299,"vw":13.818509},{"c":13.78,"h":13.8214,"l":13.78,"n":323,"o":13.8,"t":"2026-10-06T19:30:00Z","v":18081,"vw":13.811388},{"c":13.76,"h":13.78,"l":13.74,"n":844,"o":13.78,"t":"2026-10-06T19:45:00Z","v":36856,"vw":13.763044},{"c":13.73,"h":13.76,"l":13.73,"n":17,"o":13.76,"t":"2026-10-06T20:00:00Z","v":37267,"vw":13.75991},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-07T12:15:00Z","v":100,"vw":13.95},{"c":13.87,"h":13.88,"l":13.87,"n":3,"o":13.88,"t":"2026-10-07T13:00:00Z","v":583,"vw":13.872866},{"c":13.87,"h":13.88,"l":13.87,"n":5,"o":13.88,"t":"2026-10-07T13:15:00Z","v":1347,"vw":13.872517},{"c":13.925,"h":13.98,"l":13.875,"n":237,"o":13.88,"t":"2026-10-07T13:30:00Z","v":12170,"vw":13.912386},{"c":13.91,"h":13.93,"l":13.88,"n":209,"o":13.92,"t":"2026-10-07T13:45:00Z","v":12293,"vw":13.915538},{"c":13.87,"h":13.905,"l":13.83,"n":201,"o":13.9,"t":"2026-10-07T14:00:00Z","v":13837,"vw":13.858298},{"c":13.87,"h":13.885,"l":13.87,"n":146,"o":13.88,"t":"2026-10-07T14:15:00Z","v":7357,"vw":13.877409},{"c":13.805,"h":13.86,"l":13.79,"n":78,"o":13.86,"t":"2026-10-07T14:30:00Z","v":2701,"vw":13.828549},{"c":13.81,"h":13.83,"l":13.8,"n":129,"o":13.81,"t":"2026-10-07T14:45:00Z","v":6000,"vw":13.818091},{"c":13.83,"h":13.83,"l":13.77,"n":168,"o":13.785,"t":"2026-10-07T15:00:00Z","v":6174,"vw":13.792943},{"c":13.78,"h":13.83,"l":13.77,"n":100,"o":13.83,"t":"2026-10-07T15:15:00Z","v":2949,"vw":13.792813},{"c":13.77,"h":13.78,"l":13.76,"n":104,"o":13.78,"t":"2026-10-07T15:30:00Z","v":5045,"vw":13.768333},{"c":13.77,"h":13.77,"l":13.75,"n":103,"o":13.76,"t":"2026-10-07T15:45:00Z","v":2810,"vw":13.763636},{"c":13.76,"h":13.76,"l":13.73,"n":201,"o":13.76,"t":"2026-10-07T16:00:00Z","v":7489,"vw":13.749678},{"c":13.735,"h":13.775,"l":13.73,"n":72,"o":13.76,"t":"2026-10-07T16:15:00Z","v":3080,"vw":13.76365},{"c":13.82,"h":13.82,"l":13.73,"n":185,"o":13.735,"t":"2026-10-07T16:30:00Z","v":17433,"vw":13.776216},{"c":13.78,"h":13.81,"l":13.78,"n":70,"o":13.81,"t":"2026-10-07T16:45:00Z","v":6666,"vw":13.782711},{"c":13.78,"h":13.79,"l":13.77,"n":175,"o":13.79,"t":"2026-10-07T17:00:00Z","v":5997,"vw":13.775119},{"c":13.75,"h":13.78,"l":13.7436,"n":140,"o":13.78,"t":"2026-10-07T17:15:00Z","v":7503,"vw":13.75438},{"c":13.715,"h":13.76,"l":13.685,"n":383,"o":13.755,"t":"2026-10-07T17:30:00Z","v":47514,"vw":13.738252},{"c":13.7001,"h":13.71,"l":13.695,"n":137,"o":13.71,"t":"2026-10-07T17:45:00Z","v":7831,"vw":13.703338},{"c":13.72,"h":13.72,"l":13.71,"n":35,"o":13.71,"t":"2026-10-07T18:00:00Z","v":1096,"vw":13.715714},{"c":13.71,"h":13.75,"l":13.71,"n":205,"o":13.715,"t":"2026-10-07T18:15:00Z","v":8606,"vw":13.736984},{"c":13.71,"h":13.73,"l":13.69,"n":106,"o":13.69,"t":"2026-10-07T18:30:00Z","v":3638,"vw":13.707143},{"c":13.73,"h":13.73,"l":13.695,"n":154,"o":13.71,"t":"2026-10-07T18:45:00Z","v":6918,"vw":13.713963},{"c":13.8,"h":13.82,"l":13.75,"n":578,"o":13.75,"t":"2026-10-07T19:00:00Z","v":40541,"vw":13.78606},{"c":13.795,"h":13.805,"l":13.78,"n":191,"o":13.805,"t":"2026-10-07T19:15:00Z","v":10873,"vw":13.791605},{"c":13.765,"h":13.79,"l":13.76,"n":263,"o":13.79,"t":"2026-10-07T19:30:00Z","v":9042,"vw":13.775762},{"c":13.715,"h":13.76,"l":13.66,"n":2727,"o":13.76,"t":"2026-10-07T19:45:00Z","v":182578,"vw":13.703834},{"c":13.72,"h":13.72,"l":13.69,"n":25,"o":13.69,"t":"2026-10-07T20:00:00Z","v":60034,"vw":13.719943},{"c":13.74,"h":13.74,"l":13.73,"n":15,"o":13.73,"t":"2026-10-08T11:00:00Z","v":807,"vw":13.734994},{"c":13.79,"h":13.79,"l":13.79,"n":2,"o":13.79,"t":"2026-10-08T11:15:00Z","v":768,"vw":13.79},{"c":13.8,"h":14,"l":13.8,"n":51,"o":14,"t":"2026-10-08T12:30:00Z","v":4042,"vw":13.930593},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-08T13:15:00Z","v":100,"vw":13.81},{"c":14,"h":14.08,"l":13.99,"n":214,"o":14,"t":"2026-10-08T13:30:00Z","v":20088,"vw":14.015077},{"c":13.995,"h":14.07,"l":13.99,"n":148,"o":14.035,"t":"2026-10-08T13:45:00Z","v":9200,"vw":14.025071},{"c":14.06,"h":14.06,"l":13.9923,"n":128,"o":14,"t":"2026-10-08T14:00:00Z","v":6004,"vw":14.021392},{"c":14.05,"h":14.08,"l":14.03,"n":132,"o":14.065,"t":"2026-10-08T14:15:00Z","v":7206,"vw":14.063923},{"c":14.02,"h":14.045,"l":14.02,"n":51,"o":14.04,"t":"2026-10-08T14:30:00Z","v":2221,"vw":14.037857},{"c":14.0717,"h":14.0717,"l":14.04,"n":86,"o":14.04,"t":"2026-10-08T14:45:00Z","v":3847,"vw":14.049722},{"c":14.05,"h":14.07,"l":14.03,"n":109,"o":14.06,"t":"2026-10-08T15:00:00Z","v":5977,"vw":14.05137},{"c":14.04,"h":14.05,"l":14.04,"n":63,"o":14.05,"t":"2026-10-08T15:15:00Z","v":2065,"vw":14.044724},{"c":14.09,"h":14.11,"l":14.05,"n":130,"o":14.05,"t":"2026-10-08T15:30:00Z","v":6661,"vw":14.074169},{"c":14.08,"h":14.12,"l":14.0713,"n":140,"o":14.1,"t":"2026-10-08T15:45:00Z","v":18374,"vw":14.101063},{"c":14.07,"h":14.07,"l":14.055,"n":116,"o":14.07,"t":"2026-10-08T16:00:00Z","v":4889,"vw":14.061644},{"c":14.03,"h":14.11,"l":13.97,"n":781,"o":14.08,"t":"2026-10-08T16:15:00Z","v":37802,"vw":14.043681},{"c":13.925,"h":14.02,"l":13.87,"n":369,"o":14.01,"t":"2026-10-08T16:30:00Z","v":31884,"vw":13.928248},{"c":13.97,"h":13.97,"l":13.9,"n":199,"o":13.925,"t":"2026-10-08T16:45:00Z","v":9467,"vw":13.922184},{"c":13.99,"h":14.01,"l":13.9511,"n":209,"o":13.97,"t":"2026-10-08T17:00:00Z","v":12664,"vw":13.973944},{"c":14.01,"h":14.01,"l":13.97,"n":190,"o":13.99,"t":"2026-10-08T17:15:00Z","v":9336,"vw":13.991114},{"c":13.99,"h":14.025,"l":13.98,"n":342,"o":14.005,"t":"2026-10-08T17:30:00Z","v":18550,"vw":14.00406},{"c":13.95,"h":13.9992,"l":13.94,"n":243,"o":13.9992,"t":"2026-10-08T17:45:00Z","v":11048,"vw":13.964286},{"c":13.95,"h":13.97,"l":13.94,"n":243,"o":13.945,"t":"2026-10-08T18:00:00Z","v":10716,"vw":13.954018},{"c":13.96,"h