{"symbol":"UTZ","url":"https://intraalpha.com/companies/UTZ","capturedAt":"2026-10-22T23:41:56.514Z","state":"ready","quote":{"symbol":"UTZ","last_price":14.29,"prev_close":14.31,"regular_close":14.29,"change":-0.02,"change_pct":-0.1398,"regular_change":-0.02,"regular_change_pct":-0.1398,"extended_change":0,"extended_change_pct":0,"bid":14.23,"ask":14.34,"bid_size":5200,"ask_size":100,"volume":2098881,"vwap":14.310798,"open":14.29,"high":14.34,"low":14.29,"close":14.29,"trade_count":6628,"last_trade_at":"2026-10-22T23:00:00.002657142Z","last_quote_at":"2026-10-22T21:59:00.010631827Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:41:38.060918069-04:00","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":"UTZ","fetched_at":"2026-10-22T23:41:56.124379+00:00","name":"Utz Brands Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Utz Brands, Inc. is a snack food company. The company is headquartered in Hanover, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2060099000,"ebitda":90700000,"pe_ratio":null,"peg_ratio":null,"book_value":7.86,"dividend_per_share":0.372,"dividend_yield":0.026,"eps":-0.33,"revenue_ttm":1453100000,"gross_profit_ttm":372200000,"profit_margin":-0.02,"operating_margin_ttm":0.0215,"return_on_assets_ttm":0.0007,"return_on_equity_ttm":-0.0311,"quarterly_earnings_growth":-0.478,"quarterly_revenue_growth":0.014,"analyst_target_price":14.31,"analyst_number":1,"beta":0.728,"fifty_two_week_high":14.36,"fifty_two_week_low":6.69,"fifty_day_ma":14.23,"two_hundred_day_ma":10.24,"shares_outstanding":88613000,"forward_pe":17.36,"price_to_sales":1.418,"price_to_book":1.812,"ev_to_revenue":1.537,"ev_to_ebitda":22.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:41:56.124379+00:00"},"optionObservedAt":"2026-10-22T19:57:55.514Z","bars":[{"c":14.32,"h":14.325,"l":14.3,"n":151,"o":14.3,"t":"2026-10-15T13:30:00Z","v":139991,"vw":14.309651},{"c":14.33,"h":14.33,"l":14.32,"n":95,"o":14.33,"t":"2026-10-15T13:35:00Z","v":10444,"vw":14.328577},{"c":14.35,"h":14.35,"l":14.33,"n":152,"o":14.33,"t":"2026-10-15T13:40:00Z","v":45390,"vw":14.339647},{"c":14.345,"h":14.36,"l":14.34,"n":245,"o":14.35,"t":"2026-10-15T13:45:00Z","v":56043,"vw":14.349064},{"c":14.345,"h":14.35,"l":14.34,"n":74,"o":14.345,"t":"2026-10-15T13:50:00Z","v":10898,"vw":14.34334},{"c":14.31,"h":14.35,"l":14.31,"n":404,"o":14.345,"t":"2026-10-15T13:55:00Z","v":130680,"vw":14.332335},{"c":14.315,"h":14.32,"l":14.31,"n":78,"o":14.315,"t":"2026-10-15T14:00:00Z","v":17562,"vw":14.313947},{"c":14.315,"h":14.315,"l":14.31,"n":111,"o":14.315,"t":"2026-10-15T14:05:00Z","v":11593,"vw":14.313488},{"c":14.315,"h":14.32,"l":14.315,"n":101,"o":14.315,"t":"2026-10-15T14:10:00Z","v":8571,"vw":14.315201},{"c":14.315,"h":14.32,"l":14.31,"n":52,"o":14.315,"t":"2026-10-15T14:15:00Z","v":6351,"vw":14.313914},{"c":14.315,"h":14.32,"l":14.31,"n":46,"o":14.315,"t":"2026-10-15T14:20:00Z","v":4953,"vw":14.315478},{"c":14.315,"h":14.32,"l":14.31,"n":60,"o":14.315,"t":"2026-10-15T14:25:00Z","v":6078,"vw":14.313868},{"c":14.32,"h":14.32,"l":14.311,"n":26,"o":14.32,"t":"2026-10-15T14:30:00Z","v":1705,"vw":14.3158},{"c":14.315,"h":14.315,"l":14.31,"n":22,"o":14.315,"t":"2026-10-15T14:35:00Z","v":2059,"vw":14.312113},{"c":14.32,"h":14.32,"l":14.31,"n":29,"o":14.32,"t":"2026-10-15T14:40:00Z","v":2585,"vw":14.315409},{"c":14.315,"h":14.32,"l":14.315,"n":25,"o":14.315,"t":"2026-10-15T14:45:00Z","v":1435,"vw":14.3175},{"c":14.31,"h":14.32,"l":14.31,"n":19,"o":14.32,"t":"2026-10-15T14:50:00Z","v":851,"vw":14.317143},{"c":14.315,"h":14.32,"l":14.315,"n":13,"o":14.32,"t":"2026-10-15T14:55:00Z","v":530,"vw":14.31875},{"c":14.315,"h":14.32,"l":14.315,"n":21,"o":14.315,"t":"2026-10-15T15:00:00Z","v":789,"vw":14.317},{"c":14.32,"h":14.32,"l":14.315,"n":14,"o":14.315,"t":"2026-10-15T15:05:00Z","v":627,"vw":14.317},{"c":14.31,"h":14.32,"l":14.31,"n":25,"o":14.315,"t":"2026-10-15T15:10:00Z","v":1753,"vw":14.312882},{"c":14.3101,"h":14.315,"l":14.31,"n":32,"o":14.315,"t":"2026-10-15T15:15:00Z","v":5239,"vw":14.314307},{"c":14.315,"h":14.32,"l":14.31,"n":110,"o":14.31,"t":"2026-10-15T15:20:00Z","v":40656,"vw":14.312401},{"c":14.31,"h":14.32,"l":14.31,"n":78,"o":14.31,"t":"2026-10-15T15:25:00Z","v":14790,"vw":14.311297},{"c":14.312305,"h":14.32,"l":14.31,"n":27,"o":14.32,"t":"2026-10-15T15:30:00Z","v":2191,"vw":14.315339},{"c":14.31,"h":14.32,"l":14.31,"n":12,"o":14.315,"t":"2026-10-15T15:35:00Z","v":957,"vw":14.313571},{"c":14.32,"h":14.32,"l":14.315,"n":27,"o":14.315,"t":"2026-10-15T15:40:00Z","v":1567,"vw":14.316735},{"c":14.315,"h":14.32,"l":14.31,"n":26,"o":14.315,"t":"2026-10-15T15:45:00Z","v":2091,"vw":14.31434},{"c":14.315,"h":14.32,"l":14.315,"n":23,"o":14.315,"t":"2026-10-15T15:50:00Z","v":1498,"vw":14.315421},{"c":14.315,"h":14.32,"l":14.31,"n":27,"o":14.315,"t":"2026-10-15T15:55:00Z","v":1932,"vw":14.312926},{"c":14.315,"h":14.32,"l":14.31,"n":21,"o":14.315,"t":"2026-10-15T16:00:00Z","v":1803,"vw":14.313479},{"c":14.32,"h":14.32,"l":14.315,"n":22,"o":14.32,"t":"2026-10-15T16:05:00Z","v":1644,"vw":14.316101},{"c":14.315,"h":14.315,"l":14.315,"n":33,"o":14.315,"t":"2026-10-15T16:10:00Z","v":1689,"vw":14.315},{"c":14.314,"h":14.32,"l":14.31,"n":22,"o":14.315,"t":"2026-10-15T16:15:00Z","v":1753,"vw":14.315267},{"c":14.32,"h":14.32,"l":14.31,"n":10,"o":14.315,"t":"2026-10-15T16:20:00Z","v":699,"vw":14.313509},{"c":14.315,"h":14.32,"l":14.315,"n":48,"o":14.315,"t":"2026-10-15T16:25:00Z","v":3883,"vw":14.315573},{"c":14.315,"h":14.32,"l":14.315,"n":29,"o":14.315,"t":"2026-10-15T16:30:00Z","v":3039,"vw":14.31591},{"c":14.32,"h":14.32,"l":14.315,"n":14,"o":14.32,"t":"2026-10-15T16:35:00Z","v":698,"vw":14.318818},{"c":14.32,"h":14.32,"l":14.31,"n":38,"o":14.31,"t":"2026-10-15T16:40:00Z","v":2280,"vw":14.313396},{"c":14.32,"h":14.32,"l":14.315,"n":17,"o":14.315,"t":"2026-10-15T16:45:00Z","v":1234,"vw":14.3175},{"c":14.315,"h":14.315,"l":14.31,"n":12,"o":14.31,"t":"2026-10-15T16:50:00Z","v":986,"vw":14.313145},{"c":14.315,"h":14.32,"l":14.31,"n":25,"o":14.32,"t":"2026-10-15T16:55:00Z","v":2210,"vw":14.314758},{"c":14.32,"h":14.32,"l":14.31,"n":13,"o":14.32,"t":"2026-10-15T17:00:00Z","v":777,"vw":14.315833},{"c":14.3134,"h":14.32,"l":14.31,"n":14,"o":14.315,"t":"2026-10-15T17:05:00Z","v":968,"vw":14.315933},{"c":14.315,"h":14.32,"l":14.31,"n":68,"o":14.315,"t":"2026-10-15T17:10:00Z","v":28431,"vw":14.311515},{"c":14.32,"h":14.32,"l":14.315,"n":18,"o":14.315,"t":"2026-10-15T17:15:00Z","v":1565,"vw":14.316154},{"c":14.31,"h":14.32,"l":14.31,"n":29,"o":14.315,"t":"2026-10-15T17:20:00Z","v":1853,"vw":14.312138},{"c":14.315,"h":14.32,"l":14.31,"n":40,"o":14.32,"t":"2026-10-15T17:25:00Z","v":4013,"vw":14.314507},{"c":14.32,"h":14.32,"l":14.315,"n":18,"o":14.32,"t":"2026-10-15T17:30:00Z","v":1323,"vw":14.3175},{"c":14.31,"h":14.32,"l":14.31,"n":17,"o":14.31,"t":"2026-10-15T17:35:00Z","v":678,"vw":14.315},{"c":14.31,"h":14.32,"l":14.31,"n":12,"o":14.32,"t":"2026-10-15T17:40:00Z","v":668,"vw":14.31625},{"c":14.315,"h":14.32,"l":14.31,"n":37,"o":14.32,"t":"2026-10-15T17:45:00Z","v":3996,"vw":14.315665},{"c":14.32,"h":14.32,"l":14.31,"n":40,"o":14.3121,"t":"2026-10-15T17:50:00Z","v":2028,"vw":14.314614},{"c":14.32,"h":14.32,"l":14.31,"n":35,"o":14.315,"t":"2026-10-15T17:55:00Z","v":1951,"vw":14.315652},{"c":14.31,"h":14.32,"l":14.31,"n":43,"o":14.32,"t":"2026-10-15T18:00:00Z","v":10910,"vw":14.310921},{"c":14.315,"h":14.32,"l":14.3121,"n":26,"o":14.315,"t":"2026-10-15T18:05:00Z","v":1813,"vw":14.316104},{"c":14.32,"h":14.32,"l":14.31,"n":23,"o":14.31,"t":"2026-10-15T18:10:00Z","v":2336,"vw":14.313998},{"c":14.32,"h":14.32,"l":14.31,"n":17,"o":14.31,"t":"2026-10-15T18:15:00Z","v":927,"vw":14.315833},{"c":14.315,"h":14.32,"l":14.315,"n":17,"o":14.32,"t":"2026-10-15T18:20:00Z","v":1666,"vw":14.316841},{"c":14.315,"h":14.32,"l":14.31,"n":17,"o":14.32,"t":"2026-10-15T18:25:00Z","v":1129,"vw":14.314444},{"c":14.32,"h":14.32,"l":14.31,"n":15,"o":14.31,"t":"2026-10-15T18:30:00Z","v":2129,"vw":14.315184},{"c":14.32,"h":14.32,"l":14.315,"n":9,"o":14.315,"t":"2026-10-15T18:35:00Z","v":934,"vw":14.31625},{"c":14.31,"h":14.32,"l":14.31,"n":30,"o":14.32,"t":"2026-10-15T18:40:00Z","v":3399,"vw":14.316016},{"c":14.31,"h":14.32,"l":14.31,"n":30,"o":14.32,"t":"2026-10-15T18:45:00Z","v":2424,"vw":14.31447},{"c":14.315,"h":14.32,"l":14.315,"n":27,"o":14.32,"t":"2026-10-15T18:50:00Z","v":1266,"vw":14.319167},{"c":14.315,"h":14.32,"l":14.315,"n":28,"o":14.315,"t":"2026-10-15T18:55:00Z","v":953,"vw":14.316031},{"c":14.32,"h":14.32,"l":14.31,"n":24,"o":14.31,"t":"2026-10-15T19:00:00Z","v":2426,"vw":14.316452},{"c":14.315,"h":14.32,"l":14.3121,"n":15,"o":14.315,"t":"2026-10-15T19:05:00Z","v":645,"vw":14.315442},{"c":14.315,"h":14.32,"l":14.315,"n":33,"o":14.315,"t":"2026-10-15T19:10:00Z","v":2091,"vw":14.3155},{"c":14.31,"h":14.32,"l":14.31,"n":28,"o":14.315,"t":"2026-10-15T19:15:00Z","v":2850,"vw":14.314322},{"c":14.315,"h":14.32,"l":14.315,"n":43,"o":14.315,"t":"2026-10-15T19:20:00Z","v":2206,"vw":14.31625},{"c":14.315,"h":14.315,"l":14.315,"n":29,"o":14.315,"t":"2026-10-15T19:25:00Z","v":1453,"vw":14.315},{"c":14.315,"h":14.32,"l":14.3101,"n":32,"o":14.3101,"t":"2026-10-15T19:30:00Z","v":2312,"vw":14.31381},{"c":14.31,"h":14.32,"l":14.31,"n":61,"o":14.315,"t":"2026-10-15T19:35:00Z","v":4543,"vw":14.31428},{"c":14.315,"h":14.32,"l":14.31,"n":98,"o":14.315,"t":"2026-10-15T19:40:00Z","v":5114,"vw":14.314359},{"c":14.32,"h":14.32,"l":14.31,"n":68,"o":14.3186,"t":"2026-10-15T19:45:00Z","v":4819,"vw":14.315875},{"c":14.315,"h":14.32,"l":14.31,"n":121,"o":14.32,"t":"2026-10-15T19:50:00Z","v":8550,"vw":14.315972},{"c":14.3,"h":14.315,"l":14.3,"n":792,"o":14.31,"t":"2026-10-15T19:55:00Z","v":298025,"vw":14.307525},{"c":14.3,"h":14.32,"l":14.3,"n":28,"o":14.31,"t":"2026-10-15T20:00:00Z","v":143963,"vw":14.319082},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-16T13:20:00Z","v":100,"vw":14.31},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-16T13:25:00Z","v":100,"vw":14.32},{"c":14.32,"h":14.34,"l":14.315,"n":55,"o":14.32,"t":"2026-10-16T13:30:00Z","v":32410,"vw":14.332764},{"c":14.32,"h":14.32,"l":14.315,"n":55,"o":14.315,"t":"2026-10-16T13:35:00Z","v":5681,"vw":14.317314},{"c":14.32,"h":14.32,"l":14.32,"n":34,"o":14.32,"t":"2026-10-16T13:40:00Z","v":1897,"vw":14.32},{"c":14.32,"h":14.32,"l":14.3199,"n":10,"o":14.32,"t":"2026-10-16T13:45:00Z","v":3875,"vw":14.319913},{"c":14.32,"h":14.32,"l":14.32,"n":25,"o":14.32,"t":"2026-10-16T13:50:00Z","v":1635,"vw":14.32},{"c":14.32,"h":14.32,"l":14.32,"n":26,"o":14.32,"t":"2026-10-16T13:55:00Z","v":1608,"vw":14.32},{"c":14.32,"h":14.32,"l":14.31,"n":57,"o":14.32,"t":"2026-10-16T14:00:00Z","v":3489,"vw":14.317728},{"c":14.315,"h":14.32,"l":14.31,"n":41,"o":14.315,"t":"2026-10-16T14:05:00Z","v":2273,"vw":14.31293},{"c":14.32,"h":14.32,"l":14.31,"n":40,"o":14.315,"t":"2026-10-16T14:10:00Z","v":3055,"vw":14.312129},{"c":14.32,"h":14.32,"l":14.31,"n":54,"o":14.315,"t":"2026-10-16T14:15:00Z","v":3571,"vw":14.317218},{"c":14.32,"h":14.32,"l":14.315,"n":51,"o":14.315,"t":"2026-10-16T14:20:00Z","v":5893,"vw":14.315485},{"c":14.315,"h":14.32,"l":14.31,"n":52,"o":14.31,"t":"2026-10-16T14:25:00Z","v":5019,"vw":14.312924},{"c":14.315,"h":14.32,"l":14.31,"n":64,"o":14.32,"t":"2026-10-16T14:30:00Z","v":4655,"vw":14.313756},{"c":14.3153,"h":14.32,"l":14.315,"n":34,"o":14.315,"t":"2026-10-16T14:35:00Z","v":1764,"vw":14.31713},{"c":14.32,"h":14.32,"l":14.31,"n":56,"o":14.32,"t":"2026-10-16T14:40:00Z","v":12130,"vw":14.311855},{"c":14.32,"h":14.32,"l":14.32,"n":31,"o":14.32,"t":"2026-10-16T14:45:00Z","v":1777,"vw":14.32},{"c":14.315,"h":14.32,"l":14.31,"n":42,"o":14.32,"t":"2026-10-16T14:50:00Z","v":4897,"vw":14.313515},{"c":14.315,"h":14.32,"l":14.315,"n":21,"o":14.32,"t":"2026-10-16T14:55:00Z","v":672,"vw":14.318913},{"c":14.315,"h":14.32,"l":14.31,"n":44,"o":14.32,"t":"2026-10-16T15:00:00Z","v":3429,"vw":14.31348},{"c":14.32,"h":14.32,"l":14.315,"n":33,"o":14.32,"t":"2026-10-16T15:05:00Z","v":1108,"vw":14.31732},{"c":14.315,"h":14.32,"l":14.315,"n":36,"o":14.315,"t":"2026-10-16T15:10:00Z","v":1531,"vw":14.317921},{"c":14.32,"h":14.32,"l":14.31,"n":46,"o":14.32,"t":"2026-10-16T15:15:00Z","v":4284,"vw":14.312999},{"c":14.318,"h":14.318,"l":14.318,"n":9,"o":14.318,"t":"2026-10-16T15:20:00Z","v":2630,"vw":14.318},{"c":14.32,"h":14.32,"l":14.31,"n":54,"o":14.32,"t":"2026-10-16T15:25:00Z","v":3669,"vw":14.31139},{"c":14.315,"h":14.32,"l":14.315,"n":23,"o":14.32,"t":"2026-10-16T15:30:00Z","v":1287,"vw":14.316774},{"c":14.315,"h":14.315,"l":14.315,"n":9,"o":14.315,"t":"2026-10-16T15:35:00Z","v":589,"vw":14.315},{"c":14.31,"h":14.32,"l":14.31,"n":35,"o":14.32,"t":"2026-10-16T15:40:00Z","v":2754,"vw":14.310481},{"c":14.315,"h":14.315,"l":14.3134,"n":30,"o":14.315,"t":"2026-10-16T15:45:00Z","v":1830,"vw":14.314883},{"c":14.31,"h":14.32,"l":14.31,"n":37,"o":14.31,"t":"2026-10-16T15:50:00Z","v":1735,"vw":14.311333},{"c":14.315,"h":14.32,"l":14.31,"n":24,"o":14.31,"t":"2026-10-16T15:55:00Z","v":1992,"vw":14.311667},{"c":14.315,"h":14.315,"l":14.31,"n":82,"o":14.315,"t":"2026-10-16T16:00:00Z","v":28102,"vw":14.311148},{"c":14.315,"h":14.32,"l":14.31,"n":65,"o":14.315,"t":"2026-10-16T16:05:00Z","v":6358,"vw":14.313181},{"c":14.31,"h":14.31,"l":14.31,"n":62,"o":14.31,"t":"2026-10-16T16:10:00Z","v":10522,"vw":14.31},{"c":14.31,"h":14.315,"l":14.31,"n":85,"o":14.315,"t":"2026-10-16T16:15:00Z","v":9056,"vw":14.310312},{"c":14.31,"h":14.32,"l":14.31,"n":70,"o":14.31,"t":"2026-10-16T16:20:00Z","v":7880,"vw":14.310865},{"c":14.31,"h":14.315,"l":14.31,"n":89,"o":14.31,"t":"2026-10-16T16:25:00Z","v":9739,"vw":14.31023},{"c":14.31,"h":14.32,"l":14.31,"n":84,"o":14.31,"t":"2026-10-16T16:30:00Z","v":12232,"vw":14.310392},{"c":14.31,"h":14.315,"l":14.31,"n":61,"o":14.31,"t":"2026-10-16T16:35:00Z","v":9125,"vw":14.310325},{"c":14.315,"h":14.315,"l":14.31,"n":54,"o":14.31,"t":"2026-10-16T16:40:00Z","v":10011,"vw":14.310191},{"c":14.3,"h":14.315,"l":14.3,"n":158,"o":14.31,"t":"2026-10-16T16:45:00Z","v":127258,"vw":14.309265},{"c":14.3,"h":14.31,"l":14.3,"n":89,"o":14.305,"t":"2026-10-16T16:50:00Z","v":8667,"vw":14.303111},{"c":14.305,"h":14.31,"l":14.3,"n":86,"o":14.3,"t":"2026-10-16T16:55:00Z","v":10470,"vw":14.300913},{"c":14.3,"h":14.31,"l":14.3,"n":83,"o":14.305,"t":"2026-10-16T17:00:00Z","v":10225,"vw":14.303171},{"c":14.305,"h":14.31,"l":14.3,"n":75,"o":14.3,"t":"2026-10-16T17:05:00Z","v":6647,"vw":14.301635},{"c":14.305,"h":14.305,"l":14.3,"n":140,"o":14.305,"t":"2026-10-16T17:10:00Z","v":94444,"vw":14.300099},{"c":14.305,"h":14.31,"l":14.3,"n":98,"o":14.305,"t":"2026-10-16T17:15:00Z","v":6465,"vw":14.302871},{"c":14.3,"h":14.31,"l":14.3,"n":122,"o":14.305,"t":"2026-10-16T17:20:00Z","v":16522,"vw":14.302017},{"c":14.3,"h":14.305,"l":14.3,"n":74,"o":14.3,"t":"2026-10-16T17:25:00Z","v":7008,"vw":14.300407},{"c":14.305,"h":14.31,"l":14.3,"n":97,"o":14.3,"t":"2026-10-16T17:30:00Z","v":12695,"vw":14.301736},{"c":14.305,"h":14.31,"l":14.3,"n":109,"o":14.305,"t":"2026-10-16T17:35:00Z","v":10547,"vw":14.301688},{"c":14.3,"h":14.305,"l":14.3,"n":109,"o":14.305,"t":"2026-10-16T17:40:00Z","v":12906,"vw":14.301503},{"c":14.305,"h":14.305,"l":14.3,"n":97,"o":14.305,"t":"2026-10-16T17:45:00Z","v":7885,"vw":14.302454},{"c":14.305,"h":14.305,"l":14.3,"n":123,"o":14.305,"t":"2026-10-16T17:50:00Z","v":11183,"vw":14.301549},{"c":14.305,"h":14.305,"l":14.3,"n":124,"o":14.305,"t":"2026-10-16T17:55:00Z","v":8333,"vw":14.301864},{"c":14.3,"h":14.305,"l":14.3,"n":106,"o":14.305,"t":"2026-10-16T18:00:00Z","v":11263,"vw":14.302267},{"c":14.305,"h":14.305,"l":14.3,"n":98,"o":14.3,"t":"2026-10-16T18:05:00Z","v":8550,"vw":14.302363},{"c":14.305,"h":14.305,"l":14.3,"n":115,"o":14.305,"t":"2026-10-16T18:10:00Z","v":38755,"vw":14.300481},{"c":14.305,"h":14.305,"l":14.3,"n":89,"o":14.3,"t":"2026-10-16T18:15:00Z","v":8605,"vw":14.300834},{"c":14.3,"h":14.31,"l":14.3,"n":127,"o":14.305,"t":"2026-10-16T18:20:00Z","v":8010,"vw":14.30179},{"c":14.305,"h":14.305,"l":14.3,"n":132,"o":14.3,"t":"2026-10-16T18:25:00Z","v":11586,"vw":14.301317},{"c":14.305,"h":14.305,"l":14.3,"n":84,"o":14.305,"t":"2026-10-16T18:30:00Z","v":7530,"vw":14.302203},{"c":14.305,"h":14.305,"l":14.3,"n":95,"o":14.3,"t":"2026-10-16T18:35:00Z","v":8397,"vw":14.30257},{"c":14.305,"h":14.3066,"l":14.3,"n":100,"o":14.3,"t":"2026-10-16T18:40:00Z","v":16913,"vw":14.302123},{"c":14.305,"h":14.305,"l":14.3,"n":70,"o":14.3,"t":"2026-10-16T18:45:00Z","v":6429,"vw":14.301711},{"c":14.305,"h":14.305,"l":14.3,"n":54,"o":14.305,"t":"2026-10-16T18:50:00Z","v":6432,"vw":14.30208},{"c":14.305,"h":14.305,"l":14.3,"n":109,"o":14.3,"t":"2026-10-16T18:55:00Z","v":13840,"vw":14.301603},{"c":14.305,"h":14.305,"l":14.3,"n":87,"o":14.305,"t":"2026-10-16T19:00:00Z","v":7976,"vw":14.302101},{"c":14.3,"h":14.31,"l":14.3,"n":111,"o":14.3,"t":"2026-10-16T19:05:00Z","v":8665,"vw":14.301655},{"c":14.305,"h":14.31,"l":14.3,"n":102,"o":14.305,"t":"2026-10-16T19:10:00Z","v":8069,"vw":14.302292},{"c":14.305,"h":14.31,"l":14.3,"n":126,"o":14.3,"t":"2026-10-16T19:15:00Z","v":35829,"vw":14.301099},{"c":14.3,"h":14.31,"l":14.3,"n":176,"o":14.305,"t":"2026-10-16T19:20:00Z","v":62179,"vw":14.300681},{"c":14.3,"h":14.305,"l":14.3,"n":121,"o":14.3,"t":"2026-10-16T19:25:00Z","v":11360,"vw":14.300647},{"c":14.31,"h":14.31,"l":14.3,"n":137,"o":14.305,"t":"2026-10-16T19:30:00Z","v":10721,"vw":14.302637},{"c":14.3,"h":14.305,"l":14.3,"n":122,"o":14.305,"t":"2026-10-16T19:35:00Z","v":10702,"vw":14.301924},{"c":14.305,"h":14.305,"l":14.3,"n":229,"o":14.305,"t":"2026-10-16T19:40:00Z","v":35972,"vw":14.301846},{"c":14.305,"h":14.31,"l":14.3,"n":214,"o":14.305,"t":"2026-10-16T19:45:00Z","v":10258,"vw":14.304433},{"c":14.305,"h":14.305,"l":14.3,"n":294,"o":14.3,"t":"2026-10-16T19:50:00Z","v":16102,"vw":14.303283},{"c":14.3,"h":14.31,"l":14.3,"n":1037,"o":14.305,"t":"2026-10-16T19:55:00Z","v":118158,"vw":14.30257},{"c":14.29,"h":14.29,"l":14.29,"n":13,"o":14.29,"t":"2026-10-16T20:00:00Z","v":123805,"vw":14.29},{"c":14.315,"h":14.32,"l":14.3,"n":109,"o":14.3,"t":"2026-10-19T13:30:00Z","v":48106,"vw":14.306277},{"c":14.315,"h":14.315,"l":14.3121,"n":33,"o":14.3121,"t":"2026-10-19T13:35:00Z","v":857,"vw":14.314477},{"c":14.315,"h":14.315,"l":14.315,"n":33,"o":14.315,"t":"2026-10-19T13:40:00Z","v":1658,"vw":14.315},{"c":14.315,"h":14.315,"l":14.31,"n":31,"o":14.315,"t":"2026-10-19T13:45:00Z","v":1069,"vw":14.314323},{"c":14.315,"h":14.315,"l":14.31,"n":29,"o":14.31,"t":"2026-10-19T13:50:00Z","v":1440,"vw":14.311856},{"c":14.315,"h":14.315,"l":14.31,"n":50,"o":14.3121,"t":"2026-10-19T13:55:00Z","v":1962,"vw":14.313298},{"c":14.315,"h":14.32,"l":14.31,"n":48,"o":14.31,"t":"2026-10-19T14:00:00Z","v":2025,"vw":14.313004},{"c":14.315,"h":14.315,"l":14.31,"n":34,"o":14.315,"t":"2026-10-19T14:05:00Z","v":1467,"vw":14.313842},{"c":14.31,"h":14.315,"l":14.31,"n":68,"o":14.31,"t":"2026-10-19T14:10:00Z","v":6169,"vw":14.310972},{"c":14.31,"h":14.31,"l":14.305,"n":103,"o":14.31,"t":"2026-10-19T14:15:00Z","v":20047,"vw":14.309817},{"c":14.305,"h":14.31,"l":14.3,"n":90,"o":14.31,"t":"2026-10-19T14:20:00Z","v":9725,"vw":14.301693},{"c":14.3,"h":14.305,"l":14.3,"n":94,"o":14.305,"t":"2026-10-19T14:25:00Z","v":105120,"vw":14.300155},{"c":14.3,"h":14.3,"l":14.3,"n":9,"o":14.3,"t":"2026-10-19T14:30:00Z","v":214,"vw":14.3},{"c":14.305,"h":14.305,"l":14.305,"n":31,"o":14.305,"t":"2026-10-19T14:35:00Z","v":3342,"vw":14.305},{"c":14.305,"h":14.305,"l":14.3,"n":66,"o":14.305,"t":"2026-10-19T14:40:00Z","v":8920,"vw":14.300922},{"c":14.305,"h":14.305,"l":14.3,"n":37,"o":14.3,"t":"2026-10-19T14:45:00Z","v":4509,"vw":14.302154},{"c":14.285,"h":14.305,"l":14.285,"n":290,"o":14.3,"t":"2026-10-19T14:50:00Z","v":285917,"vw":14.290823},{"c":14.285,"h":14.29,"l":14.285,"n":59,"o":14.285,"t":"2026-10-19T14:55:00Z","v":5925,"vw":14.288378},{"c":14.285,"h":14.285,"l":14.28,"n":38,"o":14.2841,"t":"2026-10-19T15:00:00Z","v":1767,"vw":14.283651},{"c":14.285,"h":14.29,"l":14.28,"n":31,"o":14.29,"t":"2026-10-19T15:05:00Z","v":3842,"vw":14.286207},{"c":14.285,"h":14.29,"l":14.285,"n":36,"o":14.285,"t":"2026-10-19T15:10:00Z","v":1886,"vw":14.285403},{"c":14.285,"h":14.29,"l":14.28,"n":70,"o":14.285,"t":"2026-10-19T15:15:00Z","v":9368,"vw":14.284771},{"c":14.289,"h":14.29,"l":14.285,"n":73,"o":14.285,"t":"2026-10-19T15:20:00Z","v":3151,"vw":14.286385},{"c":14.29,"h":14.29,"l":14.28,"n":72,"o":14.289,"t":"2026-10-19T15:25:00Z","v":5336,"vw":14.284288},{"c":14.29,"h":14.29,"l":14.285,"n":74,"o":14.285,"t":"2026-10-19T15:30:00Z","v":3289,"vw":14.28748},{"c":14.285,"h":14.29,"l":14.28,"n":62,"o":14.29,"t":"2026-10-19T15:35:00Z","v":6129,"vw":14.283163},{"c":14.285,"h":14.285,"l":14.28,"n":63,"o":14.285,"t":"2026-10-19T15:40:00Z","v":5499,"vw":14.282734},{"c":14.28,"h":14.285,"l":14.28,"n":54,"o":14.285,"t":"2026-10-19T15:45:00Z","v":16492,"vw":14.280407},{"c":14.28,"h":14.285,"l":14.28,"n":92,"o":14.28,"t":"2026-10-19T15:50:00Z","v":12592,"vw":14.280533},{"c":14.285,"h":14.285,"l":14.28,"n":76,"o":14.28,"t":"2026-10-19T15:55:00Z","v":2244,"vw":14.284162},{"c":14.285,"h":14.285,"l":14.28,"n":129,"o":14.285,"t":"2026-10-19T16:00:00Z","v":10506,"vw":14.280894},{"c":14.29,"h":14.29,"l":14.275,"n":306,"o":14.28,"t":"2026-10-19T16:05:00Z","v":158964,"vw":14.279909},{"c":14.285,"h":14.285,"l":14.285,"n":28,"o":14.285,"t":"2026-10-19T16:10:00Z","v":1135,"vw":14.285},{"c":14.29,"h":14.29,"l":14.28,"n":76,"o":14.285,"t":"2026-10-19T16:15:00Z","v":5403,"vw":14.283913},{"c":14.285,"h":14.29,"l":14.285,"n":49,"o":14.285,"t":"2026-10-19T16:20:00Z","v":4298,"vw":14.285571},{"c":14.28,"h":14.29,"l":14.28,"n":55,"o":14.285,"t":"2026-10-19T16:25:00Z","v":4304,"vw":14.282},{"c":14.29,"h":14.29,"l":14.285,"n":57,"o":14.29,"t":"2026-10-19T16:30:00Z","v":2481,"vw":14.288},{"c":14.285,"h":14.29,"l":14.28,"n":64,"o":14.29,"t":"2026-10-19T16:35:00Z","v":4160,"vw":14.283485},{"c":14.29,"h":14.29,"l":14.28,"n":66,"o":14.29,"t":"2026-10-19T16:40:00Z","v":3700,"vw":14.28418},{"c":14.28,"h":14.29,"l":14.28,"n":73,"o":14.285,"t":"2026-10-19T16:45:00Z","v":8876,"vw":14.282812},{"c":14.285,"h":14.285,"l":14.28,"n":37,"o":14.28,"t":"2026-10-19T16:50:00Z","v":1678,"vw":14.283404},{"c":14.285,"h":14.29,"l":14.285,"n":50,"o":14.29,"t":"2026-10-19T16:55:00Z","v":3236,"vw":14.286199},{"c":14.285,"h":14.29,"l":14.28,"n":69,"o":14.29,"t":"2026-10-19T17:00:00Z","v":5974,"vw":14.282245},{"c":14.285,"h":14.29,"l":14.285,"n":58,"o":14.285,"t":"2026-10-19T17:05:00Z","v":2661,"vw":14.28603},{"c":14.285,"h":14.29,"l":14.28,"n":82,"o":14.29,"t":"2026-10-19T17:10:00Z","v":12591,"vw":14.281911},{"c":14.28,"h":14.285,"l":14.28,"n":89,"o":14.285,"t":"2026-10-19T17:15:00Z","v":16181,"vw":14.281168},{"c":14.285,"h":14.29,"l":14.2803,"n":104,"o":14.29,"t":"2026-10-19T17:20:00Z","v":17561,"vw":14.287817},{"c":14.295