{"symbol":"CAG","url":"https://intraalpha.com/companies/CAG","capturedAt":"2026-10-16T23:29:34.326Z","state":"ready","quote":{"symbol":"CAG","last_price":14.43,"prev_close":14.18,"regular_close":14.47,"change":0.25,"change_pct":1.763,"regular_change":0.29,"regular_change_pct":2.0451,"extended_change":-0.04,"extended_change_pct":-0.2764,"bid":14.42,"ask":14.5,"bid_size":300,"ask_size":300,"volume":9267255,"vwap":14.385462,"open":14.34,"high":14.49,"low":14.19,"close":14.47,"trade_count":46829,"last_trade_at":"2026-10-16T23:26:49.265632469Z","last_quote_at":"2026-10-16T23:26:49.265633363Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T19:29:08.658230737-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CAG","fetched_at":"2026-10-16T23:29:33.892347+00:00","name":"Conagra Brands, Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Conagra Brands, Inc. (formerly ConAgra Foods) is an American consumer packaged goods holding company headquartered in Chicago, Illinois. Conagra makes and sells products under various brand names that are available in supermarkets, restaurants, and food service establishments.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":6769696000,"ebitda":1657900000,"pe_ratio":null,"peg_ratio":12.07,"book_value":13.42,"dividend_per_share":1.225,"dividend_yield":0.0885,"eps":-4.12,"revenue_ttm":11244900000,"gross_profit_ttm":2680300000,"profit_margin":-0.17,"operating_margin_ttm":0.116,"return_on_assets_ttm":0.0405,"return_on_equity_ttm":-0.249,"quarterly_earnings_growth":0.059,"quarterly_revenue_growth":-0.014,"analyst_target_price":13.74,"analyst_number":1,"beta":0,"fifty_two_week_high":19.6,"fifty_two_week_low":12.39,"fifty_day_ma":14.91,"two_hundred_day_ma":15.43,"shares_outstanding":477412000,"forward_pe":10.62,"price_to_sales":0.602,"price_to_book":1.146,"ev_to_revenue":1.271,"ev_to_ebitda":14.98},"optionObservedAt":"2026-10-16T19:49:51.886Z","bars":[{"c":13.52,"h":13.52,"l":13.52,"n":4,"o":13.52,"t":"2026-10-09T08:00:00Z","v":1165,"vw":13.52},{"c":13.48,"h":13.56,"l":13.465,"n":40,"o":13.555,"t":"2026-10-09T08:20:00Z","v":13051,"vw":13.515158},{"c":13.48,"h":13.48,"l":13.48,"n":5,"o":13.48,"t":"2026-10-09T08:25:00Z","v":400,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-09T08:30:00Z","v":100,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":6,"o":13.48,"t":"2026-10-09T08:35:00Z","v":447,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":4,"o":13.48,"t":"2026-10-09T08:40:00Z","v":247,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-10-09T08:55:00Z","v":198,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":5,"o":13.48,"t":"2026-10-09T09:05:00Z","v":547,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":5,"o":13.48,"t":"2026-10-09T09:10:00Z","v":258,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":11,"o":13.48,"t":"2026-10-09T10:25:00Z","v":1680,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-09T11:35:00Z","v":302,"vw":13.48},{"c":13.48,"h":13.49,"l":13.48,"n":13,"o":13.48,"t":"2026-10-09T11:40:00Z","v":17501,"vw":13.4812},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-09T11:45:00Z","v":128,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-09T12:45:00Z","v":100,"vw":13.48},{"c":13.455,"h":13.51,"l":13.41,"n":408,"o":13.5,"t":"2026-10-09T13:30:00Z","v":86855,"vw":13.485492},{"c":13.465,"h":13.53,"l":13.465,"n":300,"o":13.47,"t":"2026-10-09T13:35:00Z","v":33151,"vw":13.491401},{"c