":13.99,"l":13.955,"n":250,"o":13.955,"t":"2026-10-08T18:15:00Z","v":9991,"vw":13.969893},{"c":13.97,"h":13.985,"l":13.955,"n":283,"o":13.96,"t":"2026-10-08T18:30:00Z","v":11572,"vw":13.971478},{"c":13.945,"h":13.97,"l":13.93,"n":242,"o":13.97,"t":"2026-10-08T18:45:00Z","v":10441,"vw":13.954084},{"c":13.965,"h":13.975,"l":13.93,"n":225,"o":13.94,"t":"2026-10-08T19:00:00Z","v":13334,"vw":13.957091},{"c":13.99,"h":14.03,"l":13.965,"n":315,"o":13.965,"t":"2026-10-08T19:15:00Z","v":21244,"vw":13.998137},{"c":14.01,"h":14.015,"l":13.96,"n":585,"o":13.99,"t":"2026-10-08T19:30:00Z","v":42386,"vw":13.988606},{"c":14.06,"h":14.08,"l":14.005,"n":1979,"o":14.01,"t":"2026-10-08T19:45:00Z","v":135699,"vw":14.058312},{"c":14.07,"h":14.07,"l":13.97,"n":28,"o":13.97,"t":"2026-10-08T20:00:00Z","v":65583,"vw":14.069831},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-08T20:30:00Z","v":3545,"vw":14.07},{"c":14.195,"h":14.21,"l":13.87,"n":283,"o":13.87,"t":"2026-10-09T13:30:00Z","v":22028,"vw":14.125593},{"c":14.1508,"h":14.19,"l":14.1508,"n":114,"o":14.18,"t":"2026-10-09T13:45:00Z","v":6036,"vw":14.169676},{"c":14.13,"h":14.13,"l":14.0933,"n":39,"o":14.0933,"t":"2026-10-09T14:00:00Z","v":747,"vw":14.11132},{"c":14.16,"h":14.17,"l":14.125,"n":63,"o":14.15,"t":"2026-10-09T14:15:00Z","v":2709,"vw":14.144934},{"c":14.17,"h":14.185,"l":14.16,"n":176,"o":14.17,"t":"2026-10-09T14:30:00Z","v":13423,"vw":14.173655},{"c":14.16,"h":14.16,"l":14.1444,"n":69,"o":14.16,"t":"2026-10-09T14:45:00Z","v":3009,"vw":14.15659},{"c":14.21,"h":14.21,"l":14.15,"n":209,"o":14.17,"t":"2026-10-09T15:00:00Z","v":9207,"vw":14.170147},{"c":14.19,"h":14.21,"l":14.18,"n":81,"o":14.21,"t":"2026-10-09T15:15:00Z","v":3797,"vw":14.192049},{"c":14.15,"h":14.19,"l":14.14,"n":83,"o":14.19,"t":"2026-10-09T15:30:00Z","v":3056,"vw":14.162482},{"c":14.12,"h":14.15,"l":14.12,"n":29,"o":14.15,"t":"2026-10-09T15:45:00Z","v":1082,"vw":14.142857},{"c":14.0513,"h":14.105,"l":14.0513,"n":87,"o":14.105,"t":"2026-10-09T16:00:00Z","v":4575,"vw":14.066286},{"c":14.02,"h":14.06,"l":14,"n":50,"o":14.06,"t":"2026-10-09T16:15:00Z","v":3430,"vw":14.034983},{"c":14.04,"h":14.04,"l":14.0278,"n":32,"o":14.03,"t":"2026-10-09T16:30:00Z","v":1517,"vw":14.034725},{"c":13.98,"h":14.0222,"l":13.98,"n":85,"o":14.02,"t":"2026-10-09T16:45:00Z","v":3170,"vw":14.003794},{"c":13.965,"h":13.98,"l":13.95,"n":133,"o":13.98,"t":"2026-10-09T17:00:00Z","v":5004,"vw":13.963611},{"c":13.97,"h":13.99,"l":13.96,"n":131,"o":13.98,"t":"2026-10-09T17:15:00Z","v":4575,"vw":13.97272},{"c":13.9656,"h":13.98,"l":13.96,"n":86,"o":13.97,"t":"2026-10-09T17:30:00Z","v":4459,"vw":13.971549},{"c":13.995,"h":13.995,"l":13.95,"n":72,"o":13.96,"t":"2026-10-09T17:45:00Z","v":3047,"vw":13.960991},{"c":13.98,"h":14,"l":13.9613,"n":81,"o":14,"t":"2026-10-09T18:00:00Z","v":3705,"vw":13.980501},{"c":13.99,"h":14,"l":13.98,"n":52,"o":14,"t":"2026-10-09T18:15:00Z","v":2357,"vw":13.991818},{"c":13.98,"h":13.99,"l":13.97,"n":79,"o":13.99,"t":"2026-10-09T18:30:00Z","v":3173,"vw":13.981053},{"c":13.9652,"h":13.98,"l":13.92,"n":438,"o":13.97,"t":"2026-10-09T18:45:00Z","v":22377,"vw":13.939709},{"c":13.96,"h":13.97,"l":13.95,"n":125,"o":13.96,"t":"2026-10-09T19:00:00Z","v":7582,"vw":13.960173},{"c":13.95,"h":13.96,"l":13.95,"n":147,"o":13.96,"t":"2026-10-09T19:15:00Z","v":7645,"vw":13.955147},{"c":13.9,"h":13.95,"l":13.9,"n":176,"o":13.95,"t":"2026-10-09T19:30:00Z","v":7868,"vw":13.921788},{"c":13.84,"h":13.895,"l":13.84,"n":866,"o":13.895,"t":"2026-10-09T19:45:00Z","v":41643,"vw":13.863349},{"c":13.84,"h":13.84,"l":13.84,"n":13,"o":13.84,"t":"2026-10-09T20:00:00Z","v":39485,"vw":13.84},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-12T08:00:00Z","v":250,"vw":13.83},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-12T10:30:00Z","v":250,"vw":13.92},{"c":14.07,"h":14.085,"l":13.99,"n":93,"o":13.99,"t":"2026-10-12T13:30:00Z","v":6043,"vw":14.022947},{"c":14.0665,"h":14.14,"l":14.06,"n":111,"o":14.09,"t":"2026-10-12T13:45:00Z","v":4894,"vw":14.093904},{"c":13.99,"h":14.0899,"l":13.99,"n":170,"o":14.07,"t":"2026-10-12T14:00:00Z","v":8248,"vw":14.043001},{"c":14.04,"h":14.0599,"l":14.005,"n":173,"o":14.025,"t":"2026-10-12T14:15:00Z","v":8412,"vw":14.030691},{"c":14.01,"h":14.0558,"l":14.01,"n":111,"o":14.0558,"t":"2026-10-12T14:30:00Z","v":3939,"vw":14.030831},{"c":14.04,"h":14.04,"l":13.99,"n":71,"o":13.99,"t":"2026-10-12T14:45:00Z","v":4723,"vw":14.001939},{"c":14.06,"h":14.06,"l":13.99,"n":135,"o":14.02,"t":"2026-10-12T15:00:00Z","v":7353,"vw":14.021087},{"c":14.05,"h":14.06,"l":14.05,"n":40,"o":14.05,"t":"2026-10-12T15:15:00Z","v":1748,"vw":14.057319},{"c":14.07,"h":14.09,"l":14.06,"n":124,"o":14.08,"t":"2026-10-12T15:30:00Z","v":4778,"vw":14.078958},{"c":14.085,"h":14.085,"l":14.06,"n":71,"o":14.07,"t":"2026-10-12T15:45:00Z","v":2770,"vw":14.066262},{"c":14.07,"h":14.08,"l":14.07,"n":51,"o":14.08,"t":"2026-10-12T16:00:00Z","v":1350,"vw":14.076494},{"c":14.08,"h":14.08,"l":14.065,"n":58,"o":14.0701,"t":"2026-10-12T16:15:00Z","v":2586,"vw":14.073019},{"c":14.08,"h":14.09,"l":14.06,"n":67,"o":14.09,"t":"2026-10-12T16:30:00Z","v":2520,"vw":14.077524},{"c":14.06,"h":14.085,"l":14.06,"n":74,"o":14.085,"t":"2026-10-12T16:45:00Z","v":2988,"vw":14.075073},{"c":14.04,"h":14.045,"l":14.03,"n":96,"o":14.03,"t":"2026-10-12T17:00:00Z","v":3107,"vw":14.040379},{"c":14.03,"h":14.04,"l":14.0201,"n":101,"o":14.04,"t":"2026-10-12T17:15:00Z","v":3630,"vw":14.029831},{"c":14.04,"h":14.045,"l":14.04,"n":26,"o":14.045,"t":"2026-10-12T17:30:00Z","v":827,"vw":14.041774},{"c":14.04,"h":14.05,"l":14.03,"n":156,"o":14.03,"t":"2026-10-12T17:45:00Z","v":5175,"vw":14.03907},{"c":14.045,"h":14.05,"l":14.045,"n":105,"o":14