,"h":14.295,"l":14.285,"n":257,"o":14.29,"t":"2026-10-19T17:25:00Z","v":59865,"vw":14.29026},{"c":14.2951,"h":14.3,"l":14.29,"n":98,"o":14.295,"t":"2026-10-19T17:30:00Z","v":19160,"vw":14.290842},{"c":14.295,"h":14.3,"l":14.29,"n":101,"o":14.295,"t":"2026-10-19T17:35:00Z","v":10672,"vw":14.292718},{"c":14.295,"h":14.3,"l":14.29,"n":101,"o":14.295,"t":"2026-10-19T17:40:00Z","v":8911,"vw":14.292548},{"c":14.295,"h":14.3,"l":14.29,"n":128,"o":14.295,"t":"2026-10-19T17:45:00Z","v":9856,"vw":14.293499},{"c":14.295,"h":14.3,"l":14.295,"n":68,"o":14.3,"t":"2026-10-19T17:50:00Z","v":3523,"vw":14.296519},{"c":14.295,"h":14.295,"l":14.29,"n":77,"o":14.295,"t":"2026-10-19T17:55:00Z","v":5850,"vw":14.292868},{"c":14.3,"h":14.3,"l":14.29,"n":90,"o":14.295,"t":"2026-10-19T18:00:00Z","v":17646,"vw":14.291048},{"c":14.295,"h":14.3,"l":14.295,"n":36,"o":14.299,"t":"2026-10-19T18:05:00Z","v":3385,"vw":14.295535},{"c":14.299,"h":14.3,"l":14.29,"n":82,"o":14.299,"t":"2026-10-19T18:10:00Z","v":7363,"vw":14.292541},{"c":14.295,"h":14.3,"l":14.29,"n":68,"o":14.295,"t":"2026-10-19T18:15:00Z","v":12323,"vw":14.292239},{"c":14.295,"h":14.3,"l":14.295,"n":64,"o":14.295,"t":"2026-10-19T18:20:00Z","v":3199,"vw":14.296625},{"c":14.295,"h":14.3,"l":14.29,"n":78,"o":14.3,"t":"2026-10-19T18:25:00Z","v":6528,"vw":14.293366},{"c":14.3,"h":14.3,"l":14.295,"n":63,"o":14.295,"t":"2026-10-19T18:30:00Z","v":3428,"vw":14.298317},{"c":14.3,"h":14.3,"l":14.29,"n":80,"o":14.3,"t":"2026-10-19T18:35:00Z","v":6114,"vw":14.292957},{"c":14.3,"h":14.3,"l":14.295,"n":63,"o":14.3,"t":"2026-10-19T18:40:00Z","v":2537,"vw":14.297931},{"c":14.295,"h":14.3,"l":14.295,"n":52,"o":14.3,"t":"2026-10-19T18:45:00Z","v":3946,"vw":14.296122},{"c":14.3,"h":14.3,"l":14.29,"n":94,"o":14.29,"t":"2026-10-19T18:50:00Z","v":8096,"vw":14.293011},{"c":14.3,"h":14.3,"l":14.29,"n":111,"o":14.3,"t":"2026-10-19T18:55:00Z","v":5378,"vw":14.29596},{"c":14.295,"h":14.3,"l":14.29,"n":124,"o":14.295,"t":"2026-10-19T19:00:00Z","v":26329,"vw":14.294299},{"c":14.295,"h":14.3,"l":14.295,"n":85,"o":14.295,"t":"2026-10-19T19:05:00Z","v":3255,"vw":14.296482},{"c":14.295,"h":14.3,"l":14.29,"n":86,"o":14.295,"t":"2026-10-19T19:10:00Z","v":7892,"vw":14.292969},{"c":14.2958,"h":14.3,"l":14.295,"n":95,"o":14.3,"t":"2026-10-19T19:15:00Z","v":5755,"vw":14.296151},{"c":14.295,"h":14.3,"l":14.29,"n":114,"o":14.295,"t":"2026-10-19T19:20:00Z","v":11080,"vw":14.292603},{"c":14.3,"h":14.3,"l":14.295,"n":141,"o":14.3,"t":"2026-10-19T19:25:00Z","v":4800,"vw":14.297379},{"c":14.295,"h":14.3,"l":14.29,"n":330,"o":14.3,"t":"2026-10-19T19:30:00Z","v":31731,"vw":14.29145},{"c":14.295,"h":14.3,"l":14.295,"n":122,"o":14.295,"t":"2026-10-19T19:35:00Z","v":5233,"vw":14.296501},{"c":14.295,"h":14.3,"l":14.29,"n":165,"o":14.3,"t":"2026-10-19T19:40:00Z","v":10231,"vw":14.295229},{"c":14.3,"h":14.3,"l":14.29,"n":203,"o":14.3,"t":"2026-10-19T19:45:00Z","v":16648,"vw":14.294753},{"c":14.3,"h":14.3,"l":14.2901,"n":248,"o":14.2925,"t":"2026-10-19T19:50:00Z","v":29263,"vw":14.298785},{"c":14.3,"h":14.3,"l":14.29,"n":976,"o":14.3,"t":"2026-10-19T19:55:00Z","v":80103,"vw":14.297372},{"c":14.3,"h":14.3,"l":14.3,"n":14,"o":14.3,"t":"2026-10-19T20:00:00Z","v":89254,"vw":14.3},{"c":14.3,"h":14.31,"l":14.3,"n":55,"o":14.31,"t":"2026-10-20T13:30:00Z","v":6007,"vw":14.307875},{"c":14.31,"h":14.31,"l":14.3,"n":41,"o":14.305,"t":"2026-10-20T13:35:00Z","v":4205,"vw":14.305233},{"c":14.305,"h":14.31,"l":14.3,"n":36,"o":14.305,"t":"2026-10-20T13:40:00Z","v":3310,"vw":14.305334},{"c":14.309,"h":14.31,"l":14.305,"n":32,"o":14.305,"t":"2026-10-20T13:45:00Z","v":2933,"vw":14.305704},{"c":14.309,"h":14.31,"l":14.305,"n":11,"o":14.305,"t":"2026-10-20T13:50:00Z","v":752,"vw":14.306266},{"c":14.305,"h":14.31,"l":14.3,"n":28,"o":14.3082,"t":"2026-10-20T13:55:00Z","v":2795,"vw":14.30603},{"c":14.31,"h":14.31,"l":14.305,"n":29,"o":14.31,"t":"2026-10-20T14:00:00Z","v":1318,"vw":14.30779},{"c":14.305,"h":14.31,"l":14.305,"n":46,"o":14.305,"t":"2026-10-20T14:05:00Z","v":5838,"vw":14.305509},{"c":14.305,"h":14.31,"l":14.305,"n":35,"o":14.305,"t":"2026-10-20T14:10:00Z","v":3399,"vw":14.305166},{"c":14.305,"h":14.31,"l":14.305,"n":52,"o":14.31,"t":"2026-10-20T14:15:00Z","v":5776,"vw":14.306475},{"c":14.31,"h":14.31,"l":14.305,"n":70,"o":14.305,"t":"2026-10-20T14:20:00Z","v":2784,"vw":14.30765},{"c":14.309,"h":14.31,"l":14.3,"n":105,"o":14.31,"t":"2026-10-20T14:25:00Z","v":3807,"vw":14.308476},{"c":14.305,"h":14.31,"l":14.3,"n":81,"o":14.305,"t":"2026-10-20T14:30:00Z","v":8724,"vw":14.305685},{"c":14.305,"h":14.31,"l":14.3,"n":28,"o":14.305,"t":"2026-10-20T14:35:00Z","v":2071,"vw":14.304721},{"c":14.31,"h":14.31,"l":14.3,"n":52,"o":14.3,"t":"2026-10-20T14:40:00Z","v":3768,"vw":14.306586},{"c":14.31,"h":14.31,"l":14.3,"n":54,"o":14.31,"t":"2026-10-20T14:45:00Z","v":8201,"vw":14.306308},{"c":14.31,"h":14.31,"l":14.3,"n":64,"o":14.31,"t":"2026-10-20T14:50:00Z","v":4357,"vw":14.308501},{"c":14.305,"h":14.31,"l":14.3,"n":84,"o":14.3,"t":"2026-10-20T14:55:00Z","v":3794,"vw":14.30554},{"c":14.305,"h":14.305,"l":14.3,"n":78,"o":14.305,"t":"2026-10-20T15:00:00Z","v":4689,"vw":14.304375},{"c":14.305,"h":14.305,"l":14.3,"n":65,"o":14.305,"t":"2026-10-20T15:05:00Z","v":2392,"vw":14.304737},{"c":14.305,"h":14.305,"l":14.3,"n":58,"o":14.305,"t":"2026-10-20T15:10:00Z","v":2807,"vw":14.304184},{"c":14.305,"h":14.305,"l":14.3,"n":55,"o":14.305,"t":"2026-10-20T15:15:00Z","v":3664,"vw":14.304823},{"c":14.305,"h":14.305,"l":14.3,"n":72,"o":14.3,"t":"2026-10-20T15:20:00Z","v":3071,"vw":14.304565},{"c":14.31,"h":14.31,"l":14.3,"n":72,"o":14.305,"t":"2026-10-20T15:25:00Z","v":49745,"vw":14.309577},{"c":14.31,"h":14.31,"l":14.305,"n":73,"o":14.31,"t":"2026-10-20T15:30:00Z","v":25873,"vw":14.309682},{"c":14.305,"h":14.31,"l":14.3,"n":89,"o":14.3,"t":"2026-10-20T15:35:00Z","v":7235,"vw":14.305678},{"c":14.31,"h":14.31,"l":14.3,"n":69,"o":14.305,"t":"2026-10-20T15:40:00Z","v":3218,"vw":14.306894},{"c":14.305,"h":14.31,"l":14.3,"n":48,"o":14.305,"t":"2026-10-20T15:45:00Z","v":2958,"vw":14.307008},{"c":14.305,"h":14.31,"l":14.3,"n":66,"o":14.305,"t":"2026-10-20T15:50:00Z","v":2686,"vw":14.307381},{"c":14.31,"h":14.31,"l":14.3,"n":89,"o":14.31,"t":"2026-10-20T15:55:00Z","v":6139,"vw":14.30473},{"c":14.31,"h":14.31,"l":14.3,"n":42,"o":14.31,"t":"2026-10-20T16:00:00Z","v":3054,"vw":14.308333},{"c":14.31,"h":14.31,"l":14.3,"n":39,"o":14.305,"t":"2026-10-20T16:05:00Z","v":2554,"vw":14.3075},{"c":14.305,"h":14.31,"l":14.3,"n":74,"o":14.305,"t":"2026-10-20T16:10:00Z","v":4787,"vw":14.304207},{"c":14.3,"h":14.305,"l":14.3,"n":64,"o":14.305,"t":"2026-10-20T16:15:00Z","v":6376,"vw":14.304819},{"c":14.305,"h":14.31,"l":14.3,"n":80,"o":14.3,"t":"2026-10-20T16:20:00Z","v":5279,"vw":14.304439},{"c":14.305,"h":14.31,"l":14.3,"n":83,"o":14.3001,"t":"2026-10-20T16:25:00Z","v":4489,"vw":14.305473},{"c":14.31,"h":14.31,"l":14.3,"n":84,"o":14.305,"t":"2026-10-20T16:30:00Z","v":4633,"vw":14.304868},{"c":14.305,"h":14.305,"l":14.3,"n":65,"o":14.305,"t":"2026-10-20T16:35:00Z","v":2585,"vw":14.304726},{"c":14.305,"h":14.305,"l":14.3,"n":56,"o":14.3,"t":"2026-10-20T16:40:00Z","v":2448,"vw":14.304433},{"c":14.305,"h":14.31,"l":14.3,"n":65,"o":14.305,"t":"2026-10-20T16:45:00Z","v":4781,"vw":14.305536},{"c":14.305,"h":14.31,"l":14.3,"n":72,"o":14.31,"t":"2026-10-20T16:50:00Z","v":2939,"vw":14.305},{"c":14.305,"h":14.31,"l":14.3,"n":69,"o":14.31,"t":"2026-10-20T16:55:00Z","v":2257,"vw":14.305625},{"c":14.305,"h":14.31,"l":14.3,"n":67,"o":14.3,"t":"2026-10-20T17:00:00Z","v":3750,"vw":14.305},{"c":14.305,"h":14.305,"l":14.3,"n":54,"o":14.305,"t":"2026-10-20T17:05:00Z","v":2828,"vw":14.304524},{"c":14.305,"h":14.305,"l":14.3,"n":29,"o":14.305,"t":"2026-10-20T17:10:00Z","v":1483,"vw":14.304615},{"c":14.305,"h":14.31,"l":14.3,"n":70,"o":14.3,"t":"2026-10-20T17:15:00Z","v":5768,"vw":14.305699},{"c":14.3,"h":14.305,"l":14.3,"n":56,"o":14.305,"t":"2026-10-20T17:20:00Z","v":3910,"vw":14.304703},{"c":14.305,"h":14.3099,"l":14.3,"n":54,"o":14.305,"t":"2026-10-20T17:25:00Z","v":4229,"vw":14.304993},{"c":14.305,"h":14.31,"l":14.3,"n":69,"o":14.305,"t":"2026-10-20T17:30:00Z","v":4063,"vw":14.303927},{"c":14.305,"h":14.305,"l":14.3,"n":104,"o":14.305,"t":"2026-10-20T17:35:00Z","v":55333,"vw":14.300613},{"c":14.3,"h":14.31,"l":14.3,"n":105,"o":14.305,"t":"2026-10-20T17:40:00Z","v":4013,"vw":14.304813},{"c":14.305,"h":14.31,"l":14.3,"n":63,"o":14.31,"t":"2026-10-20T17:45:00Z","v":2244,"vw":14.306712},{"c":14.31,"h":14.31,"l":14.3,"n":111,"o":14.31,"t":"2026-10-20T17:50:00Z","v":16301,"vw":14.305352},{"c":14.305,"h":14.31,"l":14.3,"n":79,"o":14.31,"t":"2026-10-20T17:55:00Z","v":4509,"vw":14.304974},{"c":14.305,"h":14.305,"l":14.3,"n":78,"o":14.305,"t":"2026-10-20T18:00:00Z","v":4262,"vw":14.304725},{"c":14.305,"h":14.305,"l":14.3,"n":79,"o":14.305,"t":"2026-10-20T18:05:00Z","v":4638,"vw":14.304868},{"c":14.305,"h":14.305,"l":14.3,"n":65,"o":14.305,"t":"2026-10-20T18:10:00Z","v":3760,"vw":14.304559},{"c":14.305,"h":14.31,"l":14.3,"n":75,"o":14.3,"t":"2026-10-20T18:15:00Z","v":5763,"vw":14.302954},{"c":14.305,"h":14.306,"l":14.3,"n":66,"o":14.305,"t":"2026-10-20T18:20:00Z","v":3077,"vw":14.304643},{"c":14.305,"h":14.305,"l":14.3,"n":77,"o":14.305,"t":"2026-10-20T18:25:00Z","v":3147,"vw":14.304028},{"c":14.3,"h":14.31,"l":14.3,"n":63,"o":14.3,"t":"2026-10-20T18:30:00Z","v":2953,"vw":14.305},{"c":14.3,"h":14.305,"l":14.3,"n":66,"o":14.305,"t":"2026-10-20T18:35:00Z","v":3083,"vw":14.3048},{"c":14.305,"h":14.305,"l":14.3,"n":85,"o":14.305,"t":"2026-10-20T18:40:00Z","v":6476,"vw":14.303983},{"c":14.305,"h":14.305,"l":14.3,"n":85,"o":14.305,"t":"2026-10-20T18:45:00Z","v":10810,"vw":14.304951},{"c":14.305,"h":14.305,"l":14.3,"n":78,"o":14.305,"t":"2026-10-20T18:50:00Z","v":3640,"vw":14.304615},{"c":14.305,"h":14.305,"l":14.3,"n":88,"o":14.305,"t":"2026-10-20T18:55:00Z","v":4924,"vw":14.304865},{"c":14.305,"h":14.3066,"l":14.3,"n":79,"o":14.305,"t":"2026-10-20T19:00:00Z","v":4565,"vw":14.304994},{"c":14.305,"h":14.305,"l":14.3,"n":69,"o":14.305,"t":"2026-10-20T19:05:00Z","v":4408,"vw":14.304275},{"c":14.305,"h":14.305,"l":14.3,"n":78,"o":14.3,"t":"2026-10-20T19:10:00Z","v":3783,"vw":14.304605},{"c":14.305,"h":14.305,"l":14.3,"n":144,"o":14.305,"t":"2026-10-20T19:15:00Z","v":18952,"vw":14.30478},{"c":14.305,"h":14.305,"l":14.3,"n":107,"o":14.3,"t":"2026-10-20T19:20:00Z","v":5117,"vw":14.304283},{"c":14.305,"h":14.3099,"l":14.3,"n":117,"o":14.305,"t":"2026-10-20T19:25:00Z","v":5052,"vw":14.305028},{"c":14.305,"h":14.31,"l":14.3,"n":181,"o":14.3,"t":"2026-10-20T19:30:00Z","v":9054,"vw":14.304814},{"c":14.305,"h":14.31,"l":14.3,"n":179,"o":14.305,"t":"2026-10-20T19:35:00Z","v":16456,"vw":14.304868},{"c":14.305,"h":14.31,"l":14.3,"n":128,"o":14.305,"t":"2026-10-20T19:40:00Z","v":8890,"vw":14.304936},{"c":14.305,"h":14.31,"l":14.3,"n":118,"o":14.305,"t":"2026-10-20T19:45:00Z","v":10782,"vw":14.306176},{"c":14.305,"h":14.31,"l":14.305,"n":134,"o":14.305,"t":"2026-10-20T19:50:00Z","v":17507,"vw":14.307091},{"c":14.31,"h":14.31,"l":14.3,"n":655,"o":14.31,"t":"2026-10-20T19:55:00Z","v":142598,"vw":14.307551},{"c":14.29,"h":14.3,"l":14.29,"n":24,"o":14.3,"t":"2026-10-20T20:00:00Z","v":103148,"vw":14.290697},{"c":14.299,"h":14.3,"l":14.29,"n":80,"o":14.29,"t":"2026-10-21T13:30:00Z","v":15416,"vw":14.296773},{"c":14.3,"h":14.3,"l":14.295,"n":35,"o":14.295,"t":"2026-10-21T13:35:00Z","v":3645,"vw":14.29669},{"c":14.3,"h":14.3,"l":14.299,"n":26,"o":14.3,"t":"2026-10-21T13:40:00Z","v":1645,"vw":14.299923},{"c":14.31,"h":14.31,"l":14.295,"n":112,"o":14.3,"t":"2026-10-21T13:45:00Z","v":31744,"vw":14.301974},{"c":14.309,"h":14.31,"l":14.305,"n":43,"o":14.31,"t":"2026-10-21T13:50:00Z","v":5568,"vw":14.308596},{"c":14.305,"h":14.31,"l":14.305,"n":34,"o":14.31,"t":"2026-10-21T13:55:00Z","v":2390,"vw":14.308048},{"c":14.3,"h":14.31,"l":14.3,"n":43,"o":14.309,"t":"2026-10-21T14:00:00Z","v":5373,"vw":14.307459},{"c":14.31,"h":14.31,"l":14.305,"n":20,"o":14.305,"t":"2026-10-21T14:05:00Z","v":1810,"vw":14.307353},{"c":14.31,"h":14.31,"l":14.305,"n":28,"o":14.31,"t":"2026-10-21T14:10:00Z","v":1475,"vw":14.308281},{"c":14.305,"h":14.31,"l":14.3,"n":39,"o":14.31,"t":"2026-10-21T14:15:00Z","v":3351,"vw":14.304527},{"c":14.31,"h":14.31,"l":14.3042,"n":23,"o":14.305,"t":"2026-10-21T14:20:00Z","v":2151,"vw":14.305822},{"c":14.31,"h":14.31,"l":14.305,"n":40,"o":14.305,"t":"2026-10-21T14:25:00Z","v":1320,"vw":14.309091},{"c":14.31,"h":14.31,"l":14.3035,"n":13,"o":14.31,"t":"2026-10-21T14:30:00Z","v":1168,"vw":14.308813},{"c":14.3,"h":14.31,"l":14.3,"n":22,"o":14.31,"t":"2026-10-21T14:35:00Z","v":1860,"vw":14.308674},{"c":14.31,"h":14.31,"l":14.305,"n":30,"o":14.31,"t":"2026-10-21T14:40:00Z","v":2213,"vw":14.307895},{"c":14.31,"h":14.31,"l":14.305,"n":23,"o":14.31,"t":"2026-10-21T14:45:00Z","v":1513,"vw":14.307028},{"c":14.31,"h":14.31,"l":14.305,"n":24,"o":14.31,"t":"2026-10-21T14:50:00Z","v":2476,"vw":14.309565},{"c":14.305,"h":14.31,"l":14.305,"n":54,"o":14.31,"t":"2026-10-21T14:55:00Z","v":4103,"vw":14.306697},{"c":14.31,"h":14.31,"l":14.3,"n":48,"o":14.305,"t":"2026-10-21T15:00:00Z","v":5143,"vw":14.30464},{"c":14.31,"h":14.31,"l":14.31,"n":20,"o":14.31,"t":"2026-10-21T15:05:00Z","v":1220,"vw":14.31},{"c":14.305,"h":14.31,"l":14.305,"n":30,"o":14.31,"t":"2026-10-21T15:10:00Z","v":1707,"vw":14.308333},{"c":14.31,"h":14.31,"l":14.3,"n":47,"o":14.31,"t":"2026-10-21T15:15:00Z","v":3498,"vw":14.306069},{"c":14.31,"h":14.31,"l":14.305,"n":48,"o":14.31,"t":"2026-10-21T15:20:00Z","v":3349,"vw":14.3094},{"c":14.31,"h":14.31,"l":14.309,"n":41,"o":14.309,"t":"2026-10-21T15:25:00Z","v":1877,"vw":14.309938},{"c":14.305,"h":14.31,"l":14.3,"n":27,"o":14.305,"t":"2026-10-21T15:30:00Z","v":2419,"vw":14.30613},{"c":14.31,"h":14.31,"l":14.305,"n":38,"o":14.305,"t":"2026-10-21T15:35:00Z","v":2113,"vw":14.308453},{"c":14.305,"h":14.31,"l":14.305,"n":57,"o":14.31,"t":"2026-10-21T15:40:00Z","v":6847,"vw":14.306332},{"c":14.305,"h":14.31,"l":14.3,"n":62,"o":14.31,"t":"2026-10-21T15:45:00Z","v":11867,"vw":14.303538},{"c":14.31,"h":14.31,"l":14.305,"n":44,"o":14.31,"t":"2026-10-21T15:50:00Z","v":2311,"vw":14.308625},{"c":14.305,"h":14.31,"l":14.305,"n":31,"o":14.31,"t":"2026-10-21T15:55:00Z","v":2918,"vw":14.307282},{"c":14.31,"h":14.31,"l":14.305,"n":17,"o":14.305,"t":"2026-10-21T16:00:00Z","v":1228,"vw":14.307},{"c":14.31,"h":14.31,"l":14.3,"n":46,"o":14.305,"t":"2026-10-21T16:05:00Z","v":5879,"vw":14.306849},{"c":14.31,"h":14.31,"l":14.305,"n":70,"o":14.305,"t":"2026-10-21T16:10:00Z","v":7898,"vw":14.306245},{"c":14.31,"h":14.31,"l":14.305,"n":43,"o":14.31,"t":"2026-10-21T16:15:00Z","v":2827,"vw":14.306696},{"c":14.31,"h":14.31,"l":14.3,"n":36,"o":14.3,"t":"2026-10-21T16:20:00Z","v":2897,"vw":14.309423},{"c":14.305,"h":14.31,"l":14.305,"n":62,"o":14.31,"t":"2026-10-21T16:25:00Z","v":3682,"vw":14.306167},{"c":14.31,"h":14.31,"l":14.3,"n":76,"o":14.31,"t":"2026-10-21T16:30:00Z","v":13849,"vw":14.305167},{"c":14.31,"h":14.31,"l":14.3,"n":89,"o":14.31,"t":"2026-10-21T16:35:00Z","v":36157,"vw":14.305152},{"c":14.31,"h":14.31,"l":14.3,"n":107,"o":14.31,"t":"2026-10-21T16:40:00Z","v":9794,"vw":14.308062},{"c":14.31,"h":14.31,"l":14.305,"n":87,"o":14.305,"t":"2026-10-21T16:45:00Z","v":14829,"vw":14.309529},{"c":14.31,"h":14.31,"l":14.305,"n":25,"o":14.31,"t":"2026-10-21T16:50:00Z","v":2055,"vw":14.307212},{"c":14.305,"h":14.31,"l":14.305,"n":55,"o":14.305,"t":"2026-10-21T16:55:00Z","v":2660,"vw":14.30775},{"c":14.31,"h":14.31,"l":14.3,"n":52,"o":14.305,"t":"2026-10-21T17:00:00Z","v":3579,"vw":14.308759},{"c":14.31,"h":14.31,"l":14.305,"n":38,"o":14.31,"t":"2026-10-21T17:05:00Z","v":1973,"vw":14.309},{"c":14.31,"h":14.31,"l":14.3,"n":89,"o":14.31,"t":"2026-10-21T17:10:00Z","v":232269,"vw":14.30955},{"c":14.31,"h":14.31,"l":14.3,"n":100,"o":14.31,"t":"2026-10-21T17:15:00Z","v":13120,"vw":14.304573},{"c":14.31,"h":14.31,"l":14.31,"n":21,"o":14.31,"t":"2026-10-21T17:20:00Z","v":951,"vw":14.31},{"c":14.31,"h":14.31,"l":14.305,"n":71,"o":14.31,"t":"2026-10-21T17:25:00Z","v":4940,"vw":14.308062},{"c":14.305,"h":14.31,"l":14.3,"n":278,"o":14.305,"t":"2026-10-21T17:30:00Z","v":274215,"vw":14.304351},{"c":14.305,"h":14.31,"l":14.3,"n":84,"o":14.305,"t":"2026-10-21T17:35:00Z","v":5540,"vw":14.305},{"c":14.3,"h":14.305,"l":14.3,"n":94,"o":14.3,"t":"2026-10-21T17:40:00Z","v":15652,"vw":14.302342},{"c":14.305,"h":14.3051,"l":14.3,"n":53,"o":14.305,"t":"2026-10-21T17:45:00Z","v":5162,"vw":14.304901},{"c":14.305,"h":14.305,"l":14.305,"n":37,"o":14.305,"t":"2026-10-21T17:50:00Z","v":1675,"vw":14.305},{"c":14.305,"h":14.31,"l":14.305,"n":50,"o":14.305,"t":"2026-10-21T17:55:00Z","v":2224,"vw":14.305763},{"c":14.305,"h":14.31,"l":14.305,"n":34,"o":14.305,"t":"2026-10-21T18:00:00Z","v":6127,"vw":14.306021},{"c":14.305,"h":14.31,"l":14.3,"n":53,"o":14.309,"t":"2026-10-21T18:05:00Z","v":18341,"vw":14.302087},{"c":14.305,"h":14.31,"l":14.305,"n":47,"o":14.305,"t":"2026-10-21T18:10:00Z","v":4262,"vw":14.307024},{"c":14.31,"h":14.31,"l":14.305,"n":49,"o":14.305,"t":"2026-10-21T18:15:00Z","v":6114,"vw":14.305642},{"c":14.31,"h":14.31,"l":14.3,"n":64,"o":14.31,"t":"2026-10-21T18:20:00Z","v":3866,"vw":14.306812},{"c":14.31,"h":14.31,"l":14.3,"n":63,"o":14.309,"t":"2026-10-21T18:25:00Z","v":5624,"vw":14.305792},{"c":14.31,"h":14.31,"l":14.305,"n":45,"o":14.31,"t":"2026-10-21T18:30:00Z","v":4545,"vw":14.306825},{"c":14.305,"h":14.31,"l":14.305,"n":63,"o":14.305,"t":"2026-10-21T18:35:00Z","v":3440,"vw":14.305878},{"c":14.31,"h":14.31,"l":14.305,"n":73,"o":14.305,"t":"2026-10-21T18:40:00Z","v":3902,"vw":14.30739},{"c":14.305,"h":14.31,"l":14.3,"n":43,"o":14.31,"t":"2026-10-21T18:45:00Z","v":6563,"vw":14.305639},{"c":14.305,"h":14.31,"l":14.3021,"n":69,"o":14.305,"t":"2026-10-21T18:50:00Z","v":5449,"vw":14.306897},{"c":14.305,"h":14.305,"l":14.3,"n":63,"o":14.305,"t":"2026-10-21T18:55:00Z","v":2901,"vw":14.304752},{"c":14.31,"h":14.31,"l":14.3,"n":48,"o":14.305,"t":"2026-10-21T19:00:00Z","v":2998,"vw":14.305},{"c":14.31,"h":14.31,"l":14.305,"n":71,"o":14.309,"t":"2026-10-21T19:05:00Z","v":4725,"vw":14.306652},{"c":14.305,"h":14.31,"l":14.305,"n":83,"o":14.305,"t":"2026-10-21T19:10:00Z","v":4094,"vw":14.305765},{"c":14.31,"h":14.31,"l":14.305,"n":60,"o":14.31,"t":"2026-10-21T19:15:00Z","v":3065,"vw":14.308235},{"c":14.3085,"h":14.31,"l":14.305,"n":68,"o":14.305,"t":"2026-10-21T19:20:00Z","v":3828,"vw":14.307207},{"c":14.31,"h":14.31,"l":14.3,"n":83,"o":14.305,"t":"2026-10-21T19:25:00Z","v":4724,"vw":14.306209},{"c":14.305,"h":14.31,"l":14.3,"n":92,"o":14.31,"t":"2026-10-21T19:30:00Z","v":5641,"vw":14.307402},{"c":14.31,"h":14.31,"l":14.3,"n":158,"o":14.305,"t":"2026-10-21T19:35:00Z","v":6744,"vw":14.306453},{"c":14.305,"h":14.31,"l":14.3,"n":194,"o":14.305,"t":"2026-10-21T19:40:00Z","v":9161,"vw":14.306402},{"c":14.305,"h":14.31,"l":14.3042,"n":203,"o":14.3042,"t":"2026-10-21T19:45:00Z","v":17547,"vw":14.309541},{"c":14.325,"h":14.33,"l":14.305,"n":365,"o":14.305,"t":"2026-10-21T19:50:00Z","v":110114,"vw":14.317356},{"c":14.32,"h":14.33,"l":14.32,"n":507,"o":14.325,"t":"2026-10-21T19:55:00Z","v":67976,"vw":14.328224},{"c":14.31,"h":14.32,"l":14.31,"n":22,"o":14.32,"t":"2026-10-21T20:00:00Z","v":121368,"vw":14.310658},{"c":14.32,"h":14.32,"l":14.32,"n":6,"o":14.32,"t":"2026-10-21T20:05:00Z","v":3000,"vw":14.32},{"c":14.32,"h":14.32,"l":14.29,"n":151,"o":14.29,"t":"2026-10-22T13:30:00Z","v":152524,"vw":14.31214},{"c":14.335,"h":14.34,"l":14.33,"n":81,"o":14.33,"t":"2026-10-22T13:35:00Z","v":37011,"vw":14.330856},{"c":14.335,"h":14.335,"l":14.33,"n":64,"o":14.335,"t":"2026-10-22T13:40:00Z","v":17428,"vw":14.331726},{"c":14.33,"h":14.34,"l":14.32,"n":90,"o":14.33,"t":"2026-10-22T13:45:00Z","v":287905,"vw":14.321012},{"c":14.335,"h":14.34,"l":14.33,"n":57,"o":14.335,"t":"2026-10-22T13:50:00Z","v":17186,"vw":14.333096},{"c":14.335,"h":14.335,"l":14.33,"n":78,"o":14.335,"t":"2026-10-22T13:55:00Z","v":12225,"vw":14.331855},{"c":14.335,"h":14.335,"l":14.33,"n":92,"o":14.335,"t":"2026-10-22T14:00:00Z","v":6437,"vw":14.333505},{"c":14.32,"h":14.335,"l":14.32,"n":91,"o":14.335,"t":"2026-10-22T14:05:00Z","v":8721,"vw":14.32528},{"c":14.32,"h":14.325,"l":14.32,"n":23,"o":14.325,"t":"2026-10-22T14:10:00Z","v":714,"vw":14.322543},{"c":14.33,"h":14.33,"l":14.32,"n":21,"o":14.32,"t":"2026-10-22T14:15:00Z","v":2026,"vw":14.328824},{"c":14.32,"h":14.33,"l":14.32,"n":33,"o":14.325,"t":"2026-10-22T14:20:00Z","v":11887,"vw":14.320751},{"c":14.32,"h":14.325,"l":14.32,"n":26,"o":14.32,"t":"2026-10-22T14:25:00Z","v":845,"vw":14.32125},{"c":14.325,"h":14.33,"l":14.32,"n":53,"o":14.33,"t":"2026-10-22T14:30:00Z","v":12724,"vw":14.327015},{"c":14.325,"h":14.33,"l":14.32,"n":38,"o":14.325,"t":"2026-10-22T14:35:00Z","v":1417,"vw":14.324375},{"c":14.325,"h":14.325,"l":14.32,"n":48,"o":14.325,"t":"2026-10-22T14:40:00Z","v":532082,"vw":14.320041},{"c":14.315,"h":14.325,"l":14.31,"n":138,"o":14.325,"t":"2026-10-22T14:45:00Z","v":42784,"vw":14.319288},{"c":14.31,"h":14.315,"l":14.31,"n":51,"o":14.31,"t":"2026-10-22T14:50:00Z","v":16866,"vw":14.314233},{"c":14.31,"h":14.315,"l":14.31,"n":65,"o":14.31,"t":"2026-10-22T14:55:00Z","v":6469,"vw":14.310612},{"c":14.31,"h":14.32,"l":14.31,"n":74,"o":14.32,"t":"2026-10-22T15:00:00Z","v":10236,"vw":14.314377},{"c":14.31,"h":14.315,"l":14.31,"n":52,"o":14.31,"t":"2026-10-22T15:05:00Z","v":8920,"vw":14.31201},{"c":14.31,"h":14.315,"l":14.31,"n":52,"o":14.31,"t":"2026-10-22T15:10:00Z","v":5475,"vw":14.311217},{"c":14.31,"h":14.315,"l":14.31,"n":53,"o":14.315,"t":"2026-10-22T15:15:00Z","v":5688,"vw":14.311065},{"c":14.31,"h":14.32,"l":14.31,"n":74,"o":14.315,"t":"2026-10-22T15:20:00Z","v":8403,"vw":14.311635},{"c":14.31,"h":14.315,"l":14.31,"n":51,"o":14.31,"t":"2026-10-22T15:25:00Z","v":6251,"vw":14.310185},{"c":14.31,"h":14.315,"l":14.31,"n":50,"o":14.315,"t":"2026-10-22T15:30:00Z","v":5168,"vw":14.310901},{"c":14.31,"h":14.315,"l":14.31,"n":72,"o":14.31,"t":"2026-10-22T15:35:00Z","v":12227,"vw":14.312453},{"c":14.31,"h":14.32,"l":14.31,"n":59,"o":14.31,"t":"2026-10-22T15:40:00Z","v":8910,"vw":14.310995},{"c":14.3101,"h":14.32,"l":14.31,"n":180,"o":14.31,"t":"2026-10-22T15:45:00Z","v":24359,"vw":14.310476},{"c":14.3121,"h":14.32,"l":14.31,"n":284,"o":14.31,"t":"2026-10-22T15:50:00Z","v":41239,"vw":14.310525},{"c":14.3101,"h":14.32,"l":14.31,"n":132,"o":14.31,"t":"2026-10-22T15:55:00Z","v":22971,"vw":14.310487},{"c":14.31,"h":14.32,"l":14.31,"n":100,"o":14.31,"t":"2026-10-22T16:00:00Z","v":13219,"vw":14.311122},{"c":14.31,"h":14.315,"l":14.31,"n":114,"o":14.31,"t":"2026-10-22T16:05:00Z","v":16084,"vw":14.310268},{"c":14.31,"h":14.31,"l":14.31,"n":45,"o":14.31,"t":"2026-10-22T16:10:00Z","v":7471,"vw":14.31},{"c":14.305,"h":14.315,"l":14.3,"n":94,"o":14.315,"t":"2026-10-22T16:15:00Z","v":16677,"vw":14.310808},{"c":