":13.515,"h":13.516,"l":13.425,"n":339,"o":13.46,"t":"2026-10-09T13:40:00Z","v":66769,"vw":13.467819},{"c":13.476,"h":13.53,"l":13.45,"n":293,"o":13.51,"t":"2026-10-09T13:45:00Z","v":42113,"vw":13.494044},{"c":13.39,"h":13.48,"l":13.39,"n":366,"o":13.475,"t":"2026-10-09T13:50:00Z","v":69030,"vw":13.43519},{"c":13.4005,"h":13.41,"l":13.38,"n":239,"o":13.395,"t":"2026-10-09T13:55:00Z","v":22691,"vw":13.393641},{"c":13.355,"h":13.4,"l":13.34,"n":428,"o":13.4,"t":"2026-10-09T14:00:00Z","v":43198,"vw":13.376535},{"c":13.435,"h":13.435,"l":13.3401,"n":786,"o":13.35,"t":"2026-10-09T14:05:00Z","v":91699,"vw":13.395103},{"c":13.405,"h":13.44,"l":13.39,"n":417,"o":13.43,"t":"2026-10-09T14:10:00Z","v":69287,"vw":13.416121},{"c":13.395,"h":13.435,"l":13.39,"n":529,"o":13.405,"t":"2026-10-09T14:15:00Z","v":74885,"vw":13.413417},{"c":13.425,"h":13.44,"l":13.385,"n":457,"o":13.39,"t":"2026-10-09T14:20:00Z","v":62928,"vw":13.416762},{"c":13.425,"h":13.45,"l":13.415,"n":499,"o":13.425,"t":"2026-10-09T14:25:00Z","v":49629,"vw":13.431965},{"c":13.405,"h":13.425,"l":13.4,"n":358,"o":13.425,"t":"2026-10-09T14:30:00Z","v":43312,"vw":13.413794},{"c":13.415,"h":13.42,"l":13.395,"n":407,"o":13.405,"t":"2026-10-09T14:35:00Z","v":65883,"vw":13.409682},{"c":13.44,"h":13.45,"l":13.415,"n":464,"o":13.415,"t":"2026-10-09T14:40:00Z","v":79237,"vw":13.429843},{"c":13.4701,"h":13.49,"l":13.44,"n":633,"o":13.44,"t":"2026-10-09T14:45:00Z","v":130024,"vw":13.474525},{"c":13.44,"h":13.475,"l":13.43,"n":446,"o":13.473,"t":"2026-10-09T14:50:00Z","v":73096,"vw":13.457805},{"c":13.405,"h":13.45,"l":13.37,"n":783,"o":13.445,"t":"2026-10-09T14:55:00Z","v":206644,"vw":13.396104},{"c":13.405,"h":13.41,"l":13.395,"n":459,"o":13.405,"t":"2026-10-09T15:00:00Z","v":140982,"vw":13.402274},{"c":13.405,"h":13.41,"l":13.38,"n":504,"o":13.41,"t":"2026-10-09T15:05:00Z","v":76743,"vw":13.398039},{"c":13.445,"h":13.445,"l":13.405,"n":564,"o":13.405,"t":"2026-10-09T15:10:00Z","v":111874,"vw":13.426378},{"c":13.4699,"h":13.47,"l":13.445,"n":668,"o":13.45,"t":"2026-10-09T15:15:00Z","v":225214,"vw":13.456836},{"c":13.45,"h":13.47,"l":13.44,"n":698,"o":13.47,"t":"2026-10-09T15:20:00Z","v":177951,"vw":13.457342},{"c":13.435,"h":13.455,"l":13.43,"n":535,"o":13.45,"t":"2026-10-09T15:25:00Z","v":93952,"vw":13.446607},{"c":13.43,"h":13.44,"l":13.42,"n":514,"o":13.43,"t":"2026-10-09T15:30:00Z","v":90347,"vw":13.431612},{"c":13.415,"h":13.43,"l":13.405,"n":429,"o":13.425,"t":"2026-10-09T15:35:00Z","v":64168,"vw":13.416078},{"c":13.408,"h":13.42,"l":13.405,"n":420,"o":13.4199,"t":"2026-10-09T15:40:00Z","v":79677,"vw":13.411004},{"c":13.4258,"h":13.43,"l":13.405,"n":512,"o":13.405,"t":"2026-10-09T15:45:00Z","v":96063,"vw":13.421969},{"c":13.425,"h":13.43,"l":13.42,"n":243,"o":13.42,"t":"2026-10-09T15:50:00Z","v":36484,"vw":13.427499},{"c":13.435,"h":13.435,"l":13.42,"n":389,"o":13.425,"t":"2026-10-09T15:55:00Z","v":58085,"vw":13.427703},{"c":13.445,"h":13.45,"l":13.425,"n":446,"o":13.44,"t":"2026-10-09T16:00:00Z","v":82894,"vw":13.43995},{"c":13.43,"h":13.445,"l":13.415,"n":361,"o":13.445,"t":"2026-10-09T16:05:00Z","v":71630,"vw":13.427},{"c":13.44,"h":13.44,"l":13.42,"n":386,"o":13.43,"t":"2026-10-09T16:10:00Z","v":50018,"vw":13.431437},{"c":13.43,"h":13.45,"l":13.43,"n":295,"o":13.44,"t":"2026-10-09T16:15:00Z","v":73108,"vw":13.437321},{"c":13.415,"h":13.44,"l":13.41,"n":437,"o":13.435,"t":"2026-10-09T16:20:00Z","v":48589,"vw