.05,"t":"2026-10-12T18:00:00Z","v":2781,"vw":14.049643},{"c":14.06,"h":14.06,"l":14.05,"n":70,"o":14.05,"t":"2026-10-12T18:15:00Z","v":3452,"vw":14.052091},{"c":14.04,"h":14.05,"l":14.04,"n":63,"o":14.05,"t":"2026-10-12T18:30:00Z","v":2071,"vw":14.044162},{"c":14.04,"h":14.06,"l":14.0357,"n":218,"o":14.045,"t":"2026-10-12T18:45:00Z","v":6188,"vw":14.045555},{"c":14.0601,"h":14.07,"l":14.041,"n":117,"o":14.05,"t":"2026-10-12T19:00:00Z","v":6462,"vw":14.059907},{"c":14.04,"h":14.06,"l":14.035,"n":122,"o":14.06,"t":"2026-10-12T19:15:00Z","v":4853,"vw":14.049792},{"c":14.01,"h":14.045,"l":14.005,"n":217,"o":14.04,"t":"2026-10-12T19:30:00Z","v":8931,"vw":14.020835},{"c":14.01,"h":14.05,"l":14,"n":838,"o":14.025,"t":"2026-10-12T19:45:00Z","v":34105,"vw":14.022108},{"c":14.01,"h":14.01,"l":14.01,"n":12,"o":14.01,"t":"2026-10-12T20:00:00Z","v":37895,"vw":14.01},{"c":14.16,"h":14.19,"l":14.06,"n":101,"o":14.07,"t":"2026-10-13T13:30:00Z","v":7821,"vw":14.126632},{"c":14.14,"h":14.17,"l":14.13,"n":72,"o":14.17,"t":"2026-10-13T13:45:00Z","v":3151,"vw":14.153801},{"c":14.12,"h":14.132,"l":14.1,"n":176,"o":14.132,"t":"2026-10-13T14:00:00Z","v":6966,"vw":14.120484},{"c":14.24,"h":14.24,"l":14.13,"n":256,"o":14.13,"t":"2026-10-13T14:15:00Z","v":17050,"vw":14.164182},{"c":14.28,"h":14.28,"l":14.23,"n":139,"o":14.25,"t":"2026-10-13T14:30:00Z","v":8542,"vw":14.263913},{"c":14.26,"h":14.29,"l":14.26,"n":149,"o":14.29,"t":"2026-10-13T14:45:00Z","v":6290,"vw":14.275011},{"c":14.295,"h":14.295,"l":14.25,"n":125,"o":14.25,"t":"2026-10-13T15:00:00Z","v":5323,"vw":14.261959},{"c":14.29,"h":14.29,"l":14.27,"n":151,"o":14.28,"t":"2026-10-13T15:15:00Z","v":4944,"vw":14.280371},{"c":14.29,"h":14.29,"l":14.24,"n":240,"o":14.29,"t":"2026-10-13T15:30:00Z","v":30537,"vw":14.24855},{"c":14.26,"h":14.285,"l":14.26,"n":229,"o":14.2801,"t":"2026-10-13T15:45:00Z","v":11063,"vw":14.27482},{"c":14.3,"h":14.3,"l":14.28,"n":229,"o":14.28,"t":"2026-10-13T16:00:00Z","v":11216,"vw":14.283981},{"c":14.26,"h":14.3,"l":14.255,"n":109,"o":14.3,"t":"2026-10-13T16:15:00Z","v":3746,"vw":14.281061},{"c":14.2665,"h":14.2845,"l":14.24,"n":97,"o":14.25,"t":"2026-10-13T16:30:00Z","v":5188,"vw":14.257962},{"c":14.29,"h":14.29,"l":14.25,"n":72,"o":14.25,"t":"2026-10-13T16:45:00Z","v":7603,"vw":14.252495},{"c":14.3,"h":14.3,"l":14.29,"n":133,"o":14.3,"t":"2026-10-13T17:00:00Z","v":4968,"vw":14.291937},{"c":14.3,"h":14.3142,"l":14.3,"n":126,"o":14.3,"t":"2026-10-13T17:15:00Z","v":3529,"vw":14.30397},{"c":14.349,"h":14.355,"l":14.305,"n":142,"o":14.305,"t":"2026-10-13T17:30:00Z","v":6003,"vw":14.335967},{"c":14.37,"h":14.37,"l":14.3497,"n":112,"o":14.3497,"t":"2026-10-13T17:45:00Z","v":3423,"vw":14.360427},{"c":14.4,"h":14.4,"l":14.37,"n":160,"o":14.38,"t":"2026-10-13T18:00:00Z","v":5562,"vw":14.381826},{"c":14.38,"h":14.4102,"l":14.37,"n":293,"o":14.4,"t":"2026-10-13T18:15:00Z","v":12346,"vw":14.397043},{"c":14.38,"h":14.38,"l":14.3709,"n":75,"o":14.38,"t":"2026-10-13T18:30:00Z","v":3163,"vw":14.378633},{"c":14.405,"h":14.405,"l":14.37,"n":173,"o":14.38,"t":"2026-10-13T18:45:00Z","v":8055,"vw":14.387544},{"c":14.36,"h":14.4001,"l":14.36,"n":280,"o":14.4001,"t":"2026-10-13T19:00:00Z","v":11565,"vw":14.381888},{"c":14.36,"h":14.37,"l":14.355,"n":149,"o":14.36,"t":"2026-10-13T19:15:00Z","v":5033,"vw":14.359321},{"c":14.39,"h":14.4,"l":14.36,"n":444,"o":14.365,"t":"2026-10-13T19:30:00Z","v":16940,"vw":14.375496},{"c":14.36,"h":14.41,"l":14.34,"n":1031,"o":14.39,"t":"2026-10-13T19:45:00Z","v":40329,"vw":14.370215},{"c":14.47,"h":14.47,"l":14.36,"n":15,"o":14.36,"t":"2026-10-13T20:00:00Z","v":35210,"vw":14.360332},{"c":14.205,"h":14.405,"l":14.205,"n":140,"o":14.4,"t":"2026-10-14T13:30:00Z","v":15916,"vw":14.323952},{"c":14.1544,"h":14.22,"l":14.1544,"n":104,"o":14.2,"t":"2026-10-14T13:45:00Z","v":6693,"vw":14.189121},{"c":14.15,"h":14.15,"l":14.1,"n":106,"o":14.14,"t":"2026-10-14T14:00:00Z","v":4819,"vw":14.135758},{"c":14.14,"h":14.15,"l":14.11,"n":173,"o":14.15,"t":"2026-10-14T14:15:00Z","v":7044,"vw":14.133246},{"c":14.13,"h":14.1645,"l":14.11,"n":202,"o":14.16,"t":"2026-10-14T14:30:00Z","v":14417,"vw":14.145069},{"c":14.15,"h":14.17,"l":14.15,"n":78,"o":14.17,"t":"2026-10-14T14:45:00Z","v":1804,"vw":14.161828},{"c":14.15,"h":14.15,"l":14.12,"n":194,"o":14.14,"t":"2026-10-14T15:00:00Z","v":8288,"vw":14.136244},{"c":14.1,"h":14.13,"l":14.1,"n":109,"o":14.13,"t":"2026-10-14T15:15:00Z","v":3155,"vw":14.114667},{"c":14.07,"h":14.1,"l":14.07,"n":126,"o":14.1,"t":"2026-10-14T15:30:00Z","v":3666,"vw":14.086658},{"c":14.08,"h":14.08,"l":14.06,"n":110,"o":14.07,"t":"2026-10-14T15:45:00Z","v":3130,"vw":14.073492},{"c":14.05,"h":14.09,"l":14.05,"n":188,"o":14.09,"t":"2026-10-14T16:00:00Z","v":4557,"vw":14.073389},{"c":14.0701,"h":14.09,"l":14.06,"n":112,"o":14.075,"t":"2026-10-14T16:15:00Z","v":4048,"vw":14.076684},{"c":14.09,"h":14.095,"l":14.08,"n":156,"o":14.08,"t":"2026-10-14T16:30:00Z","v":4142,"vw":14.087486},{"c":14.09,"h":14.095,"l":14.08,"n":110,"o":14.09,"t":"2026-10-14T16:45:00Z","v":3762,"vw":14.088192},{"c":14.06,"h":14.085,"l":14.05,"n":171,"o":14.085,"t":"2026-10-14T17:00:00Z","v":4991,"vw":14.074816},{"c":14.05,"h":14.07,"l":14.04,"n":142,"o":14.04,"t":"2026-10-14T17:15:00Z","v":6216,"vw":14.053267},{"c":14.08,"h":14.08,"l":14.06,"n":153,"o":14.06,"t":"2026-10-14T17:30:00Z","v":5979,"vw":14.07395},{"c":14.0876,"h":14.09,"l":14.07,"n":180,"o":14.08,"t":"2026-10-14T17:45:00Z","v":6546,"vw":14.084561},{"c":14.07,"h":14.08,"l":14.07,"n":224,"o":14.08,"t":"2026-10-14T18:00:00Z","v":6664,"vw":14.075836},{"c":14.045,"h":14.07,"l":14.045,"n":175,"o":14.07,"t":"2026-10-14T18:15:00Z","v":4793,"vw":14.05963},{"c":14.04,"h":14.05,"l":14.03,"n":