14.305,"h":14.31,"l":14.3,"n":51,"o":14.305,"t":"2026-10-22T16:20:00Z","v":8576,"vw":14.305642},{"c":14.305,"h":14.3099,"l":14.3,"n":52,"o":14.305,"t":"2026-10-22T16:25:00Z","v":7533,"vw":14.30513},{"c":14.31,"h":14.31,"l":14.3,"n":49,"o":14.305,"t":"2026-10-22T16:30:00Z","v":7567,"vw":14.304932},{"c":14.31,"h":14.31,"l":14.3,"n":36,"o":14.305,"t":"2026-10-22T16:35:00Z","v":5521,"vw":14.304805},{"c":14.31,"h":14.31,"l":14.3,"n":54,"o":14.305,"t":"2026-10-22T16:40:00Z","v":5667,"vw":14.305458},{"c":14.295,"h":14.31,"l":14.295,"n":167,"o":14.31,"t":"2026-10-22T16:45:00Z","v":62863,"vw":14.300609},{"c":14.295,"h":14.295,"l":14.29,"n":28,"o":14.295,"t":"2026-10-22T16:50:00Z","v":1917,"vw":14.294344},{"c":14.299,"h":14.3,"l":14.29,"n":51,"o":14.3,"t":"2026-10-22T16:55:00Z","v":3424,"vw":14.295413},{"c":14.295,"h":14.3,"l":14.29,"n":71,"o":14.295,"t":"2026-10-22T17:00:00Z","v":8207,"vw":14.29622},{"c":14.3,"h":14.3,"l":14.29,"n":42,"o":14.29,"t":"2026-10-22T17:05:00Z","v":2600,"vw":14.295227},{"c":14.29,"h":14.3,"l":14.29,"n":54,"o":14.3,"t":"2026-10-22T17:10:00Z","v":3862,"vw":14.296474},{"c":14.3,"h":14.3,"l":14.29,"n":55,"o":14.29,"t":"2026-10-22T17:15:00Z","v":3825,"vw":14.296884},{"c":14.29,"h":14.3,"l":14.29,"n":68,"o":14.295,"t":"2026-10-22T17:20:00Z","v":4190,"vw":14.295625},{"c":14.295,"h":14.3,"l":14.29,"n":64,"o":14.3,"t":"2026-10-22T17:25:00Z","v":5040,"vw":14.296685},{"c":14.295,"h":14.3,"l":14.29,"n":56,"o":14.299,"t":"2026-10-22T17:30:00Z","v":3863,"vw":14.29725},{"c":14.295,"h":14.295,"l":14.29,"n":64,"o":14.29,"t":"2026-10-22T17:35:00Z","v":5666,"vw":14.294541},{"c":14.295,"h":14.295,"l":14.29,"n":55,"o":14.295,"t":"2026-10-22T17:40:00Z","v":3599,"vw":14.294665},{"c":14.295,"h":14.295,"l":14.29,"n":49,"o":14.295,"t":"2026-10-22T17:45:00Z","v":3697,"vw":14.294375},{"c":14.295,"h":14.3,"l":14.29,"n":54,"o":14.295,"t":"2026-10-22T17:50:00Z","v":6769,"vw":14.294228},{"c":14.29,"h":14.3,"l":14.29,"n":47,"o":14.295,"t":"2026-10-22T17:55:00Z","v":3181,"vw":14.295},{"c":14.295,"h":14.3,"l":14.29,"n":63,"o":14.295,"t":"2026-10-22T18:00:00Z","v":4873,"vw":14.293729},{"c":14.295,"h":14.295,"l":14.29,"n":58,"o":14.295,"t":"2026-10-22T18:05:00Z","v":3897,"vw":14.293182},{"c":14.295,"h":14.2965,"l":14.29,"n":43,"o":14.29,"t":"2026-10-22T18:10:00Z","v":3192,"vw":14.294175},{"c":14.295,"h":14.3,"l":14.29,"n":53,"o":14.29,"t":"2026-10-22T18:15:00Z","v":11742,"vw":14.291442},{"c":14.29,"h":14.3,"l":14.29,"n":34,"o":14.29,"t":"2026-10-22T18:20:00Z","v":2500,"vw":14.291644},{"c":14.295,"h":14.295,"l":14.29,"n":65,"o":14.295,"t":"2026-10-22T18:25:00Z","v":4834,"vw":14.29222},{"c":14.29,"h":14.295,"l":14.29,"n":65,"o":14.295,"t":"2026-10-22T18:30:00Z","v":7280,"vw":14.292941},{"c":14.29,"h":14.295,"l":14.29,"n":40,"o":14.29,"t":"2026-10-22T18:35:00Z","v":2681,"vw":14.291938},{"c":14.295,"h":14.3,"l":14.29,"n":49,"o":14.295,"t":"2026-10-22T18:40:00Z","v":2963,"vw":14.29431},{"c":14.295,"h":14.3,"l":14.29,"n":78,"o":14.295,"t":"2026-10-22T18:45:00Z","v":7698,"vw":14.294481},{"c":14.295,"h":14.295,"l":14.29,"n":57,"o":14.295,"t":"2026-10-22T18:50:00Z","v":3334,"vw":14.293462},{"c":14.295,"h":14.3,"l":14.29,"n":72,"o":14.29,"t":"2026-10-22T18:55:00Z","v":5767,"vw":14.293398},{"c":14.295,"h":14.295,"l":14.29,"n":75,"o":14.29,"t":"2026-10-22T19:00:00Z","v":5386,"vw":14.292418},{"c":14.295,"h":14.295,"l":14.29,"n":70,"o":14.295,"t":"2026-10-22T19:05:00Z","v":3975,"vw":14.293713},{"c":14.29,"h":14.295,"l":14.29,"n":70,"o":14.29,"t":"2026-10-22T19:10:00Z","v":6567,"vw":14.290901},{"c":14.29,"h":14.295,"l":14.29,"n":83,"o":14.29,"t":"2026-10-22T19:15:00Z","v":8437,"vw":14.291523},{"c":14.29,"h":14.3,"l":14.29,"n":74,"o":14.295,"t":"2026-10-22T19:20:00Z","v":7070,"vw":14.293462},{"c":14.295,"h":14.295,"l":14.29,"n":83,"o":14.295,"t":"2026-10-22T19:25:00Z","v":9489,"vw":14.293792},{"c":14.29,"h":14.295,"l":14.29,"n":96,"o":14.29,"t":"2026-10-22T19:30:00Z","v":10794,"vw":14.29363},{"c":14.295,"h":14.3,"l":14.29,"n":134,"o":14.295,"t":"2026-10-22T19:35:00Z","v":25351,"vw":14.295116},{"c":14.295,"h":14.3,"l":14.29,"n":135,"o":14.29,"t":"2026-10-22T19:40:00Z","v":14543,"vw":14.295021},{"c":14.295,"h":14.3,"l":14.29,"n":127,"o":14.295,"t":"2026-10-22T19:45:00Z","v":10333,"vw":14.294333},{"c":14.29,"h":14.3,"l":14.29,"n":236,"o":14.295,"t":"2026-10-22T19:50:00Z","v":86100,"vw":14.295223},{"c":14.295,"h":14.3,"l":14.29,"n":789,"o":14.295,"t":"2026-10-22T19:55:00Z","v":141441,"vw":14.295139},{"c":14.29,"h":14.29,"l":14.29,"n":28,"o":14.29,"t":"2026-10-22T20:00:00Z","v":167550,"vw":14.29}],"history":[{"c":16.89,"h":17.64,"l":16.87,"n":5718,"o":17.52,"t":"2024-10-21T04:00:00Z","v":398382,"vw":17.011927},{"c":16.75,"h":16.93,"l":16.64,"n":7174,"o":16.93,"t":"2024-10-22T04:00:00Z","v":409212,"vw":16.771031},{"c":16.75,"h":16.89,"l":16.54,"n":6262,"o":16.64,"t":"2024-10-23T04:00:00Z","v":400300,"vw":16.756377},{"c":16.62,"h":16.815,"l":16.56,"n":7970,"o":16.59,"t":"2024-10-24T04:00:00Z","v":607795,"vw":16.64807},{"c":16.46,"h":16.755,"l":16.41,"n":7435,"o":16.64,"t":"2024-10-25T04:00:00Z","v":480135,"vw":16.528523},{"c":16.6,"h":16.68,"l":16.425,"n":10116,"o":16.65,"t":"2024-10-28T04:00:00Z","v":783826,"vw":16.542332},{"c":16.45,"h":16.595,"l":16.31,"n":7506,"o":16.51,"t":"2024-10-29T04:00:00Z","v":570426,"vw":16.454273},{"c":16.21,"h":16.48,"l":16.04,"n":11740,"o":16.39,"t":"2024-10-30T04:00:00Z","v":782960,"vw":16.207241},{"c":17.22,"h":17.92,"l":16.55,"n":15290,"o":16.9,"t":"2024-10-31T04:00:00Z","v":1207765,"vw":17.385534},{"c":17.35,"h":18.08,"l":17.18,"n":11723,"o":17.5,"t":"2024-11-01T04:00:00Z","v":1094157,"vw":17.462262},{"c":17.34,"h":17.405,"l":16.97,"n":7306,"o":16.97,"t":"2024-11-04T05:00:00Z","v":447792,"vw":17.310074},{"c":17.23,"h":17.36,"l":16.99,"n":8453,"o":17.13,"t":"2024-11-05T05:00:00Z","v":575400,"vw":17.192027},{"c":18.02,"h":18.29,"l":17.6,"n":10445,"o":17.6,"t":"2024-11-06T05:00:00Z","v":949092,"vw":18.0391},{"c":16.95,"h":17.81,"l":16.73,"n":13975,"o":17.7,"t":"2024-11-07T05:00:00Z","v":1272775,"vw":17.124355},{"c":17.43,"h":17.445,"l":16.985,"n":9801,"o":17,"t":"2024-11-08T05:00:00Z","v":1355733,"vw":17.301554},{"c":17.41,"h":17.67,"l":17.21,"n":7865,"o":17.54,"t":"2024-11-11T05:00:00Z","v":686207,"vw":17.418932},{"c":17.41,"h":17.82,"l":17.34,"n":7710,"o":17.52,"t":"2024-11-12T05:00:00Z","v":773593,"vw":17.532216},{"c":16.57,"h":17.38,"l":16.55,"n":9189,"o":17.37,"t":"2024-11-13T05:00:00Z","v":1123198,"vw":16.776201},{"c":16.87,"h":17.23,"l":16.52,"n":8849,"o":16.65,"t":"2024-11-14T05:00:00Z","v":792316,"vw":16.908581},{"c":16.3,"h":16.95,"l":16.245,"n":7390,"o":16.8,"t":"2024-11-15T05:00:00Z","v":637103,"vw":16.383264},{"c":16.42,"h":16.81,"l":16.25,"n":8062,"o":16.42,"t":"2024-11-18T05:00:00Z","v":603806,"vw":16.566183},{"c":16.59,"h":16.755,"l":16.21,"n":7399,"o":16.42,"t":"2024-11-19T05:00:00Z","v":533512,"vw":16.597658},{"c":16.76,"h":16.82,"l":16.37,"n":7195,"o":16.48,"t":"2024-11-20T05:00:00Z","v":513724,"vw":16.707748},{"c":16.91,"h":17.09,"l":16.52,"n":7228,"o":16.71,"t":"2024-11-21T05:00:00Z","v":528478,"vw":16.91178},{"c":17.1,"h":17.15,"l":16.81,"n":7718,"o":16.98,"t":"2024-11-22T05:00:00Z","v":534144,"vw":17.040539},{"c":17.17,"h":17.51,"l":17.135,"n":8028,"o":17.15,"t":"2024-11-25T05:00:00Z","v":601312,"vw":17.306862},{"c":17.03,"h":17.38,"l":16.825,"n":8994,"o":17.15,"t":"2024-11-26T05:00:00Z","v":717952,"vw":16.982215},{"c":17.03,"h":17.38,"l":17,"n":6604,"o":17.15,"t":"2024-11-27T05:00:00Z","v":439528,"vw":17.142045},{"c":17.41,"h":17.44,"l":17.08,"n":4732,"o":17.08,"t":"2024-11-29T05:00:00Z","v":378320,"vw":17.336756},{"c":17.26,"h":17.395,"l":17,"n":6509,"o":17.39,"t":"2024-12-02T05:00:00Z","v":587051,"vw":17.229888},{"c":17.21,"h":17.525,"l":17.16,"n":7548,"o":17.25,"t":"2024-12-03T05:00:00Z","v":505742,"vw":17.311266},{"c":17.23,"h":17.36,"l":16.93,"n":7594,"o":17.14,"t":"2024-12-04T05:00:00Z","v":606630,"vw":17.199755},{"c":16.82,"h":17.33,"l":16.7,"n":6222,"o":17.19,"t":"2024-12-05T05:00:00Z","v":531857,"vw":16.847953},{"c":16.92,"h":17.22,"l":16.875,"n":5312,"o":17.03,"t":"2024-12-06T05:00:00Z","v":358670,"vw":16.970619},{"c":17.3,"h":17.4,"l":16.94,"n":6511,"o":17.03,"t":"2024-12-09T05:00:00Z","v":363770,"vw":17.294039},{"c":17.48,"h":17.635,"l":17.2,"n":6652,"o":17.23,"t":"2024-12-10T05:00:00Z","v":449351,"vw":17.458779},{"c":17.2,"h":17.6,"l":17.19,"n":6431,"o":17.55,"t":"2024-12-11T05:00:00Z","v":552599,"vw":17.317903},{"c":17.25,"h":17.31,"l":17.06,"n":6453,"o":17.25,"t":"2024-12-12T05:00:00Z","v":372721,"vw":17.241817},{"c":17.74,"h":17.78,"l":17.15,"n":8112,"o":17.26,"t":"2024-12-13T05:00:00Z","v":710890,"vw":17.596145},{"c":17.42,"h":17.765,"l":17.37,"n":7406,"o":17.61,"t":"2024-12-16T05:00:00Z","v":482999,"vw":17.502562},{"c":16.96,"h":17.39,"l":16.885,"n":8010,"o":17.34,"t":"2024-12-17T05:00:00Z","v":539802,"vw":17.039298},{"c":16.4,"h":16.99,"l":16.38,"n":8700,"o":16.89,"t":"2024-12-18T05:00:00Z","v":609235,"vw":16.565461},{"c":15.87,"h":16.53,"l":15.79,"n":10766,"o":16.36,"t":"2024-12-19T05:00:00Z","v":737925,"vw":15.956094},{"c":15.84,"h":16.065,"l":15.69,"n":11066,"o":15.76,"t":"2024-12-20T05:00:00Z","v":1317452,"vw":15.85066},{"c":15.54,"h":15.935,"l":15.45,"n":8327,"o":15.73,"t":"2024-12-23T05:00:00Z","v":631393,"vw":15.607077},{"c":15.66,"h":15.71,"l":15.47,"n":4639,"o":15.56,"t":"2024-12-24T05:00:00Z","v":372638,"vw":15.614438},{"c":15.7,"h":15.98,"l":15.55,"n":7398,"o":15.55,"t":"2024-12-26T05:00:00Z","v":571309,"vw":15.744237},{"c":15.57,"h":15.84,"l":15.41,"n":6936,"o":15.69,"t":"2024-12-27T05:00:00Z","v":539701,"vw":15.540008},{"c":15.46,"h":15.6,"l":15.3301,"n":10029,"o":15.53,"t":"2024-12-30T05:00:00Z","v":821201,"vw":15.492738},{"c":15.66,"h":15.72,"l":15.47,"n":9310,"o":15.5,"t":"2024-12-31T05:00:00Z","v":771799,"vw":15.615866},{"c":15.15,"h":15.79,"l":15.11,"n":7971,"o":15.7,"t":"2025-01-02T05:00:00Z","v":598439,"vw":15.238201},{"c":15.02,"h":15.21,"l":14.77,"n":8468,"o":15.16,"t":"2025-01-03T05:00:00Z","v":1140305,"vw":15.047407},{"c":14.4,"h":15.03,"l":14.39,"n":11736,"o":14.94,"t":"2025-01-06T05:00:00Z","v":966529,"vw":14.596238},{"c":14.49,"h":14.78,"l":14.35,"n":11895,"o":14.5,"t":"2025-01-07T05:00:00Z","v":891176,"vw":14.48584},{"c":14.15,"h":14.35,"l":13.46,"n":17634,"o":14.35,"t":"2025-01-08T05:00:00Z","v":1946718,"vw":13.952139},{"c":13.44,"h":14.2,"l":13.37,"n":14284,"o":13.91,"t":"2025-01-10T05:00:00Z","v":1296824,"vw":13.595781},{"c":13.93,"h":13.97,"l":13.37,"n":12011,"o":13.44,"t":"2025-01-13T05:00:00Z","v":1300538,"vw":13.690789},{"c":13.61,"h":14.08,"l":13.365,"n":12339,"o":13.94,"t":"2025-01-14T05:00:00Z","v":1698834,"vw":13.58901},{"c":13.87,"h":14.07,"l":13.62,"n":12731,"o":13.82,"t":"2025-01-15T05:00:00Z","v":1147176,"vw":13.812912},{"c":13.92,"h":13.93,"l":13.36,"n":12917,"o":13.68,"t":"2025-01-16T05:00:00Z","v":953945,"vw":13.675996},{"c":14.24,"h":14.35,"l":13.86,"n":10457,"o":13.96,"t":"2025-01-17T05:00:00Z","v":806395,"vw":14.18012},{"c":13.95,"h":14.345,"l":13.6,"n":13609,"o":14.27,"t":"2025-01-21T05:00:00Z","v":961553,"vw":13.931159},{"c":13.55,"h":13.91,"l":13.505,"n":13515,"o":13.89,"t":"2025-01-22T05:00:00Z","v":1094424,"vw":13.592114},{"c":13.89,"h":13.94,"l":13.48,"n":9176,"o":13.5,"t":"2025-01-23T05:00:00Z","v":764002,"vw":13.745803},{"c":13.25,"h":13.834,"l":13.2,"n":20548,"o":13.8,"t":"2025-01-24T05:00:00Z","v":3260030,"vw":13.362829},{"c":13.53,"h":13.7,"l":13.4319,"n":16947,"o":13.5,"t":"2025-01-27T05:00:00Z","v":2112859,"vw":13.540024},{"c":13.74,"h":13.87,"l":13.43,"n":14313,"o":13.53,"t":"2025-01-28T05:00:00Z","v":1793190,"vw":13.730136},{"c":13.42,"h":13.7,"l":13.33,"n":12250,"o":13.69,"t":"2025-01-29T05:00:00Z","v":1090916,"vw":13.526884},{"c":13.47,"h":13.58,"l":13.29,"n":8812,"o":13.57,"t":"2025-01-30T05:00:00Z","v":771649,"vw":13.432869},{"c":13.36,"h":13.67,"l":13.26,"n":8822,"o":13.36,"t":"2025-01-31T05:00:00Z","v":832644,"vw":13.415759},{"c":13.25,"h":13.28,"l":12.91,"n":12421,"o":13.19,"t":"2025-02-03T05:00:00Z","v":1072663,"vw":13.203393},{"c":13.23,"h":13.28,"l":12.71,"n":14561,"o":13.19,"t":"2025-02-04T05:00:00Z","v":1401785,"vw":13.095458},{"c":13.35,"h":13.375,"l":13.08,"n":9429,"o":13.19,"t":"2025-02-05T05:00:00Z","v":689145,"vw":13.311459},{"c":13.53,"h":13.76,"l":13.36,"n":10013,"o":13.51,"t":"2025-02-06T05:00:00Z","v":803461,"vw":13.572228},{"c":13.37,"h":13.685,"l":13.2707,"n":9342,"o":13.6,"t":"2025-02-07T05:00:00Z","v":579864,"vw":13.39488},{"c":13.67,"h":13.69,"l":13.26,"n":7988,"o":13.35,"t":"2025-02-10T05:00:00Z","v":676013,"vw":13.550979},{"c":13.76,"h":13.85,"l":13.56,"n":8430,"o":13.67,"t":"2025-02-11T05:00:00Z","v":659405,"vw":13.728924},{"c":13.69,"h":13.79,"l":13.54,"n":9015,"o":13.54,"t":"2025-02-12T05:00:00Z","v":742045,"vw":13.694024},{"c":13.83,"h":13.9,"l":13.425,"n":7534,"o":13.77,"t":"2025-02-13T05:00:00Z","v":542355,"vw":13.738303},{"c":13.36,"h":13.98,"l":13.28,"n":11686,"o":13.9,"t":"2025-02-14T05:00:00Z","v":833361,"vw":13.454081},{"c":13.18,"h":13.31,"l":12.83,"n":14361,"o":13.22,"t":"2025-02-18T05:00:00Z","v":1427130,"vw":13.109132},{"c":13.47,"h":13.51,"l":13.08,"n":16098,"o":13.2,"t":"2025-02-19T05:00:00Z","v":1592872,"vw":13.39442},{"c":13.85,"h":14.5508,"l":13.66,"n":19184,"o":13.66,"t":"2025-02-20T05:00:00Z","v":1896227,"vw":14.106188},{"c":14.1,"h":14.48,"l":13.96,"n":12661,"o":13.98,"t":"2025-02-21T05:00:00Z","v":1147126,"vw":14.210451},{"c":13.91,"h":14.31,"l":13.81,"n":12060,"o":14.02,"t":"2025-02-24T05:00:00Z","v":1002656,"vw":14.020203},{"c":14.14,"h":14.432,"l":14.08,"n":16049,"o":14.17,"t":"2025-02-25T05:00:00Z","v":1178517,"vw":14.23798},{"c":13.74,"h":14.26,"l":13.7,"n":11560,"o":14.26,"t":"2025-02-26T05:00:00Z","v":842859,"vw":13.805689},{"c":13.55,"h":13.71,"l":13.51,"n":8122,"o":13.67,"t":"2025-02-27T05:00:00Z","v":945731,"vw":13.579322},{"c":13.62,"h":13.77,"l":13.49,"n":9422,"o":13.63,"t":"2025-02-28T05:00:00Z","v":1200266,"vw":13.61901},{"c":13.86,"h":14.02,"l":13.53,"n":10813,"o":13.53,"t":"2025-03-03T05:00:00Z","v":1145434,"vw":13.884155},{"c":13.81,"h":14.28,"l":13.72,"n":16650,"o":13.99,"t":"2025-03-04T05:00:00Z","v":1714442,"vw":13.905294},{"c":13.74,"h":13.97,"l":13.6,"n":9888,"o":13.75,"t":"2025-03-05T05:00:00Z","v":966923,"vw":13.741925},{"c":13.78,"h":13.87,"l":13.27,"n":13144,"o":13.73,"t":"2025-03-06T05:00:00Z","v":2170012,"vw":13.677107},{"c":14.01,"h":14.415,"l":13.78,"n":24109,"o":13.78,"t":"2025-03-07T05:00:00Z","v":3299751,"vw":14.116316},{"c":13.96,"h":14.57,"l":13.92,"n":12472,"o":14.09,"t":"2025-03-10T04:00:00Z","v":1097601,"vw":14.179495},{"c":13.83,"h":14.03,"l":13.53,"n":11220,"o":13.97,"t":"2025-03-11T04:00:00Z","v":926936,"vw":13.776858},{"c":13.61,"h":13.72,"l":13.365,"n":13647,"o":13.68,"t":"2025-03-12T04:00:00Z","v":1276902,"vw":13.581441},{"c":13.42,"h":13.73,"l":13.2,"n":10549,"o":13.66,"t":"2025-03-13T04:00:00Z","v":871810,"vw":13.384766},{"c":13.3,"h":13.445,"l":13.22,"n":7856,"o":13.39,"t":"2025-03-14T04:00:00Z","v":672806,"vw":13.306076},{"c":13.47,"h":13.56,"l":13.21,"n":9156,"o":13.24,"t":"2025-03-17T04:00:00Z","v":696684,"vw":13.439326},{"c":13.31,"h":13.62,"l":13.25,"n":9862,"o":13.46,"t":"2025-03-18T04:00:00Z","v":1004219,"vw":13.429261},{"c":13.55,"h":13.56,"l":12.96,"n":14383,"o":13.25,"t":"2025-03-19T04:00:00Z","v":1840830,"vw":13.393067},{"c":13.59,"h":13.73,"l":13.34,"n":14801,"o":13.43,"t":"2025-03-20T04:00:00Z","v":1201716,"vw":13.609031},{"c":13.73,"h":13.74,"l":13.42,"n":13466,"o":13.61,"t":"2025-03-21T04:00:00Z","v":1598140,"vw":13.678498},{"c":13.7,"h":13.81,"l":13.56,"n":9791,"o":13.73,"t":"2025-03-24T04:00:00Z","v":959783,"vw":13.669618},{"c":13.67,"h":13.755,"l":13.52,"n":9349,"o":13.69,"t":"2025-03-25T04:00:00Z","v":971814,"vw":13.660645},{"c":13.79,"h":13.81,"l":13.525,"n":9921,"o":13.65,"t":"2025-03-26T04:00:00Z","v":855518,"vw":13.721329},{"c":14.12,"h":14.14,"l":13.775,"n":8510,"o":13.83,"t":"2025-03-27T04:00:00Z","v":791054,"vw":14.072315},{"c":14.09,"h":14.28,"l":13.97,"n":10496,"o":14.21,"t":"2025-03-28T04:00:00Z","v":926469,"vw":14.077822},{"c":14.08,"h":14.44,"l":14.05,"n":11975,"o":14.11,"t":"2025-03-31T04:00:00Z","v":1087248,"vw":14.140832},{"c":14.23,"h":14.43,"l":14.02,"n":10986,"o":14.08,"t":"2025-04-01T04:00:00Z","v":920146,"vw":14.247506},{"c":14.03,"h":14.245,"l":13.96,"n":10587,"o":14.16,"t":"2025-04-02T04:00:00Z","v":816411,"vw":14.066689},{"c":14.29,"h":14.545,"l":13.9655,"n":12516,"o":14.02,"t":"2025-04-03T04:00:00Z","v":1579227,"vw":14.345267},{"c":14.03,"h":14.61,"l":14.01,"n":16162,"o":14.13,"t":"2025-04-04T04:00:00Z","v":1742496,"vw":14.259609},{"c":13.22,"h":13.7,"l":13.19,"n":13039,"o":13.65,"t":"2025-04-07T04:00:00Z","v":1215510,"vw":13.360101},{"c":12.58,"h":13.54,"l":12.54,"n":14432,"o":13.38,"t":"2025-04-08T04:00:00Z","v":1386492,"vw":12.835573},{"c":12.83,"h":13.14,"l":12.145,"n":16191,"o":12.35,"t":"2025-04-09T04:00:00Z","v":1326908,"vw":12.744502},{"c":12.88,"h":12.96,"l":12.62,"n":15993,"o":12.76,"t":"2025-04-10T04:00:00Z","v":1282421,"vw":12.826264},{"c":13.2,"h":13.225,"l":12.83,"n":13220,"o":12.85,"t":"2025-04-11T04:00:00Z","v":1293410,"vw":13.124667},{"c":13.74,"h":13.75,"l":13.128,"n":13626,"o":13.22,"t":"2025-04-14T04:00:00Z","v":1398512,"vw":13.590402},{"c":14.11,"h":14.2,"l":13.6348,"n":22245,"o":13.71,"t":"2025-04-15T04:00:00Z","v":2088367,"vw":13.985713},{"c":13.57,"h":14.12,"l":13.495,"n":14961,"o":14.12,"t":"2025-04-16T04:00:00Z","v":1147855,"vw":13.681477},{"c":13.72,"h":13.74,"l":13.01,"n":21010,"o":13.34,"t":"2025-04-17T04:00:00Z","v":2267759,"vw":13.432699},{"c":13.81,"h":13.815,"l":13.47,"n":9459,"o":13.68,"t":"2025-04-21T04:00:00Z","v":749166,"vw":13.71016},{"c":13.58,"h":13.72,"l":13.41,"n":12623,"o":13.52,"t":"2025-04-22T04:00:00Z","v":1083701,"vw":13.53491},{"c":13.39,"h":13.62,"l":13.2,"n":12607,"o":13.52,"t":"2025-04-23T04:00:00Z","v":1186658,"vw":13.386184},{"c":13.71,"h":13.88,"l":13.44,"n":16780,"o":13.85,"t":"2025-04-24T04:00:00Z","v":1412590,"vw":13.689103},{"c":13.38,"h":13.71,"l":13.11,"n":10934,"o":13.66,"t":"2025-04-25T04:00:00Z","v":860874,"vw":13.285877},{"c":13.2,"h":13.41,"l":13.0544,"n":10521,"o":13.33,"t":"2025-04-28T04:00:00Z","v":748898,"vw":13.173042},{"c":13.37,"h":13.3898,"l":12.96,"n":8509,"o":13.13,"t":"2025-04-29T04:00:00Z","v":723700,"vw":13.289054},{"c":13.29,"h":13.52,"l":13.14,"n":13771,"o":13.45,"t":"2025-04-30T04:00:00Z","v":1198909,"vw":13.294581},{"c":12.14,"h":13.22,"l":11.9,"n":31149,"o":12.9,"t":"2025-05-01T04:00:00Z","v":5103008,"vw":12.147582},{"c":11.91,"h":12.22,"l":11.705,"n":28729,"o":12.15,"t":"2025-05-02T04:00:00Z","v":2900351,"vw":11.92384},{"c":11.62,"h":11.97,"l":11.53,"n":18709,"o":11.97,"t":"2025-05-05T04:00:00Z","v":1916568,"vw":11.68428},{"c":12.12,"h":12.19,"l":11.695,"n":26675,"o":11.88,"t":"2025-05-06T04:00:00Z","v":2414283,"vw":12.056927},{"c":12.11,"h":12.23,"l":11.77,"n":22221,"o":12.1,"t":"2025-05-07T04:00:00Z","v":1730084,"vw":12.058869},{"c":12.35,"h":12.41,"l":12.005,"n":15844,"o":12.15,"t":"2025-05-08T04:00:00Z","v":1240941,"vw":12.263701},{"c":12.47,"h":12.71,"l":12.2701,"n":16246,"o":12.46,"t":"2025-05-09T04:00:00Z","v":1595766,"vw":12.459657},{"c":12.38,"h":12.685,"l":12.36,"n":15790,"o":12.55,"t":"2025-05-12T04:00:00Z","v":1322021,"vw":12.454972},{"c":12.61,"h":12.815,"l":12.225,"n":16627,"o":12.4,"t":"2025-05-13T04:00:00Z","v":1558194,"vw":12.635703},{"c":12.59,"h":12.74,"l":12.43,"n":12711,"o":12.55,"t":"2025-05-14T04:00:00Z","v":1169551,"vw":12.584825},{"c":12.86,"h":12.895,"l":12.62,"n":11530,"o":12.62,"t":"2025-05-15T04:00:00Z","v":1158648,"vw":12.82821},{"c":12.97,"h":12.97,"l":12.72,"n":10714,"o":12.89,"t":"2025-05-16T04:00:00Z","v":985174,"vw":12.90853},{"c":12.66,"h":12.93,"l":12.635,"n":9948,"o":12.85,"t":"2025-05-19T04:00:00Z","v":723626,"vw":12.720324},{"c":12.74,"h":12.795,"l":12.63,"n":8865,"o":12.66,"t":"2025-05-20T04:00:00Z","v":860375,"vw":12.729974},{"c":12.29,"h":12.735,"l":12.255,"n":8594,"o":12.69,"t":"2025-05-21T04:00:00Z","v":896271,"vw":12.373702},{"c":12.15,"h":12.28,"l":12.08,"n":11443,"o":12.23,"t":"2025-05-22T04:00:00Z","v":1360539,"vw":12.148566},{"c":12.26,"h":12.28,"l":11.95,"n":11428,"o":12.03,"t":"2025-05-23T04:00:00Z","v":967777,"vw":12.199998},{"c":13.04,"h":13.04,"l":12.28,"n":17486,"o":12.35,"t":"2025-05-27T04:00:00Z","v":1368165,"vw":12.881242},{"c":13,"h":13.15,"l":12.921,"n":13118,"o":13.05,"t":"2025-05-28T04:00:00Z","v":988555,"vw":13.01178},{"c":13.11,"h":13.1975,"l":12.97,"n":10128,"o":12.98,"t":"2025-05-29T04:00:00Z","v":846817,"vw":13.103015},{"c":13.23,"h":13.55,"l":13.0544,"n":15070,"o":13.14,"t":"2025-05-30T04:00:00Z","v":1523441,"vw":13.352555},{"c":13.47,"h":13.495,"l":13.1245,"n":15120,"o":13.13,"t":"2025-06-02T04:00:00Z","v":1089791,"vw":13.391722},{"c":13.5,"h":13.6,"l":13.3,"n":11198,"o":13.41,"t":"2025-06-03T04:00:00Z","v":980767,"vw":13.504039},{"c":13.57,"h":13.7,"l":13.515,"n":8282,"o":13.64,"t":"2025-06-04T04:00:00Z","v":670932,"vw":13.587847},{"c":13.7,"h":13.835,"l":13.4123,"n":9956,"o":13.51,"t":"2025-06-05T04:00:00Z","v":828477,"vw":13.704615},{"c":13.65,"h":13.89,"l":13.61,"n":8690,"o":13.83,"t":"2025-06-06T04:00:00Z","v":615000,"vw":13.684521},{"c":13.98,"h":13.995,"l":13.6417,"n":9686,"o":13.69,"t":"2025-06-09T04:00:00Z","v":752730,"vw":13.922337},{"c":13.55,"h":14.11,"l":13.37,"n":15685,"o":13.99,"t":"2025-06-10T04:00:00Z","v":1243110,"vw":13.631543},{"c":13.45,"h":13.79,"l":13.43,"n":11694,"o":13.62,"t":"2025-06-11T04:00:00Z","v":854971,"vw":13.545714},{"c":13.41,"h":13.45,"l":13.31,"n":9309,"o":13.39,"t":"2025-06-12T04:00:00Z","v":1064026,"vw":13.391045},{"c":13.11,"h":13.5,"l":13.0725,"n":8910,"o":13.37,"t":"2025-06-13T04:00:00Z","v":668121,"vw":13.215849},{"c":13.15,"h":13.29,"l":12.9,"n":9697,"o":13.08,"t":"2025-06-16T04:00:00Z","v":764184,"vw":13.107318},{"c":13.18,"h":13.27,"l":13.045,"n":9768,"o":13.11,"t":"2025-06-17T04:00:00Z","v":815464,"vw":13.201049},{"c":13.29,"h":13.5,"l":13.07,"n":8849,"o":13.27,"t":"2025-06-18T04:00:00Z","v":699466,"vw":13.321239},{"c":13.12,"h":13.43,"l":13.12,"n":8369,"o":13.3,"t":"2025-06-20T04:00:00Z","v":954869,"vw":13.203622},{"c":12.94,"h":13.135,"l":12.63,"n":8505,"o":13.06,"t":"2025-06-23T04:00:00Z","v":782072,"vw":12.867621},{"c":12.83,"h":13.01,"l":12.755,"n":9108,"o":12.94,"t":"2025-06-24T04:00:00Z","v":837602,"vw":12.832129},{"c":12.65,"h":12.8,"l":12.335,"n":11168,"o":12.72,"t":"2025-06-25T04:00:00Z","v":1093120,"vw":12.577502},{"c":12.75,"h":12.89,"l":12.59,"n":11995,"o":12.69,"t":"2025-06-26T04:00:00Z","v":1149546,"vw":12.740464},{"c":12.45,"h":12.85,"l":12.43,"n":9777,"o":12.74,"t":"2025-06-27T04:00:00Z","v":3664220,"vw":12.494238},{"c":12.55,"h":12.63,"l":12.36,"n":9408,"o":12.53,"t":"2025-06-30T04:00:00Z","v":929238,"vw":12.514188},{"c":13.16,"h":13.39,"l":12.53,"n":14130,"o":12.54,"t":"2025-07-01T04:00:00Z","v":1535986,"vw":13.083954},{"c":13.22,