":13.423234},{"c":13.425,"h":13.43,"l":13.41,"n":309,"o":13.415,"t":"2026-10-09T16:25:00Z","v":41193,"vw":13.420639},{"c":13.415,"h":13.425,"l":13.41,"n":267,"o":13.42,"t":"2026-10-09T16:30:00Z","v":24513,"vw":13.416679},{"c":13.435,"h":13.445,"l":13.415,"n":366,"o":13.415,"t":"2026-10-09T16:35:00Z","v":56636,"vw":13.433166},{"c":13.44,"h":13.45,"l":13.435,"n":325,"o":13.439,"t":"2026-10-09T16:40:00Z","v":37537,"vw":13.443639},{"c":13.435,"h":13.45,"l":13.43,"n":354,"o":13.44,"t":"2026-10-09T16:45:00Z","v":42186,"vw":13.440806},{"c":13.4401,"h":13.45,"l":13.42,"n":526,"o":13.44,"t":"2026-10-09T16:50:00Z","v":116089,"vw":13.431765},{"c":13.445,"h":13.46,"l":13.445,"n":345,"o":13.445,"t":"2026-10-09T16:55:00Z","v":43514,"vw":13.450053},{"c":13.435,"h":13.45,"l":13.43,"n":262,"o":13.44,"t":"2026-10-09T17:00:00Z","v":24408,"vw":13.440467},{"c":13.435,"h":13.44,"l":13.4223,"n":292,"o":13.435,"t":"2026-10-09T17:05:00Z","v":40975,"vw":13.431725},{"c":13.42,"h":13.44,"l":13.41,"n":391,"o":13.44,"t":"2026-10-09T17:10:00Z","v":64138,"vw":13.423795},{"c":13.45,"h":13.45,"l":13.41,"n":399,"o":13.41,"t":"2026-10-09T17:15:00Z","v":65043,"vw":13.430651},{"c":13.435,"h":13.45,"l":13.42,"n":446,"o":13.445,"t":"2026-10-09T17:20:00Z","v":114413,"vw":13.430982},{"c":13.415,"h":13.44,"l":13.4,"n":557,"o":13.4301,"t":"2026-10-09T17:25:00Z","v":102540,"vw":13.415996},{"c":13.4,"h":13.43,"l":13.3907,"n":494,"o":13.415,"t":"2026-10-09T17:30:00Z","v":106847,"vw":13.408331},{"c":13.38,"h":13.41,"l":13.38,"n":427,"o":13.395,"t":"2026-10-09T17:35:00Z","v":96466,"vw":13.394299},{"c":13.4,"h":13.4,"l":13.38,"n":360,"o":13.385,"t":"2026-10-09T17:40:00Z","v":75269,"vw":13.388679},{"c":13.41,"h":13.42,"l":13.395,"n":455,"o":13.395,"t":"2026-10-09T17:45:00Z","v":107048,"vw":13.407038},{"c":13.415,"h":13.42,"l":13.4,"n":369,"o":13.41,"t":"2026-10-09T17:50:00Z","v":55308,"vw":13.411064},{"c":13.425,"h":13.429,"l":13.41,"n":375,"o":13.42,"t":"2026-10-09T17:55:00Z","v":83403,"vw":13.418756},{"c":13.43,"h":13.43,"l":13.42,"n":354,"o":13.43,"t":"2026-10-09T18:00:00Z","v":28393,"vw":13.426148},{"c":13.445,"h":13.45,"l":13.42,"n":664,"o":13.43,"t":"2026-10-09T18:05:00Z","v":116087,"vw":13.436},{"c":13.435,"h":13.4451,"l":13.43,"n":343,"o":13.4451,"t":"2026-10-09T18:10:00Z","v":52543,"vw":13.438907},{"c":13.445,"h":13.45,"l":13.435,"n":412,"o":13.44,"t":"2026-10-09T18:15:00Z","v":74962,"vw":13.441973},{"c":13.44,"h":13.45,"l":13.43,"n":510,"o":13.445,"t":"2026-10-09T18:20:00Z","v":96626,"vw":13.439475},{"c":13.445,"h":13.46,"l":13.44,"n":432,"o":13.445,"t":"2026-10-09T18:25:00Z","v":102124,"vw":13.451578},{"c":13.465,"h":13.47,"l":13.45,"n":515,"o":13.45,"t":"2026-10-09T18:30:00Z","v":135241,"vw":13.463001},{"c":13.47,"h":13.48,"l":13.4601,"n":447,"o":13.465,"t":"2026-10-09T18:35:00Z","v":84434,"vw":13.473292},{"c":13.455,"h":13.475,"l":13.455,"n":456,"o":13.475,"t":"2026-10-09T18:40:00Z","v":75720,"vw":13.467308},{"c":13.485,"h":13.49,"l":13.455,"n":730,"o":13.46,"t":"2026-10-09T18:45:00Z","v":129117,"vw":13.470238},{"c":13.4883,"h":13.49,"l":13.4701,"n":494,"o":13.4801,"t":"2026-10-09T18:50:00Z","v":122776,"vw":13.478294},{"c":13.51,"h":13.51,"l":13.485,"n":537,"o":13.49,"t":"2026-10-09T18:55:00Z","v":80630,"vw":13.493683},{"c":13.52,"h":13.53,"l":13.5,"n":633,"o":13.505,"t":"2026-10-09T19:00:00Z","v":128655,"vw":13.516862},{"c":13.51,"h":13.53,"l":13.51,"n":586,"o":13.52,"t":"2026-10-09T19:05:00Z","