123,"o":14.05,"t":"2026-10-14T18:30:00Z","v":3394,"vw":14.041502},{"c":14.03,"h":14.04,"l":14.02,"n":138,"o":14.0301,"t":"2026-10-14T18:45:00Z","v":4338,"vw":14.029117},{"c":14.03,"h":14.03,"l":14.015,"n":222,"o":14.025,"t":"2026-10-14T19:00:00Z","v":8052,"vw":14.018296},{"c":13.965,"h":14.025,"l":13.965,"n":434,"o":14.025,"t":"2026-10-14T19:15:00Z","v":30389,"vw":14.000028},{"c":13.99,"h":13.99,"l":13.92,"n":360,"o":13.96,"t":"2026-10-14T19:30:00Z","v":11144,"vw":13.95689},{"c":14.04,"h":14.05,"l":13.99,"n":1061,"o":13.99,"t":"2026-10-14T19:45:00Z","v":54404,"vw":14.017169},{"c":14.04,"h":14.04,"l":14.04,"n":24,"o":14.04,"t":"2026-10-14T20:00:00Z","v":63103,"vw":14.04},{"c":14.1,"h":14.11,"l":13.91,"n":228,"o":14.09,"t":"2026-10-15T13:30:00Z","v":13438,"vw":13.999351},{"c":13.985,"h":14.09,"l":13.9,"n":225,"o":14.09,"t":"2026-10-15T13:45:00Z","v":10307,"vw":14.016201},{"c":14.07,"h":14.1,"l":13.97,"n":376,"o":13.98,"t":"2026-10-15T14:00:00Z","v":14597,"vw":14.041473},{"c":14.05,"h":14.08,"l":14.03,"n":244,"o":14.072,"t":"2026-10-15T14:15:00Z","v":9093,"vw":14.06658},{"c":14.09,"h":14.1,"l":14.04,"n":274,"o":14.07,"t":"2026-10-15T14:30:00Z","v":16210,"vw":14.075344},{"c":14.07,"h":14.09,"l":14.065,"n":287,"o":14.09,"t":"2026-10-15T14:45:00Z","v":13630,"vw":14.074925},{"c":14,"h":14.06,"l":13.995,"n":217,"o":14.06,"t":"2026-10-15T15:00:00Z","v":8745,"vw":14.018821},{"c":14.04,"h":14.05,"l":14.01,"n":159,"o":14.01,"t":"2026-10-15T15:15:00Z","v":6952,"vw":14.024045},{"c":14.04,"h":14.06,"l":14.02,"n":68,"o":14.06,"t":"2026-10-15T15:30:00Z","v":3159,"vw":14.036957},{"c":14.03,"h":14.04,"l":14.03,"n":163,"o":14.035,"t":"2026-10-15T15:45:00Z","v":6335,"vw":14.03773},{"c":14.05,"h":14.06,"l":14.03,"n":128,"o":14.03,"t":"2026-10-15T16:00:00Z","v":5346,"vw":14.040211},{"c":14.06,"h":14.07,"l":14.03,"n":112,"o":14.06,"t":"2026-10-15T16:15:00Z","v":5537,"vw":14.044206},{"c":14.03,"h":14.07,"l":14.03,"n":125,"o":14.06,"t":"2026-10-15T16:30:00Z","v":5959,"vw":14.046511},{"c":14.01,"h":14.025,"l":14,"n":130,"o":14.025,"t":"2026-10-15T16:45:00Z","v":4786,"vw":14.009623},{"c":14.02,"h":14.035,"l":14.005,"n":111,"o":14.005,"t":"2026-10-15T17:00:00Z","v":6603,"vw":14.020413},{"c":13.98,"h":14.02,"l":13.98,"n":228,"o":14.02,"t":"2026-10-15T17:15:00Z","v":11965,"vw":14.000024},{"c":13.97,"h":13.975,"l":13.96,"n":106,"o":13.97,"t":"2026-10-15T17:30:00Z","v":4684,"vw":13.96783},{"c":14.005,"h":14.005,"l":13.965,"n":129,"o":13.97,"t":"2026-10-15T17:45:00Z","v":5781,"vw":13.984067},{"c":14,"h":14.02,"l":14,"n":127,"o":14,"t":"2026-10-15T18:00:00Z","v":7485,"vw":14.009613},{"c":13.97,"h":13.99,"l":13.97,"n":115,"o":13.99,"t":"2026-10-15T18:15:00Z","v":3679,"vw":13.976353},{"c":13.94,"h":13.965,"l":13.94,"n":92,"o":13.965,"t":"2026-10-15T18:30:00Z","v":4471,"vw":13.951598},{"c":13.93,"h":13.94,"l":13.925,"n":134,"o":13.94,"t":"2026-10-15T18:45:00Z","v":6739,"vw":13.929155},{"c":13.93,"h":13.96,"l":13.93,"n":218,"o":13.935,"t":"2026-10-15T19:00:00Z","v":9849,"vw":13.94065},{"c":13.9,"h":13.935,"l":13.9,"n":209,"o":13.93,"t":"2026-10-15T19:15:00Z","v":8647,"vw":13.916945},{"c":13.85,"h":13.89,"l":13.85,"n":245,"o":13.89,"t":"2026-10-15T19:30:00Z","v":10690,"vw":13.871066},{"c":13.905,"h":13.92,"l":13.86,"n":905,"o":13.86,"t":"2026-10-15T19:45:00Z","v":49694,"vw":13.892162},{"c":13.91,"h":13.91,"l":13.91,"n":11,"o":13.91,"t":"2026-10-15T20:00:00Z","v":67837,"vw":13.91},{"c":14.09,"h":14.15,"l":13.9201,"n":110,"o":14.05,"t":"2026-10-16T13:30:00Z","v":11217,"vw":14.072244},{"c":14.17,"h":14.205,"l":14.09,"n":105,"o":14.09,"t":"2026-10-16T13:45:00Z","v":8251,"vw":14.163911},{"c":14.16,"h":14.2,"l":14.15,"n":69,"o":14.15,"t":"2026-10-16T14:00:00Z","v":3077,"vw":14.171771},{"c":14.17,"h":14.18,"l":14.14,"n":148,"o":14.16,"t":"2026-10-16T14:15:00Z","v":7766,"vw":14.167158},{"c":14.22,"h":14.22,"l":14.15,"n":106,"o":14.15,"t":"2026-10-16T14:30:00Z","v":5099,"vw":14.192156},{"c":14.27,"h":14.275,"l":14.22,"n":127,"o":14.22,"t":"2026-10-16T14:45:00Z","v":5191,"vw":14.255},{"c":14.22,"h":14.26,"l":14.215,"n":176,"o":14.26,"t":"2026-10-16T15:00:00Z","v":7093,"vw":14.239116},{"c":14.24,"h":14.26,"l":14.2,"n":338,"o":14.23,"t":"2026-10-16T15:15:00Z","v":18111,"vw":14.230579},{"c":14.25,"h":14.26,"l":14.23,"n":121,"o":14.23,"t":"2026-10-16T15:30:00Z","v":5566,"vw":14.245934},{"c":14.29,"h":14.3,"l":14.255,"n":142,"o":14.26,"t":"2026-10-16T15:45:00Z","v":10457,"vw":14.278475},{"c":14.275,"h":14.2899,"l":14.274,"n":86,"o":14.285,"t":"2026-10-16T16:00:00Z","v":6285,"vw":14.277773},{"c":14.3299,"h":14.3299,"l":14.265,"n":228,"o":14.27,"t":"2026-10-16T16:15:00Z","v":16318,"vw":14.293358},{"c":14.3,"h":14.32,"l":14.3,"n":159,"o":14.32,"t":"2026-10-16T16:30:00Z","v":6300,"vw":14.310537},{"c":14.38,"h":14.39,"l":14.3,"n":187,"o":14.3,"t":"2026-10-16T16:45:00Z","v":14929,"vw":14.357664},{"c":14.365,"h":14.385,"l":14.35,"n":108,"o":14.38,"t":"2026-10-16T17:00:00Z","v":3662,"vw":14.363352},{"c":14.38,"h":14.385,"l":14.34,"n":173,"o":14.36,"t":"2026-10-16T17:15:00Z","v":6896,"vw":14.358762},{"c":14.37,"h":14.38,"l":14.335,"n":222,"o":14.375,"t":"2026-10-16T17:30:00Z","v":9392,"vw":14.36338},{"c":14.35,"h":14.37,"l":14.345,"n":152,"o":14.37,"t":"2026-10-16T17:45:00Z","v":6028,"vw":14.356552},{"c":14.355,"h":14.3699,"l":14.335,"n":135,"o":14.34,"t":"2026-10-16T18:00:00Z","v":6197,"vw":14.352944},{"c":14.335,"h":14.355,"l":14.325,"n":108,"o":14.355,"t":"2026-10-16T18:15:00Z","v":4432,"vw":14.339975},{"c":14.325,"h":14.3301,"l":14.31,"n":193,"o":14.3301,"t":"2026-10-16T18:30:00Z","v":8844,"vw":14.318552},{"c":14.315,"h":14.34,"l":14.31,"n":114,"o":14.33,"t":"2026-10-16T18:45:00Z","v":4868,"vw":14.323848},{"c":14.265,"h":14.315,"l":14