"h":13.31,"l":12.95,"n":11392,"o":13.08,"t":"2025-07-02T04:00:00Z","v":982941,"vw":13.178988},{"c":13.18,"h":13.36,"l":13.05,"n":7001,"o":13.3,"t":"2025-07-03T04:00:00Z","v":714176,"vw":13.175513},{"c":12.9,"h":13.175,"l":12.85,"n":12249,"o":13.17,"t":"2025-07-07T04:00:00Z","v":1181647,"vw":12.967565},{"c":13.03,"h":13.13,"l":12.7571,"n":16907,"o":12.8,"t":"2025-07-08T04:00:00Z","v":1961438,"vw":12.993165},{"c":13.12,"h":13.155,"l":12.78,"n":11659,"o":13.02,"t":"2025-07-09T04:00:00Z","v":1124485,"vw":13.03747},{"c":13.78,"h":13.855,"l":12.945,"n":16801,"o":13.01,"t":"2025-07-10T04:00:00Z","v":1567517,"vw":13.644373},{"c":13.74,"h":13.83,"l":13.47,"n":14667,"o":13.78,"t":"2025-07-11T04:00:00Z","v":961848,"vw":13.701581},{"c":13.91,"h":13.95,"l":13.625,"n":11942,"o":13.74,"t":"2025-07-14T04:00:00Z","v":860583,"vw":13.862071},{"c":13.7,"h":14.04,"l":13.7,"n":10545,"o":13.93,"t":"2025-07-15T04:00:00Z","v":899479,"vw":13.750655},{"c":13.93,"h":13.98,"l":13.64,"n":8550,"o":13.73,"t":"2025-07-16T04:00:00Z","v":717673,"vw":13.87972},{"c":14.11,"h":14.22,"l":13.895,"n":9954,"o":14.05,"t":"2025-07-17T04:00:00Z","v":664092,"vw":14.091887},{"c":14.04,"h":14.26,"l":13.98,"n":10374,"o":14.17,"t":"2025-07-18T04:00:00Z","v":838312,"vw":14.084348},{"c":14.03,"h":14.26,"l":13.98,"n":11093,"o":14.16,"t":"2025-07-21T04:00:00Z","v":733634,"vw":14.052709},{"c":14.43,"h":14.56,"l":13.975,"n":13145,"o":14.07,"t":"2025-07-22T04:00:00Z","v":1288722,"vw":14.426886},{"c":14.49,"h":14.67,"l":14.32,"n":12571,"o":14.42,"t":"2025-07-23T04:00:00Z","v":1082973,"vw":14.522647},{"c":14.46,"h":14.53,"l":14.335,"n":8375,"o":14.44,"t":"2025-07-24T04:00:00Z","v":798399,"vw":14.422711},{"c":14.32,"h":14.42,"l":14.2,"n":9714,"o":14.41,"t":"2025-07-25T04:00:00Z","v":810921,"vw":14.31595},{"c":14.09,"h":14.28,"l":13.93,"n":13120,"o":14.18,"t":"2025-07-28T04:00:00Z","v":984574,"vw":14.118303},{"c":14.2,"h":14.25,"l":14,"n":11413,"o":14.15,"t":"2025-07-29T04:00:00Z","v":1004632,"vw":14.148179},{"c":13.93,"h":14.44,"l":13.8,"n":15662,"o":14.41,"t":"2025-07-30T04:00:00Z","v":1230635,"vw":14.080411},{"c":13.03,"h":13.72,"l":11.88,"n":37901,"o":12.75,"t":"2025-07-31T04:00:00Z","v":3705355,"vw":12.645125},{"c":13.64,"h":13.68,"l":12.77,"n":22955,"o":12.92,"t":"2025-08-01T04:00:00Z","v":1720018,"vw":13.424623},{"c":13.75,"h":13.875,"l":13.385,"n":12455,"o":13.55,"t":"2025-08-04T04:00:00Z","v":949101,"vw":13.727548},{"c":13.22,"h":13.7,"l":13.145,"n":17459,"o":13.7,"t":"2025-08-05T04:00:00Z","v":1624883,"vw":13.304972},{"c":12.94,"h":13.225,"l":12.82,"n":14866,"o":13.22,"t":"2025-08-06T04:00:00Z","v":1113199,"vw":12.934064},{"c":13.01,"h":13.17,"l":12.83,"n":7183,"o":13.06,"t":"2025-08-07T04:00:00Z","v":532580,"vw":13.015051},{"c":12.77,"h":13.0951,"l":12.65,"n":10707,"o":13,"t":"2025-08-08T04:00:00Z","v":775803,"vw":12.809473},{"c":12.47,"h":12.895,"l":12.38,"n":10096,"o":12.83,"t":"2025-08-11T04:00:00Z","v":964281,"vw":12.506462},{"c":12.86,"h":12.87,"l":12.48,"n":13569,"o":12.48,"t":"2025-08-12T04:00:00Z","v":1259368,"vw":12.788568},{"c":13.2,"h":13.31,"l":12.76,"n":10724,"o":12.86,"t":"2025-08-13T04:00:00Z","v":1233601,"vw":13.133138},{"c":13.22,"h":13.27,"l":12.99,"n":8332,"o":13.13,"t":"2025-08-14T04:00:00Z","v":698311,"vw":13.196809},{"c":12.93,"h":13.35,"l":12.9,"n":7614,"o":13.27,"t":"2025-08-15T04:00:00Z","v":662071,"vw":12.989523},{"c":12.84,"h":13.0178,"l":12.79,"n":7373,"o":12.97,"t":"2025-08-18T04:00:00Z","v":653286,"vw":12.867019},{"c":12.96,"h":13.07,"l":12.81,"n":8188,"o":12.9,"t":"2025-08-19T04:00:00Z","v":678896,"vw":12.936508},{"c":13.03,"h":13.24,"l":12.96,"n":7481,"o":13.06,"t":"2025-08-20T04:00:00Z","v":573487,"vw":13.044587},{"c":12.9,"h":13.01,"l":12.8,"n":6865,"o":12.92,"t":"2025-08-21T04:00:00Z","v":440693,"vw":12.892375},{"c":13.34,"h":13.385,"l":12.915,"n":9760,"o":12.99,"t":"2025-08-22T04:00:00Z","v":773884,"vw":13.284965},{"c":13.34,"h":13.55,"l":13.17,"n":12493,"o":13.27,"t":"2025-08-25T04:00:00Z","v":969293,"vw":13.388385},{"c":13.29,"h":13.41,"l":13.15,"n":10590,"o":13.31,"t":"2025-08-26T04:00:00Z","v":844126,"vw":13.297548},{"c":13.49,"h":13.52,"l":13.22,"n":9428,"o":13.22,"t":"2025-08-27T04:00:00Z","v":663473,"vw":13.452659},{"c":13.41,"h":13.5408,"l":13.29,"n":7260,"o":13.48,"t":"2025-08-28T04:00:00Z","v":731840,"vw":13.396323},{"c":13.42,"h":13.55,"l":13.36,"n":9688,"o":13.46,"t":"2025-08-29T04:00:00Z","v":571294,"vw":13.433461},{"c":13.34,"h":13.445,"l":13.195,"n":7534,"o":13.39,"t":"2025-09-02T04:00:00Z","v":510976,"vw":13.31626},{"c":13.39,"h":13.48,"l":13.21,"n":10900,"o":13.3,"t":"2025-09-03T04:00:00Z","v":764778,"vw":13.344778},{"c":13.65,"h":13.74,"l":13.46,"n":10143,"o":13.46,"t":"2025-09-04T04:00:00Z","v":672940,"vw":13.639566},{"c":13.85,"h":13.94,"l":13.67,"n":9114,"o":13.7,"t":"2025-09-05T04:00:00Z","v":577233,"vw":13.838051},{"c":13.53,"h":13.81,"l":13.48,"n":10983,"o":13.73,"t":"2025-09-08T04:00:00Z","v":884048,"vw":13.581386},{"c":13.11,"h":13.65,"l":13.1,"n":11478,"o":13.54,"t":"2025-09-09T04:00:00Z","v":923280,"vw":13.278235},{"c":13.02,"h":13.09,"l":12.785,"n":11215,"o":13.03,"t":"2025-09-10T04:00:00Z","v":665784,"vw":12.950542},{"c":13.01,"h":13.18,"l":12.95,"n":12351,"o":12.99,"t":"2025-09-11T04:00:00Z","v":731115,"vw":13.040686},{"c":12.95,"h":13.02,"l":12.73,"n":9905,"o":13.01,"t":"2025-09-12T04:00:00Z","v":682599,"vw":12.904128},{"c":12.52,"h":12.92,"l":12.51,"n":9876,"o":12.88,"t":"2025-09-15T04:00:00Z","v":662925,"vw":12.629891},{"c":12.78,"h":12.82,"l":12.46,"n":11984,"o":12.52,"t":"2025-09-16T04:00:00Z","v":889389,"vw":12.731615},{"c":12.44,"h":12.8522,"l":12.42,"n":11803,"o":12.79,"t":"2025-09-17T04:00:00Z","v":861917,"vw":12.597439},{"c":12.8,"h":12.82,"l":12.39,"n":13852,"o":12.4,"t":"2025-09-18T04:00:00Z","v":1104793,"vw":12.689614},{"c":12.77,"h":12.84,"l":12.62,"n":9039,"o":12.84,"t":"2025-09-19T04:00:00Z","v":1166007,"vw":12.767884},{"c":12.73,"h":12.805,"l":12.555,"n":11673,"o":12.63,"t":"2025-09-22T04:00:00Z","v":961346,"vw":12.701059},{"c":12.45,"h":12.875,"l":12.4,"n":10160,"o":12.85,"t":"2025-09-23T04:00:00Z","v":959898,"vw":12.516832},{"c":12.43,"h":12.66,"l":12.33,"n":10502,"o":12.42,"t":"2025-09-24T04:00:00Z","v":1024353,"vw":12.443896},{"c":12.07,"h":12.52,"l":11.7323,"n":14325,"o":12.52,"t":"2025-09-25T04:00:00Z","v":1205926,"vw":11.983867},{"c":12.12,"h":12.24,"l":12.01,"n":8777,"o":12.1,"t":"2025-09-26T04:00:00Z","v":879896,"vw":12.103168},{"c":11.85,"h":12.1,"l":11.73,"n":11743,"o":12.1,"t":"2025-09-29T04:00:00Z","v":1054201,"vw":11.818701},{"c":12.15,"h":12.235,"l":11.885,"n":12524,"o":11.89,"t":"2025-09-30T04:00:00Z","v":895376,"vw":12.127363},{"c":12.3,"h":12.37,"l":12.05,"n":11204,"o":12.14,"t":"2025-10-01T04:00:00Z","v":760119,"vw":12.26593},{"c":12.21,"h":12.3,"l":12.067,"n":8639,"o":12.28,"t":"2025-10-02T04:00:00Z","v":462101,"vw":12.176005},{"c":12.45,"h":12.56,"l":12.21,"n":9744,"o":12.21,"t":"2025-10-03T04:00:00Z","v":660889,"vw":12.457611},{"c":12.21,"h":12.41,"l":12.1341,"n":8134,"o":12.41,"t":"2025-10-06T04:00:00Z","v":522563,"vw":12.247245},{"c":12.19,"h":12.2617,"l":12.04,"n":7738,"o":12.19,"t":"2025-10-07T04:00:00Z","v":555678,"vw":12.163136},{"c":11.97,"h":12.16,"l":11.96,"n":10945,"o":12.14,"t":"2025-10-08T04:00:00Z","v":810973,"vw":12.028186},{"c":12.19,"h":12.19,"l":11.8375,"n":7189,"o":11.96,"t":"2025-10-09T04:00:00Z","v":493311,"vw":12.094399},{"c":12.15,"h":12.42,"l":12.1,"n":10308,"o":12.28,"t":"2025-10-10T04:00:00Z","v":747113,"vw":12.20066},{"c":12.13,"h":12.2,"l":11.96,"n":10232,"o":12.1,"t":"2025-10-13T04:00:00Z","v":800317,"vw":12.088612},{"c":12.25,"h":12.33,"l":12.04,"n":11541,"o":12.11,"t":"2025-10-14T04:00:00Z","v":713759,"vw":12.192419},{"c":12.3,"h":12.52,"l":12.22,"n":9347,"o":12.26,"t":"2025-10-15T04:00:00Z","v":640644,"vw":12.310346},{"c":12.33,"h":12.65,"l":12.265,"n":10795,"o":12.33,"t":"2025-10-16T04:00:00Z","v":753282,"vw":12.39269},{"c":12.23,"h":12.5,"l":12.1532,"n":10788,"o":12.36,"t":"2025-10-17T04:00:00Z","v":770008,"vw":12.272361},{"c":12.52,"h":12.53,"l":12.29,"n":8769,"o":12.31,"t":"2025-10-20T04:00:00Z","v":626520,"vw":12.416502},{"c":12.48,"h":12.66,"l":12.445,"n":7721,"o":12.56,"t":"2025-10-21T04:00:00Z","v":529677,"vw":12.518521},{"c":12.63,"h":12.755,"l":12.39,"n":7485,"o":12.45,"t":"2025-10-22T04:00:00Z","v":471474,"vw":12.63547},{"c":12.36,"h":12.59,"l":12.305,"n":7745,"o":12.59,"t":"2025-10-23T04:00:00Z","v":465278,"vw":12.36771},{"c":12.47,"h":12.5,"l":12.248,"n":7960,"o":12.4,"t":"2025-10-24T04:00:00Z","v":600834,"vw":12.404251},{"c":12.26,"h":12.5,"l":11.99,"n":15733,"o":12.45,"t":"2025-10-27T04:00:00Z","v":1600046,"vw":12.216044},{"c":12.24,"h":12.4,"l":12.095,"n":16936,"o":12.26,"t":"2025-10-28T04:00:00Z","v":2521894,"vw":12.214562},{"c":11.95,"h":12.195,"l":11.7,"n":18228,"o":12.14,"t":"2025-10-29T04:00:00Z","v":1389954,"vw":11.887334},{"c":10.44,"h":12.22,"l":10.19,"n":33665,"o":12.22,"t":"2025-10-30T04:00:00Z","v":3071889,"vw":10.57255},{"c":10.53,"h":10.62,"l":10.23,"n":25762,"o":10.36,"t":"2025-10-31T04:00:00Z","v":2462085,"vw":10.48169},{"c":10.4,"h":10.69,"l":10.14,"n":28362,"o":10.69,"t":"2025-11-03T05:00:00Z","v":3671361,"vw":10.337614},{"c":10.11,"h":10.58,"l":10.065,"n":23588,"o":10.44,"t":"2025-11-04T05:00:00Z","v":2423412,"vw":10.162995},{"c":10.47,"h":10.78,"l":10.3,"n":26842,"o":10.58,"t":"2025-11-05T05:00:00Z","v":2554732,"vw":10.474608},{"c":10.24,"h":10.47,"l":10.089,"n":16035,"o":10.43,"t":"2025-11-06T05:00:00Z","v":1378761,"vw":10.226573},{"c":9.91,"h":10.385,"l":9.775,"n":16085,"o":10.29,"t":"2025-11-07T05:00:00Z","v":1358089,"vw":9.936745},{"c":9.99,"h":10.1165,"l":9.86,"n":14495,"o":9.99,"t":"2025-11-10T05:00:00Z","v":1282502,"vw":10.009824},{"c":10.32,"h":10.4,"l":10.07,"n":19529,"o":10.17,"t":"2025-11-11T05:00:00Z","v":1867689,"vw":10.287512},{"c":10.47,"h":10.505,"l":10.21,"n":14506,"o":10.32,"t":"2025-11-12T05:00:00Z","v":1246862,"vw":10.436337},{"c":10.4,"h":10.65,"l":10.22,"n":16428,"o":10.41,"t":"2025-11-13T05:00:00Z","v":1583633,"vw":10.406306},{"c":10.52,"h":10.57,"l":10.24,"n":13337,"o":10.36,"t":"2025-11-14T05:00:00Z","v":1251628,"vw":10.422785},{"c":10.01,"h":10.55,"l":10,"n":15048,"o":10.51,"t":"2025-11-17T05:00:00Z","v":1448252,"vw":10.178541},{"c":10.05,"h":10.13,"l":9.82,"n":13559,"o":10.02,"t":"2025-11-18T05:00:00Z","v":1390278,"vw":10.022254},{"c":9.57,"h":10.0682,"l":9.52,"n":12750,"o":10.04,"t":"2025-11-19T05:00:00Z","v":1191460,"vw":9.65277},{"c":9.54,"h":9.84,"l":9.483,"n":12996,"o":9.78,"t":"2025-11-20T05:00:00Z","v":949041,"vw":9.581051},{"c":9.53,"h":9.855,"l":9.49,"n":17484,"o":9.54,"t":"2025-11-21T05:00:00Z","v":1519669,"vw":9.608789},{"c":9.22,"h":9.5657,"l":9.195,"n":16694,"o":9.49,"t":"2025-11-24T05:00:00Z","v":1523604,"vw":9.289156},{"c":9.39,"h":9.64,"l":9.27,"n":21763,"o":9.41,"t":"2025-11-25T05:00:00Z","v":2107574,"vw":9.401059},{"c":9.66,"h":9.7,"l":9.325,"n":17573,"o":9.37,"t":"2025-11-26T05:00:00Z","v":1874587,"vw":9.605959},{"c":9.69,"h":9.755,"l":9.54,"n":6743,"o":9.67,"t":"2025-11-28T05:00:00Z","v":590187,"vw":9.642651},{"c":9.84,"h":9.85,"l":9.47,"n":16689,"o":9.59,"t":"2025-12-01T05:00:00Z","v":1785514,"vw":9.708991},{"c":9.36,"h":9.84,"l":9.34,"n":21271,"o":9.83,"t":"2025-12-02T05:00:00Z","v":2226484,"vw":9.471046},{"c":9.66,"h":9.89,"l":9.455,"n":15816,"o":9.46,"t":"2025-12-03T05:00:00Z","v":1516951,"vw":9.71867},{"c":9.54,"h":9.73,"l":9.39,"n":15530,"o":9.73,"t":"2025-12-04T05:00:00Z","v":1531075,"vw":9.490877},{"c":9.58,"h":9.92,"l":9.54,"n":13815,"o":9.68,"t":"2025-12-05T05:00:00Z","v":1399495,"vw":9.672228},{"c":9.63,"h":9.7264,"l":9.46,"n":12623,"o":9.55,"t":"2025-12-08T05:00:00Z","v":1226463,"vw":9.636037},{"c":9.57,"h":9.775,"l":9.4885,"n":14057,"o":9.6,"t":"2025-12-09T05:00:00Z","v":1396712,"vw":9.593191},{"c":9.78,"h":9.89,"l":9.55,"n":14462,"o":9.59,"t":"2025-12-10T05:00:00Z","v":1623347,"vw":9.77046},{"c":9.81,"h":10.055,"l":9.73,"n":16957,"o":9.83,"t":"2025-12-11T05:00:00Z","v":1637915,"vw":9.841382},{"c":10.23,"h":10.28,"l":9.82,"n":16527,"o":9.83,"t":"2025-12-12T05:00:00Z","v":1693566,"vw":10.186723},{"c":10.43,"h":10.445,"l":10.19,"n":16144,"o":10.22,"t":"2025-12-15T05:00:00Z","v":1392605,"vw":10.359086},{"c":10.63,"h":10.67,"l":10.405,"n":22329,"o":10.43,"t":"2025-12-16T05:00:00Z","v":2196345,"vw":10.588945},{"c":10.7,"h":10.96,"l":10.59,"n":22689,"o":10.66,"t":"2025-12-17T05:00:00Z","v":2481691,"vw":10.740461},{"c":10.4,"h":10.81,"l":10.35,"n":19097,"o":10.69,"t":"2025-12-18T05:00:00Z","v":2356086,"vw":10.53962},{"c":10.27,"h":10.52,"l":10.145,"n":16496,"o":10.32,"t":"2025-12-19T05:00:00Z","v":2254947,"vw":10.314487},{"c":10.35,"h":10.45,"l":10.13,"n":15046,"o":10.18,"t":"2025-12-22T05:00:00Z","v":1513970,"vw":10.357534},{"c":10.24,"h":10.38,"l":10.105,"n":11966,"o":10.31,"t":"2025-12-23T05:00:00Z","v":1279290,"vw":10.235242},{"c":10.32,"h":10.33,"l":10.16,"n":4037,"o":10.21,"t":"2025-12-24T05:00:00Z","v":333708,"vw":10.282492},{"c":10.46,"h":10.53,"l":10.295,"n":9345,"o":10.32,"t":"2025-12-26T05:00:00Z","v":913487,"vw":10.433209},{"c":10.43,"h":10.5,"l":10.345,"n":13192,"o":10.42,"t":"2025-12-29T05:00:00Z","v":1107186,"vw":10.405484},{"c":10.44,"h":10.535,"l":10.3,"n":12096,"o":10.35,"t":"2025-12-30T05:00:00Z","v":1175782,"vw":10.456733},{"c":10.38,"h":10.49,"l":10.33,"n":9011,"o":10.44,"t":"2025-12-31T05:00:00Z","v":660834,"vw":10.401739},{"c":10.29,"h":10.465,"l":10.235,"n":13483,"o":10.4,"t":"2026-01-02T05:00:00Z","v":1188780,"vw":10.341867},{"c":9.83,"h":10.32,"l":9.83,"n":14979,"o":10.25,"t":"2026-01-05T05:00:00Z","v":1384712,"vw":10.073927},{"c":9.84,"h":10.035,"l":9.8,"n":13637,"o":9.89,"t":"2026-01-06T05:00:00Z","v":1098302,"vw":9.883215},{"c":9.94,"h":10.4,"l":9.77,"n":13882,"o":10.08,"t":"2026-01-07T05:00:00Z","v":1485725,"vw":9.917909},{"c":9.82,"h":9.96,"l":9.73,"n":15184,"o":9.85,"t":"2026-01-08T05:00:00Z","v":1392367,"vw":9.832475},{"c":9.94,"h":9.965,"l":9.58,"n":16690,"o":9.86,"t":"2026-01-09T05:00:00Z","v":1637240,"vw":9.805201},{"c":9.95,"h":10.085,"l":9.15,"n":31227,"o":9.87,"t":"2026-01-12T05:00:00Z","v":2569581,"vw":9.828108},{"c":10.35,"h":10.56,"l":9.88,"n":25939,"o":9.88,"t":"2026-01-13T05:00:00Z","v":2405633,"vw":10.389651},{"c":10.43,"h":10.79,"l":10.3,"n":22294,"o":10.32,"t":"2026-01-14T05:00:00Z","v":1974987,"vw":10.493116},{"c":10.41,"h":10.49,"l":10.21,"n":15850,"o":10.36,"t":"2026-01-15T05:00:00Z","v":1344241,"vw":10.404246},{"c":10.29,"h":10.35,"l":10.0326,"n":14205,"o":10.33,"t":"2026-01-16T05:00:00Z","v":1151785,"vw":10.221645},{"c":10.46,"h":10.53,"l":10.1552,"n":12316,"o":10.34,"t":"2026-01-20T05:00:00Z","v":1176849,"vw":10.410456},{"c":10.36,"h":10.51,"l":10.1,"n":10754,"o":10.38,"t":"2026-01-21T05:00:00Z","v":1178805,"vw":10.265437},{"c":10.51,"h":10.8,"l":10.33,"n":18475,"o":10.33,"t":"2026-01-22T05:00:00Z","v":1922781,"vw":10.589038},{"c":10.42,"h":10.6,"l":10.35,"n":10161,"o":10.52,"t":"2026-01-23T05:00:00Z","v":1063041,"vw":10.417282},{"c":10.28,"h":10.5018,"l":10.245,"n":13435,"o":10.45,"t":"2026-01-26T05:00:00Z","v":1083911,"vw":10.327246},{"c":10.48,"h":10.615,"l":10.22,"n":18129,"o":10.22,"t":"2026-01-27T05:00:00Z","v":2264324,"vw":10.466184},{"c":10.25,"h":10.54,"l":10.175,"n":11977,"o":10.44,"t":"2026-01-28T05:00:00Z","v":981854,"vw":10.310861},{"c":10.31,"h":10.425,"l":10.24,"n":12647,"o":10.25,"t":"2026-01-29T05:00:00Z","v":1217469,"vw":10.328058},{"c":10.54,"h":10.585,"l":10.21,"n":13521,"o":10.34,"t":"2026-01-30T05:00:00Z","v":1078232,"vw":10.489441},{"c":10.67,"h":10.77,"l":10.38,"n":17119,"o":10.49,"t":"2026-02-02T05:00:00Z","v":1684271,"vw":10.646113},{"c":10.16,"h":10.82,"l":10.085,"n":27467,"o":10.39,"t":"2026-02-03T05:00:00Z","v":2359041,"vw":10.214896},{"c":10.5,"h":10.71,"l":10.255,"n":20566,"o":10.27,"t":"2026-02-04T05:00:00Z","v":2229406,"vw":10.492328},{"c":10.93,"h":10.96,"l":10.49,"n":24942,"o":10.7,"t":"2026-02-05T05:00:00Z","v":1911938,"vw":10.807985},{"c":10.98,"h":11.18,"l":10.815,"n":14630,"o":10.88,"t":"2026-02-06T05:00:00Z","v":1533972,"vw":11.011814},{"c":10.95,"h":11.01,"l":10.71,"n":13051,"o":11.01,"t":"2026-02-09T05:00:00Z","v":965607,"vw":10.899087},{"c":11.09,"h":11.14,"l":10.75,"n":17217,"o":10.89,"t":"2026-02-10T05:00:00Z","v":1385486,"vw":11.007978},{"c":11.13,"h":11.3,"l":10.9,"n":18013,"o":10.97,"t":"2026-02-11T05:00:00Z","v":1307309,"vw":11.114915},{"c":9,"h":10.39,"l":8.95,"n":40225,"o":10.39,"t":"2026-02-12T05:00:00Z","v":4326216,"vw":9.144189},{"c":9.35,"h":9.405,"l":8.715,"n":33881,"o":9.09,"t":"2026-02-13T05:00:00Z","v":3817434,"vw":9.20276},{"c":9,"h":9.55,"l":8.82,"n":26163,"o":9.42,"t":"2026-02-17T05:00:00Z","v":3747297,"vw":8.991059},{"c":9.04,"h":9.18,"l":8.82,"n":23677,"o":8.93,"t":"2026-02-18T05:00:00Z","v":2524810,"vw":9.036297},{"c":9.26,"h":9.31,"l":9.025,"n":21625,"o":9.16,"t":"2026-02-19T05:00:00Z","v":1808323,"vw":9.214427},{"c":9.7,"h":9.71,"l":9.21,"n":18963,"o":9.31,"t":"2026-02-20T05:00:00Z","v":2051524,"vw":9.555989},{"c":9.53,"h":9.73,"l":9.285,"n":20502,"o":9.55,"t":"2026-02-23T05:00:00Z","v":2390670,"vw":9.493103},{"c":9.6,"h":9.6715,"l":9.37,"n":12429,"o":9.56,"t":"2026-02-24T05:00:00Z","v":944655,"vw":9.534633},{"c":9.45,"h":9.59,"l":9.18,"n":11264,"o":9.59,"t":"2026-02-25T05:00:00Z","v":1006012,"vw":9.343696},{"c":9.37,"h":9.54,"l":9.195,"n":13582,"o":9.45,"t":"2026-02-26T05:00:00Z","v":1339765,"vw":9.347853},{"c":9.29,"h":9.545,"l":9.28,"n":14893,"o":9.32,"t":"2026-02-27T05:00:00Z","v":1828922,"vw":9.402969},{"c":9.01,"h":9.29,"l":8.99,"n":15259,"o":9.28,"t":"2026-03-02T05:00:00Z","v":1607935,"vw":9.083467},{"c":8.69,"h":8.975,"l":8.66,"n":13873,"o":8.925,"t":"2026-03-03T05:00:00Z","v":1636699,"vw":8.748315},{"c":8.64,"h":8.75,"l":8.585,"n":17088,"o":8.72,"t":"2026-03-04T05:00:00Z","v":1347268,"vw":8.657512},{"c":8.62,"h":8.7099,"l":8.54,"n":18077,"o":8.65,"t":"2026-03-05T05:00:00Z","v":1662833,"vw":8.619635},{"c":8.57,"h":8.6,"l":8.37,"n":17841,"o":8.55,"t":"2026-03-06T05:00:00Z","v":1898785,"vw":8.491433},{"c":8.21,"h":8.59,"l":8.16,"n":23569,"o":8.59,"t":"2026-03-09T04:00:00Z","v":2301763,"vw":8.242733},{"c":7.88,"h":8.23,"l":7.86,"n":20426,"o":8.19,"t":"2026-03-10T04:00:00Z","v":1808357,"vw":7.992334},{"c":7.52,"h":7.9,"l":7.4,"n":30003,"o":7.89,"t":"2026-03-11T04:00:00Z","v":3480696,"vw":7.522068},{"c":7.3,"h":7.58,"l":7.255,"n":20305,"o":7.51,"t":"2026-03-12T04:00:00Z","v":1772226,"vw":7.370331},{"c":7.56,"h":7.64,"l":7.36,"n":14589,"o":7.39,"t":"2026-03-13T04:00:00Z","v":1409331,"vw":7.508817},{"c":7.68,"h":7.75,"l":7.645,"n":14694,"o":7.7,"t":"2026-03-16T04:00:00Z","v":1054254,"vw":7.694358},{"c":7.61,"h":7.86,"l":7.6,"n":13649,"o":7.75,"t":"2026-03-17T04:00:00Z","v":1400617,"vw":7.661453},{"c":7.6,"h":7.7,"l":7.42,"n":18293,"o":7.51,"t":"2026-03-18T04:00:00Z","v":1926872,"vw":7.614703},{"c":7.7,"h":7.735,"l":7.505,"n":18077,"o":7.52,"t":"2026-03-19T04:00:00Z","v":1751467,"vw":7.655037},{"c":7.54,"h":7.7787,"l":7.53,"n":18830,"o":7.73,"t":"2026-03-20T04:00:00Z","v":2777988,"vw":7.643331},{"c":7.43,"h":7.65,"l":7.285,"n":31048,"o":7.65,"t":"2026-03-23T04:00:00Z","v":3076582,"vw":7.46636},{"c":7.25,"h":7.475,"l":7.2,"n":15756,"o":7.41,"t":"2026-03-24T04:00:00Z","v":1922466,"vw":7.290297},{"c":7.56,"h":7.565,"l":7.115,"n":18445,"o":7.31,"t":"2026-03-25T04:00:00Z","v":2420381,"vw":7.376528},{"c":7.46,"h":7.67,"l":7.44,"n":14556,"o":7.54,"t":"2026-03-26T04:00:00Z","v":1296904,"vw":7.528213},{"c":7.41,"h":7.64,"l":7.3601,"n":16384,"o":7.42,"t":"2026-03-27T04:00:00Z","v":1287802,"vw":7.51997},{"c":7.83,"h":7.83,"l":7.37,"n":19765,"o":7.42,"t":"2026-03-30T04:00:00Z","v":2176935,"vw":7.713722},{"c":7.92,"h":7.96,"l":7.55,"n":26192,"o":7.85,"t":"2026-03-31T04:00:00Z","v":2979213,"vw":7.83927},{"c":7.72,"h":8.01,"l":7.72,"n":18388,"o":7.86,"t":"2026-04-01T04:00:00Z","v":1478970,"vw":7.858835},{"c":7.71,"h":7.765,"l":7.51,"n":19822,"o":7.6,"t":"2026-04-02T04:00:00Z","v":1904276,"vw":7.670432},{"c":7.74,"h":7.81,"l":7.575,"n":14428,"o":7.67,"t":"2026-04-06T04:00:00Z","v":1228495,"vw":7.73054},{"c":7.72,"h":7.765,"l":7.57,"n":13906,"o":7.63,"t":"2026-04-07T04:00:00Z","v":1210227,"vw":7.70454},{"c":7.58,"h":7.94,"l":7.525,"n":17678,"o":7.89,"t":"2026-04-08T04:00:00Z","v":2300866,"vw":7.661626},{"c":7.52,"h":7.605,"l":7.43,"n":16276,"o":7.43,"t":"2026-04-09T04:00:00Z","v":1603701,"vw":7.536158},{"c":7.55,"h":7.605,"l":7.47,"n":13617,"o":7.55,"t":"2026-04-10T04:00:00Z","v":1255903,"vw":7.549421},{"c":7.55,"h":7.575,"l":7.29,"n":12702,"o":7.45,"t":"2026-04-13T04:00:00Z","v":1176459,"vw":7.484649},{"c":7.83,"h":7.995,"l":7.6,"n":24590,"o":7.6,"t":"2026-04-14T04:00:00Z","v":3339496,"vw":7.815398},{"c":7.74,"h":7.94,"l":7.6,"n":20093,"o":7.86,"t":"2026-04-15T04:00:00Z","v":2370446,"vw":7.750754},{"c":7.85,"h":7.895,"l":7.705,"n":10939,"o":7.74,"t":"2026-04-16T04:00:00Z","v":1341058,"vw":7.814405},{"c":7.57,"h":8.005,"l":7.55,"n":13986,"o":7.88,"t":"2026-04-17T04:00:00Z","v":1444794,"vw":7.700462},{"c":7.62,"h":7.7,"l":7.46,"n":16962,"o":7.55,"t":"2026-04-20T04:00:00Z","v":1862341,"vw":7.619322},{"c":7.55,"h":7.69,"l":7.425,"n":17032,"o":7.62,"t":"2026-04-21T04:00:00Z","v":2484775,"vw":7.518088},{"c":7.6,"h":7.8,"l":7.56,"n":13213,"o":7.63,"t":"2026-04-22T04:00:00Z","v":1280552,"vw":7.648123},{"c":7.57,"h":7.68,"l":7.505,"n":12845,"o":7.57,"t":"2026-04-23T04:00:00Z","v":1101683,"vw":7.57544},{"c":7.76,"h":7.86,"l":7.51,"n":15207,"o":7.54,"t":"2026-04-24T04:00:00Z","v":1993311,"vw":7.751124},{"c":7.8,"h":7.95,"l":7.74,"n":16325,"o":7.74,"t":"2026-04-27T04:00:00Z","v":1776473,"vw":7.823174},{"c":8.01,"h":8.08,"l":7.745,"n":15216,"o":7.84,"t":"2026-04-28T04:00:00Z","v":1757584,"vw":7.961067},{"c":7.75,"h":8.07,"l":7.72,"n":16689,"o":7.96,"t":"2026-04-29T04:00:00Z","v":1653646,"vw":7.791293},{"c":7.96,"h":8.01,"l":7.7364,"n":13682,"o":7.74,"t":"2026-04-30T04:00:00Z","v":1360957,"vw":7.93515},{"c":7.77,"h":8.14,"l":7.735,"n":16711,"o":8.04,"t":"2026-05-01T04:00:00Z","v":1527622,"vw":7.840658},{"c":7.69,"h":7.835,"l":7.605,"n":13707,"o":7.75,"t":"2026-05-04T04:00:00Z","v":1481947,"vw":7.70408},{"c":7.69,"h":7.8,"l":7.51,"n":12886,"o":7.62,"t":"2026-05-05T04:00:00Z","v":1470695,"vw":7.671696},{"c":8.3,"h":8.68,"l":8.03,"n":31400,"o":8.16,"t":"2026-05-06T04:00:00Z","v":3466902,"vw":8.371023},{"c":7.72,"h":8.43,"l":7.7,"n":26154,"o":8.31,"t":"2026-05-07T04:00:00Z","v":2864807,"vw":7.908065},{"c":7.5,"h":7.75,"l":7.5,"n":20781,"o":7.75,"t":"2026-05-08T04:00:00Z","v":2045940,"vw":7.574087},{"c":7.21,"h":7.67,"l":7.2,"n":20464,"o":7.61,"t":"2026-05-11T04:00:00Z","v":2234448,"vw":7.299358},{"c":7.39,"h":7.41,"l":7.22,"n":22656,"o":7.32,"t":"2026-05-12T04:00:00Z","v":3003257,"vw":7.340151},{"c":6.95,"h":7.32,"l":6.93,"n":26194,"o":7.3,"t":"2026-05-13T04:00:00Z","v":2840495,"vw":7.01522},{"c":7.09,"h":7.265,"l":6.97,"n":23650,"o":7.11,"t":"2026-05-14T04:00:00Z","v":2868189,"vw":7.105939},{"c":7.04,"h":7.19,"l":6.92,"n":15