v":87821,"vw":13.518178},{"c":13.54,"h":13.54,"l":13.505,"n":906,"o":13.5101,"t":"2026-10-09T19:10:00Z","v":168136,"vw":13.518501},{"c":13.5399,"h":13.55,"l":13.5301,"n":933,"o":13.54,"t":"2026-10-09T19:15:00Z","v":193321,"vw":13.542262},{"c":13.515,"h":13.54,"l":13.51,"n":793,"o":13.535,"t":"2026-10-09T19:20:00Z","v":134711,"vw":13.522601},{"c":13.515,"h":13.53,"l":13.5,"n":975,"o":13.515,"t":"2026-10-09T19:25:00Z","v":178840,"vw":13.518037},{"c":13.525,"h":13.53,"l":13.501,"n":852,"o":13.515,"t":"2026-10-09T19:30:00Z","v":142663,"vw":13.514617},{"c":13.51,"h":13.53,"l":13.495,"n":1189,"o":13.525,"t":"2026-10-09T19:35:00Z","v":189051,"vw":13.50728},{"c":13.5,"h":13.52,"l":13.5,"n":854,"o":13.51,"t":"2026-10-09T19:40:00Z","v":165630,"vw":13.512892},{"c":13.485,"h":13.51,"l":13.48,"n":1152,"o":13.505,"t":"2026-10-09T19:45:00Z","v":158641,"vw":13.498662},{"c":13.475,"h":13.49,"l":13.46,"n":1414,"o":13.485,"t":"2026-10-09T19:50:00Z","v":324680,"vw":13.47535},{"c":13.49,"h":13.5,"l":13.465,"n":3702,"o":13.47,"t":"2026-10-09T19:55:00Z","v":719473,"vw":13.481498},{"c":13.49,"h":13.49,"l":13.485,"n":62,"o":13.485,"t":"2026-10-09T20:00:00Z","v":1226296,"vw":13.49},{"c":13.5248,"h":13.5248,"l":13.5248,"n":1,"o":13.5248,"t":"2026-10-09T21:00:00Z","v":100,"vw":13.5248},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-09T23:05:00Z","v":100,"vw":13.5},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-09T23:45:00Z","v":201,"vw":13.51},{"c":13.52,"h":13.52,"l":13.52,"n":4,"o":13.52,"t":"2026-10-12T08:00:00Z","v":381,"vw":13.52},{"c":13.505,"h":13.505,"l":13.505,"n":2,"o":13.505,"t":"2026-10-12T09:40:00Z","v":132,"vw":13.505},{"c":13.5,"h":13.5,"l":13.4876,"n":7,"o":13.4876,"t":"2026-10-12T11:00:00Z","v":3149,"vw":13.498528},{"c":13.4969,"h":13.4969,"l":13.4969,"n":1,"o":13.4969,"t":"2026-10-12T11:15:00Z","v":100,"vw":13.4969},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-12T13:05:00Z","v":1751,"vw":13.5},{"c":13.502,"h":13.55,"l":13.445,"n":451,"o":13.51,"t":"2026-10-12T13:30:00Z","v":91997,"vw":13.518485},{"c":13.46,"h":13.52,"l":13.46,"n":485,"o":13.5,"t":"2026-10-12T13:35:00Z","v":121927,"vw":13.5013},{"c":13.485,"h":13.49,"l":13.45,"n":460,"o":13.45,"t":"2026-10-12T13:40:00Z","v":59571,"vw":13.471429},{"c":13.505,"h":13.52,"l":13.4801,"n":283,"o":13.49,"t":"2026-10-12T13:45:00Z","v":32505,"vw":13.497816},{"c":13.495,"h":13.52,"l":13.49,"n":190,"o":13.505,"t":"2026-10-12T13:50:00Z","v":31092,"vw":13.50955},{"c":13.515,"h":13.515,"l":13.49,"n":219,"o":13.5,"t":"2026-10-12T13:55:00Z","v":24145,"vw":13.50264},{"c":13.535,"h":13.535,"l":13.48,"n":338,"o":13.515,"t":"2026-10-12T14:00:00Z","v":52640,"vw":13.511503},{"c":13.6,"h":13.605,"l":13.525,"n":532,"o":13.535,"t":"2026-10-12T14:05:00Z","v":63985,"vw":13.566689},{"c":13.58,"h":13.61,"l":13.58,"n":355,"o":13.6,"t":"2026-10-12T14:10:00Z","v":53497,"vw":13.588064},{"c":13.555,"h":13.59,"l":13.555,"n":403,"o":13.57,"t":"2026-10-12T14:15:00Z","v":54897,"vw":13.57477},{"c":13.545,"h":13.575,"l":13.545,"n":380,"o":13.555,"t":"2026-10-12T14:20:00Z","v":63887,"vw":13.559436},{"c":13.535,"h":13.55,"l":13.53,"n":344,"o":13.545,"t":"2026-10-12T14:25:00Z","v":56926,"vw":13.541088},{"c":13.575,"h":13.58,"l":13.535,"n":647,"o":13.535,"t":"2026-10-12T14:30:00Z","v":229948,"vw":13.544654},{"c":13.555,"h":13.58,"l":13.535,"n":410,"o":13.58,"t":"2026-10-12T14:35:00Z","v":72995,"vw":13.551119},{"c":13.57,"h":13.58,"l":13.