.26,"n":171,"o":14.315,"t":"2026-10-16T19:00:00Z","v":8381,"vw":14.282199},{"c":14.285,"h":14.29,"l":14.265,"n":147,"o":14.265,"t":"2026-10-16T19:15:00Z","v":5250,"vw":14.283068},{"c":14.26,"h":14.3092,"l":14.26,"n":272,"o":14.285,"t":"2026-10-16T19:30:00Z","v":11075,"vw":14.291036},{"c":14.27,"h":14.285,"l":14.25,"n":928,"o":14.27,"t":"2026-10-16T19:45:00Z","v":54402,"vw":14.266806},{"c":14.27,"h":14.27,"l":14.27,"n":10,"o":14.27,"t":"2026-10-16T20:00:00Z","v":41574,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-16T20:15:00Z","v":2018,"vw":14.27},{"c":14.3296,"h":14.3296,"l":14.3296,"n":1,"o":14.3296,"t":"2026-10-16T23:45:00Z","v":600,"vw":14.3296},{"c":14.3,"h":14.32,"l":14.185,"n":195,"o":14.19,"t":"2026-10-19T13:30:00Z","v":19677,"vw":14.241388},{"c":14.34,"h":14.39,"l":14.33,"n":137,"o":14.33,"t":"2026-10-19T13:45:00Z","v":7850,"vw":14.351427},{"c":14.36,"h":14.38,"l":14.32,"n":70,"o":14.34,"t":"2026-10-19T14:00:00Z","v":4528,"vw":14.34722},{"c":14.355,"h":14.355,"l":14.31,"n":61,"o":14.3356,"t":"2026-10-19T14:15:00Z","v":1919,"vw":14.333292},{"c":14.32,"h":14.35,"l":14.32,"n":116,"o":14.35,"t":"2026-10-19T14:30:00Z","v":3099,"vw":14.337125},{"c":14.305,"h":14.32,"l":14.29,"n":124,"o":14.32,"t":"2026-10-19T14:45:00Z","v":4004,"vw":14.302638},{"c":14.27,"h":14.31,"l":14.27,"n":118,"o":14.3,"t":"2026-10-19T15:00:00Z","v":2806,"vw":14.287502},{"c":14.32,"h":14.33,"l":14.2641,"n":89,"o":14.2641,"t":"2026-10-19T15:15:00Z","v":2538,"vw":14.300423},{"c":14.34,"h":14.35,"l":14.34,"n":35,"o":14.35,"t":"2026-10-19T15:30:00Z","v":1025,"vw":14.343569},{"c":14.32,"h":14.34,"l":14.32,"n":142,"o":14.34,"t":"2026-10-19T15:45:00Z","v":3095,"vw":14.326773},{"c":14.37,"h":14.37,"l":14.33,"n":186,"o":14.33,"t":"2026-10-19T16:00:00Z","v":6673,"vw":14.350697},{"c":14.34,"h":14.385,"l":14.34,"n":130,"o":14.37,"t":"2026-10-19T16:15:00Z","v":5265,"vw":14.364756},{"c":14.28,"h":14.34,"l":14.28,"n":223,"o":14.34,"t":"2026-10-19T16:30:00Z","v":14186,"vw":14.3056},{"c":14.29,"h":14.31,"l":14.275,"n":141,"o":14.275,"t":"2026-10-19T16:45:00Z","v":12350,"vw":14.292985},{"c":14.315,"h":14.315,"l":14.29,"n":185,"o":14.29,"t":"2026-10-19T17:00:00Z","v":5867,"vw":14.302446},{"c":14.3297,"h":14.3297,"l":14.3,"n":107,"o":14.31,"t":"2026-10-19T17:15:00Z","v":3956,"vw":14.315572},{"c":14.33,"h":14.33,"l":14.3,"n":327,"o":14.32,"t":"2026-10-19T17:30:00Z","v":14539,"vw":14.318312},{"c":14.32,"h":14.34,"l":14.32,"n":114,"o":14.34,"t":"2026-10-19T17:45:00Z","v":2953,"vw":14.331344},{"c":14.325,"h":14.325,"l":14.31,"n":171,"o":14.32,"t":"2026-10-19T18:00:00Z","v":10873,"vw":14.312359},{"c":14.3,"h":14.32,"l":14.3,"n":145,"o":14.32,"t":"2026-10-19T18:15:00Z","v":4223,"vw":14.302536},{"c":14.345,"h":14.345,"l":14.295,"n":175,"o":14.295,"t":"2026-10-19T18:30:00Z","v":5362,"vw":14.308912},{"c":14.34,"h":14.36,"l":14.335,"n":143,"o":14.345,"t":"2026-10-19T18:45:00Z","v":7052,"vw":14.347986},{"c":14.335,"h":14.35,"l":14.335,"n":149,"o":14.35,"t":"2026-10-19T19:00:00Z","v":5155,"vw":14.346587},{"c":14.33,"h":14.345,"l":14.325,"n":135,"o":14.335,"t":"2026-10-19T19:15:00Z","v":5799,"vw":14.336326},{"c":14.3668,"h":14.3668,"l":14.309,"n":350,"o":14.32,"t":"2026-10-19T19:30:00Z","v":15625,"vw":14.331107},{"c":14.36,"h":14.38,"l":14.345,"n":1177,"o":14.36,"t":"2026-10-19T19:45:00Z","v":70325,"vw":14.362737},{"c":14.35,"h":14.35,"l":14.35,"n":18,"o":14.35,"t":"2026-10-19T20:00:00Z","v":36461,"vw":14.35},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-19T20:15:00Z","v":3795,"vw":14.35},{"c":14.4598,"h":14.4598,"l":14.4598,"n":1,"o":14.4598,"t":"2026-10-19T22:30:00Z","v":125,"vw":14.4598},{"c":14.28,"h":14.49,"l":14.21,"n":295,"o":14.49,"t":"2026-10-20T13:30:00Z","v":20809,"vw":14.337171},{"c":14.37,"h":14.37,"l":14.25,"n":108,"o":14.25,"t":"2026-10-20T13:45:00Z","v":5396,"vw":14.301861},{"c":14.33,"h":14.37,"l":14.29,"n":87,"o":14.37,"t":"2026-10-20T14:00:00Z","v":6949,"vw":14.308043},{"c":14.1,"h":14.315,"l":14.08,"n":451,"o":14.31,"t":"2026-10-20T14:15:00Z","v":22133,"vw":14.205956},{"c":14.08,"h":14.14,"l":14.05,"n":384,"o":14.06,"t":"2026-10-20T14:30:00Z","v":12905,"vw":14.102721},{"c":14.07,"h":14.12,"l":14.055,"n":347,"o":14.07,"t":"2026-10-20T14:45:00Z","v":19511,"vw":14.086053},{"c":14.16,"h":14.19,"l":14.08,"n":369,"o":14.08,"t":"2026-10-20T15:00:00Z","v":16694,"vw":14.152273},{"c":14.21,"h":14.21,"l":14.135,"n":99,"o":14.15,"t":"2026-10-20T15:15:00Z","v":2915,"vw":14.165675},{"c":14.16,"h":14.2,"l":14.16,"n":94,"o":14.2,"t":"2026-10-20T15:30:00Z","v":3953,"vw":14.176596},{"c":14.2,"h":14.2,"l":14.17,"n":69,"o":14.17,"t":"2026-10-20T15:45:00Z","v":3208,"vw":14.18586},{"c":14.21,"h":14.215,"l":14.2,"n":58,"o":14.2,"t":"2026-10-20T16:00:00Z","v":2668,"vw":14.20754},{"c":14.23,"h":14.23,"l":14.21,"n":91,"o":14.21,"t":"2026-10-20T16:15:00Z","v":3072,"vw":14.214749},{"c":14.27,"h":14.27,"l":14.24,"n":87,"o":14.24,"t":"2026-10-20T16:30:00Z","v":3069,"vw":14.25346},{"c":14.27,"h":14.275,"l":14.25,"n":126,"o":14.275,"t":"2026-10-20T16:45:00Z","v":8423,"vw":14.259752},{"c":14.27,"h":14.28,"l":14.2624,"n":134,"o":14.265,"t":"2026-10-20T17:00:00Z","v":4138,"vw":14.268618},{"c":14.26,"h":14.28,"l":14.25,"n":100,"o":14.28,"t":"2026-10-20T17:15:00Z","v":4816,"vw":14.261361},{"c":14.27,"h":14.275,"l":14.26,"n":89,"o":14.26,"t":"2026-10-20T17:30:00Z","v":4128,"vw":14.264271},{"c":14.27,"h":14.28,"l":14.265,"n":138,"o":14.275,"t":"2026-10-20T17:45:00Z","v":5642,"vw":14.27517},{"c":14.3,"h":14.31,"l":14.27,"n":138,"o":14.28,"t":"2026-10-20T18:00:00Z","v":6203,"vw":14.294794},{"c":14.26,"h":14.29,"l":14.26,"n":132,"o":14.29,"t":"2026-10-20T18:15:00Z","v":4673,"vw":14.275126},{"c":14.29,"h":14.3,"l":14.27,"n":54,"o":14.27,"t":