848,"o":7.11,"t":"2026-05-15T04:00:00Z","v":1997830,"vw":7.044282},{"c":7.34,"h":7.42,"l":6.975,"n":24041,"o":6.98,"t":"2026-05-18T04:00:00Z","v":2601975,"vw":7.320731},{"c":7.46,"h":7.57,"l":7.21,"n":31660,"o":7.37,"t":"2026-05-19T04:00:00Z","v":3333558,"vw":7.474505},{"c":7.72,"h":7.7499,"l":7.17,"n":21885,"o":7.41,"t":"2026-05-20T04:00:00Z","v":2820174,"vw":7.600013},{"c":7.7,"h":7.8,"l":7.505,"n":20707,"o":7.6,"t":"2026-05-21T04:00:00Z","v":1731066,"vw":7.660673},{"c":7.77,"h":7.895,"l":7.6668,"n":14258,"o":7.71,"t":"2026-05-22T04:00:00Z","v":1314025,"vw":7.789693},{"c":7.48,"h":7.75,"l":7.455,"n":19438,"o":7.7,"t":"2026-05-26T04:00:00Z","v":2031789,"vw":7.529253},{"c":7.45,"h":7.72,"l":7.41,"n":17015,"o":7.62,"t":"2026-05-27T04:00:00Z","v":1623403,"vw":7.54008},{"c":7.5,"h":7.57,"l":7.38,"n":16614,"o":7.41,"t":"2026-05-28T04:00:00Z","v":1428692,"vw":7.497301},{"c":7.32,"h":7.445,"l":7.25,"n":14761,"o":7.37,"t":"2026-05-29T04:00:00Z","v":1779841,"vw":7.338071},{"c":7.23,"h":7.41,"l":7.07,"n":18044,"o":7.25,"t":"2026-06-01T04:00:00Z","v":1520152,"vw":7.230115},{"c":7.07,"h":7.205,"l":7.045,"n":15158,"o":7.2,"t":"2026-06-02T04:00:00Z","v":1360933,"vw":7.119289},{"c":7.11,"h":7.185,"l":7.025,"n":13776,"o":7.11,"t":"2026-06-03T04:00:00Z","v":1344113,"vw":7.101111},{"c":6.8,"h":7.2701,"l":6.78,"n":19026,"o":7.24,"t":"2026-06-04T04:00:00Z","v":1937812,"vw":6.881199},{"c":7.07,"h":7.115,"l":6.8,"n":22329,"o":6.83,"t":"2026-06-05T04:00:00Z","v":2104037,"vw":7.012425},{"c":6.9,"h":7.07,"l":6.87,"n":18396,"o":7.05,"t":"2026-06-08T04:00:00Z","v":1616172,"vw":6.93707},{"c":6.89,"h":7.1,"l":6.8,"n":18101,"o":6.89,"t":"2026-06-09T04:00:00Z","v":1867786,"vw":6.932113},{"c":7.09,"h":7.145,"l":6.931,"n":20320,"o":6.96,"t":"2026-06-10T04:00:00Z","v":1356743,"vw":7.071527},{"c":7.12,"h":7.13,"l":6.96,"n":14853,"o":7.05,"t":"2026-06-11T04:00:00Z","v":1500381,"vw":7.070419},{"c":7.14,"h":7.2,"l":7.045,"n":13628,"o":7.17,"t":"2026-06-12T04:00:00Z","v":1169931,"vw":7.113272},{"c":7.22,"h":7.295,"l":7.07,"n":15714,"o":7.08,"t":"2026-06-15T04:00:00Z","v":1481428,"vw":7.231561},{"c":7.24,"h":7.27,"l":7.145,"n":13492,"o":7.24,"t":"2026-06-16T04:00:00Z","v":1473245,"vw":7.215519},{"c":7.02,"h":7.4,"l":6.935,"n":16629,"o":7.17,"t":"2026-06-17T04:00:00Z","v":1696628,"vw":7.146298},{"c":7.05,"h":7.155,"l":6.96,"n":19560,"o":7.035,"t":"2026-06-18T04:00:00Z","v":2249284,"vw":7.048404},{"c":6.85,"h":7.105,"l":6.83,"n":15108,"o":7,"t":"2026-06-22T04:00:00Z","v":1557451,"vw":6.944753},{"c":7.05,"h":7.135,"l":6.95,"n":15913,"o":6.96,"t":"2026-06-23T04:00:00Z","v":2087179,"vw":7.046498},{"c":7.35,"h":7.425,"l":7,"n":18508,"o":7.08,"t":"2026-06-24T04:00:00Z","v":2056821,"vw":7.30737},{"c":7.22,"h":7.49,"l":7.21,"n":17532,"o":7.37,"t":"2026-06-25T04:00:00Z","v":1294375,"vw":7.319643},{"c":7.71,"h":7.75,"l":7.28,"n":26912,"o":7.29,"t":"2026-06-26T04:00:00Z","v":3797385,"vw":7.648575},{"c":7.82,"h":7.845,"l":7.495,"n":21336,"o":7.75,"t":"2026-06-29T04:00:00Z","v":2037636,"vw":7.768157},{"c":7.7,"h":7.78,"l":7.58,"n":17551,"o":7.7,"t":"2026-06-30T04:00:00Z","v":1952313,"vw":7.688222},{"c":8.19,"h":8.285,"l":7.81,"n":22820,"o":7.85,"t":"2026-07-01T04:00:00Z","v":2601843,"vw":8.175725},{"c":8.27,"h":8.37,"l":8.165,"n":20201,"o":8.25,"t":"2026-07-02T04:00:00Z","v":1949085,"vw":8.273875},{"c":8.12,"h":8.28,"l":7.915,"n":17900,"o":8.24,"t":"2026-07-06T04:00:00Z","v":1641102,"vw":8.119417},{"c":8.16,"h":8.425,"l":8.14,"n":16575,"o":8.27,"t":"2026-07-07T04:00:00Z","v":1295726,"vw":8.226057},{"c":7.87,"h":8.17,"l":7.86,"n":14191,"o":8.17,"t":"2026-07-08T04:00:00Z","v":1178887,"vw":7.938665},{"c":7.71,"h":7.82,"l":7.65,"n":17832,"o":7.82,"t":"2026-07-09T04:00:00Z","v":1350267,"vw":7.73031},{"c":7.83,"h":7.885,"l":7.63,"n":16224,"o":7.73,"t":"2026-07-10T04:00:00Z","v":1620220,"vw":7.779064},{"c":7.66,"h":8.04,"l":7.64,"n":16701,"o":7.87,"t":"2026-07-13T04:00:00Z","v":1674989,"vw":7.724443},{"c":7.48,"h":7.745,"l":7.335,"n":21171,"o":7.745,"t":"2026-07-14T04:00:00Z","v":2299287,"vw":7.449663},{"c":7.41,"h":7.65,"l":7.382,"n":17615,"o":7.47,"t":"2026-07-15T04:00:00Z","v":1827711,"vw":7.470947},{"c":7.48,"h":7.625,"l":7.295,"n":26430,"o":7.39,"t":"2026-07-16T04:00:00Z","v":2813640,"vw":7.486362},{"c":7.21,"h":7.68,"l":7.17,"n":25571,"o":7.51,"t":"2026-07-17T04:00:00Z","v":2993562,"vw":7.267077},{"c":7.45,"h":7.492,"l":7.2185,"n":24229,"o":7.27,"t":"2026-07-20T04:00:00Z","v":1728937,"vw":7.426028},{"c":14.06,"h":14.14,"l":14.05,"n":122585,"o":14.08,"t":"2026-07-21T04:00:00Z","v":61828488,"vw":14.084487},{"c":14.06,"h":14.11,"l":14.05,"n":48456,"o":14.1,"t":"2026-07-22T04:00:00Z","v":21420137,"vw":14.076392},{"c":14.09,"h":14.1,"l":14.06,"n":26632,"o":14.08,"t":"2026-07-23T04:00:00Z","v":8491589,"vw":14.076507},{"c":14.1,"h":14.11,"l":14.08,"n":19136,"o":14.1,"t":"2026-07-24T04:00:00Z","v":3978497,"vw":14.09697},{"c":14.08,"h":14.12,"l":14.08,"n":13943,"o":14.1,"t":"2026-07-27T04:00:00Z","v":2447020,"vw":14.091038},{"c":14.08,"h":14.1,"l":14.08,"n":17736,"o":14.1,"t":"2026-07-28T04:00:00Z","v":4729706,"vw":14.085001},{"c":14.06,"h":14.1,"l":14.06,"n":20266,"o":14.08,"t":"2026-07-29T04:00:00Z","v":4445714,"vw":14.085601},{"c":14.11,"h":14.168,"l":14.07,"n":17505,"o":14.09,"t":"2026-07-30T04:00:00Z","v":5300242,"vw":14.09733},{"c":14.12,"h":14.19,"l":14.1,"n":21914,"o":14.1,"t":"2026-07-31T04:00:00Z","v":2839997,"vw":14.138411},{"c":14.17,"h":14.18,"l":14.14,"n":18994,"o":14.17,"t":"2026-08-03T04:00:00Z","v":2575514,"vw":14.16672},{"c":14.11,"h":14.17,"l":14.11,"n":16211,"o":14.15,"t":"2026-08-04T04:00:00Z","v":2482468,"vw":14.146344},{"c":14.12,"h":14.15,"l":14.1,"n":22357,"o":14.15,"t":"2026-08-05T04:00:00Z","v":2877043,"vw":14.119003},{"c":14.16,"h":14.16,"l":14.11,"n":8596,"o":14.14,"t":"2026-08-06T04:00:00Z","v":969112,"vw":14.134029},{"c":14.11,"h":14.16,"l":14.11,"n":12909,"o":14.14,"t":"2026-08-07T04:00:00Z","v":3455235,"vw":14.145369},{"c":14.11,"h":14.16,"l":14.11,"n":11567,"o":14.14,"t":"2026-08-10T04:00:00Z","v":3388134,"vw":14.132181},{"c":14.11,"h":14.13,"l":14.11,"n":7807,"o":14.12,"t":"2026-08-11T04:00:00Z","v":1581395,"vw":14.119402},{"c":14.13,"h":14.15,"l":14.12,"n":18483,"o":14.12,"t":"2026-08-12T04:00:00Z","v":2411195,"vw":14.133295},{"c":14.16,"h":14.16,"l":14.13,"n":13651,"o":14.15,"t":"2026-08-13T04:00:00Z","v":1749389,"vw":14.147874},{"c":14.17,"h":14.17,"l":14.14,"n":7543,"o":14.16,"t":"2026-08-14T04:00:00Z","v":956701,"vw":14.162085},{"c":14.15,"h":14.18,"l":14.15,"n":9941,"o":14.16,"t":"2026-08-17T04:00:00Z","v":1300032,"vw":14.158393},{"c":14.16,"h":14.17,"l":14.15,"n":7197,"o":14.17,"t":"2026-08-18T04:00:00Z","v":632885,"vw":14.161352},{"c":14.15,"h":14.19,"l":14.15,"n":7745,"o":14.18,"t":"2026-08-19T04:00:00Z","v":1158959,"vw":14.166525},{"c":14.13,"h":14.17,"l":14.12,"n":11050,"o":14.16,"t":"2026-08-20T04:00:00Z","v":3059865,"vw":14.141386},{"c":14.04,"h":14.155,"l":14.04,"n":9091,"o":14.14,"t":"2026-08-21T04:00:00Z","v":2529426,"vw":14.094651},{"c":14.21,"h":14.25,"l":14.15,"n":15902,"o":14.16,"t":"2026-08-24T04:00:00Z","v":5150690,"vw":14.210975},{"c":14.25,"h":14.27,"l":14.2,"n":10144,"o":14.2,"t":"2026-08-25T04:00:00Z","v":4116213,"vw":14.243256},{"c":14.22,"h":14.26,"l":14.21,"n":7004,"o":14.23,"t":"2026-08-26T04:00:00Z","v":3732030,"vw":14.231677},{"c":14.2,"h":14.22,"l":14.2,"n":7406,"o":14.21,"t":"2026-08-27T04:00:00Z","v":1214992,"vw":14.207872},{"c":14.2,"h":14.23,"l":14.19,"n":5964,"o":14.2,"t":"2026-08-28T04:00:00Z","v":1125531,"vw":14.209152},{"c":14.2,"h":14.21,"l":14.19,"n":9755,"o":14.2,"t":"2026-08-31T04:00:00Z","v":1942388,"vw":14.200292},{"c":14.21,"h":14.22,"l":14.2,"n":7955,"o":14.22,"t":"2026-09-01T04:00:00Z","v":1026309,"vw":14.212359},{"c":14.2,"h":14.21,"l":14.19,"n":12105,"o":14.21,"t":"2026-09-02T04:00:00Z","v":2279784,"vw":14.201835},{"c":14.22,"h":14.25,"l":14.18,"n":7614,"o":14.2,"t":"2026-09-03T04:00:00Z","v":2935687,"vw":14.20826},{"c":14.21,"h":14.22,"l":14.2,"n":7109,"o":14.2,"t":"2026-09-04T04:00:00Z","v":1105228,"vw":14.207238},{"c":14.21,"h":14.23,"l":14.2,"n":7153,"o":14.2,"t":"2026-09-08T04:00:00Z","v":1227686,"vw":14.214474},{"c":14.22,"h":14.22,"l":14.205,"n":9961,"o":14.21,"t":"2026-09-09T04:00:00Z","v":955140,"vw":14.214798},{"c":14.23,"h":14.245,"l":14.21,"n":9599,"o":14.22,"t":"2026-09-10T04:00:00Z","v":1633975,"vw":14.23286},{"c":14.28,"h":14.28,"l":14.24,"n":6146,"o":14.25,"t":"2026-09-11T04:00:00Z","v":2373999,"vw":14.265418},{"c":14.23,"h":14.3,"l":14.23,"n":9192,"o":14.3,"t":"2026-09-14T04:00:00Z","v":1739237,"vw":14.247836},{"c":14.27,"h":14.28,"l":14.225,"n":6460,"o":14.23,"t":"2026-09-15T04:00:00Z","v":883988,"vw":14.261846},{"c":14.26,"h":14.28,"l":14.26,"n":7438,"o":14.28,"t":"2026-09-16T04:00:00Z","v":702991,"vw":14.263927},{"c":14.27,"h":14.33,"l":14.265,"n":7613,"o":14.28,"t":"2026-09-17T04:00:00Z","v":1400380,"vw":14.275964},{"c":14.24,"h":14.29,"l":14.23,"n":7911,"o":14.27,"t":"2026-09-18T04:00:00Z","v":3674938,"vw":14.260264},{"c":14.22,"h":14.25,"l":14.21,"n":5957,"o":14.25,"t":"2026-09-21T04:00:00Z","v":1542894,"vw":14.225911},{"c":14.23,"h":14.26,"l":14.23,"n":6681,"o":14.26,"t":"2026-09-22T04:00:00Z","v":1196515,"vw":14.24282},{"c":14.23,"h":14.25,"l":14.22,"n":5518,"o":14.23,"t":"2026-09-23T04:00:00Z","v":666492,"vw":14.232058},{"c":14.24,"h":14.25,"l":14.23,"n":6053,"o":14.23,"t":"2026-09-24T04:00:00Z","v":702675,"vw":14.238359},{"c":14.24,"h":14.25,"l":14.23,"n":7177,"o":14.24,"t":"2026-09-25T04:00:00Z","v":724206,"vw":14.239975},{"c":14.25,"h":14.26,"l":14.23,"n":6692,"o":14.25,"t":"2026-09-28T04:00:00Z","v":790081,"vw":14.248316},{"c":14.25,"h":14.26,"l":14.24,"n":5542,"o":14.25,"t":"2026-09-29T04:00:00Z","v":1099626,"vw":14.245676},{"c":14.25,"h":14.27,"l":14.25,"n":9457,"o":14.25,"t":"2026-09-30T04:00:00Z","v":3994922,"vw":14.264979},{"c":14.26,"h":14.27,"l":14.25,"n":8740,"o":14.25,"t":"2026-10-01T04:00:00Z","v":1740849,"vw":14.261005},{"c":14.27,"h":14.27,"l":14.25,"n":6270,"o":14.27,"t":"2026-10-02T04:00:00Z","v":2060320,"vw":14.265655},{"c":14.28,"h":14.29,"l":14.26,"n":6833,"o":14.29,"t":"2026-10-05T04:00:00Z","v":1558122,"vw":14.270144},{"c":14.27,"h":14.28,"l":14.27,"n":4667,"o":14.28,"t":"2026-10-06T04:00:00Z","v":2661418,"vw":14.27435},{"c":14.29,"h":14.3,"l":14.27,"n":6398,"o":14.28,"t":"2026-10-07T04:00:00Z","v":839822,"vw":14.286886},{"c":14.32,"h":14.33,"l":14.28,"n":8848,"o":14.29,"t":"2026-10-08T04:00:00Z","v":3165928,"vw":14.309909},{"c":14.3,"h":14.32,"l":14.3,"n":6843,"o":14.31,"t":"2026-10-09T04:00:00Z","v":5544404,"vw":14.309261},{"c":14.3,"h":14.315,"l":14.3,"n":6017,"o":14.31,"t":"2026-10-12T04:00:00Z","v":779680,"vw":14.305519},{"c":14.3,"h":14.32,"l":14.3,"n":4999,"o":14.31,"t":"2026-10-13T04:00:00Z","v":884750,"vw":14.305666},{"c":14.31,"h":14.315,"l":14.3,"n":5531,"o":14.3,"t":"2026-10-14T04:00:00Z","v":1013230,"vw":14.305324},{"c":14.32,"h":14.36,"l":14.3,"n":4665,"o":14.3,"t":"2026-10-15T04:00:00Z","v":1117590,"vw":14.317693},{"c":14.29,"h":14.34,"l":14.29,"n":7716,"o":14.32,"t":"2026-10-16T04:00:00Z","v":1190737,"vw":14.303811},{"c":14.3,"h":14.32,"l":14.275,"n":8099,"o":14.3,"t":"2026-10-19T04:00:00Z","v":1369708,"vw":14.292127},{"c":14.29,"h":14.31,"l":14.29,"n":6561,"o":14.31,"t":"2026-10-20T04:00:00Z","v":751980,"vw":14.303808},{"c":14.31,"h":14.33,"l":14.29,"n":5670,"o":14.29,"t":"2026-10-21T04:00:00Z","v":1241802,"vw":14.308768},{"c":14.29,"h":14.34,"l":14.29,"n":6628,"o":14.29,"t":"2026-10-22T04:00:00Z","v":2098881,"vw":14.310798}],"volatilityBars":[{"c":14.225,"h":14.25,"l":14.22,"n":219,"o":14.25,"t":"2026-09-21T13:30:00Z","v":111014,"vw":14.231181},{"c":14.23,"h":14.23,"l":14.22,"n":256,"o":14.225,"t":"2026-09-21T13:45:00Z","v":235304,"vw":14.229091},{"c":14.23,"h":14.23,"l":14.2223,"n":132,"o":14.225,"t":"2026-09-21T14:00:00Z","v":22758,"vw":14.226332},{"c":14.225,"h":14.23,"l":14.22,"n":52,"o":14.23,"t":"2026-09-21T14:15:00Z","v":1532,"vw":14.226008},{"c":14.225,"h":14.225,"l":14.21,"n":463,"o":14.225,"t":"2026-09-21T14:30:00Z","v":285120,"vw":14.21969},{"c":14.23,"h":14.23,"l":14.22,"n":158,"o":14.225,"t":"2026-09-21T14:45:00Z","v":13978,"vw":14.226568},{"c":14.23,"h":14.23,"l":14.22,"n":183,"o":14.23,"t":"2026-09-21T15:00:00Z","v":20089,"vw":14.224156},{"c":14.23,"h":14.23,"l":14.22,"n":181,"o":14.225,"t":"2026-09-21T15:15:00Z","v":7848,"vw":14.229126},{"c":14.23,"h":14.23,"l":14.22,"n":134,"o":14.23,"t":"2026-09-21T15:30:00Z","v":10240,"vw":14.227988},{"c":14.23,"h":14.23,"l":14.2249,"n":119,"o":14.23,"t":"2026-09-21T15:45:00Z","v":6658,"vw":14.227346},{"c":14.23,"h":14.23,"l":14.225,"n":120,"o":14.23,"t":"2026-09-21T16:00:00Z","v":6505,"vw":14.22736},{"c":14.23,"h":14.23,"l":14.225,"n":149,"o":14.23,"t":"2026-09-21T16:15:00Z","v":16016,"vw":14.229151},{"c":14.2262,"h":14.23,"l":14.225,"n":156,"o":14.23,"t":"2026-09-21T16:30:00Z","v":9097,"vw":14.227892},{"c":14.23,"h":14.23,"l":14.225,"n":125,"o":14.225,"t":"2026-09-21T16:45:00Z","v":8428,"vw":14.228576},{"c":14.225,"h":14.23,"l":14.22,"n":104,"o":14.225,"t":"2026-09-21T17:00:00Z","v":6907,"vw":14.226914},{"c":14.225,"h":14.23,"l":14.22,"n":62,"o":14.23,"t":"2026-09-21T17:15:00Z","v":2762,"vw":14.226012},{"c":14.22,"h":14.23,"l":14.22,"n":89,"o":14.23,"t":"2026-09-21T17:30:00Z","v":5063,"vw":14.225437},{"c":14.225,"h":14.23,"l":14.22,"n":98,"o":14.2299,"t":"2026-09-21T17:45:00Z","v":13722,"vw":14.227777},{"c":14.225,"h":14.23,"l":14.22,"n":214,"o":14.225,"t":"2026-09-21T18:00:00Z","v":35239,"vw":14.224722},{"c":14.23,"h":14.23,"l":14.225,"n":161,"o":14.225,"t":"2026-09-21T18:15:00Z","v":13773,"vw":14.227694},{"c":14.225,"h":14.23,"l":14.22,"n":83,"o":14.225,"t":"2026-09-21T18:30:00Z","v":9023,"vw":14.22755},{"c":14.23,"h":14.23,"l":14.225,"n":131,"o":14.225,"t":"2026-09-21T18:45:00Z","v":6790,"vw":14.228564},{"c":14.225,"h":14.23,"l":14.225,"n":104,"o":14.225,"t":"2026-09-21T19:00:00Z","v":6516,"vw":14.22758},{"c":14.225,"h":14.23,"l":14.2229,"n":285,"o":14.225,"t":"2026-09-21T19:15:00Z","v":32834,"vw":14.226703},{"c":14.23,"h":14.23,"l":14.22,"n":652,"o":14.225,"t":"2026-09-21T19:30:00Z","v":179673,"vw":14.229307},{"c":14.23,"h":14.23,"l":14.22,"n":838,"o":14.225,"t":"2026-09-21T19:45:00Z","v":235008,"vw":14.229482},{"c":14.22,"h":14.22,"l":14.22,"n":15,"o":14.22,"t":"2026-09-21T20:00:00Z","v":219799,"vw":14.22},{"c":14.245,"h":14.26,"l":14.24,"n":199,"o":14.26,"t":"2026-09-22T13:30:00Z","v":41358,"vw":14.244738},{"c":14.24,"h":14.245,"l":14.24,"n":128,"o":14.245,"t":"2026-09-22T13:45:00Z","v":14035,"vw":14.24048},{"c":14.245,"h":14.25,"l":14.24,"n":116,"o":14.245,"t":"2026-09-22T14:00:00Z","v":9724,"vw":14.246864},{"c":14.24,"h":14.25,"l":14.24,"n":203,"o":14.245,"t":"2026-09-22T14:15:00Z","v":32462,"vw":14.242463},{"c":14.24,"h":14.25,"l":14.24,"n":159,"o":14.245,"t":"2026-09-22T14:30:00Z","v":11754,"vw":14.242294},{"c":14.245,"h":14.25,"l":14.24,"n":232,"o":14.25,"t":"2026-09-22T14:45:00Z","v":277591,"vw":14.24507},{"c":14.25,"h":14.25,"l":14.24,"n":119,"o":14.2423,"t":"2026-09-22T15:00:00Z","v":7354,"vw":14.2461},{"c":14.25,"h":14.25,"l":14.245,"n":113,"o":14.25,"t":"2026-09-22T15:15:00Z","v":3521,"vw":14.247695},{"c":14.25,"h":14.25,"l":14.24,"n":185,"o":14.25,"t":"2026-09-22T15:30:00Z","v":57211,"vw":14.245351},{"c":14.25,"h":14.25,"l":14.2429,"n":193,"o":14.245,"t":"2026-09-22T15:45:00Z","v":64239,"vw":14.245443},{"c":14.245,"h":14.25,"l":14.24,"n":110,"o":14.245,"t":"2026-09-22T16:00:00Z","v":4940,"vw":14.242831},{"c":14.245,"h":14.25,"l":14.24,"n":140,"o":14.24,"t":"2026-09-22T16:15:00Z","v":6766,"vw":14.247699},{"c":14.25,"h":14.25,"l":14.245,"n":210,"o":14.245,"t":"2026-09-22T16:30:00Z","v":13285,"vw":14.248503},{"c":14.245,"h":14.25,"l":14.245,"n":139,"o":14.2479,"t":"2026-09-22T16:45:00Z","v":19354,"vw":14.245429},{"c":14.245,"h":14.25,"l":14.24,"n":80,"o":14.2477,"t":"2026-09-22T17:00:00Z","v":6291,"vw":14.244891},{"c":14.245,"h":14.25,"l":14.24,"n":175,"o":14.25,"t":"2026-09-22T17:15:00Z","v":12186,"vw":14.244401},{"c":14.245,"h":14.25,"l":14.24,"n":167,"o":14.245,"t":"2026-09-22T17:30:00Z","v":30818,"vw":14.245169},{"c":14.245,"h":14.25,"l":14.24,"n":310,"o":14.245,"t":"2026-09-22T17:45:00Z","v":40036,"vw":14.240864},{"c":14.245,"h":14.25,"l":14.24,"n":92,"o":14.245,"t":"2026-09-22T18:00:00Z","v":4710,"vw":14.244808},{"c":14.24,"h":14.25,"l":14.24,"n":121,"o":14.245,"t":"2026-09-22T18:15:00Z","v":7388,"vw":14.243782},{"c":14.24,"h":14.25,"l":14.24,"n":197,"o":14.245,"t":"2026-09-22T18:30:00Z","v":14677,"vw":14.242427},{"c":14.245,"h":14.25,"l":14.24,"n":195,"o":14.24,"t":"2026-09-22T18:45:00Z","v":20365,"vw":14.243877},{"c":14.24,"h":14.25,"l":14.24,"n":220,"o":14.245,"t":"2026-09-22T19:00:00Z","v":27867,"vw":14.241159},{"c":14.25,"h":14.25,"l":14.24,"n":265,"o":14.24,"t":"2026-09-22T19:15:00Z","v":16221,"vw":14.242604},{"c":14.245,"h":14.25,"l":14.24,"n":330,"o":14.245,"t":"2026-09-22T19:30:00Z","v":71971,"vw":14.244642},{"c":14.25,"h":14.25,"l":14.24,"n":1057,"o":14.24,"t":"2026-09-22T19:45:00Z","v":179926,"vw":14.247309},{"c":14.23,"h":14.245,"l":14.23,"n":22,"o":14.245,"t":"2026-09-22T20:00:00Z","v":182694,"vw":14.230549},{"c":14.245,"h":14.25,"l":14.23,"n":82,"o":14.23,"t":"2026-09-23T13:30:00Z","v":18900,"vw":14.237813},{"c":14.24,"h":14.25,"l":14.24,"n":44,"o":14.245,"t":"2026-09-23T13:45:00Z","v":5431,"vw":14.245041},{"c":14.245,"h":14.245,"l":14.24,"n":192,"o":14.245,"t":"2026-09-23T14:00:00Z","v":27415,"vw":14.240611},{"c":14.235,"h":14.25,"l":14.23,"n":164,"o":14.24,"t":"2026-09-23T14:15:00Z","v":12486,"vw":14.238806},{"c":14.24,"h":14.24,"l":14.23,"n":160,"o":14.24,"t":"2026-09-23T14:30:00Z","v":23407,"vw":14.238387},{"c":14.235,"h":14.24,"l":14.23,"n":179,"o":14.23,"t":"2026-09-23T14:45:00Z","v":17959,"vw":14.232528},{"c":14.235,"h":14.24,"l":14.23,"n":111,"o":14.235,"t":"2026-09-23T15:00:00Z","v":5366,"vw":14.23534},{"c":14.23,"h":14.24,"l":14.23,"n":134,"o":14.24,"t":"2026-09-23T15:15:00Z","v":11047,"vw":14.233329},{"c":14.24,"h":14.24,"l":14.23,"n":90,"o":14.235,"t":"2026-09-23T15:30:00Z","v":6124,"vw":14.234279},{"c":14.23,"h":14.24,"l":14.23,"n":82,"o":14.235,"t":"2026-09-23T15:45:00Z","v":3597,"vw":14.232857},{"c":14.23,"h":14.235,"l":14.23,"n":40,"o":14.235,"t":"2026-09-23T16:00:00Z","v":2120,"vw":14.234615},{"c":14.24,"h":14.24,"l":14.23,"n":117,"o":14.23,"t":"2026-09-23T16:15:00Z","v":6322,"vw":14.233502},{"c":14.235,"h":14.24,"l":14.23,"n":70,"o":14.235,"t":"2026-09-23T16:30:00Z","v":3997,"vw":14.232311},{"c":14.225,"h":14.235,"l":14.22,"n":324,"o":14.235,"t":"2026-09-23T16:45:00Z","v":134848,"vw":14.228947},{"c":14.225,"h":14.23,"l":14.22,"n":143,"o":14.23,"t":"2026-09-23T17:00:00Z","v":13328,"vw":14.226032},{"c":14.225,"h":14.23,"l":14.22,"n":136,"o":14.225,"t":"2026-09-23T17:15:00Z","v":9328,"vw":14.22775},{"c":14.2299,"h":14.23,"l":14.22,"n":73,"o":14.225,"t":"2026-09-23T17:30:00Z","v":5396,"vw":14.227622},{"c":14.235,"h":14.24,"l":14.225,"n":305,"o":14.23,"t":"2026-09-23T17:45:00Z","v":59134,"vw":14.230641},{"c":14.24,"h":14.24,"l":14.23,"n":132,"o":14.235,"t":"2026-09-23T18:00:00Z","v":7987,"vw":14.234618},{"c":14.235,"h":14.24,"l":14.23,"n":108,"o":14.235,"t":"2026-09-23T18:15:00Z","v":13047,"vw":14.23257},{"c":14.235,"h":14.24,"l":14.235,"n":169,"o":14.235,"t":"2026-09-23T18:30:00Z","v":7462,"vw":14.237284},{"c":14.23,"h":14.24,"l":14.23,"n":202,"o":14.24,"t":"2026-09-23T18:45:00Z","v":11749,"vw":14.23414},{"c":14.237,"h":14.24,"l":14.235,"n":146,"o":14.235,"t":"2026-09-23T19:00:00Z","v":6270,"vw":14.23579},{"c":14.235,"h":14.24,"l":14.23,"n":257,"o":14.235,"t":"2026-09-23T19:15:00Z","v":15737,"vw":14.233958},{"c":14.235,"h":14.24,"l":14.23,"n":316,"o":14.235,"t":"2026-09-23T19:30:00Z","v":22352,"vw":14.233576},{"c":14.23,"h":14.24,"l":14.23,"n":795,"o":14.235,"t":"2026-09-23T19:45:00Z","v":76527,"vw":14.23227},{"c":14.23,"h":14.23,"l":14.23,"n":14,"o":14.23,"t":"2026-09-23T20:00:00Z","v":114582,"vw":14.23},{"c":14.245,"h":14.25,"l":14.23,"n":268,"o":14.23,"t":"2026-09-24T13:30:00Z","v":76694,"vw":14.235228},{"c":14.241,"h":14.25,"l":14.24,"n":217,"o":14.245,"t":"2026-09-24T13:45:00Z","v":11440,"vw":14.243169},{"c":14.24,"h":14.245,"l":14.24,"n":171,"o":14.241,"t":"2026-09-24T14:00:00Z","v":6333,"vw":14.240544},{"c":14.24,"h":14.25,"l":14.24,"n":210,"o":14.24,"t":"2026-09-24T14:15:00Z","v":25797,"vw":14.240305},{"c":14.245,"h":14.25,"l":14.24,"n":126,"o":14.25,"t":"2026-09-24T14:30:00Z","v":8804,"vw":14.243835},{"c":14.25,"h":14.25,"l":14.24,"n":191,"o":14.245,"t":"2026-09-24T14:45:00Z","v":16859,"vw":14.241078},{"c":14.25,"h":14.25,"l":14.24,"n":144,"o":14.24,"t":"2026-09-24T15:00:00Z","v":32639,"vw":14.240272},{"c":14.24,"h":14.25,"l":14.23,"n":161,"o":14.245,"t":"2026-09-24T15:15:00Z","v":15535,"vw":14.23877},{"c":14.235,"h":14.24,"l":14.23,"n":150,"o":14.235,"t":"2026-09-24T15:30:00Z","v":6952,"vw":14.235269},{"c":14.23,"h":14.24,"l":14.23,"n":183,"o":14.24,"t":"2026-09-24T15:45:00Z","v":22549,"vw":14.232459},{"c":14.24,"h":14.24,"l":14.2301,"n":122,"o":14.24,"t":"2026-09-24T16:00:00Z","v":5315,"vw":14.238022},{"c":14.235,"h":14.24,"l":14.23,"n":225,"o":14.24,"t":"2026-09-24T16:15:00Z","v":11112,"vw":14.238353},{"c":14.235,"h":14.24,"l":14.23,"n":153,"o":14.24,"t":"2026-09-24T16:30:00Z","v":9493,"vw":14.23461},{"c":14.24,"h":14.24,"l":14.235,"n":158,"o":14.235,"t":"2026-09-24T16:45:00Z","v":5318,"vw":14.237096},{"c":14.24,"h":14.24,"l":14.23,"n":134,"o":14.23,"t":"2026-09-24T17:00:00Z","v":11143,"vw":14.233375},{"c":14.24,"h":14.24,"l":14.23,"n":151,"o":14.235,"t":"2026-09-24T17:15:00Z","v":13564,"vw":14.238192},{"c":14.2399,"h":14.24,"l":14.23,"n":188,"o":14.24,"t":"2026-09-24T17:30:00Z","v":12484,"vw":14.236346},{"c":14.235,"h":14.24,"l":14.23,"n":129,"o":14.23,"t":"2026-09-24T17:45:00Z","v":8144,"vw":14.234068},{"c":14.24,"h":14.24,"l":14.235,"n":87,"o":14.235,"t":"2026-09-24T18:00:00Z","v":3764,"vw":14.237723},{"c":14.235,"h":14.24,"l":14.23,"n":89,"o":14.235,"t":"2026-09-24T18:15:00Z","v":6123,"vw":14.235356},{"c":14.24,"h":14.24,"l":14.23,"n":197,"o":14.24,"t":"2026-09-24T18:30:00Z","v":25353,"vw":14.233644},{"c":14.235,"h":14.24,"l":14.235,"n":180,"o":14.24,"t":"2026-09-24T18:45:00Z","v":28021,"vw":14.235734},{"c":14.24,"h":14.24,"l":14.2301,"n":172,"o":14.235,"t":"2026-09-24T19:00:00Z","v":13150,"vw":14.237663},{"c":14.24,"h":14.24,"l":14.23,"n":273,"o":14.235,"t":"2026-09-24T19:15:00Z","v":18266,"vw":14.236475},{"c":14.24,"h":14.24,"l":14.23,"n":285,"o":14.235,"t":"2026-09-24T19:30:00Z","v":40699,"vw":14.239508},{"c":14.24,"h":14.25,"l":14.23,"n":838,"o":14.235,"t":"2026-09-24T19:45:00Z","v":92793,"vw":14.241708},{"c":14.24,"h":14.24,"l":14.24,"n":31,"o":14.24,"t":"2026-09-24T20:00:00Z","v":157308,"vw":14.24},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-09-25T11:30:00Z","v":226,"vw":14.24},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-09-25T13:15:00Z","v":300,"vw":14.25},{"c":14.235,"h":14.24,"l":14.23,"n":167,"o":14.24,"t":"2026-09-25T13:30:00Z","v":57595,"vw":14.236472},{"c":14.24,"h":14.24,"l":14.23,"n":83,"o":14.23,"t":"2026-09-25T13:45:00Z","v":4056,"vw":14.236003},{"c":14.235,"h":14.24,"l":14.23,"n":172,"o":14.23,"t":"2026-09-25T14:00:00Z","v":7425,"vw":14.23428},{"c":14.235,"h":14.24,"l":14.23,"n":80,"o":14.235,"t":"2026-09-25T14:15:00Z","v":5530,"vw":14.236524},{"c":14.23,"h":14.24,"l":14.23,"n":89,"o":14.235,"t":"2026-09-25T14:30:00Z","v":3885,"vw":14.23303},{"c":14.24,"h":14.24,"l":14.23,"n":224,"o":14.235,"t":"2026-09-25T14:45:00Z","v":13247,"vw":14.238772},{"c":14.23,"h":14.24,"l":14.23,"n":128,"o":14.235,"t":"2026-09-25T15:00:00Z","v":6400,"vw":14.235319},{"c":14.24,"h":14.24,"l":14.23,"n":187,"o":14.235,"t":"2026-09-25T15:15:00Z","v":5871,"vw":14.233902},{"c":14.23,"h":14.24,"l":14.23,"n":247,"o":14.235,"t":"2026-09-25T15:30:00Z","v":10330,"vw":14.234418},{"c":14.235,"h":14.24,"l":14.23,"n":169,"o":14.235,"t":"2026-09-25T15:45:00Z","v":7205,"vw":14.234643},{"c":14.235,"h":14.24,"l":14.23,"n":180,"o":14.235,"t":"2026-09-25T16:00:00Z","v":7900,"vw":14.234577},{"c":14.235,"h":14.24,"l":14.235,"n":161,"o":14.235,"t":"2026-09-25T16:15:00Z","v":6876,"vw":14.235502},{"c":14.235,"h":14.24,"l":14.23,"n":190,"o":14.235,"t":"2026-09-25T16:30:00Z","v":10405,"vw":14.234736},{"c":14.235,"h":14.24,"l":14.23,"n":209,"o":14.235,"t":"2026-09-25T16:45:00Z","v":6542,"vw":14.23537},{"c":14.235,"h":14.24,"l":14.23,"n":259,"o":14.235,"t":"2026-09-25T17:00:00Z","v":8993,"vw":14.235037},{"c":14.24,"h":14.24,"l":14.23,"n":411,"o":14.24,"t":"2026-09-25T17:15:00Z","v":48587,"vw":14.235808},{"c":14.25,"h":14.25,"l":14.23,"n":285,"o":14.235,"t":"2026-09-25T17:30:00Z","v":24245,"vw":14.239616},{"c":14.24,"h":14.25,"l":14.24,"n":160,"o":14.245,"t":"2026-09-25T17:45:00Z","v":6636,"vw":14.245426},{"c":14.25,"h":14.25,"l":14.24,"n":174,"o":14.245,"t":"2026-09-25T18:00:00Z","v":7820,"vw":14.245073},{"c":14.24,"h":14.25,"l":14.24,"n":151,"o":14.245,"t":"2026-09-25T18:15:00Z","v":6486,"vw":14.243812},{"c":14.245,"h":14.25,"l":14.24,"n":133,"o":14.24,"t":"2026-09-25T18:30:00Z","v":5460,"vw":14.244927},{"c":14.245,"h":14.25,"l":14.245,"n":183,"o":14.245,"t":"2026-09-25T18:45:00Z","v":12234,"vw":14.245257},{"c":14.24,"h":14.25,"l":14.24,"n":367,"o":14.25,"t":"2026-09-25T19:00:00Z","v":40898,"vw":14.243483},{"c":14.245,"h":14.25,"l":14.24,"n":413,"o":14.24,"t":"2026-09-25T19:15:00Z","v":31087,"vw":14.242468},{"c":14.24,"h":14.25,"l":14.24,"n":487,"o":14.24,"t":"2026-09-25T19:30:00Z","v":64358,"vw":14.241198},{"c":14.24,"h":14.25,"l":14.24,"n":1120,"o":14.245,"t":"2026-09-25T19:45:00Z","v":115092,"vw":14.24343},{"c":14.24,"h":14.24,"l":14.24,"n":13,"o":14.24,"t":"2026-09-25T20:00:00Z","v":183549,"vw":14.24},{"c":14.245,"h":14.25,"l":14.23,"n":322,"o":14.25,"t":"2026-09-28T13:30:00Z","v":42912,"vw":14.243862},{"c":14.245,"h":14.25,"l":14.24,"n":113,"o":14.245,"t":"2026-09-28T13:45:00Z","v":6989,"vw":14.244753},{"c":14.245,"h":14.25,"l":14.24,"n":194,"o":14.24,"t":"2026-09-28T14:00:00Z","v":12400,"vw":14.243544},{"c":14.245,"h":14.25,"l":14.24,"n":206,"o":14.245,"t":"2026-09-28T14:15:00Z","v":13861,"vw":14.243617},{"c":14.245,"h":14.25,"l":14.24,"n":198,"o":14.2401,"t":"2026-09-28T14:30:00Z","v":11598,"vw":14.243738},{"c":14.25,"h":14.25,"l":14.24,"n":240,"o":14.245,"t":"2026-09-28T14:45:00Z","v":12150,"vw":14.2448},{"c":14.245,"h":14.25,"l":14.24,"n":136,"o":14.25,"t":"2026-09-28T15:00:00Z","v":6814,"vw":14.245336},{"c":14.245,"h":14.25,"l":14.24,"n":157,"o":14.25,"t":"2026-09-28T15:15:00Z","v":6532,"vw":14.245608},{"c":14.245,"h":14.25,"l":14.24,"n":146,"o":14.245,"t":"2026-09-28T15:30:00Z","v":6676,"vw":14.246065},{"c":14.245,"h":14.25,"l":14.24,"n":155,"o":14.245,"t":"2026-09-28T15:45:00Z","v":10852,"vw":14.243147},{"c":14.245,"h":14.25,"l":14.24,"n":101,"o":14.245,"t":"2026-09-28T16:00:00Z","v":4997,"vw":14.244872},{"c":14.25,"h":14.25,"l":14.24,"n":214,"o":14.245,"t":"2026-09-28T16:15:00Z","v":14034,"vw":14.24593},{"c":14.24,"h":14.25,"l":14.24,"n":175,"o":14.245,"t":"2026-09-28T16:30:00Z","v":12218,"vw":14.245411},{"c":14.245,"h":14.25,"l":14.245,"n":183,"o":14.245,"t":"2026-09-28T16:45:00Z","v":9654,"vw":14.245816},{"c":14.25,"h":14.25,"l":14.24,"n":144,"o":14.245,"t":"2026-09-28T17:00:00Z","v":7558,"vw":14.245},{"c":14.245,"h":14.25,"l":14.24,"n":155,"o":14.24,"t":"2026-09-28T17:15:00Z","v":12644,"vw":14.242731},{"c":14.245,"h":14.25,"l":14.245,"n":167,"o":14.25,"t":"2026-09-28T17:30:00Z","v":12394,"vw":14.245935},{"c":14.245,"h":14.25,"l":14.24,"n":130,"o":14.25,"t":"2026-09-28T17:45:00Z","v":7197,"vw":14.245675},{"c":14.25,"h":14.25,"l":14.2401,"n":86,"o":14.245,"t":"2026-09-28T18:00:00Z","v":6809,"vw":14.245077},{"c":14.245,"h":14.25,"l":14.245,"n":143,"o":14.25,"t":"2026-09-28T18:15:00Z","v":7520,"vw":14.2464},{"c":14.25,"h":14.25,"l":14.24,"n":189,"o":14.24,"t":"2026-09-28T18:30:00Z","v":7455,"vw":14.245279},{"c":14.245,"h":14.25,"l":14.245,"n":138,"o":14.25,"t":"2026-09-28T18:45:00Z","v":5395,"vw":14.247591},{"c":14.25,"h":14.25,"l":14.24,"n":185,"o":14.245,"t":"2026-09-28T19:00:00Z","v":9934,"vw":14.248513},{"c":14.245,"h":14.25,"l":14.24,"n":296,"o":14.25,"t":"2026-09-28T19:15:00Z","v":26941,"vw":14.245436},{"c":14.245,"h":14.25,"l":14.24,"n":314,"o":14.25,"t":"2026-09-28T19:30:00Z","v":16388,"vw":14.245383},{"c":14.255,"h":14.26,"l":14.245,"n":1191,"o":14.25,"t":"2026-09-28T19:45:00Z","v":122319,"vw":14.251266},{"c":14.25,"h":14.25,"l":14.25,"n":14,"o":14.25,"t":"2026-09-28T20:00:00Z","v":299537,"vw":14.25},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-09-29T11:00:00Z","v":120,"vw":14.29},{"c":14.237,"h":14.237,"l":14.237,"n":1,"o":14.237,"t":"2026-09-29T13:15:00Z","v":100,"vw":14.237},{"c":14.245,"h":14.25,"l":14.24,"n":189,"o":14.25,"t":"2026-09-29T13:30:00Z","v":23254,"vw":14.248258},{"c":14.245,"h":14.25,"l":14.24,"n":241,"o":14.245,"t":"2026-09-29T13:45:00Z","v":29424,"vw":14.245094},{"c":14.245,"h":14.25,"l":14.24,"n":248,"o":14.25,"t":"2026-09-29T14:00:00Z","v":24912,"vw":14.246857},{"c":14.25,"h":14.25,"l":14.245,"n":101,"o":14.245,"t":"2026-09-29T14:15:00Z","v":3806,"vw":14.247747},{"c":14.25,"h":14.25,"l":14.245,"n":57,"o":14.25,"t":"2026-09-29T14:30:00Z","v":2153,"vw":14.245625},{"c":14.245,"h":14.25,"l":14.245,"n":51,"o":14.25,"t":"2026-09-29T14:45:00Z","v":2991,"vw":14.247913},{"c":14.245,"h":14.25,"l":14.24,"n":70,"o":14.24,"t":"2026-09-29T15:00:00Z","v":4067,"vw":14.245109},{"c":14.25,"h":14.25,"l":14.245,"n":83,"o":14.245,"t":"2026-09-29T15:15:00Z","v":5545,"vw":14.248035},{"c":14.25,"h":14.25,"l":14.245,"n":71,"o":14.25,"t":"2026-09-29T15:30:00Z","v":2279,"vw":14.249124},{"c":14.25,"h":14.25,"l":14.24,"n":75,"o":14.25,"t":"2026-09-29T15:45:00Z","v":3713,"vw":14.245428},{"c":14.25,"h":14.25,"l":14.245,"n":59,"o":14.245,"t":"2026-09-29T16:00:00Z","v":5207,"vw":14.24834},{"c":14.25,"h":14.25,"l":14.2401,"n":68,"o":14.245,"t":"2026-09-29T16:15:00Z","v":4752,"vw":14.247648},{"c":14.25,"h":14.25,"l":14.24,"n":103,"o":14.245,"t":"2026-09-29T16:30:00Z","v":5849,"vw":14.246219},{"c":14.25,"h":14.25,"l":14.2418,"n":142,"o":14.245,"t":"2026-09-29T16:45:00Z","v":16702,"vw":14.246421},{"c":14.245,"h":14.25,"l":14.24,"n":211,"o":14.25,"t":"2026-09-29T17:00:00Z","v":284590,"vw":14.244764},{"c":14.25,"h":14.25,"l":14.24,"n":184,"o":14.25,"t":"2026-09-29T17:15:00Z","v":31368,"vw":14.245382},{"c":14.245,"h":14.25,"l":14.24,"n":119,"o":14.245,"t":"2026-09-29T17:30:00Z","v":8646,"vw":14.24451},{"c":14.24,"h":14.25,"l":14.24,"n":116,"o":14.245,"t":"2026-09-29T17:45:00Z","v":47860,"vw":14.241665},{"c":14.25,"h":14.25,"l":14.24,"n":279,"o":14.25,"t":"2026-09-29T18:00:00Z","v":213150,"vw":14.240746},{"c":14.24,"h":14.25,"l":14.24,"n":249,"o":14.25,"t":"2026-09-29T18:15:00Z","v":15164,"vw":14.243889},{"c":14.245,"h":14.25,"l":14.24,"n":298,"o":14.24,"t":"2026-09-29T18:30:00Z","v":20134,"vw":14.241797},{"c":14.24,"h":14.25,"l":14.24,"n":318,"o":14.24,"t":"2026-09-29T18:45:00Z","v":22719,"vw":14.241331},{"c":14.245,"h":14.25,"l":14.24,"n":102,"o":14.245,"t":"2026-09-29T19:00:00Z","v":6512,"vw":14.244227},{"c":14.255,"h":14.255,"l":14.24,"n":304,"o":14.245,"t":"2026-09-29T19:15:00Z","v":62642,"vw":14.249837},{"c":14.26,"h":14.26,"l":14.255,"n":180,"o":14.255,"t":"2026-09-29T19:30:00Z","v":11566,"vw":14.256989},{"c":14.25,"h":14.26,"l":14.25,"n":820,"o":14.26,"t":"2026-09-29T19:45:00Z","v":109314,"vw":14.254027},{"c":14.25,"h":14.25,"l":14.25,"n":18,"o":14.25,"t":"2026-09-29T20:00:00Z","v":111845,"vw":14.25},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-09-30T08:00:00Z","v":2625,"vw":14.3},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-09-30T12:45:00Z","v":383,"vw":14.23},{"c":14.255,"h":14.26,"l":14.25,"n":74,"o":14.25,"t":"2026-09-30T13:30:00Z","v":8028,"vw":14.257536},{"c":14.26,"h":14.26,"l":14.25,"n":73,"o":14.26,"t":"2026-09-30T13:45:00Z","v":5208,"vw":14.255329},{"c":14.27,"h":14.27,"l":14.255,"n":170,"o":14.255,"t":"2026-09-30T14:00:00Z","v":26244,"vw":14.261143},{"c":14.265,"h":14.27,"l":14.2633,"n":63,"o":14.265,"t":"2026-09-30T14:15:00Z","v":3509,"vw":14.265964},{"c":14.265,"h":14.27,"l":14.26,"n":100,"o":14.265,"t":"2026-09-30T14:30:00Z","v":4221,"vw":14.264283},{"c":14.26,"h":14.27,"l":14.26,"n":110,"o":14.27,"t":"2026-09-30T14:45:00Z","v":3855,"vw":14.264117},{"c":14.26,"h":14.27,"l":14.26,"n":108,"o":14.265,"t":"2026-09-30T15:00:00Z","v":4634,"vw":14.265394},{"c":14.27,"h":14.27,"l":14.26,"n":257,"o":14.265,"t":"2026-09-30T15:15:00Z","v":2033058,"vw":14.269951},{"c":14.25,"h":14.27,"l":14.25,"n":3484,"o":14.27,"t":"2026-09-30T15:30:00Z","v":1036685,"vw":14.260946},{"c":14.27,"h":14.27,"l":14.255,"n":228,"o":14.255,"t":"2026-09-30T15:45:00Z","v":69753,"vw":14.260609},{"c":14.27,"h":14.27,"l":14.26,"n":160,"o":14.265,"t":"2026-09-30T16:00:00Z","v":32249,"vw":14.261354},{"c":14.27,"h":14.27,"l":14.26,"n":129,"o":14.26,"t":"2026-09-30T16:15:00Z","v":17417,"vw":14.261499},{"c":14.265,"h":14.27,"l":14.26,"n":132,"o":14.27,"t":"2026-09-30T16:30:00Z","v":7602,"vw":14.265631},{"c":14.26,"h":14.27,"l":14.26,"n":228,"o":14.27,"t":"2026-09-30T16:45:00Z","v":50078,"vw":14.267926},{"c":14.27,"h":14.27,"l":14.26,"n":109,"o":14.265,"t":"2026-09-30T17:00:00Z","v":6745,"vw":14.264619},{"c":14.26,"h":14.27,"l":14.26,"n":216,"o":14.27,"t":"2026-09-30T17:15:00Z","v":31698,"vw":14.260525},{"c":14.27,"h":14.27,"l":14.26,"n":134,"o":14.265,"t":"2026-09-30T17:30:00Z","v":7968,"vw":14.262258},{"c":14.265,"h":14.27,"l":14.265,"n":218,"o":14.265,"t":"2026-09-30T17:45:00Z","v":26103,"vw":14.26808},{"c":14.27,"h":14.27,"l":14.26,"n":199,"o":14.27,"t":"2026-09-30T18:00:00Z","v":15617,"vw":14.265857},{"c":14.255,"h":14.27,"l":14.255,"n":315,"o":14.27,"t":"2026-09-30T18:15:00Z","v":38147,"vw":14.260225},{"c":14.26,"h":14.26,"l":14.255,"n":260,"o":14.255,"t":"2026-09-30T18:30:00Z","v":33061,"vw":14.256786},{"c":14.26,"h":14.26,"l":14.255,"n":246,"o":14.26,"t":"2026-09-30T18:45:00Z","v":13052,"vw":14.256333},{"c":14.255,"h":14.26,"l":14.25,"n":269,"o":14.25,"t":"2026-09-30T19:00:00Z","v":9888,"vw":14.256245},{"c":14.26,"h":14.26,"l":14.25,"n":306,"o":14.255,"t":"2026-09-30T19:15:00Z","v":29303,"vw":14.255436},{"c":14.255,"h":14.26,"l":14.25,"n":433,"o":14.25,"t":"2026-09-30T19:30:00Z","v":45071,"vw":14.252652},{"c":14.25,"h":14.26,"l":14.25,"n":1004,"o":14.25,"t":"2026-09-30T19:45:00Z","v":174621,"vw":14.256346},{"c":14.25,"h":14.25,"l":14.25,"n":17,"o":14.25,"t":"2026-09-30T20:00:00Z","v":199813,"vw":14.25},{"c":14.26,"h":14.27,"l":14.26,"n":4,"o":14.27,"t":"2026-09-30T20:30:00Z","v":4371,"vw":14.260229},{"c":14.25,"h":14.3,"l":14.25,"n":4,"o":14.29,"t":"2026-10-01T08:00:00Z","v":3571,"vw":14.277751},{"c":14.26,"h":14.265,"l":14.25,"n":257,"o":14.25,"t":"2026-10-01T13:30:00Z","v":35874,"vw":14.258486},{"c":14.265,"h":14.27,"l":14.26,"n":165,"o":14.27,"t":"2026-10-01T13:45:00Z","v":7985,"vw":14.265421},{"c":14.265,"h":14.265,"l":14.26,"n":196,"o":14.265,"t":"2026-10-01T14:00:00Z","v":18966,"vw":14.262351},{"c":14.265,"h":14.27,"l":14.26,"n":270,"o":14.265,"t":"2026-10-01T14:15:00Z","v":415111,"vw":14.260408},{"c":14.265,"h":14.27,"l":14.26,"n":163,"o":14.265,"t":"2026-10-01T14:30:00Z","v":22540,"vw":14.264682},{"c":14.265,"h":14.27,"l":14.26,"n":125,"o":14.265,"t":"2026-10-01T14:45:00Z","v":9493,"vw":14.263489},{"c":14.27,"h":14.27,"l":14.26,"n":157,"o":14.26,"t":"2026-10-01T15:00:00Z","v":8779,"vw":14.264085},{"c":14.265,"h":14.27,"l":14.26,"n":197,"o":14.265,"t":"2026-10-01T15:15:00Z","v":10772,"vw":14.264367},{"c":14.27,"h":14.27,"l":14.26,"n":297,"o":14.265,"t":"2026-10-01T15:30:00Z","v":17252,"vw":14.265544},{"c":14.265,"h":14.27,"l":14.26,"n":171,"o":14.265,"t":"2026-10-01T15:45:00Z","v":10249,"vw":14.265021},{"c":14.265,"h":14.27,"l":14.26,"n":207,"o":14.265,"t":"2026-10-01T16:00:00Z","v":8579,"vw":14.265249},{"c":14.26,"h":14.27,"l":14.26,"n":178,"o":14.27,"t":"2026-10-01T16:15:00Z","v":7114,"vw":14.265601},{"c":14.265,"h":14.27,"l":14.26,"n":202,"o":14.265,"t":"2026-10-01T16:30:00Z","v":8993,"vw":14.263763},{"c":14.265,"h":14.27,"l":14.26,"n":197,"o":14.27,"t":"2026-10-01T16:45:00Z","v":10746,"vw":14.264458},{"c":14.265,"h":14.27,"l":14.26,"n":170,"o":14.26,"t":"2026-10-01T17:00:00Z","v":22395,"vw":14.262153},{"c":14.265,"h":14.27,"l":14.26,"n":244,"o":14.265,"t":"2026-10-01T17:15:00Z","v":12415,"vw":14.264559},{"c":14.27,"h":14.27,"l":14.26,"n":254,"o":14.27,"t":"2026-10-01T17:30:00Z","v":23986,"vw":14.264365},{"c":14.26,"h":14.27,"l":14.25,"n":878,"o":14.265,"t":"2026-10-01T17:45:00Z","v":513255,"vw":14.260033},{"c":14.265,"h":14.27,"l":14.26,"n":294,"o":14.265,"t":"2026-10-01T18:00:00Z","v":20149,"vw":14.262393},{"c":14.265,"h":14.27,"l":14.26,"n":286,"o":14.26,"t":"2026-10-01T18:15:00Z","v":12456,"vw":14.263343},{"c":14.265,"h":14.27,"l":14.26,"n":336,"o":14.265,"t":"2026-10-01T18:30:00Z","v":102968,"vw":14.260666},{"c":14.26,"h":14.265,"l":14.26,"n":172,"o":14.265,"t":"2026-10-01T18:45:00Z","v":11960,"vw":14.263735},{"c":14.265,"h":14.27,"l":14.26,"n":232,"o":14.265,"t":"2026-10-01T19:00:00Z","v":10856,"vw":14.265104},{"c":14.265,"h":14.27,"l":14.26,"n":377,"o":14.265,"t":"2026-10-01T19:15:00Z","v":39218,"vw":14.265816},{"c":14.265,"h":14.27,"l":14.26,"n":452,"o":14.265,"t":"2026-10-01T19:30:00Z","v":26621,"vw":14.264694},{"c":14.26,"h":14.27,"l":14.26,"n":1215,"o":14.27,"t":"2026-10-01T19:45:00Z","v":161380,"vw":14.262047},{"c":14.26,"h":14.26,"l":14.26,"n":24,"o":14.26,"t":"2026-10-01T20:00:00Z","v":131177,"vw":14.26},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-02T12:00:00Z","v":1313695,"vw":14.26},{"c":14.265,"h":14.27,"l":14.26,"n":137,"o":14.27,"t":"2026-10-02T13:30:00Z","v":14928,"vw":14.264833},{"c":14.255,"h":14.27,"l":14.25,"n":224,"o":14.265,"t":"2026-10-02T13:45:00Z","v":30440,"vw":14.256564},{"c":14.265,"h":14.27,"l":14.255,"n":150,"o":14.255,"t":"2026-10-02T14:00:00Z","v":29170,"vw":14.26048},{"c":14.265,"h":14.27,"l":14.26,"n":108,"o":14.27,"t":"2026-10-02T14:15:00Z","v":4812,"vw":14.266198},{"c":14.265,"h":14.265,"l":14.26,"n":81,"o":14.265,"t":"2026-10-02T14:30:00Z","v":3090,"vw":14.263559},{"c":14.265,"h":14.265,"l":14.26,"n":138,"o":14.265,"t":"2026-10-02T14:45:00Z","v":24351,"vw":14.262571},{"c":14.265,"h":14.27,"l":14.26,"n":172,"o":14.27,"t":"2026-10-02T15:00:00Z","v":20253,"vw":14.261646},{"c":14.27,"h":14.27,"l":14.265,"n":105,"o":14.265,"t":"2026-10-02T15:15:00Z","v":9346,"vw":14.265932},{"c":14.27,"h":14.27,"l":14.265,"n":138,"o":14.265,"t":"2026-10-02T15:30:00Z","v":6723,"vw":14.26623},{"c":14.27,"h":14.27,"l":14.26,"n":102,"o":14.265,"t":"2026-10-02T15:45:00Z","v":2876,"vw":14.266558},{"c":14.27,"h":14.27,"l":14.26,"n":161,"o":14.26,"t":"2026-10-02T16:00:00Z","v":37609,"vw":14.265159},{"c":14.27,"h":14.27,"l":14.26,"n":115,"o":14.27,"t":"2026-10-02T16:15:00Z","v":6065,"vw":14.267962},{"c":14.265,"h":14.27,"l":14.26,"n":188,"o":14.265,"t":"2026-10-02T16:30:00Z","v":32967,"vw":14.265357},{"c":14.27,"h":14.27,"l":14.26,"n":134,"o":14.265,"t":"2026-10-02T16:45:00Z","v":7203,"vw":14.266244},{"c":14.265,"h":14.27,"l":14.26,"n":119,"o":14.27,"t":"2026-10-02T17:00:00Z","v":13802,"vw":14.265518},{"c":14.27,"h":14.27,"l":14.26,"n":148,"o":14.265,"t":"2026-10-02T17:15:00Z","v":7206,"vw":14.266973},{"c":14.27,"h":14.27,"l":14.26,"n":143,"o":14.27,"t":"2026-10-02T17:30:00Z","v":6905,"vw":14.267711},{"c":14.27,"h":14.27,"l":14.26,"n":178,"o":14.265,"t":"2026-10-02T17:45:00Z","v":14243,"vw":14.265864},{"c":14.27,"h":14.27,"l":14.26,"n":188,"o":14.265,"t":"2026-10-02T18:00:00Z","v":9767,"vw":14.265868},{"c":14.27,"h":14.27,"l":14.26,"n":185,"o":14.27,"t":"2026-10-02T18:15:00Z","v":9863,"vw":14.26569},{"c":14.27,"h":14.27,"l":14.2642,"n":248,"o":14.265,"t":"2026-10-02T18:30:00Z","v":26460,"vw":14.268733},{"c":14.27,"h":14.27,"l":14.26,"n":194,"o":14.27,"t":"2026-10-02T18:45:00Z","v":8750,"vw":14.267183},{"c":14.27,"h":14.27,"l":14.265,"n":171,"o":14.265,"t":"2026-10-02T19:00:00Z","v":7043,"vw":14.268969},{"c":14.27,"h":14.27,"l":14.265,"n":287,"o":14.265,"t":"2026-10-02T19:15:00Z","v":16102,"vw":14.267802},{"c":14.265,"h":14.27,"l":14.26,"n":443,"o":14.265,"t":"2026-10-02T19:30:00Z","v":34295,"vw":14.265741},{"c":14.27,"h":14.27,"l":14.26,"n":1184,"o":14.265,"t":"2026-10-02T19:45:00Z","v":228179,"vw":14.265283},{"c":14.27,"h":14.27,"l":14.27,"n":14,"o":14.27,"t":"2026-10-02T20:00:00Z","v":117322,"vw":14.27},{"c":14.29,"h":14.29,"l":14.28,"n":3,"o":14.28,"t":"2026-10-05T13:15:00Z","v":400,"vw":14.287143},{"c":14.28,"h":14.29,"l":14.28,"n":89,"o":14.29,"t":"2026-10-05T13:30:00Z","v":38827,"vw":14.288831},{"c":14.265,"h":14.285,"l":14.26,"n":248,"o":14.28,"t":"2026-10-05T13:45:00Z","v":117269,"vw":14.270574},{"c":14.265,"h":14.27,"l":14.26,"n":209,"o":14.265,"t":"2026-10-05T14:00:00Z","v":6850,"vw":14.265131},{"c":14.26,"h":14.27,"l":14.26,"n":209,"o":14.265,"t":"2026-10-05T14:15:00Z","v":529219,"vw":14.269554},{"c":14.26,"h":14.27,"l":14.26,"n":226,"o":14.26,"t":"2026-10-05T14:30:00Z","v":14209,"vw":14.262324},{"c":14.26,"h":14.265,"l":14.26,"n":228,"o":14.26,"t":"2026-10-05T14:45:00Z","v":10659,"vw":14.261098},{"c":14.265,"h":14.27,"l":14.26,"n":163,"o":14.27,"t":"2026-10-05T15:00:00Z","v":11577,"vw":14.261342},{"c":14.265,"h":14.27,"l":14.26,"n":176,"o":14.26,"t":"2026-10-05T15:15:00Z","v":19436,"vw":14.260584},{"c":14.26,"h":14.265,"l":14.26,"n":113,"o":14.265,"t":"2026-10-05T15:30:00Z","v":17103,"vw":14.260392},{"c":14.26,"h":14.27,"l":14.26,"n":201,"o":14.265,"t":"2026-10-05T15:45:00Z","v":26796,"vw":14.26102},{"c":14.265,"h":14.27,"l":14.26,"n":171,"o":14.265,"t":"2026-10-05T16:00:00Z","v":41615,"vw":14.260937},{"c":14.265,"h":14.27,"l":14.26,"n":104,"o":14.27,"t":"2026-10-05T16:15:00Z","v":6996,"vw":14.266062},{"c":14.26,"h":14.27,"l":14.26,"n":72,"o":14.265,"t":"2026-10-05T16:30:00Z","v":4120,"vw":14.262366},{"c":14.265,"h":14.27,"l":14.26,"n":150,"o":14.265,"t":"2026-10-05T16:45:00Z","v":27688,"vw":14.261735},{"c":14.265,"h":14.2667,"l":14.26,"n":120,"o":14.26,"t":"2026-10-05T17:00:00Z","v":14057,"vw":14.260536},{"c":14.26,"h":14.27,"l":14.26,"n":103,"o":14.265,"t":"2026-10-05T17:15:00Z","v":6689,"vw":14.26436},{"c":14.265,"h":14.2699,"l":14.26,"n":91,"o":14.26,"t":"2026-10-05T17:30:00Z","v":11519,"vw":14.264124},{"c":14.2667,"h":14.27,"l":14.26,"n":97,"o":14.265,"t":"2026-10-05T17:45:00Z","v":8137,"vw":14.265205},{"c":14.27,"h":14.27,"l":14.26,"n":114,"o":14.265,"t":"2026-10-05T18:00:00Z","v":6262,"vw":14.265928},{"c":14.27,"h":14.27,"l":14.26,"n":152,"o":14.265,"t":"2026-10-05T18:15:00Z","v":17797,"vw":14.264576},{"c":14.265,"h":14.27,"l":14.26,"n":167,"o":14.27,"t":"2026-10-05T18:30:00Z","v":13974,"vw":14.265408},{"c":14.265,"h":14.27,"l":14.26,"n":173,"o":14.265,"t":"2026-10-05T18:45:00Z","v":7063,"vw":14.265335},{"c":14.265,"h":14.27,"l":14.26,"n":241,"o":14.27,"t":"2026-10-05T19:00:00Z","v":13958,"vw":14.265995},{"c":14.27,"h":14.27,"l":14.265,"n":324,"o":14.265,"t":"2026-10-05T19:15:00Z","v":22741,"vw":14.26623},{"c":14.27,"h":14.27,"l":14.2624,"n":428,"o":14.27,"t":"2026-10-05T19:30:00Z","v":23550,"vw":14.268805},{"c":14.28,"h":14.28,"l":14.26,"n":1703,"o":14.27,"t":"2026-10-05T19:45:00Z","v":253465,"vw":14.268846},{"c":14.28,"h":14.28,"l":14.28,"n":12,"o":14.28,"t":"2026-10-05T20:00:00Z","v":185979,"vw":14.28},{"c":14.275,"h":14.28,"l":14.27,"n":76,"o":14.28,"t":"2026-10-06T13:30:00Z","v":43781,"vw":14.279797},{"c":14.27,"h":14.275,"l":14.27,"n":239,"o":14.275,"t":"2026-10-06T13:45:00Z","v":17951,"vw":14.271564},{"c":14.27,"h":14.28,"l":14.27,"n":56,"o":14.275,"t":"2026-10-06T14:00:00Z","v":3372,"vw":14.277287},{"c":14.275,"h":14.28,"l":14.27,"n":88,"o":14.27,"t":"2026-10-06T14:15:00Z","v":4589,"vw":14.276312},{"c":14.275,"h":14.28,"l":14.27,"n":99,"o":14.275,"t":"2026-10-06T14:30:00Z","v":24589,"vw":14.274814},{"c":14.275,"h":14.28,"l":14.275,"n":86,"o":14.28,"t":"2026-10-06T14:45:00Z","v":5874,"vw":14.277104},{"c":14.275,"h":14.28,"l":14.275,"n":170,"o":14.28,"t":"2026-10-06T15:00:00Z","v":19884,"vw":14.276873},{"c":14.275,"h":14.28,"l":14.275,"n":147,"o":14.28,"t":"2026-10-06T15:15:00Z","v":12093,"vw":14.2761},{"c":14.28,"h":14.28,"l":14.275,"n":93,"o":14.28,"t":"2026-10-06T15:30:00Z","v":7055,"vw":14.276697},{"c":14.2724,"h":14.28,"l":14.2724,"n":77,"o":14.275,"t":"2026-10-06T15:45:00Z","v":10161,"vw":14.274941},{"c":14.275,"h":14.28,"l":14.275,"n":109,"o":14.275,"t":"2026-10-06T16:00:00Z","v":9054,"vw":14.276561},{"c":14.28,"h":14.28,"l":14.27,"n":107,"o":14.28,"t":"2026-10-06T16:15:00Z","v":13841,"vw":14.274424},{"c":14.28,"h":14.28,"l":14.275,"n":99,"o":14.28,"t":"2026-10-06T16:30:00Z","v":5678,"vw":14.277943},{"c":14.28,"h":14.28,"l":14.275,"n":106,"o":14.28,"t":"2026-10-06T16:45:00Z","v":15365,"vw":14.276223},{"c":14.275,"h":14.28,"l":14.27,"n":102,"o":14.275,"t":"2026-10-06T17:00:00Z","v":6679,"vw":14.278103},{"c":14.28,"h":14.28,"l":14.27,"n":92,"o":14.28,"t":"2026-10-06T17:15:00Z","v":6682,"vw":14.277628},{"c":14.275,"h":14.28,"l":14.27,"n":144,"o":14.275,"t":"2026-10-06T17:30:00Z","v":20269,"vw":14.273737},{"c":14.275,"h":14.28,"l":14.275,"n":135,"o":14.275,"t":"2026-10-06T17:45:00Z","v":11787,"vw":14.276128},{"c":14.275,"h":14.28,"l":14.275,"n":91,"o":14.275,"t":"2026-10-06T18:00:00Z","v":6595,"vw":14.276301},{"c":14.275,"h":14.28,"l":14.27,"n":100,"o":14.28,"t":"2026-10-06T18:15:00Z","v":16202,"vw":14.276873},{"c":14.275,"h":14.28,"l":14.275,"n":112,"o":14.28,"t":"2026-10-06T18:30:00Z","v":8931,"vw":14.276896},{"c":14.275,"h":14.28,"l":14.275,"n":130,"o":14.28,"t":"2026-10-06T18:45:00Z","v":9953,"vw":14.276887},{"c":14.28,"h":14.28,"l":14.275,"n":94,"o":14.275,"t":"2026-10-06T19:00:00Z","v":5139,"vw":14.278468},{"c":14.275,"h":14.28,"l":14.27,"n":149,"o":14.28,"t":"2026-10-06T19:15:00Z","v":11229,"vw":14.277041},{"c":14.275,"h":14.28,"l":14.27,"n":435,"o":14.275,"t":"2026-10-06T19:30:00Z","v":119