55,"n":481,"o":13.555,"t":"2026-10-12T14:40:00Z","v":77355,"vw":13.562333},{"c":13.585,"h":13.595,"l":13.56,"n":343,"o":13.565,"t":"2026-10-12T14:45:00Z","v":64084,"vw":13.585003},{"c":13.585,"h":13.615,"l":13.58,"n":368,"o":13.585,"t":"2026-10-12T14:50:00Z","v":89901,"vw":13.597645},{"c":13.555,"h":13.585,"l":13.54,"n":480,"o":13.585,"t":"2026-10-12T14:55:00Z","v":90583,"vw":13.561958},{"c":13.5609,"h":13.57,"l":13.55,"n":256,"o":13.555,"t":"2026-10-12T15:00:00Z","v":44804,"vw":13.561327},{"c":13.6,"h":13.6,"l":13.56,"n":335,"o":13.57,"t":"2026-10-12T15:05:00Z","v":67044,"vw":13.574864},{"c":13.625,"h":13.63,"l":13.595,"n":386,"o":13.595,"t":"2026-10-12T15:10:00Z","v":72033,"vw":13.615663},{"c":13.605,"h":13.635,"l":13.601,"n":367,"o":13.625,"t":"2026-10-12T15:15:00Z","v":86511,"vw":13.620463},{"c":13.555,"h":13.62,"l":13.55,"n":573,"o":13.61,"t":"2026-10-12T15:20:00Z","v":108117,"vw":13.578427},{"c":13.5499,"h":13.575,"l":13.54,"n":682,"o":13.554,"t":"2026-10-12T15:25:00Z","v":177848,"vw":13.560537},{"c":13.575,"h":13.58,"l":13.5401,"n":403,"o":13.55,"t":"2026-10-12T15:30:00Z","v":83755,"vw":13.564372},{"c":13.585,"h":13.59,"l":13.57,"n":284,"o":13.575,"t":"2026-10-12T15:35:00Z","v":81023,"vw":13.581242},{"c":13.585,"h":13.6,"l":13.5701,"n":456,"o":13.5877,"t":"2026-10-12T15:40:00Z","v":115119,"vw":13.587498},{"c":13.6,"h":13.6,"l":13.58,"n":355,"o":13.585,"t":"2026-10-12T15:45:00Z","v":96930,"vw":13.591171},{"c":13.605,"h":13.62,"l":13.6,"n":444,"o":13.6,"t":"2026-10-12T15:50:00Z","v":115538,"vw":13.607073},{"c":13.6001,"h":13.615,"l":13.59,"n":447,"o":13.605,"t":"2026-10-12T15:55:00Z","v":101769,"vw":13.602503},{"c":13.595,"h":13.61,"l":13.59,"n":360,"o":13.6,"t":"2026-10-12T16:00:00Z","v":56682,"vw":13.601337},{"c":13.605,"h":13.61,"l":13.591,"n":243,"o":13.595,"t":"2026-10-12T16:05:00Z","v":34811,"vw":13.599233},{"c":13.605,"h":13.61,"l":13.6,"n":233,"o":13.605,"t":"2026-10-12T16:10:00Z","v":24103,"vw":13.60456},{"c":13.595,"h":13.625,"l":13.595,"n":528,"o":13.605,"t":"2026-10-12T16:15:00Z","v":68053,"vw":13.613399},{"c":13.595,"h":13.605,"l":13.5901,"n":408,"o":13.595,"t":"2026-10-12T16:20:00Z","v":76232,"vw":13.600706},{"c":13.59,"h":13.605,"l":13.59,"n":306,"o":13.5901,"t":"2026-10-12T16:25:00Z","v":40435,"vw":13.597779},{"c":13.58,"h":13.585,"l":13.57,"n":223,"o":13.585,"t":"2026-10-12T16:30:00Z","v":58125,"vw":13.57722},{"c":13.585,"h":13.59,"l":13.57,"n":334,"o":13.58,"t":"2026-10-12T16:35:00Z","v":33556,"vw":13.580191},{"c":13.575,"h":13.59,"l":13.57,"n":307,"o":13.585,"t":"2026-10-12T16:40:00Z","v":55115,"vw":13.578809},{"c":13.585,"h":13.595,"l":13.5745,"n":436,"o":13.575,"t":"2026-10-12T16:45:00Z","v":79434,"vw":13.583666},{"c":13.585,"h":13.59,"l":13.58,"n":262,"o":13.585,"t":"2026-10-12T16:50:00Z","v":37986,"vw":13.584806},{"c":13.595,"h":13.605,"l":13.585,"n":298,"o":13.59,"t":"2026-10-12T16:55:00Z","v":42293,"vw":13.596229},{"c":13.605,"h":13.61,"l":13.595,"n":318,"o":13.595,"t":"2026-10-12T17:00:00Z","v":40809,"vw":13.602844},{"c":13.605,"h":13.61,"l":13.6,"n":198,"o":13.605,"t":"2026-10-12T17:05:00Z","v":31161,"vw":13.604339},{"c":13.615,"h":13.62,"l":13.6,"n":479,"o":13.6094,"t":"2026-10-12T17:10:00Z","v":91039,"vw":13.611775},{"c":13.605,"h":13.62,"l":13.6,"n":476,"o":13.61,"t":"2026-10-12T17:15:00Z","v":93976,"vw":13.610507},{"c":13.605,"h":13.615,"l":13.6,"n":324,"o":13.605,"t":"2026-10-12T17:20:00Z","v":84909,"vw":13.606926},{"c":13