"2026-10-20T18:30:00Z","v":1402,"vw":14.284587},{"c":14.27,"h":14.295,"l":14.27,"n":166,"o":14.29,"t":"2026-10-20T18:45:00Z","v":5662,"vw":14.288207},{"c":14.28,"h":14.29,"l":14.28,"n":160,"o":14.28,"t":"2026-10-20T19:00:00Z","v":7293,"vw":14.28654},{"c":14.265,"h":14.28,"l":14.265,"n":85,"o":14.28,"t":"2026-10-20T19:15:00Z","v":2028,"vw":14.276296},{"c":14.32,"h":14.32,"l":14.255,"n":297,"o":14.265,"t":"2026-10-20T19:30:00Z","v":11443,"vw":14.273545},{"c":14.27,"h":14.32,"l":14.255,"n":862,"o":14.32,"t":"2026-10-20T19:45:00Z","v":32900,"vw":14.275457},{"c":14.28,"h":14.28,"l":14.28,"n":14,"o":14.28,"t":"2026-10-20T20:00:00Z","v":47061,"vw":14.28},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-20T20:15:00Z","v":4272,"vw":14.28},{"c":14.09,"h":14.24,"l":14.09,"n":172,"o":14.22,"t":"2026-10-21T13:30:00Z","v":15817,"vw":14.165427},{"c":14.095,"h":14.095,"l":14.06,"n":102,"o":14.08,"t":"2026-10-21T13:45:00Z","v":3429,"vw":14.079509},{"c":14.165,"h":14.17,"l":14.0922,"n":80,"o":14.1,"t":"2026-10-21T14:00:00Z","v":5384,"vw":14.130407},{"c":14.13,"h":14.1856,"l":14.13,"n":48,"o":14.1856,"t":"2026-10-21T14:15:00Z","v":1437,"vw":14.160451},{"c":14.15,"h":14.19,"l":14.135,"n":97,"o":14.14,"t":"2026-10-21T14:30:00Z","v":5407,"vw":14.158281},{"c":14.19,"h":14.19,"l":14.17,"n":78,"o":14.17,"t":"2026-10-21T14:45:00Z","v":2798,"vw":14.182857},{"c":14.15,"h":14.19,"l":14.15,"n":88,"o":14.19,"t":"2026-10-21T15:00:00Z","v":2366,"vw":14.174167},{"c":14.12,"h":14.16,"l":14.12,"n":115,"o":14.16,"t":"2026-10-21T15:15:00Z","v":3195,"vw":14.142941},{"c":14.155,"h":14.155,"l":14.103,"n":71,"o":14.11,"t":"2026-10-21T15:30:00Z","v":3195,"vw":14.128089},{"c":14.17,"h":14.17,"l":14.14,"n":112,"o":14.16,"t":"2026-10-21T15:45:00Z","v":9780,"vw":14.157381},{"c":14.185,"h":14.185,"l":14.15,"n":91,"o":14.165,"t":"2026-10-21T16:00:00Z","v":3712,"vw":14.160698},{"c":14.22,"h":14.23,"l":14.199,"n":55,"o":14.199,"t":"2026-10-21T16:15:00Z","v":2141,"vw":14.212056},{"c":14.19,"h":14.25,"l":14.165,"n":589,"o":14.25,"t":"2026-10-21T16:30:00Z","v":17229,"vw":14.19723},{"c":14.2,"h":14.21,"l":14.18,"n":126,"o":14.185,"t":"2026-10-21T16:45:00Z","v":3012,"vw":14.193586},{"c":14.17,"h":14.2,"l":14.17,"n":93,"o":14.2,"t":"2026-10-21T17:00:00Z","v":2266,"vw":14.19},{"c":14.21,"h":14.21,"l":14.18,"n":87,"o":14.18,"t":"2026-10-21T17:15:00Z","v":3387,"vw":14.191613},{"c":14.23,"h":14.24,"l":14.22,"n":157,"o":14.22,"t":"2026-10-21T17:30:00Z","v":5978,"vw":14.228605},{"c":14.23,"h":14.23,"l":14.19,"n":172,"o":14.22,"t":"2026-10-21T17:45:00Z","v":9129,"vw":14.208408},{"c":14.25,"h":14.26,"l":14.235,"n":75,"o":14.235,"t":"2026-10-21T18:00:00Z","v":4023,"vw":14.245092},{"c":14.24,"h":14.27,"l":14.24,"n":140,"o":14.26,"t":"2026-10-21T18:15:00Z","v":5717,"vw":14.250217},{"c":14.24,"h":14.25,"l":14.24,"n":32,"o":14.24,"t":"2026-10-21T18:30:00Z","v":795,"vw":14.2425},{"c":14.3,"h":14.31,"l":14.23,"n":277,"o":14.23,"t":"2026-10-21T18:45:00Z","v":13020,"vw":14.267229},{"c":14.315,"h":14.35,"l":14.315,"n":241,"o":14.32,"t":"2026-10-21T19:00:00Z","v":11253,"vw":14.335681},{"c":14.25,"h":14.32,"l":14.25,"n":275,"o":14.32,"t":"2026-10-21T19:15:00Z","v":9254,"vw":14.303995},{"c":14.27,"h":14.28,"l":14.22,"n":250,"o":14.24,"t":"2026-10-21T19:30:00Z","v":9275,"vw":14.251743},{"c":14.26,"h":14.27,"l":14.23,"n":842,"o":14.26,"t":"2026-10-21T19:45:00Z","v":33298,"vw":14.250081},{"c":14.26,"h":14.26,"l":14.26,"n":11,"o":14.26,"t":"2026-10-21T20:00:00Z","v":43828,"vw":14.26},{"c":14.59,"h":14.59,"l":14.26,"n":2,"o":14.26,"t":"2026-10-21T20:45:00Z","v":6407,"vw":14.311506},{"c":14.24,"h":14.43,"l":14.23,"n":114,"o":14.36,"t":"2026-10-22T13:30:00Z","v":13640,"vw":14.338433},{"c":14.12,"h":14.22,"l":14.12,"n":43,"o":14.22,"t":"2026-10-22T13:45:00Z","v":1557,"vw":14.17917},{"c":14.06,"h":14.13,"l":14.04,"n":101,"o":14.13,"t":"2026-10-22T14:00:00Z","v":5386,"vw":14.08417},{"c":14.09,"h":14.135,"l":14.065,"n":42,"o":14.07,"t":"2026-10-22T14:15:00Z","v":1855,"vw":14.093572},{"c":14.07,"h":14.085,"l":14.015,"n":119,"o":14.04,"t":"2026-10-22T14:30:00Z","v":4906,"vw":14.046497},{"c":14.07,"h":14.105,"l":14.06,"n":170,"o":14.075,"t":"2026-10-22T14:45:00Z","v":5007,"vw":14.072861},{"c":14.05,"h":14.11,"l":14.04,"n":275,"o":14.075,"t":"2026-10-22T15:00:00Z","v":14124,"vw":14.076152},{"c":13.935,"h":14.04,"l":13.935,"n":199,"o":14.03,"t":"2026-10-22T15:15:00Z","v":6124,"vw":13.995918},{"c":13.945,"h":13.95,"l":13.89,"n":358,"o":13.95,"t":"2026-10-22T15:30:00Z","v":9692,"vw":13.92044},{"c":13.98,"h":13.98,"l":13.95,"n":48,"o":13.9523,"t":"2026-10-22T15:45:00Z","v":1327,"vw":13.958267},{"c":14.07,"h":14.07,"l":14.01,"n":162,"o":14.015,"t":"2026-10-22T16:00:00Z","v":6298,"vw":14.035508},{"c":14.085,"h":14.085,"l":14.06,"n":135,"o":14.065,"t":"2026-10-22T16:15:00Z","v":7208,"vw":14.070672},{"c":14.125,"h":14.13,"l":14.07,"n":114,"o":14.07,"t":"2026-10-22T16:30:00Z","v":4050,"vw":14.094737},{"c":14.21,"h":14.21,"l":14.15,"n":100,"o":14.15,"t":"2026-10-22T16:45:00Z","v":6477,"vw":14.186692},{"c":14.18,"h":14.21,"l":14.18,"n":103,"o":14.21,"t":"2026-10-22T17:00:00Z","v":4039,"vw":14.197731},{"c":14.17,"h":14.17,"l":14.155,"n":222,"o":14.17,"t":"2026-10-22T17:15:00Z","v":10219,"vw":14.161366},{"c":14.1805,"h":14.2,"l":14.17,"n":127,"o":14.18,"t":"2026-10-22T17:30:00Z","v":4594,"vw":14.187026},{"c":14.24,"h":14.24,"l":14.2,"n":135,"o":14.2,"t":"2026-10-22T17:45:00Z","v":3919,"vw":14.212369},{"c":14.22,"h":14.24,"l":14.22,"n":204,"o":14.24,"t":"2026-10-22T18:00:00Z","v":6040,"vw":14.230146},{"c":14.245,"h":14.245,"l":14.204,"n":133,"o":14.21,"t":"2026-10-22T18:15:00Z","v":5511,"vw":14.225861},{"c":14.235,"h":14.235,"l":14.22,"n":113,"o":14.23,"t":"2026-10-22T18:30:00Z","v":3999,"vw":14.223439},{"c":14.25,"h":14.265,"l":14.24,"n":147,"o":14.24,"t":"2026-10-22T18:45:00Z","v":7117,"vw":14.251157},{"c":14.23,"h":14.25,"l":14.21,"n":175,"o":14.25,"t":"2026-10-22T19:00:00Z","v":6786,"vw":14.23094},{"c":14.22,"h":14.23,"l":14.2,"n":252,"o":14.22,"t":"2026-10-22T19:15:00Z","v":10826,"vw":14.213916},{"c":14.24,"h":14.24,"l":14.18,"n":392,"o":14.21,"t":"2026-10-22T19:30:00Z","v":10772,"vw":14.206472},{"c":14.24,"h":14.26,"l":14.195,"n":1026,"o":14.23,"t":"2026-10-22T19:45:00Z","v":48863,"vw":14.221973},{"c":14.24,"h":14.24,"l":14.24,"n":26,"o":14.24,"t":"2026-10-22T20:00:00Z","v":50442,"vw":14.