931,"vw":14.275337},{"c":14.28,"h":14.28,"l":14.27,"n":1091,"o":14.275,"t":"2026-10-06T19:45:00Z","v":280791,"vw":14.273857},{"c":14.27,"h":14.27,"l":14.27,"n":13,"o":14.27,"t":"2026-10-06T20:00:00Z","v":124030,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-06T20:15:00Z","v":365702,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-06T20:30:00Z","v":1462653,"vw":14.27},{"c":14.29,"h":14.29,"l":14.27,"n":252,"o":14.28,"t":"2026-10-07T13:30:00Z","v":115137,"vw":14.279024},{"c":14.285,"h":14.29,"l":14.28,"n":118,"o":14.285,"t":"2026-10-07T13:45:00Z","v":15375,"vw":14.28537},{"c":14.29,"h":14.29,"l":14.2848,"n":139,"o":14.29,"t":"2026-10-07T14:00:00Z","v":3599,"vw":14.285987},{"c":14.285,"h":14.29,"l":14.2839,"n":179,"o":14.285,"t":"2026-10-07T14:15:00Z","v":47846,"vw":14.284939},{"c":14.29,"h":14.29,"l":14.285,"n":96,"o":14.29,"t":"2026-10-07T14:30:00Z","v":2854,"vw":14.288084},{"c":14.29,"h":14.29,"l":14.28,"n":50,"o":14.285,"t":"2026-10-07T14:45:00Z","v":5426,"vw":14.28555},{"c":14.295,"h":14.3,"l":14.28,"n":235,"o":14.29,"t":"2026-10-07T15:00:00Z","v":80608,"vw":14.29034},{"c":14.2941,"h":14.3,"l":14.29,"n":164,"o":14.295,"t":"2026-10-07T15:15:00Z","v":35931,"vw":14.294742},{"c":14.295,"h":14.2999,"l":14.29,"n":110,"o":14.295,"t":"2026-10-07T15:30:00Z","v":12504,"vw":14.290601},{"c":14.295,"h":14.3,"l":14.295,"n":175,"o":14.3,"t":"2026-10-07T15:45:00Z","v":6000,"vw":14.295504},{"c":14.3,"h":14.3,"l":14.29,"n":56,"o":14.3,"t":"2026-10-07T16:00:00Z","v":1271,"vw":14.296667},{"c":14.295,"h":14.295,"l":14.29,"n":161,"o":14.295,"t":"2026-10-07T16:15:00Z","v":35594,"vw":14.290832},{"c":14.29,"h":14.3,"l":14.28,"n":326,"o":14.295,"t":"2026-10-07T16:30:00Z","v":134052,"vw":14.289337},{"c":14.29,"h":14.29,"l":14.285,"n":190,"o":14.285,"t":"2026-10-07T16:45:00Z","v":9251,"vw":14.285425},{"c":14.285,"h":14.29,"l":14.28,"n":154,"o":14.29,"t":"2026-10-07T17:00:00Z","v":16130,"vw":14.285328},{"c":14.29,"h":14.29,"l":14.2823,"n":146,"o":14.29,"t":"2026-10-07T17:15:00Z","v":17138,"vw":14.284946},{"c":14.29,"h":14.29,"l":14.285,"n":91,"o":14.29,"t":"2026-10-07T17:30:00Z","v":3476,"vw":14.287081},{"c":14.285,"h":14.29,"l":14.285,"n":79,"o":14.29,"t":"2026-10-07T17:45:00Z","v":2331,"vw":14.288549},{"c":14.285,"h":14.29,"l":14.285,"n":175,"o":14.29,"t":"2026-10-07T18:00:00Z","v":34931,"vw":14.285649},{"c":14.29,"h":14.29,"l":14.285,"n":103,"o":14.285,"t":"2026-10-07T18:15:00Z","v":3170,"vw":14.287384},{"c":14.29,"h":14.29,"l":14.285,"n":106,"o":14.29,"t":"2026-10-07T18:30:00Z","v":14219,"vw":14.285635},{"c":14.29,"h":14.29,"l":14.2801,"n":202,"o":14.2801,"t":"2026-10-07T18:45:00Z","v":8821,"vw":14.286151},{"c":14.29,"h":14.29,"l":14.2824,"n":150,"o":14.285,"t":"2026-10-07T19:00:00Z","v":9017,"vw":14.286135},{"c":14.285,"h":14.29,"l":14.284,"n":185,"o":14.285,"t":"2026-10-07T19:15:00Z","v":7256,"vw":14.286482},{"c":14.29,"h":14.29,"l":14.28,"n":381,"o":14.285,"t":"2026-10-07T19:30:00Z","v":25956,"vw":14.284399},{"c":14.29,"h":14.29,"l":14.28,"n":888,"o":14.285,"t":"2026-10-07T19:45:00Z","v":96510,"vw":14.285549},{"c":14.29,"h":14.29,"l":14.29,"n":12,"o":14.29,"t":"2026-10-07T20:00:00Z","v":75884,"vw":14.29},{"c":14.29,"h":14.295,"l":14.28,"n":212,"o":14.29,"t":"2026-10-08T13:30:00Z","v":69252,"vw":14.288735},{"c":14.29,"h":14.29,"l":14.285,"n":151,"o":14.29,"t":"2026-10-08T13:45:00Z","v":9769,"vw":14.289145},{"c":14.3,"h":14.3,"l":14.285,"n":378,"o":14.29,"t":"2026-10-08T14:00:00Z","v":148803,"vw":14.292955},{"c":14.31,"h":14.31,"l":14.3,"n":152,"o":14.3,"t":"2026-10-08T14:15:00Z","v":517398,"vw":14.300123},{"c":14.315,"h":14.32,"l":14.305,"n":382,"o":14.305,"t":"2026-10-08T14:30:00Z","v":69412,"vw":14.309922},{"c":14.315,"h":14.32,"l":14.31,"n":219,"o":14.32,"t":"2026-10-08T14:45:00Z","v":20490,"vw":14.315721},{"c":14.315,"h":14.32,"l":14.31,"n":189,"o":14.315,"t":"2026-10-08T15:00:00Z","v":459793,"vw":14.310614},{"c":14.315,"h":14.32,"l":14.31,"n":283,"o":14.32,"t":"2026-10-08T15:15:00Z","v":43236,"vw":14.312149},{"c":14.315,"h":14.32,"l":14.31,"n":228,"o":14.315,"t":"2026-10-08T15:30:00Z","v":15329,"vw":14.315407},{"c":14.315,"h":14.32,"l":14.3148,"n":188,"o":14.315,"t":"2026-10-08T15:45:00Z","v":15096,"vw":14.315851},{"c":14.32,"h":14.32,"l":14.31,"n":238,"o":14.32,"t":"2026-10-08T16:00:00Z","v":23504,"vw":14.315328},{"c":14.315,"h":14.32,"l":14.31,"n":237,"o":14.315,"t":"2026-10-08T16:15:00Z","v":110108,"vw":14.313163},{"c":14.32,"h":14.32,"l":14.31,"n":192,"o":14.315,"t":"2026-10-08T16:30:00Z","v":15835,"vw":14.315402},{"c":14.33,"h":14.33,"l":14.31,"n":313,"o":14.32,"t":"2026-10-08T16:45:00Z","v":34035,"vw":14.320657},{"c":14.32,"h":14.33,"l":14.32,"n":313,"o":14.33,"t":"2026-10-08T17:00:00Z","v":75407,"vw":14.321253},{"c":14.32,"h":14.33,"l":14.315,"n":292,"o":14.325,"t":"2026-10-08T17:15:00Z","v":132497,"vw":14.323971},{"c":14.3,"h":14.32,"l":14.295,"n":400,"o":14.315,"t":"2026-10-08T17:30:00Z","v":104280,"vw":14.303374},{"c":14.3,"h":14.3,"l":14.2942,"n":122,"o":14.3,"t":"2026-10-08T17:45:00Z","v":4747,"vw":14.299122},{"c":14.305,"h":14.31,"l":14.295,"n":332,"o":14.295,"t":"2026-10-08T18:00:00Z","v":93941,"vw":14.29923},{"c":14.31,"h":14.31,"l":14.3,"n":225,"o":14.305,"t":"2026-10-08T18:15:00Z","v":37538,"vw":14.302433},{"c":14.305,"h":14.31,"l":14.3,"n":228,"o":14.305,"t":"2026-10-08T18:30:00Z","v":28135,"vw":14.305371},{"c":14.31,"h":14.31,"l":14.305,"n":256,"o":14.305,"t":"2026-10-08T18:45:00Z","v":19925,"vw":14.305786},{"c":14.305,"h":14.31,"l":14.305,"n":264,"o":14.305,"t":"2026-10-08T19:00:00Z","v":23047,"vw":14.306335},{"c":14.31,"h":14.31,"l":14.3,"n":429,"o":14.31,"t":"2026-10-08T19:15:00Z","v":37653,"vw":14.305489},{"c":14.32,"h":14.32,"l":14.3001,"n":650,"o":14.305,"t":"2026-10-08T19:30:00Z","v":186317,"vw":14.310305},{"c":14.32,"h":14.32,"l":14.31,"n":1869,"o":14.315,"t":"2026-10-08T19:45:00Z","v":318710,"vw":14.315968},{"c":14.32,"h":14.32,"l":14.32,"n":21,"o":14.32,"t":"2026-10-08T20:00:00Z","v":550555,"vw":14.32},{"c":14.305,"h":14.31,"l":14.3,"n":36,"o":14.31,"t":"2026-10-09T13:30:00Z","v":2519,"vw":14.306511},{"c":14.305,"h":14.31,"l":14.3,"n":300,"o":14.305,"t":"2026-10-09T13:45:00Z","v":70656,"vw":14.305455},{"c":14.3,"h":14.31,"l":14.3,"n":176,"o":14.305,"t":"2026-10-09T14:00:00Z","v":527647,"vw":14.304957},{"c":14.315,"h":14.32,"l":14.3,"n":429,"o":14.3,"t":"2026-10-09T14:15:00Z","v":1813987,"vw":14.311761},{"c":14.315,"h":14.32,"l":14.315,"n":99,"o":14.315,"t":"2026-10-09T14:30:00Z","v":9304,"vw":14.316421},{"c":14.315,"h":14.32,"l":14.31,"n":241,"o":14.315,"t":"2026-10-09T14:45:00Z","v":170082,"vw":14.31764},{"c":14.315,"h":14.32,"l":14.31,"n":203,"o":14.315,"t":"2026-10-09T15:00:00Z","v":19369,"vw":14.315369},{"c":14.31,"h":14.315,"l":14.31,"n":207,"o":14.315,"t":"2026-10-09T15:15:00Z","v":31214,"vw":14.311793},{"c":14.31,"h":14.315,"l":14.31,"n":157,"o":14.31,"t":"2026-10-09T15:30:00Z","v":12983,"vw":14.312027},{"c":14.31,"h":14.315,"l":14.31,"n":177,"o":14.31,"t":"2026-10-09T15:45:00Z","v":13019,"vw":14.312326},{"c":14.31,"h":14.32,"l":14.31,"n":137,"o":14.31,"t":"2026-10-09T16:00:00Z","v":9255,"vw":14.311718},{"c":14.31,"h":14.32,"l":14.31,"n":129,"o":14.31,"t":"2026-10-09T16:15:00Z","v":9668,"vw":14.311556},{"c":14.31,"h":14.32,"l":14.31,"n":141,"o":14.31,"t":"2026-10-09T16:30:00Z","v":19706,"vw":14.311128},{"c":14.31,"h":14.32,"l":14.31,"n":181,"o":14.32,"t":"2026-10-09T16:45:00Z","v":18221,"vw":14.313031},{"c":14.3118,"h":14.32,"l":14.31,"n":145,"o":14.31,"t":"2026-10-09T17:00:00Z","v":12362,"vw":14.313038},{"c":14.31,"h":14.32,"l":14.31,"n":168,"o":14.31,"t":"2026-10-09T17:15:00Z","v":919523,"vw":14.310021},{"c":14.31,"h":14.32,"l":14.31,"n":140,"o":14.315,"t":"2026-10-09T17:30:00Z","v":13285,"vw":14.31221},{"c":14.31,"h":14.32,"l":14.31,"n":153,"o":14.31,"t":"2026-10-09T17:45:00Z","v":24763,"vw":14.313137},{"c":14.315,"h":14.32,"l":14.31,"n":145,"o":14.315,"t":"2026-10-09T18:00:00Z","v":22376,"vw":14.311021},{"c":14.31,"h":14.32,"l":14.31,"n":157,"o":14.31,"t":"2026-10-09T18:15:00Z","v":26067,"vw":14.311517},{"c":14.31,"h":14.32,"l":14.31,"n":169,"o":14.31,"t":"2026-10-09T18:30:00Z","v":32687,"vw":14.310951},{"c":14.31,"h":14.32,"l":14.31,"n":288,"o":14.31,"t":"2026-10-09T18:45:00Z","v":86203,"vw":14.310839},{"c":14.31,"h":14.3151,"l":14.31,"n":295,"o":14.31,"t":"2026-10-09T19:00:00Z","v":59380,"vw":14.310885},{"c":14.31,"h":14.32,"l":14.31,"n":599,"o":14.31,"t":"2026-10-09T19:15:00Z","v":340360,"vw":14.313887},{"c":14.31,"h":14.315,"l":14.31,"n":490,"o":14.315,"t":"2026-10-09T19:30:00Z","v":130619,"vw":14.310343},{"c":14.3,"h":14.315,"l":14.3,"n":1401,"o":14.31,"t":"2026-10-09T19:45:00Z","v":634367,"vw":14.30606},{"c":14.3,"h":14.3,"l":14.3,"n":14,"o":14.3,"t":"2026-10-09T20:00:00Z","v":513832,"vw":14.3},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-12T08:00:00Z","v":283,"vw":14.35},{"c":14.2687,"h":14.2687,"l":14.2687,"n":1,"o":14.2687,"t":"2026-10-12T12:15:00Z","v":100,"vw":14.2687},{"c":14.31,"h":14.31,"l":14.3,"n":120,"o":14.31,"t":"2026-10-12T13:30:00Z","v":27828,"vw":14.309564},{"c":14.315,"h":14.315,"l":14.31,"n":92,"o":14.31,"t":"2026-10-12T13:45:00Z","v":11340,"vw":14.31151},{"c":14.305,"h":14.315,"l":14.3,"n":126,"o":14.31,"t":"2026-10-12T14:00:00Z","v":26137,"vw":14.310255},{"c":14.31,"h":14.31,"l":14.305,"n":90,"o":14.305,"t":"2026-10-12T14:15:00Z","v":21987,"vw":14.305776},{"c":14.305,"h":14.31,"l":14.3,"n":177,"o":14.305,"t":"2026-10-12T14:30:00Z","v":24607,"vw":14.304387},{"c":14.305,"h":14.31,"l":14.3,"n":170,"o":14.305,"t":"2026-10-12T14:45:00Z","v":19109,"vw":14.305136},{"c":14.305,"h":14.31,"l":14.3,"n":137,"o":14.305,"t":"2026-10-12T15:00:00Z","v":16669,"vw":14.304692},{"c":14.31,"h":14.31,"l":14.3,"n":184,"o":14.305,"t":"2026-10-12T15:15:00Z","v":18183,"vw":14.305351},{"c":14.305,"h":14.31,"l":14.3,"n":191,"o":14.31,"t":"2026-10-12T15:30:00Z","v":16816,"vw":14.304752},{"c":14.305,"h":14.31,"l":14.3,"n":152,"o":14.305,"t":"2026-10-12T15:45:00Z","v":14872,"vw":14.304488},{"c":14.305,"h":14.31,"l":14.3,"n":130,"o":14.3063,"t":"2026-10-12T16:00:00Z","v":12710,"vw":14.304298},{"c":14.305,"h":14.305,"l":14.3,"n":231,"o":14.305,"t":"2026-10-12T16:15:00Z","v":32825,"vw":14.303775},{"c":14.305,"h":14.31,"l":14.3,"n":179,"o":14.305,"t":"2026-10-12T16:30:00Z","v":16214,"vw":14.30475},{"c":14.31,"h":14.31,"l":14.3,"n":152,"o":14.305,"t":"2026-10-12T16:45:00Z","v":11269,"vw":14.30435},{"c":14.305,"h":14.31,"l":14.3,"n":201,"o":14.305,"t":"2026-10-12T17:00:00Z","v":38627,"vw":14.303695},{"c":14.3,"h":14.31,"l":14.3,"n":213,"o":14.3067,"t":"2026-10-12T17:15:00Z","v":23254,"vw":14.30593},{"c":14.305,"h":14.31,"l":14.3,"n":151,"o":14.305,"t":"2026-10-12T17:30:00Z","v":20996,"vw":14.304321},{"c":14.305,"h":14.31,"l":14.3,"n":99,"o":14.305,"t":"2026-10-12T17:45:00Z","v":15169,"vw":14.304228},{"c":14.305,"h":14.31,"l":14.3,"n":127,"o":14.305,"t":"2026-10-12T18:00:00Z","v":12159,"vw":14.303984},{"c":14.31,"h":14.31,"l":14.3,"n":284,"o":14.305,"t":"2026-10-12T18:15:00Z","v":70783,"vw":14.308765},{"c":14.305,"h":14.31,"l":14.3,"n":169,"o":14.305,"t":"2026-10-12T18:30:00Z","v":17073,"vw":14.304396},{"c":14.305,"h":14.305,"l":14.3,"n":218,"o":14.305,"t":"2026-10-12T18:45:00Z","v":30395,"vw":14.304535},{"c":14.305,"h":14.31,"l":14.3,"n":247,"o":14.305,"t":"2026-10-12T19:00:00Z","v":41956,"vw":14.305126},{"c":14.3033,"h":14.31,"l":14.3,"n":285,"o":14.305,"t":"2026-10-12T19:15:00Z","v":33344,"vw":14.305415},{"c":14.305,"h":14.31,"l":14.3,"n":280,"o":14.305,"t":"2026-10-12T19:30:00Z","v":25483,"vw":14.305827},{"c":14.305,"h":14.31,"l":14.3,"n":1350,"o":14.31,"t":"2026-10-12T19:45:00Z","v":105165,"vw":14.307514},{"c":14.3,"h":14.3,"l":14.3,"n":14,"o":14.3,"t":"2026-10-12T20:00:00Z","v":69984,"vw":14.3},{"c":14.315,"h":14.32,"l":14.31,"n":112,"o":14.31,"t":"2026-10-13T13:30:00Z","v":13107,"vw":14.312921},{"c":14.315,"h":14.32,"l":14.31,"n":27,"o":14.315,"t":"2026-10-13T13:45:00Z","v":2980,"vw":14.3151},{"c":14.315,"h":14.32,"l":14.315,"n":56,"o":14.315,"t":"2026-10-13T14:00:00Z","v":4978,"vw":14.317526},{"c":14.32,"h":14.32,"l":14.315,"n":41,"o":14.315,"t":"2026-10-13T14:15:00Z","v":2273,"vw":14.317311},{"c":14.315,"h":14.32,"l":14.3148,"n":63,"o":14.315,"t":"2026-10-13T14:30:00Z","v":10845,"vw":14.31537},{"c":14.315,"h":14.32,"l":14.31,"n":208,"o":14.315,"t":"2026-10-13T14:45:00Z","v":91081,"vw":14.314181},{"c":14.315,"h":14.315,"l":14.315,"n":64,"o":14.315,"t":"2026-10-13T15:00:00Z","v":7823,"vw":14.315},{"c":14.315,"h":14.32,"l":14.3101,"n":78,"o":14.315,"t":"2026-10-13T15:15:00Z","v":3883,"vw":14.316129},{"c":14.315,"h":14.32,"l":14.31,"n":62,"o":14.315,"t":"2026-10-13T15:30:00Z","v":3245,"vw":14.315907},{"c":14.315,"h":14.32,"l":14.31,"n":92,"o":14.31,"t":"2026-10-13T15:45:00Z","v":7797,"vw":14.314979},{"c":14.315,"h":14.32,"l":14.3101,"n":64,"o":14.315,"t":"2026-10-13T16:00:00Z","v":7323,"vw":14.315114},{"c":14.315,"h":14.32,"l":14.31,"n":56,"o":14.315,"t":"2026-10-13T16:15:00Z","v":3809,"vw":14.315314},{"c":14.31,"h":14.315,"l":14.31,"n":118,"o":14.315,"t":"2026-10-13T16:30:00Z","v":14968,"vw":14.312695},{"c":14.31,"h":14.315,"l":14.31,"n":248,"o":14.315,"t":"2026-10-13T16:45:00Z","v":108645,"vw":14.310927},{"c":14.305,"h":14.32,"l":14.3,"n":162,"o":14.315,"t":"2026-10-13T17:00:00Z","v":43971,"vw":14.305239},{"c":14.3,"h":14.306,"l":14.3,"n":270,"o":14.305,"t":"2026-10-13T17:15:00Z","v":63095,"vw":14.300873},{"c":14.3033,"h":14.305,"l":14.3,"n":119,"o":14.305,"t":"2026-10-13T17:30:00Z","v":13327,"vw":14.303886},{"c":14.3,"h":14.31,"l":14.3,"n":186,"o":14.305,"t":"2026-10-13T17:45:00Z","v":7394,"vw":14.304657},{"c":14.305,"h":14.31,"l":14.3,"n":175,"o":14.3,"t":"2026-10-13T18:00:00Z","v":26766,"vw":14.302866},{"c":14.305,"h":14.31,"l":14.3,"n":200,"o":14.305,"t":"2026-10-13T18:15:00Z","v":31245,"vw":14.301187},{"c":14.305,"h":14.31,"l":14.3,"n":198,"o":14.305,"t":"2026-10-13T18:30:00Z","v":115001,"vw":14.301193},{"c":14.305,"h":14.31,"l":14.3,"n":172,"o":14.305,"t":"2026-10-13T18:45:00Z","v":21796,"vw":14.30426},{"c":14.31,"h":14.31,"l":14.305,"n":167,"o":14.31,"t":"2026-10-13T19:00:00Z","v":13067,"vw":14.306037},{"c":14.305,"h":14.31,"l":14.3,"n":265,"o":14.305,"t":"2026-10-13T19:15:00Z","v":14232,"vw":14.306925},{"c":14.305,"h":14.31,"l":14.3,"n":364,"o":14.305,"t":"2026-10-13T19:30:00Z","v":23138,"vw":14.304128},{"c":14.3,"h":14.31,"l":14.3,"n":828,"o":14.305,"t":"2026-10-13T19:45:00Z","v":101950,"vw":14.301741},{"c":14.3,"h":14.3,"l":14.3,"n":14,"o":14.3,"t":"2026-10-13T20:00:00Z","v":114022,"vw":14.3},{"c":14.305,"h":14.315,"l":14.3,"n":462,"o":14.3,"t":"2026-10-14T13:30:00Z","v":172333,"vw":14.305381},{"c":14.31,"h":14.31,"l":14.305,"n":88,"o":14.305,"t":"2026-10-14T13:45:00Z","v":6404,"vw":14.305425},{"c":14.305,"h":14.31,"l":14.3,"n":110,"o":14.305,"t":"2026-10-14T14:00:00Z","v":10769,"vw":14.3039},{"c":14.305,"h":14.31,"l":14.3,"n":102,"o":14.3,"t":"2026-10-14T14:15:00Z","v":8808,"vw":14.305043},{"c":14.3,"h":14.31,"l":14.3,"n":133,"o":14.305,"t":"2026-10-14T14:30:00Z","v":18320,"vw":14.304648},{"c":14.3,"h":14.305,"l":14.3,"n":122,"o":14.305,"t":"2026-10-14T14:45:00Z","v":17314,"vw":14.303654},{"c":14.305,"h":14.31,"l":14.3,"n":148,"o":14.3,"t":"2026-10-14T15:00:00Z","v":9898,"vw":14.305009},{"c":14.305,"h":14.31,"l":14.3,"n":227,"o":14.305,"t":"2026-10-14T15:15:00Z","v":76008,"vw":14.30461},{"c":14.305,"h":14.31,"l":14.3,"n":157,"o":14.305,"t":"2026-10-14T15:30:00Z","v":27475,"vw":14.305094},{"c":14.305,"h":14.31,"l":14.3,"n":171,"o":14.305,"t":"2026-10-14T15:45:00Z","v":66818,"vw":14.304708},{"c":14.305,"h":14.31,"l":14.3,"n":145,"o":14.305,"t":"2026-10-14T16:00:00Z","v":10863,"vw":14.304038},{"c":14.305,"h":14.31,"l":14.3,"n":148,"o":14.305,"t":"2026-10-14T16:15:00Z","v":39051,"vw":14.304845},{"c":14.305,"h":14.31,"l":14.3,"n":230,"o":14.305,"t":"2026-10-14T16:30:00Z","v":31535,"vw":14.305067},{"c":14.305,"h":14.31,"l":14.3,"n":153,"o":14.305,"t":"2026-10-14T16:45:00Z","v":23740,"vw":14.303887},{"c":14.305,"h":14.31,"l":14.3,"n":127,"o":14.305,"t":"2026-10-14T17:00:00Z","v":11695,"vw":14.303646},{"c":14.305,"h":14.31,"l":14.3,"n":153,"o":14.305,"t":"2026-10-14T17:15:00Z","v":16523,"vw":14.303397},{"c":14.305,"h":14.31,"l":14.3,"n":146,"o":14.302,"t":"2026-10-14T17:30:00Z","v":18261,"vw":14.303568},{"c":14.305,"h":14.31,"l":14.3,"n":93,"o":14.305,"t":"2026-10-14T17:45:00Z","v":9147,"vw":14.303114},{"c":14.305,"h":14.31,"l":14.3,"n":116,"o":14.305,"t":"2026-10-14T18:00:00Z","v":10497,"vw":14.303363},{"c":14.305,"h":14.31,"l":14.3,"n":123,"o":14.305,"t":"2026-10-14T18:15:00Z","v":22704,"vw":14.303842},{"c":14.305,"h":14.31,"l":14.3,"n":180,"o":14.305,"t":"2026-10-14T18:30:00Z","v":17581,"vw":14.304053},{"c":14.3009,"h":14.31,"l":14.3,"n":227,"o":14.31,"t":"2026-10-14T18:45:00Z","v":53631,"vw":14.305641},{"c":14.305,"h":14.31,"l":14.3,"n":193,"o":14.305,"t":"2026-10-14T19:00:00Z","v":27251,"vw":14.303114},{"c":14.31,"h":14.31,"l":14.3,"n":266,"o":14.3099,"t":"2026-10-14T19:15:00Z","v":37773,"vw":14.30588},{"c":14.3,"h":14.31,"l":14.3,"n":399,"o":14.305,"t":"2026-10-14T19:30:00Z","v":70739,"vw":14.30707},{"c":14.305,"h":14.31,"l":14.3,"n":859,"o":14.3,"t":"2026-10-14T19:45:00Z","v":98538,"vw":14.30394},{"c":14.31,"h":14.31,"l":14.31,"n":17,"o":14.31,"t":"2026-10-14T20:00:00Z","v":96030,"vw":14.31},{"c":14.35,"h":14.35,"l":14.3,"n":398,"o":14.3,"t":"2026-10-15T13:30:00Z","v":195825,"vw":14.317178},{"c":14.31,"h":14.36,"l":14.31,"n":723,"o":14.35,"t":"2026-10-15T13:45:00Z","v":197621,"vw":14.337564},{"c":14.315,"h":14.32,"l":14.31,"n":290,"o":14.315,"t":"2026-10-15T14:00:00Z","v":37726,"vw":14.314086},{"c":14.315,"h":14.32,"l":14.31,"n":158,"o":14.315,"t":"2026-10-15T14:15:00Z","v":17382,"vw":14.314344},{"c":14.32,"h":14.32,"l":14.31,"n":77,"o":14.32,"t":"2026-10-15T14:30:00Z","v":6349,"vw":14.314385},{"c":14.315,"h":14.32,"l":14.31,"n":57,"o":14.315,"t":"2026-10-15T14:45:00Z","v":2816,"vw":14.317609},{"c":14.31,"h":14.32,"l":14.31,"n":60,"o":14.315,"t":"2026-10-15T15:00:00Z","v":3169,"vw":14.314739},{"c":14.31,"h":14.32,"l":14.31,"n":220,"o":14.315,"t":"2026-10-15T15:15:00Z","v":60685,"vw":14.312294},{"c":14.32,"h":14.32,"l":14.31,"n":66,"o":14.32,"t":"2026-10-15T15:30:00Z","v":4715,"vw":14.315417},{"c":14.315,"h":14.32,"l":14.31,"n":76,"o":14.315,"t":"2026-10-15T15:45:00Z","v":5521,"vw":14.314186},{"c":14.315,"h":14.32,"l":14.31,"n":76,"o":14.315,"t":"2026-10-15T16:00:00Z","v":5136,"vw":14.314771},{"c":14.315,"h":14.32,"l":14.31,"n":80,"o":14.315,"t":"2026-10-15T16:15:00Z","v":6335,"vw":14.315279},{"c":14.32,"h":14.32,"l":14.31,"n":81,"o":14.315,"t":"2026-10-15T16:30:00Z","v":6017,"vw":14.315307},{"c":14.315,"h":14.32,"l":14.31,"n":54,"o":14.315,"t":"2026-10-15T16:45:00Z","v":4430,"vw":14.315057},{"c":14.315,"h":14.32,"l":14.31,"n":95,"o":14.32,"t":"2026-10-15T17:00:00Z","v":30176,"vw":14.311738},{"c":14.315,"h":14.32,"l":14.31,"n":87,"o":14.315,"t":"2026-10-15T17:15:00Z","v":7431,"vw":14.314492},{"c":14.31,"h":14.32,"l":14.31,"n":47,"o":14.32,"t":"2026-10-15T17:30:00Z","v":2669,"vw":14.316667},{"c":14.32,"h":14.32,"l":14.31,"n":112,"o":14.32,"t":"2026-10-15T17:45:00Z","v":7975,"vw":14.315402},{"c":14.32,"h":14.32,"l":14.31,"n":92,"o":14.32,"t":"2026-10-15T18:00:00Z","v":15059,"vw":14.311867},{"c":14.315,"h":14.32,"l":14.31,"n":51,"o":14.31,"t":"2026-10-15T18:15:00Z","v":3722,"vw":14.315875},{"c":14.31,"h":14.32,"l":14.31,"n":54,"o":14.31,"t":"2026-10-15T18:30:00Z","v":6462,"vw":14.315767},{"c":14.315,"h":14.32,"l":14.31,"n":85,"o":14.32,"t":"2026-10-15T18:45:00Z","v":4643,"vw":14.315764},{"c":14.315,"h":14.32,"l":14.31,"n":72,"o":14.31,"t":"2026-10-15T19:00:00Z","v":5162,"vw":14.316037},{"c":14.315,"h":14.32,"l":14.31,"n":100,"o":14.315,"t":"2026-10-15T19:15:00Z","v":6509,"vw":14.314993},{"c":14.315,"h":14.32,"l":14.31,"n":191,"o":14.3101,"t":"2026-10-15T19:30:00Z","v":11969,"vw":14.314205},{"c":14.3,"h":14.32,"l":14.3,"n":981,"o":14.3186,"t":"2026-10-15T19:45:00Z","v":311394,"vw":14.307756},{"c":14.3,"h":14.32,"l":14.3,"n":28,"o":14.31,"t":"2026-10-15T20:00:00Z","v":143963,"vw":14.319082},{"c":14.32,"h":14.32,"l":14.31,"n":2,"o":14.31,"t":"2026-10-16T13:15:00Z","v":200,"vw":14.315},{"c":14.32,"h":14.34,"l":14.315,"n":144,"o":14.32,"t":"2026-10-16T13:30:00Z","v":39988,"vw":14.330182},{"c":14.32,"h":14.32,"l":14.3199,"n":61,"o":14.32,"t":"2026-10-16T13:45:00Z","v":7118,"vw":14.319947},{"c":14.32,"h":14.32,"l":14.31,"n":138,"o":14.32,"t":"2026-10-16T14:00:00Z","v":8817,"vw":14.314484},{"c":14.315,"h":14.32,"l":14.31,"n":157,"o":14.315,"t":"2026-10-16T14:15:00Z","v":14483,"vw":14.315007},{"c":14.32,"h":14.32,"l":14.31,"n":154,"o":14.32,"t":"2026-10-16T14:30:00Z","v":18549,"vw":14.312679},{"c":14.315,"h":14.32,"l":14.31,"n":94,"o":14.32,"t":"2026-10-16T14:45:00Z","v":7346,"vw":14.315285},{"c":14.315,"h":14.32,"l":14.31,"n":113,"o":14.32,"t":"2026-10-16T15:00:00Z","v":6068,"vw":14.315105},{"c":14.32,"h":14.32,"l":14.31,"n":109,"o":14.32,"t":"2026-10-16T15:15:00Z","v":10583,"vw":14.313864},{"c":14.31,"h":14.32,"l":14.31,"n":67,"o":14.32,"t":"2026-10-16T15:30:00Z","v":4630,"vw":14.312727},{"c":14.315,"h":14.32,"l":14.31,"n":91,"o":14.315,"t":"2026-10-16T15:45:00Z","v":5557,"vw":14.312591},{"c":14.31,"h":14.32,"l":14.31,"n":209,"o":14.315,"t":"2026-10-16T16:00:00Z","v":44982,"vw":14.311153},{"c":14.31,"h":14.32,"l":14.31,"n":244,"o":14.315,"t":"2026-10-16T16:15:00Z","v":26675,"vw":14.310447},{"c":14.315,"h":14.32,"l":14.31,"n":199,"o":14.31,"t":"2026-10-16T16:30:00Z","v":31368,"vw":14.310309},{"c":14.305,"h":14.315,"l":14.3,"n":333,"o":14.31,"t":"2026-10-16T16:45:00Z","v":146395,"vw":14.308383},{"c":14.305,"h":14.31,"l":14.3,"n":298,"o":14.305,"t":"2026-10-16T17:00:00Z","v":111316,"vw":14.300439},{"c":14.3,"h":14.31,"l":14.3,"n":294,"o":14.305,"t":"2026-10-16T17:15:00Z","v":29995,"vw":14.301797},{"c":14.3,"h":14.31,"l":14.3,"n":315,"o":14.3,"t":"2026-10-16T17:30:00Z","v":36148,"vw":14.301637},{"c":14.305,"h":14.305,"l":14.3,"n":344,"o":14.305,"t":"2026-10-16T17:45:00Z","v":27401,"vw":14.301899},{"c":14.305,"h":14.305,"l":14.3,"n":319,"o":14.305,"t":"2026-10-16T18:00:00Z","v":58568,"vw":14.301072},{"c":14.305,"h":14.31,"l":14.3,"n":348,"o":14.3,"t":"2026-10-16T18:15:00Z","v":28201,"vw":14.301299},{"c":14.305,"h":14.3066,"l":14.3,"n":279,"o":14.305,"t":"2026-10-16T18:30:00Z","v":32840,"vw":14.302247},{"c":14.305,"h":14.305,"l":14.3,"n":233,"o":14.3,"t":"2026-10-16T18:45:00Z","v":26701,"vw":14.301741},{"c":14.305,"h":14.31,"l":14.3,"n":300,"o":14.305,"t":"2026-10-16T19:00:00Z","v":24710,"vw":14.302001},{"c":14.3,"h":14.31,"l":14.3,"n":423,"o":14.3,"t":"2026-10-16T19:15:00Z","v":109368,"vw":14.300818},{"c":14.305,"h":14.31,"l":14.3,"n":488,"o":14.305,"t":"2026-10-16T19:30:00Z","v":57395,"vw":14.301979},{"c":14.3,"h":14.31,"l":14.3,"n":1545,"o":14.305,"t":"2026-10-16T19:45:00Z","v":144518,"vw":14.302751},{"c":14.29,"h":14.29,"l":14.29,"n":13,"o":14.