.615,"h":13.62,"l":13.6,"n":262,"o":13.6001,"t":"2026-10-12T17:25:00Z","v":47719,"vw":13.609796},{"c":13.615,"h":13.62,"l":13.605,"n":367,"o":13.615,"t":"2026-10-12T17:30:00Z","v":52148,"vw":13.613079},{"c":13.62,"h":13.62,"l":13.61,"n":290,"o":13.615,"t":"2026-10-12T17:35:00Z","v":43208,"vw":13.61575},{"c":13.61,"h":13.63,"l":13.61,"n":491,"o":13.62,"t":"2026-10-12T17:40:00Z","v":72469,"vw":13.620616},{"c":13.62,"h":13.62,"l":13.61,"n":194,"o":13.62,"t":"2026-10-12T17:45:00Z","v":28002,"vw":13.615843},{"c":13.615,"h":13.63,"l":13.61,"n":304,"o":13.62,"t":"2026-10-12T17:50:00Z","v":38084,"vw":13.619682},{"c":13.615,"h":13.63,"l":13.61,"n":427,"o":13.6169,"t":"2026-10-12T17:55:00Z","v":69860,"vw":13.620059},{"c":13.655,"h":13.655,"l":13.615,"n":605,"o":13.615,"t":"2026-10-12T18:00:00Z","v":140988,"vw":13.639246},{"c":13.655,"h":13.66,"l":13.65,"n":349,"o":13.655,"t":"2026-10-12T18:05:00Z","v":72227,"vw":13.654422},{"c":13.645,"h":13.67,"l":13.64,"n":396,"o":13.655,"t":"2026-10-12T18:10:00Z","v":75407,"vw":13.65517},{"c":13.655,"h":13.66,"l":13.64,"n":371,"o":13.6494,"t":"2026-10-12T18:15:00Z","v":97271,"vw":13.648613},{"c":13.655,"h":13.66,"l":13.65,"n":307,"o":13.655,"t":"2026-10-12T18:20:00Z","v":39424,"vw":13.654007},{"c":13.635,"h":13.66,"l":13.63,"n":466,"o":13.655,"t":"2026-10-12T18:25:00Z","v":61482,"vw":13.64221},{"c":13.625,"h":13.64,"l":13.61,"n":706,"o":13.64,"t":"2026-10-12T18:30:00Z","v":154515,"vw":13.622939},{"c":13.655,"h":13.66,"l":13.625,"n":408,"o":13.63,"t":"2026-10-12T18:35:00Z","v":83104,"vw":13.644393},{"c":13.6429,"h":13.66,"l":13.635,"n":505,"o":13.655,"t":"2026-10-12T18:40:00Z","v":103776,"vw":13.647499},{"c":13.655,"h":13.66,"l":13.645,"n":349,"o":13.645,"t":"2026-10-12T18:45:00Z","v":73382,"vw":13.653994},{"c":13.6372,"h":13.655,"l":13.63,"n":603,"o":13.65,"t":"2026-10-12T18:50:00Z","v":144119,"vw":13.644145},{"c":13.645,"h":13.65,"l":13.635,"n":360,"o":13.635,"t":"2026-10-12T18:55:00Z","v":50968,"vw":13.644419},{"c":13.645,"h":13.66,"l":13.64,"n":632,"o":13.645,"t":"2026-10-12T19:00:00Z","v":118756,"vw":13.649433},{"c":13.645,"h":13.65,"l":13.63,"n":468,"o":13.645,"t":"2026-10-12T19:05:00Z","v":86949,"vw":13.640031},{"c":13.645,"h":13.66,"l":13.64,"n":502,"o":13.645,"t":"2026-10-12T19:10:00Z","v":69609,"vw":13.649378},{"c":13.645,"h":13.65,"l":13.64,"n":421,"o":13.64,"t":"2026-10-12T19:15:00Z","v":79261,"vw":13.646533},{"c":13.66,"h":13.66,"l":13.64,"n":717,"o":13.645,"t":"2026-10-12T19:20:00Z","v":110275,"vw":13.648749},{"c":13.63,"h":13.67,"l":13.63,"n":648,"o":13.655,"t":"2026-10-12T19:25:00Z","v":119201,"vw":13.649821},{"c":13.645,"h":13.66,"l":13.635,"n":922,"o":13.635,"t":"2026-10-12T19:30:00Z","v":142480,"vw":13.650257},{"c":13.665,"h":13.67,"l":13.635,"n":847,"o":13.645,"t":"2026-10-12T19:35:00Z","v":166532,"vw":13.647521},{"c":13.655,"h":13.67,"l":13.655,"n":939,"o":13.665,"t":"2026-10-12T19:40:00Z","v":110250,"vw":13.661482},{"c":13.69,"h":13.69,"l":13.655,"n":1362,"o":13.655,"t":"2026-10-12T19:45:00Z","v":215608,"vw":13.671466},{"c":13.705,"h":13.72,"l":13.69,"n":1388,"o":13.695,"t":"2026-10-12T19:50:00Z","v":209234,"vw":13.700848},{"c":13.685,"h":13.705,"l":13.645,"n":4645,"o":13.705,"t":"2026-10-12T19:55:00Z","v":1161707,"vw":13.671869},{"c":13.68,"h":13.68,"l":13.68,"n":61,"o":13.68,"t":"2026-10-12T20:00:00Z","v":1481737,"vw":13.68},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-12T20:20:00Z","v":1200,"vw":13