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23176242233367766,"strike":25.225414077789257,"iv":1.3534804312625863,"gamma":0.03342450139450955,"theta":-0.01713100124416154,"vega":0.006998957373834361,"rho":0.0009283137662583782,"breakevenPct":78.77230688288574},{"delta":0.15,"premium":0.3691526241342408,"strike":28.245787240272243,"iv":1.6881070343555995,"gamma":0.05272434118309814,"theta":-0.024714869398757635,"vega":0.008992830789567407,"rho":0.0013759194054488925,"breakevenPct":100.94761140734889},{"delta":0.2,"premium":0.3576365510684503,"strike":24.79096532053509,"iv":1.3459560081804298,"gamma":0.1023789209475483,"theta":-0.020876875293708692,"vega":0.010481398658746487,"rho":0.0019264027757393354,"breakevenPct":76.60535022193497},{"delta":0.25,"premium":0.34612047800265977,"strike":21.336143400797937,"iv":1.0038049820052608,"gamma":0.15203350071199845,"theta":-0.017038881188659753,"vega":0.011969966527925566,"rho":0.002476886146029778,"breakevenPct":52.26308903652104},{"delta":0.3,"premium":0.33460440493686927,"strike":17.881321481060787,"iv":0.6616539558300913,"gamma":0.20168808047644857,"theta":-0.013200887083610814,"vega":0.013458534397104645,"rho":0.0030273695163202203,"breakevenPct":27.92082785110712}],"put":[{"delta":0.1,"premium":0.175,"strike":10.587804282219082,"iv":0.8990712940945552,"gamma":0.056378406762066825,"theta":-0.010016946535974817,"vega":0.0069428989093039154,"rho":-0.001300875416933214,"breakevenPct":26.876374422618817},{"delta":0.15,"premium":0.175,"strike":12.310503127066756,"iv":0.5417998579733343,"gamma":0.11225371598543005,"theta":-0.008199877584646154,"vega":0.009336683675696783,"rho":-0.0018915605267503736,"breakevenPct":14.778770175093015},{"delta":0.2,"premium":0.2780546978385532,"strike":12.745368328187032,"iv":0.5022251874724305,"gamma":0.12556475518306132,"theta":-0.008412218791354212,"vega":0.010169254521393912,"rho":-0.0025462279141019914,"breakevenPct":12.448640236316873},{"delta":0.25,"premium":0.3938464931627702,"strike":13.021063078958976,"iv":0.5019164093515659,"gamma":0.1336150419056021,"theta":-0.00887538597265108,"vega":0.010808866343184825,"rho":-0.0032088032233960695,"breakevenPct":11.325726223341253},{"delta":0.3,"premium":0.5096382884869872,"strike":13.296757829730922,"iv":0.5016076312307013,"gamma":0.1416653286281429,"theta":-0.00933855315394795,"vega":0.011448478164975738,"rho":-0.003871378532690148,"breakevenPct":10.202812210365632},{"delta":0.35,"premium":0.6254300838112041,"strike":13.572452580502867,"iv":0.5012988531098368,"gamma":0.14971561535068373,"theta":-0.009801720335244818,"vega":0.01208808998676665,"rho":-0.004533953841984226,"breakevenPct":9.079898197390012},{"delta":0.4,"premium":0.7412218791354213,"strike":13.848147331274813,"iv":0.5009900749889722,"gamma":0.15776590207322452,"theta":-0.010264887516541685,"vega":0.012727701808557566,"rho":-0.005196529151278306,"breakevenPct":7.956984184414389},{"delta":0.45,"premium":0.8570136744596384,"strike":14.123842082046759,"iv":0.5006812968681076,"gamma":0.16581618879576532,"theta":-0.010728054697838553,"vega":0.013367313630348479,"rho":-0.005859104460572384,"breakevenPct":6.8340701714387695},{"delta":0.5,"premium":0.9728054697838553,"strike":14.399536832818704,"iv":0.500372518747243,"gamma":0.17386647551830614,"theta":-0.011191221879135422,"vega":0.014006925452139392,"rho":-0.006521679769866463,"breakevenPct":5.711156158463148},{"delta":0.55,"premium":1.0885972651080726,"strike":14.675231583590648,"iv":0.5000637406263785,"gamma":0.18191676224084694,"theta":-0.01165438906043229,"vega":0.014646537273930307,"rho":-0.0071842550791605415,"breakevenPct":4.588242145487525},{"delta":0.6,"premium":1.2043890604322893,"strike":14.950926334362594,"iv":0.4997549625055139,"gamma":0.18996704896338773,"theta":-0.012117556241729159,"vega":0.015286149095721218,"rho":-0.007846830388454618,"breakevenPct":3.4653281325119067},{"delta":0.65,"premium":1.7018103008669048,"strike":15.523967363590005,"iv":0.5514679755226926,"gamma":0.17056705762366137,"theta":-0.012283834778174402,"vega":0.014498776134625191,"rho":-0.008798741780452195,"breakevenPct":2.934290289865867},{"delta":0.7,"premium":2.281871494135644,"strike":16.161397246302904,"iv":0.6144460479347271,"gamma":0.14522284548699646,"theta":-0.012385823559408465,"vega":0.013402396736359002,"rho":-0.0098133074579987,"breakevenPct":2.531420279724287},{"delta":0.75,"premium":2.8619326874043853,"strike":16.79882712901581,"iv":0.6774241203467618,"gamma":0.11987863335033147,"theta":-0.012487812340642529,"vega":0.012306017338092811,"rho":-0.010827873135545207,"breakevenPct":2.1285502695827065},{"delta":0.8,"premium":3.4419938806731256,"strike":17.43625701172871,"iv":0.7404021927587965,"gamma":0.0945344212136665,"theta":-0.012589801121876593,"vega":0.01120963793982662,"rho":-0.011842438813091714,"breakevenPct":1.7256802594411258},{"delta":0.85,"premium":4.993775933609958,"strike":19.05601659751037,"iv":0.8573016597510373,"gamma":0.06884647302904566,"theta":-0.01160414937759336,"vega":0.00929502074688797,"rho":-0.013