29,"t":"2026-10-16T20:00:00Z","v":123805,"vw":14.29},{"c":14.315,"h":14.32,"l":14.3,"n":175,"o":14.3,"t":"2026-10-19T13:30:00Z","v":50621,"vw":14.306594},{"c":14.315,"h":14.315,"l":14.31,"n":110,"o":14.315,"t":"2026-10-19T13:45:00Z","v":4471,"vw":14.313048},{"c":14.31,"h":14.32,"l":14.31,"n":150,"o":14.31,"t":"2026-10-19T14:00:00Z","v":9661,"vw":14.311836},{"c":14.3,"h":14.31,"l":14.3,"n":287,"o":14.31,"t":"2026-10-19T14:15:00Z","v":134892,"vw":14.301684},{"c":14.305,"h":14.305,"l":14.3,"n":106,"o":14.3,"t":"2026-10-19T14:30:00Z","v":12476,"vw":14.301875},{"c":14.285,"h":14.305,"l":14.285,"n":386,"o":14.3,"t":"2026-10-19T14:45:00Z","v":296351,"vw":14.290939},{"c":14.285,"h":14.29,"l":14.28,"n":105,"o":14.2841,"t":"2026-10-19T15:00:00Z","v":7495,"vw":14.285593},{"c":14.29,"h":14.29,"l":14.28,"n":215,"o":14.285,"t":"2026-10-19T15:15:00Z","v":17855,"vw":14.284806},{"c":14.285,"h":14.29,"l":14.28,"n":199,"o":14.285,"t":"2026-10-19T15:30:00Z","v":14917,"vw":14.283699},{"c":14.285,"h":14.285,"l":14.28,"n":222,"o":14.285,"t":"2026-10-19T15:45:00Z","v":31328,"vw":14.280611},{"c":14.285,"h":14.29,"l":14.275,"n":463,"o":14.285,"t":"2026-10-19T16:00:00Z","v":170605,"vw":14.279978},{"c":14.28,"h":14.29,"l":14.28,"n":180,"o":14.285,"t":"2026-10-19T16:15:00Z","v":14005,"vw":14.283789},{"c":14.29,"h":14.29,"l":14.28,"n":187,"o":14.29,"t":"2026-10-19T16:30:00Z","v":10341,"vw":14.284742},{"c":14.285,"h":14.29,"l":14.28,"n":160,"o":14.285,"t":"2026-10-19T16:45:00Z","v":13790,"vw":14.283668},{"c":14.285,"h":14.29,"l":14.28,"n":209,"o":14.29,"t":"2026-10-19T17:00:00Z","v":21226,"vw":14.282513},{"c":14.295,"h":14.295,"l":14.28,"n":450,"o":14.285,"t":"2026-10-19T17:15:00Z","v":93607,"vw":14.288246},{"c":14.295,"h":14.3,"l":14.29,"n":300,"o":14.295,"t":"2026-10-19T17:30:00Z","v":38743,"vw":14.291692},{"c":14.295,"h":14.3,"l":14.29,"n":273,"o":14.295,"t":"2026-10-19T17:45:00Z","v":19229,"vw":14.293618},{"c":14.299,"h":14.3,"l":14.29,"n":208,"o":14.295,"t":"2026-10-19T18:00:00Z","v":28394,"vw":14.291866},{"c":14.295,"h":14.3,"l":14.29,"n":210,"o":14.295,"t":"2026-10-19T18:15:00Z","v":22050,"vw":14.293098},{"c":14.3,"h":14.3,"l":14.29,"n":206,"o":14.295,"t":"2026-10-19T18:30:00Z","v":12079,"vw":14.295421},{"c":14.3,"h":14.3,"l":14.29,"n":257,"o":14.3,"t":"2026-10-19T18:45:00Z","v":17420,"vw":14.294565},{"c":14.295,"h":14.3,"l":14.29,"n":295,"o":14.295,"t":"2026-10-19T19:00:00Z","v":37476,"vw":14.294195},{"c":14.3,"h":14.3,"l":14.29,"n":350,"o":14.3,"t":"2026-10-19T19:15:00Z","v":21635,"vw":14.294366},{"c":14.295,"h":14.3,"l":14.29,"n":617,"o":14.3,"t":"2026-10-19T19:30:00Z","v":47195,"vw":14.292565},{"c":14.3,"h":14.3,"l":14.29,"n":1427,"o":14.3,"t":"2026-10-19T19:45:00Z","v":126014,"vw":14.297371},{"c":14.3,"h":14.3,"l":14.3,"n":14,"o":14.3,"t":"2026-10-19T20:00:00Z","v":89254,"vw":14.3},{"c":14.305,"h":14.31,"l":14.3,"n":132,"o":14.31,"t":"2026-10-20T13:30:00Z","v":13522,"vw":14.306454},{"c":14.305,"h":14.31,"l":14.3,"n":71,"o":14.305,"t":"2026-10-20T13:45:00Z","v":6480,"vw":14.305906},{"c":14.305,"h":14.31,"l":14.305,"n":110,"o":14.31,"t":"2026-10-20T14:00:00Z","v":10555,"vw":14.305618},{"c":14.309,"h":14.31,"l":14.3,"n":227,"o":14.31,"t":"2026-10-20T14:15:00Z","v":12367,"vw":14.307291},{"c":14.31,"h":14.31,"l":14.3,"n":161,"o":14.305,"t":"2026-10-20T14:30:00Z","v":14563,"vw":14.305792},{"c":14.305,"h":14.31,"l":14.3,"n":202,"o":14.31,"t":"2026-10-20T14:45:00Z","v":16352,"vw":14.306678},{"c":14.305,"h":14.305,"l":14.3,"n":201,"o":14.305,"t":"2026-10-20T15:00:00Z","v":9888,"vw":14.304415},{"c":14.31,"h":14.31,"l":14.3,"n":199,"o":14.305,"t":"2026-10-20T15:15:00Z","v":56480,"vw":14.309118},{"c":14.31,"h":14.31,"l":14.3,"n":231,"o":14.31,"t":"2026-10-20T15:30:00Z","v":36326,"vw":14.308737},{"c":14.31,"h":14.31,"l":14.3,"n":203,"o":14.305,"t":"2026-10-20T15:45:00Z","v":11783,"vw":14.305808},{"c":14.305,"h":14.31,"l":14.3,"n":155,"o":14.31,"t":"2026-10-20T16:00:00Z","v":10395,"vw":14.306191},{"c":14.305,"h":14.31,"l":14.3,"n":227,"o":14.305,"t":"2026-10-20T16:15:00Z","v":16144,"vw":14.304873},{"c":14.305,"h":14.31,"l":14.3,"n":205,"o":14.305,"t":"2026-10-20T16:30:00Z","v":9666,"vw":14.304729},{"c":14.305,"h":14.31,"l":14.3,"n":206,"o":14.305,"t":"2026-10-20T16:45:00Z","v":9977,"vw":14.305408},{"c":14.305,"h":14.31,"l":14.3,"n":150,"o":14.3,"t":"2026-10-20T17:00:00Z","v":8061,"vw":14.304762},{"c":14.305,"h":14.31,"l":14.3,"n":180,"o":14.3,"t":"2026-10-20T17:15:00Z","v":13907,"vw":14.305204},{"c":14.3,"h":14.31,"l":14.3,"n":278,"o":14.305,"t":"2026-10-20T17:30:00Z","v":63409,"vw":14.300971},{"c":14.305,"h":14.31,"l":14.3,"n":253,"o":14.31,"t":"2026-10-20T17:45:00Z","v":23054,"vw":14.305375},{"c":14.305,"h":14.305,"l":14.3,"n":222,"o":14.305,"t":"2026-10-20T18:00:00Z","v":12660,"vw":14.304727},{"c":14.305,"h":14.31,"l":14.3,"n":218,"o":14.3,"t":"2026-10-20T18:15:00Z","v":11987,"vw":14.303649},{"c":14.305,"h":14.31,"l":14.3,"n":214,"o":14.3,"t":"2026-10-20T18:30:00Z","v":12512,"vw":14.304402},{"c":14.305,"h":14.305,"l":14.3,"n":251,"o":14.305,"t":"2026-10-20T18:45:00Z","v":19374,"vw":14.304878},{"c":14.305,"h":14.3066,"l":14.3,"n":226,"o":14.305,"t":"2026-10-20T19:00:00Z","v":12756,"vw":14.304631},{"c":14.305,"h":14.3099,"l":14.3,"n":368,"o":14.305,"t":"2026-10-20T19:15:00Z","v":29121,"vw":14.304744},{"c":14.305,"h":14.31,"l":14.3,"n":488,"o":14.3,"t":"2026-10-20T19:30:00Z","v":34400,"vw":14.304872},{"c":14.31,"h":14.31,"l":14.3,"n":907,"o":14.305,"t":"2026-10-20T19:45:00Z","v":170887,"vw":14.307429},{"c":14.29,"h":14.3,"l":14.29,"n":24,"o":14.3,"t":"2026-10-20T20:00:00Z","v":103148,"vw":14.290697},{"c":14.3,"h":14.3,"l":14.29,"n":141,"o":14.29,"t":"2026-10-21T13:30:00Z","v":20706,"vw":14.296969},{"c":14.305,"h":14.31,"l":14.295,"n":189,"o":14.3,"t":"2026-10-21T13:45:00Z","v":39702,"vw":14.30318},{"c":14.31,"h":14.31,"l":14.3,"n":91,"o":14.309,"t":"2026-10-21T14:00:00Z","v":8658,"vw":14.307553},{"c":14.31,"h":14.31,"l":14.3,"n":102,"o":14.31,"t":"2026-10-21T14:15:00Z","v":6822,"vw":14.305882},{"c":14.31,"h":14.31,"l":14.3,"n":65,"o":14.31,"t":"2026-10-21T14:30:00Z","v":5241,"vw":14.30838},{"c":14.305,"h":14.31,"l":14.305,"n":101,"o":14.31,"t":"2026-10-21T14:45:00Z","v":8092,"vw":14.307681},{"c":14.305,"h":14.31,"l":14.3,"n":98,"o":14.305,"t":"2026-10-21T15:00:00Z","v":8070,"vw":14.306114},{"c":14.31,"h":14.31,"l":14.3,"n":136,"o":14.31,"t":"2026-10-21T15:15:00Z","v":8724,"vw":14.308255},{"c":14.305,"h":14.31,"l":14.3,"n":122,"o":14.305,"t":"2026-10-21T15:30:00Z","v":11379,"vw":14.306615},{"c":14.305,"h":14.31,"l":14.3,"n":137,"o":14.31,"t":"2026-10-21T15:45:00Z","v":17096,"vw":14.304688},{"c":14.31,"h":14.31,"l":14.3,"n":133,"o":14.305,"t":"2026-10-21T16:00:00Z","v":15005,"vw":14.306536},{"c":14.305,"h":14.31,"l":14.3,"n":141,"o":14.31,"t":"2026-10-21T16:15:00Z","v":9406,"vw":14.307392},{"c":14.31,"h":14.31,"l":14.3,"n":272,"o":14.31,"t":"2026-10-21T16:30:00Z","v":59800,"vw":14.305584},{"c":14.305,"h":14.31,"l":14.305,"n":167,"o":14.305,"t":"2026-10-21T16:45:00Z","v":19544,"vw":14.309091},{"c":14.31,"h":14.31,"l":14.3,"n":179,"o":14.305,"t":"2026-10-21T17:00:00Z","v":237821,"vw":14.309538},{"c":14.31,"h":14.31,"l":14.3,"n":192,"o":14.31,"t":"2026-10-21T17:15:00Z","v":19011,"vw":14.30564},{"c":14.3,"h":14.31,"l":14.3,"n":456,"o":14.305,"t":"2026-10-21T17:30:00Z","v":295407,"vw":14.304258},{"c":14.305,"h":14.31,"l":14.3,"n":140,"o":14.305,"t":"2026-10-21T17:45:00Z","v":9061,"vw":14.305109},{"c":14.305,"h":14.31,"l":14.3,"n":134,"o":14.305,"t":"2026-10-21T18:00:00Z","v":28730,"vw":14.303566},{"c":14.31,"h":14.31,"l":14.3,"n":176,"o":14.305,"t":"2026-10-21T18:15:00Z","v":15604,"vw":14.305965},{"c":14.31,"h":14.31,"l":14.305,"n":181,"o":14.31,"t":"2026-10-21T18:30:00Z","v":11887,"vw":14.306798},{"c":14.305,"h":14.31,"l":14.3,"n":175,"o":14.31,"t":"2026-10-21T18:45:00Z","v":14913,"vw":14.30597},{"c":14.305,"h":14.31,"l":14.3,"n":202,"o":14.305,"t":"2026-10-21T19:00:00Z","v":11817,"vw":14.305895},{"c":14.31,"h":14.31,"l":14.3,"n":211,"o":14.31,"t":"2026-10-21T19:15:00Z","v":11617,"vw":14.306962},{"c":14.305,"h":14.31,"l":14.3,"n":444,"o":14.31,"t":"2026-10-21T19:30:00Z","v":21546,"vw":14.306687},{"c":14.32,"h":14.33,"l":14.3042,"n":1075,"o":14.3042,"t":"2026-10-21T19:45:00Z","v":195637,"vw":14.320336},{"c":14.32,"h":14.32,"l":14.31,"n":28,"o":14.32,"t":"2026-10-21T20:00:00Z","v":124368,"vw":14.310892},{"c":14.335,"h":14.34,"l":14.29,"n":296,"o":14.29,"t":"2026-10-22T13:30:00Z","v":206963,"vw":14.3171},{"c":14.335,"h":14.34,"l":14.32,"n":225,"o":14.33,"t":"2026-10-22T13:45:00Z","v":317316,"vw":14.322022},{"c":14.32,"h":14.335,"l":14.32,"n":206,"o":14.335,"t":"2026-10-22T14:00:00Z","v":15872,"vw":14.328418},{"c":14.32,"h":14.33,"l":14.32,"n":80,"o":14.32,"t":"2026-10-22T14:15:00Z","v":14758,"vw":14.321759},{"c":14.325,"h":14.33,"l":14.32,"n":139,"o":14.33,"t":"2026-10-22T14:30:00Z","v":546223,"vw":14.320204},{"c":14.31,"h":14.325,"l":14.31,"n":254,"o":14.325,"t":"2026-10-22T14:45:00Z","v":66119,"vw":14.317208},{"c":14.31,"h":14.32,"l":14.31,"n":178,"o":14.32,"t":"2026-10-22T15:00:00Z","v":24631,"vw":14.312812},{"c":14.31,"h":14.32,"l":14.31,"n":178,"o":14.315,"t":"2026-10-22T15:15:00Z","v":20342,"vw":14.311027},{"c":14.31,"h":14.32,"l":14.31,"n":181,"o":14.315,"t":"2026-10-22T15:30:00Z","v":26305,"vw":14.311666},{"c":14.3101,"h":14.32,"l":14.31,"n":596,"o":14.31,"t":"2026-10-22T15:45:00Z","v":88569,"vw":14.310502},{"c":14.31,"h":14.32,"l":14.31,"n":259,"o":14.31,"t":"2026-10-22T16:00:00Z","v":36774,"vw":14.310499},{"c":14.305,"h":14.315,"l":14.3,"n":197,"o":14.315,"t":"2026-10-22T16:15:00Z","v":32786,"vw":14.308232},{"c":14.31,"h":14.31,"l":14.3,"n":139,"o":14.305,"t":"2026-10-22T16:30:00Z","v":18755,"vw":14.305049},{"c":14.299,"h":14.31,"l":14.29,"n":246,"o":14.31,"t":"2026-10-22T16:45:00Z","v":68204,"vw":14.300233},{"c":14.29,"h":14.3,"l":14.29,"n":167,"o":14.295,"t":"2026-10-22T17:00:00Z","v":14669,"vw":14.296119},{"c":14.295,"h":14.3,"l":14.29,"n":187,"o":14.29,"t":"2026-10-22T17:15:00Z","v":13055,"vw":14.296419},{"c":14.295,"h":14.3,"l":14.29,"n":175,"o":14.299,"t":"2026-10-22T17:30:00Z","v":13128,"vw":14.295389},{"c":14.29,"h":14.3,"l":14.29,"n":150,"o":14.295,"t":"2026-10-22T17:45:00Z","v":13647,"vw":14.294438},{"c":14.295,"h":14.3,"l":14.29,"n":164,"o":14.295,"t":"2026-10-22T18:00:00Z","v":11962,"vw":14.293678},{"c":14.295,"h":14.3,"l":14.29,"n":152,"o":14.29,"t":"2026-10-22T18:15:00Z","v":19076,"vw":14.291644},{"c":14.295,"h":14.3,"l":14.29,"n":154,"o":14.295,"t":"2026-10-22T18:30:00Z","v":12924,"vw":14.293065},{"c":14.295,"h":14.3,"l":14.29,"n":207,"o":14.295,"t":"2026-10-22T18:45:00Z","v":16799,"vw":14.293922},{"c":14.29,"h":14.295,"l":14.29,"n":215,"o":14.29,"t":"2026-10-22T19:00:00Z","v":15928,"vw":14.292028},{"c":14.295,"h":14.3,"l":14.29,"n":240,"o":14.29,"t":"2026-10-22T19:15:00Z","v":24996,"vw":14.292957},{"c":14.295,"h":14.3,"l":14.29,"n":365,"o":14.29,"t":"2026-10-22T19:30:00Z","v":50688,"vw":14.294775},{"c":14.295,"h":14.3,"l":14.29,"n":1152,"o":14.295,"t":"2026-10-22T19:45:00Z","v":237874,"vw":14.295136},{"c":14.29,"h":14.29,"l":14.29,"n":28,"o":14.29,"t":"2026-10-22T20:00:00Z","v":167550,"vw":14.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.2198341166315774,"strike":19.655122179757097,"iv":1.672470793031295,"gamma":0.054743161394215034,"theta":-0.042351965224914065,"vega":0.014380937052674245,"rho":0.0029699995950328226,"breakevenPct":46.0808698137766},{"delta":0.4,"premium":1.3233469013376116,"strike":18.85886998971068,"iv":1.5586636716167284,"gamma":0.0605807797567551,"theta":-0.03916345362632581,"vega":0.014038077376213723,"rho":0.0034527784060357208,"breakevenPct":41.233148292850196},{"delta":0.45,"premium":1.4268596860436458,"strike":18.062617799664263,"iv":1.4448565502021617,"gamma":0.06641839811929515,"theta":-0.03597494202773756,"vega":0.0136952176997532,"rho":0.003935557217038618,"breakevenPct":36.385426771923804},{"delta":0.5,"premium":1.5303724707496797,"strike":17.266365609617846,"iv":1.3310494287875954,"gamma":0.07225601648183522,"theta":-0.0327864304291493,"vega":0.01335235802329268,"rho":0.004418336028041515,"breakevenPct":31.537705250997405},{"delta":0.55,"premium":1.633885255455714,"strike":16.47011341957143,"iv":1.2172423073730285,"gamma":0.07809363484437527,"theta":-0.02959791883056104,"vega":0.013009498346832158,"rho":0.004901114839044414,"breakevenPct":26.689983730071006},{"delta":0.6,"premium":1.737398040161748,"strike":15.673861229525016,"iv":1.1034351859584621,"gamma":0.08393125320691533,"theta":-0.02640940723197279,"vega":0.012666638670371638,"rho":0.00538389365004731,"breakevenPct":21.842262209144614},{"delta":0.65,"premium":1.8409108248677821,"strike":14.8776090394786,"iv":0.9896280645438955,"gamma":0.0897688715694554,"theta":-0.02322089563338453,"vega":0.012323778993911115,"rho":0.005866672461050209,"breakevenPct":16.994540688218212},{"delta":0.7,"premium":1.944423609573816,"strike":14.081356849432183,"iv":0.8758209431293292,"gamma":0.09560648993199544,"theta":-0.02003238403479628,"vega":0.011980919317450595,"rho":0.006349451272053106,"breakevenPct":12.146819167291824},{"delta":0.75,"premium":2.0479363942798505,"strike":13.285104659385766,"iv":0.7620138217147625,"gamma":0.10144410829453551,"theta":-0.01684387243620802,"vega":0.011638059640990073,"rho":0.006832230083056004,"breakevenPct":7.299097646365418},{"delta":0.8,"premium":2.1596619106699757,"strike":12.489143920595533,"iv":0.6503449751861042,"gamma":0.10685303970223324,"theta":-0.013664826302729527,"vega":0.011265694789081883,"rho":0.007308687203230319,"breakevenPct":2.5108875525927914},{"delta":0.85,"premium":2.8497983870967736,"strike":11.713709677419356,"iv":0.6892717741935483,"gamma":0.0820701612903226,"theta":-0.011152419354838712,"vega":0.008815322580645163,"rho":0.0073399166693344595,"breakevenPct":1.9139822569358307},{"delta":0.9,"premium":3.5399348635235732,"strike":10.938275434243176,"iv":0.7281985732009926,"gamma":0.057287282878411915,"theta":-0.008640012406947891,"vega":0.006364950372208437,"rho":0.007371146135438599,"breakevenPct":1.317076961278869}],"put":[{"delta":0.15,"premium":1.175,"strike":8.673612156240232,"iv":2.6731177354159072,"gamma":0.02294666216500227,"theta":-0.04139521751564061,"vega":0.009286501177609891,"rho":-0.0026463264077603178,"breakevenPct":47.52545726913764},{"delta":0.2,"premium":1.1857601172185679,"strike":10.215202344371358,"iv":2.06707281134677,"gamma":0.03618841007399085,"theta":-0.037982744846317966,"vega":0.01090793162778985,"rho":-0.003229662992757203,"breakevenPct":36.81286055176494},{"delta":0.25,"premium":1.2188663213255886,"strike":10.877326426511768,"iv":1.87096276378328,"gamma":0.05206058240518903,"theta":-0.03503244426286058,"vega":0.01159156912522195,"rho":-0.003832334388174487,"breakevenPct":32.41105594691267},{"delta":0.3,"premium":1.251972525432609,"strike":11.539450508652179,"iv":1.6748527162197901,"gamma":0.06793275473638721,"theta":-0.03208214367940321,"vega":0.01227520662265405,"rho":-0.00443500578359177,"breakevenPct":28.009251342060395},{"delta":0.35,"premium":1.2850787295396295,"strike":12.201574590792589,"iv":1.4787426686563,"gamma":0.0838049270675854,"theta":-0.02913184309594583,"vega":0.01295884412008615,"rho":-0.005037677179009054,"breakevenPct":23.607446737208118},{"delta":0.4,"premium":1.31818493364665,"strike":12.863698672933001,"iv":1.28263262109281,"gamma":0.09967709939878358,"theta":-0.02618154251248845,"vega":0.01364248161751825,"rho":-0.005640348574426338,"breakevenPct":19.205642132355838},{"delta":0.45,"premium":1.3512911377536707,"strike":13.525822755073412,"iv":1.0865225735293202,"gamma":0.11554927172998176,"theta":-0.02323124192903107,"vega":0.01432611911495035,"rho":-0.006243019969843623,"breakevenPct":14.803837527503564},{"delta":0.5,"premium":1.3843973418606912,"strike":14.187946837213822,"iv":0.8904125259658304,"gamma":0.13142144406117995,"theta":-0.02028094134557369,"vega":0.01500975661238245,"rho":-0.006845691365260906,"breakevenPct":10.402032922651287},{"delta":0.55,"premium":1.4175035459677117,"strike":14.850070919354234,"iv":0.6943024784023402,"gamma":0.14729361639237815,"theta":-0.017330640762116312,"vega":0.01569339410981455,"rho":-0.007448362760678191,"breakevenPct":6.000228317799007},{"delta":0.6,"premium":2.5007546147922586,"strike":16.005378144665663,"iv":0.8808530756514872,"gamma":0.12016826408041492,"theta":-0.021945812926010253,"vega":0.015426661831253158,"rho":-0.00885716534825075,"breakevenPct":5.495986494937689},{"delta":0.65,"premium":3.8914027758424696,"strike":17.30504932321726,"iv":1.1794156185632376,"gamma":0.08045673009744539,"theta":-0.028775540816436126,"vega":0.014881738499728674,"rho":-0.010501937650808865,"breakevenPct":6.132634378063032},{"delta":0.7,"premium":6.389870689655171,"strike":19.78987068965517,"iv":1.534706465517241,"gamma":0.05654741379310345,"theta":-0.035204094827586206,"vega":0.013975646551724138,"rho":-0.013038534294798355,"breakevenPct":6.228131560531833}]},"raw":{"call":[{"delta":0.35,"premium":1.2198341166315774,"strike":19.655122179757097,"iv":1.672470793031295,"gamma":0.054743161394215034,"theta":-0.042351965224914065,"vega":0.014380937052674245,"rho":0.0029699995950328226,"breakevenPct":46.0808698137766},{"delta":0.4,"premium":1.3233469013376116,"strike":18.85886998971068,"iv":1.5586636716167284,"gamma":0.0605807797567551,"theta":-0.03916345362632581,"vega":0.014038077376213723,"rho":0.0034527784060357208,"breakevenPct":41.233148292850196},{"delta":0.45,"premium":1.4268596860436458,"strike":18.062617799664263,"iv":1.4448565502021617,"gamma":0.06641839811929515,"theta":-0.03597494202773756,"vega":0.0136952176997532,"rho":0.003935557217038618,"breakevenPct":36.385426771923804},{"delta":0.5,"premium":1.5303724707496797,"strike":17.266365609617846,"iv":1.3310494287875954,"gamma":0.07225601648183522,"theta":-0.0327864304291493,"vega":0.01335235802329268,"rho":0.004418336028041515,"breakevenPct":31.537705250997405},{"delta":0.55,"premium":1.633885255455714,"strike":16.47011341957143,"iv":1.2172423073730285,"gamma":0.07809363484437527,"theta":-0.02959791883056104,"vega":0.013009498346832158,"rho":0.004901114839044414,"breakevenPct":26.689983730071006},{"delta":0.6,"premium":1.737398040161748,"strike":15.673861229525016,"iv":1.1034351859584621,"gamma":0.08393125320691533,"theta":-0.02640940723197279,"vega":0.012666638670371638,"rho":0.00538389365004731,"breakevenPct":21.842262209144614},{"delta":0.65,"premium":1.8409108248677821,"strike":14.8776090394786,"iv":0.9896280645438955,"gamma":0.0897688715694554,"theta":-0.02322089563338453,"vega":0.012323778993911115,"rho":0.005866672461050209,"breakevenPct":16.994540688218212},{"delta":0.7,"premium":1.944423609573816,"strike":14.081356849432183,"iv":0.8758209431293292,"gamma":0.09560648993199544,"theta":-0.02003238403479628,"vega":0.011980919317450595,"rho":0.006349451272053106,"breakevenPct":12.146819167291824},{"delta":0.75,"premium":2.0479363942798505,"strike":13.285104659385766,"iv":0.7620138217147625,"gamma":0.10144410829453551,"theta":-0.01684387243620802,"vega":0.011638059640990073,"rho":0.006832230083056004,"breakevenPct":7.299097646365418},{"delta":0.8,"premium":2.1596619106699757,"strike":12.489143920595533,"iv":0.6503449751861042,"gamma":0.10685303970223324,"theta":-0.013664826302729527,"vega":0.011265694789081883,"rho":0.007308687203230319,"breakevenPct":2.5108875525927914},{"delta":0.85,"premium":2.8497983870967736,"strike":11.713709677419356,"iv":0.6892717741935483,"gamma":0.0820701612903226,"theta":-0.011152419354838712,"vega":0.008815322580645163,"rho":0.0073399166693344595,"breakevenPct":1.9139822569358307},{"delta":0.9,"premium":3.5399348635235732,"strike":10.938275434243176,"iv":0.7281985732009926,"gamma":0.057287282878411915,"theta":-0.008640012406947891,"vega":0.006364950372208437,"rho":0.007371146135438599,"breakevenPct":1.317076961278869}],"put":[{"delta":0.15,"premium":1.175,"strike":8.673612156240232,"iv":2.6731177354159072,"gamma":0.02294666216500227,"theta":-0.04139521751564061,"vega":0.009286501177609891,"rho":-0.0026463264077603178,"breakevenPct":47.52545726913764},{"delta":0.2,"premium":1.1857601172185679,"strike":10.215202344371358,"iv":2.06707281134677,"gamma":0.03618841007399085,"theta":-0.037982744846317966,"vega":0.01090793162778985,"rho":-0.003229662992757203,"breakevenPct":36.81286055176494},{"delta":0.25,"premium":1.2188663213255886,"strike":10.877326426511768,"iv":1.87096276378328,"gamma":0.05206058240518903,"theta":-0.03503244426286058,"vega":0.01159156912522195,"rho":-0.003832334388174487,"breakevenPct":32.41105594691267},{"delta":0.3,"premium":1.251972525432609,"strike":11.539450508652179,"iv":1.6748527162197901,"gamma":0.06793275473638721,"theta":-0.03208214367940321,"vega":0.01227520662265405,"rho":-0.00443500578359177,"breakevenPct":28.009251342060395},{"delta":0.35,"premium":1.2850787295396295,"strike":12.201574590792589,"iv":1.4787426686563,"gamma":0.0838049270675854,"theta":-0.02913184309594583,"vega":0.01295884412008615,"rho":-0.005037677179009054,"breakevenPct":23.607446737208118},{"delta":0.4,"premium":1.31818493364665,"strike":12.863698672933001,"iv":1.28263262109281,"gamma":0.09967709939878358,"theta":-0.02618154251248845,"vega":0.01364248161751825,"rho":-0.005640348574426338,"breakevenPct":19.205642132355838},{"delta":0.45,"premium":1.3512911377536707,"strike":13.525822755073412,"iv":1.0865225735293202,"gamma":0.11554927172998176,"theta":-0.02323124192903107,"vega":0.01432611911495035,"rho":-0.006243019969843623,"breakevenPct":14.803837527503564},{"delta":0.5,"premium":1.3843973418606912,"strike":14.187946837213822,"iv":0.8904125259658304,"gamma":0.13142144406117995,"theta":-0.02028094134557369,"vega":0.01500975661238245,"rho":-0.006845691365260906,"breakevenPct":10.402032922651287},{"delta":0.55,"premium":1.4175035459677117,"strike":14.850070919354234,"iv":0.6943024784023402,"gamma":0.14729361639237815,"theta":-0.017330640762116312,"vega":0.01569339410981455,"rho":-0.007448362760678191,"breakevenPct":6.000228317799007},{"delta":0.6,"premium":2.5007546147922586,"strike":16.005378144665663,"iv":0.8808530756514872,"gamma":0.12016826408041492,"theta":-0.021945812926010253,"vega":0.015426661831253158,"rho":-0.00885716534825075,"breakevenPct":5.495986494937689},{"delta":0.65,"premium":3.8914027758424696,"strike":17.30504932321726,"iv":1.1794156185632376,"gamma":0.08045673009744539,"theta":-0.028775540816436126,"vega":0.014881738499728674,"rho":-0.010501937650808865,"breakevenPct":6.132634378063032},{"delta":0.7,"premium":6.389870689655171,"strike":19.78987068965517,"iv":1.534706465517241,"gamma":0.05654741379310345,"theta":-0.035204094827586206,"vega":0.013975646551724138,"rho":-0.013038534294798355,"breakevenPct":6.228131560531833}]}},"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"}}