.62},{"c":13.6937,"h":13.6937,"l":13.6937,"n":1,"o":13.6937,"t":"2026-10-12T20:30:00Z","v":197,"vw":13.6937},{"c":13.5687,"h":13.5687,"l":13.5687,"n":1,"o":13.5687,"t":"2026-10-12T22:30:00Z","v":300,"vw":13.5687},{"c":13.7104,"h":13.7104,"l":13.7104,"n":1,"o":13.7104,"t":"2026-10-12T22:35:00Z","v":100,"vw":13.7104},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-12T22:45:00Z","v":400,"vw":13.7},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-12T23:00:00Z","v":185,"vw":13.72},{"c":13.584,"h":13.584,"l":13.584,"n":1,"o":13.584,"t":"2026-10-12T23:30:00Z","v":105,"vw":13.584},{"c":13.5763,"h":13.5763,"l":13.5763,"n":1,"o":13.5763,"t":"2026-10-12T23:55:00Z","v":100,"vw":13.5763},{"c":13.73,"h":13.73,"l":13.72,"n":5,"o":13.72,"t":"2026-10-13T08:00:00Z","v":452,"vw":13.725},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-10-13T08:35:00Z","v":250,"vw":13.7},{"c":13.75,"h":13.75,"l":13.74,"n":4,"o":13.74,"t":"2026-10-13T10:45:00Z","v":583,"vw":13.742727},{"c":13.75,"h":13.77,"l":13.75,"n":4,"o":13.77,"t":"2026-10-13T11:15:00Z","v":2015,"vw":13.767},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-13T11:30:00Z","v":147,"vw":13.79},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-13T11:40:00Z","v":460,"vw":13.8},{"c":13.795,"h":13.795,"l":13.795,"n":2,"o":13.795,"t":"2026-10-13T11:50:00Z","v":110,"vw":13.795},{"c":13.83,"h":13.83,"l":13.83,"n":4,"o":13.83,"t":"2026-10-13T12:10:00Z","v":230,"vw":13.83},{"c":13.8,"h":13.81,"l":13.8,"n":7,"o":13.81,"t":"2026-10-13T12:15:00Z","v":1010,"vw":13.808995},{"c":13.805,"h":13.805,"l":13.8,"n":6,"o":13.8,"t":"2026-10-13T12:20:00Z","v":480,"vw":13.802532},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-13T12:25:00Z","v":200,"vw":13.81},{"c":13.82,"h":13.83,"l":13.82,"n":4,"o":13.83,"t":"2026-10-13T13:05:00Z","v":500,"vw":13.822},{"c":13.86,"h":13.86,"l":13.84,"n":15,"o":13.84,"t":"2026-10-13T13:20:00Z","v":3250,"vw":13.854483},{"c":13.86,"h":13.87,"l":13.86,"n":31,"o":13.87,"t":"2026-10-13T13:25:00Z","v":2751,"vw":13.861053},{"c":13.86,"h":13.97,"l":13.825,"n":822,"o":13.86,"t":"2026-10-13T13:30:00Z","v":254002,"vw":13.888933},{"c":13.755,"h":13.879,"l":13.75,"n":722,"o":13.86,"t":"2026-10-13T13:35:00Z","v":114667,"vw":13.834452},{"c":13.745,"h":13.77,"l":13.72,"n":433,"o":13.75,"t":"2026-10-13T13:40:00Z","v":50475,"vw":13.743537},{"c":13.78,"h":13.785,"l":13.73,"n":347,"o":13.75,"t":"2026-10-13T13:45:00Z","v":44295,"vw":13.768682},{"c":13.7,"h":13.785,"l":13.7,"n":443,"o":13.775,"t":"2026-10-13T13:50:00Z","v":41349,"vw":13.749771},{"c":13.6935,"h":13.725,"l":13.69,"n":283,"o":13.7,"t":"2026-10-13T13:55:00Z","v":30676,"vw":13.707672},{"c":13.64,"h":13.69,"l":13.585,"n":790,"o":13.69,"t":"2026-10-13T14:00:00Z","v":244255,"vw":13.631693},{"c":13.654,"h":13.68,"l":13.625,"n":385,"o":13.645,"t":"2026-10-13T14:05:00Z","v":73321,"vw":13.658969},{"c":13.585,"h":13.665,"l":13.57,"n":424,"o":13.66,"t":"2026-10-13T14:10:00Z","v":43609,"vw":13.607669},{"c":13.575,"h":13.6,"l":13.57,"n":343,"o":13.59,"t":"2026-10-13T14:15:00Z","v":45423,"vw":13.579934},{"c":13.575,"h":13.6,"l":13.56,"n":399,"o":13.575,"t":"2026-10-13T14:20:00Z","v":36915,"vw":13.579862},{"c":13.62,"h":13.63,"l":13.56,"n":487,"o":13.5736,"t":"2026-10-13T14:25:00Z","v":48498,"vw":13.585623},{"c":13.62,"h":13.635,"l":13.61,"n":471,"o":13.62,"t":"2026-10-13T14:30:00Z","v":93758,"vw":13.622803},{"c":13.625,"h":13.645,"l":13.6105,"n":316,"o":13.625