629370897949527,"breakevenPct":1.2483099445195611},{"delta":0.9,"premium":11.222322435370952,"strike":25.32890044425607,"iv":1.3715596407177781,"gamma":0.03194416402403924,"theta":-0.013648025449241255,"vega":0.007026532873030874,"rho":-0.01913745872007753,"breakevenPct":0.9369521847954996}]},"raw":{"call":[{"delta":0.1,"premium":0.23176242233367766,"strike":25.225414077789257,"iv":1.3534804312625863,"gamma":0.03342450139450955,"theta":-0.01713100124416154,"vega":0.006998957373834361,"rho":0.0009283137662583782,"breakevenPct":78.77230688288574},{"delta":0.15,"premium":0.3691526241342408,"strike":28.245787240272243,"iv":1.6881070343555995,"gamma":0.05272434118309814,"theta":-0.024714869398757635,"vega":0.008992830789567407,"rho":0.0013759194054488925,"breakevenPct":100.94761140734889},{"delta":0.2,"premium":0.3576365510684503,"strike":24.79096532053509,"iv":1.3459560081804298,"gamma":0.1023789209475483,"theta":-0.020876875293708692,"vega":0.010481398658746487,"rho":0.0019264027757393354,"breakevenPct":76.60535022193497},{"delta":0.25,"premium":0.34612047800265977,"strike":21.336143400797937,"iv":1.0038049820052608,"gamma":0.15203350071199845,"theta":-0.017038881188659753,"vega":0.011969966527925566,"rho":0.002476886146029778,"breakevenPct":52.26308903652104},{"delta":0.3,"premium":0.33460440493686927,"strike":17.881321481060787,"iv":0.6616539558300913,"gamma":0.20168808047644857,"theta":-0.013200887083610814,"vega":0.013458534397104645,"rho":0.0030273695163202203,"breakevenPct":27.92082785110712}],"put":[{"delta":0.1,"premium":0.175,"strike":10.587804282219082,"iv":0.8990712940945552,"gamma":0.056378406762066825,"theta":-0.010016946535974817,"vega":0.0069428989093039154,"rho":-0.001300875416933214,"breakevenPct":26.876374422618817},{"delta":0.15,"premium":0.175,"strike":12.310503127066756,"iv":0.5417998579733343,"gamma":0.11225371598543005,"theta":-0.008199877584646154,"vega":0.009336683675696783,"rho":-0.0018915605267503736,"breakevenPct":14.778770175093015},{"delta":0.2,"premium":0.2780546978385532,"strike":12.745368328187032,"iv":0.5022251874724305,"gamma":0.12556475518306132,"theta":-0.008412218791354212,"vega":0.010169254521393912,"rho":-0.0025462279141019914,"breakevenPct":12.448640236316873},{"delta":0.25,"premium":0.3938464931627702,"strike":13.021063078958976,"iv":0.5019164093515659,"gamma":0.1336150419056021,"theta":-0.00887538597265108,"vega":0.010808866343184825,"rho":-0.0032088032233960695,"breakevenPct":11.325726223341253},{"delta":0.3,"premium":0.5096382884869872,"strike":13.296757829730922,"iv":0.5016076312307013,"gamma":0.1416653286281429,"theta":-0.00933855315394795,"vega":0.011448478164975738,"rho":-0.003871378532690148,"breakevenPct":10.202812210365632},{"delta":0.35,"premium":0.6254300838112041,"strike":13.572452580502867,"iv":0.5012988531098368,"gamma":0.14971561535068373,"theta":-0.009801720335244818,"vega":0.01208808998676665,"rho":-0.004533953841984226,"breakevenPct":9.079898197390012},{"delta":0.4,"premium":0.7412218791354213,"strike":13.848147331274813,"iv":0.5009900749889722,"gamma":0.15776590207322452,"theta":-0.010264887516541685,"vega":0.012727701808557566,"rho":-0.005196529151278306,"breakevenPct":7.956984184414389},{"delta":0.45,"premium":0.8570136744596384,"strike":14.123842082046759,"iv":0.5006812968681076,"gamma":0.16581618879576532,"theta":-0.010728054697838553,"vega":0.013367313630348479,"rho":-0.005859104460572384,"breakevenPct":6.8340701714387695},{"delta":0.5,"premium":0.9728054697838553,"strike":14.399536832818704,"iv":0.500372518747243,"gamma":0.17386647551830614,"theta":-0.011191221879135422,"vega":0.014006925452139392,"rho":-0.006521679769866463,"breakevenPct":5.711156158463148},{"delta":0.55,"premium":1.0885972651080726,"strike":14.675231583590648,"iv":0.5000637406263785,"gamma":0.18191676224084694,"theta":-0.01165438906043229,"vega":0.014646537273930307,"rho":-0.0071842550791605415,"breakevenPct":4.588242145487525},{"delta":0.6,"premium":1.2043890604322893,"strike":14.950926334362594,"iv":0.4997549625055139,"gamma":0.18996704896338773,"theta":-0.012117556241729159,"vega":0.015286149095721218,"rho":-0.007846830388454618,"breakevenPct":3.4653281325119067},{"delta":0.65,"premium":1.7018103008669048,"strike":15.523967363590005,"iv":0.5514679755226926,"gamma":0.17056705762366137,"theta":-0.012283834778174402,"vega":0.014498776134625191,"rho":-0.008798741780452195,"breakevenPct":2.934290289865867},{"delta":0.7,"premium":2.281871494135644,"strike":16.161397246302904,"iv":0.6144460479347271,"gamma":0.14522284548699646,"theta":-0.012385823559408465,"vega":0.013402396736359002,"rho":-0.0098133074579987,"breakevenPct":2.531420279724287},{"delta":0.75,"premium":2.8619326874043853,"strike":16.79882712901581,"iv":0.6774241203467618,"gamma":0.11987863335033147,"theta":-0.012487812340642529,"vega":0.012306017338092811,"rho":-0.010827873135545207,"breakevenPct":2.1285502695827065},{"delta":0.8,"premium":3.4419938806731256,"strike":17.43625701172871,"iv":0.7404021927587965,"gamma":0.0945344212136665,"theta":-0.012589801121876593,"vega":0.01120963793982662,"rho":-0.011842438813091714,"breakevenPct":1.7256802594411258},{"delta":0.85,"premium":4.993775933609958,"strike":19.05601659751037,"iv":0.8573016597510373,"gamma":0.06884647302904566,"theta":-0.01160414937759336,"vega":0.00929502074688797,"rho":-0.013629370897949527,"breakevenPct":1.2483099445195611},{"delta":0.9,"premium":11.222322435370952,"strike":25.32890044425607,"iv":1.3715596407177781,"gamma":0.03194416402403924,"theta":-0.013648025449241255,"vega":0.007026532873030874,"rho":-0.01913745872007753,"breakevenPct":0.9369521847954996}]}},"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"}}