,"t":"2026-10-13T14:35:00Z","v":25562,"vw":13.629297},{"c":13.615,"h":13.63,"l":13.61,"n":361,"o":13.625,"t":"2026-10-13T14:40:00Z","v":33115,"vw":13.621197},{"c":13.605,"h":13.62,"l":13.59,"n":555,"o":13.615,"t":"2026-10-13T14:45:00Z","v":78794,"vw":13.610155},{"c":13.6,"h":13.61,"l":13.5707,"n":627,"o":13.605,"t":"2026-10-13T14:50:00Z","v":158023,"vw":13.589022},{"c":13.615,"h":13.62,"l":13.57,"n":628,"o":13.595,"t":"2026-10-13T14:55:00Z","v":119046,"vw":13.595165},{"c":13.615,"h":13.62,"l":13.601,"n":538,"o":13.61,"t":"2026-10-13T15:00:00Z","v":64849,"vw":13.611435},{"c":13.635,"h":13.635,"l":13.6,"n":511,"o":13.615,"t":"2026-10-13T15:05:00Z","v":54276,"vw":13.610435},{"c":13.6,"h":13.64,"l":13.6,"n":341,"o":13.64,"t":"2026-10-13T15:10:00Z","v":36119,"vw":13.61069},{"c":13.595,"h":13.605,"l":13.58,"n":502,"o":13.59,"t":"2026-10-13T15:15:00Z","v":38066,"vw":13.592984},{"c":13.605,"h":13.605,"l":13.59,"n":443,"o":13.59,"t":"2026-10-13T15:20:00Z","v":47462,"vw":13.595041},{"c":13.62,"h":13.62,"l":13.6,"n":381,"o":13.605,"t":"2026-10-13T15:25:00Z","v":29998,"vw":13.612812},{"c":13.635,"h":13.635,"l":13.61,"n":373,"o":13.615,"t":"2026-10-13T15:30:00Z","v":35006,"vw":13.623081},{"c":13.6499,"h":13.6499,"l":13.63,"n":425,"o":13.631,"t":"2026-10-13T15:35:00Z","v":72708,"vw":13.638987},{"c":13.625,"h":13.655,"l":13.62,"n":423,"o":13.6491,"t":"2026-10-13T15:40:00Z","v":61416,"vw":13.634546},{"c":13.615,"h":13.63,"l":13.615,"n":340,"o":13.62,"t":"2026-10-13T15:45:00Z","v":32282,"vw":13.61947},{"c":13.62,"h":13.64,"l":13.615,"n":342,"o":13.62,"t":"2026-10-13T15:50:00Z","v":38339,"vw":13.625256},{"c":13.59,"h":13.62,"l":13.59,"n":292,"o":13.61,"t":"2026-10-13T15:55:00Z","v":40952,"vw":13.608144},{"c":13.605,"h":13.615,"l":13.58,"n":381,"o":13.595,"t":"2026-10-13T16:00:00Z","v":36354,"vw":13.597656},{"c":13.62,"h":13.62,"l":13.6,"n":381,"o":13.605,"t":"2026-10-13T16:05:00Z","v":43554,"vw":13.610691},{"c":13.64,"h":13.64,"l":13.62,"n":334,"o":13.62,"t":"2026-10-13T16:10:00Z","v":50303,"vw":13.632185},{"c":13.665,"h":13.6699,"l":13.63,"n":402,"o":13.635,"t":"2026-10-13T16:15:00Z","v":54084,"vw":13.65071},{"c":13.655,"h":13.665,"l":13.65,"n":354,"o":13.6601,"t":"2026-10-13T16:20:00Z","v":23707,"vw":13.656797},{"c":13.655,"h":13.66,"l":13.64,"n":410,"o":13.65,"t":"2026-10-13T16:25:00Z","v":36271,"vw":13.651611},{"c":13.675,"h":13.675,"l":13.64,"n":392,"o":13.66,"t":"2026-10-13T16:30:00Z","v":45753,"vw":13.658423},{"c":13.675,"h":13.69,"l":13.67,"n":331,"o":13.675,"t":"2026-10-13T16:35:00Z","v":56536,"vw":13.678116},{"c":13.685,"h":13.685,"l":13.6729,"n":445,"o":13.675,"t":"2026-10-13T16:40:00Z","v":64900,"vw":13.681556},{"c":13.66,"h":13.685,"l":13.66,"n":281,"o":13.685,"t":"2026-10-13T16:45:00Z","v":23290,"vw":13.673442},{"c":13.67,"h":13.67,"l":13.66,"n":234,"o":13.665,"t":"2026-10-13T16:50:00Z","v":15069,"vw":13.664386},{"c":13.665,"h":13.67,"l":13.6501,"n":363,"o":13.665,"t":"2026-10-13T16:55:00Z","v":31266,"vw":13.662925},{"c":13.6506,"h":13.6695,"l":13.645,"n":326,"o":13.665,"t":"2026-10-13T17:00:00Z","v":46743,"vw":13.657703},{"c":13.665,"h":13.665,"l":13.645,"n":308,"o":13.65,"t":"2026-10-13T17:05:00Z","v":31219,"vw":13.656295},{"c":13.65,"h":13.665,"l":13.645,"n":342,"o":13.66,"t":"2026-10-13T17:10:00Z","v":82280,"vw":13.655068},{"c":13.675,"h":13.7,"l":13.645,"n":569,"o":13.65,"t":"2026-10-13T17:15:00Z","v":85119,"vw":13.661826},{"c":13.685,"h":13.685,"l":13.675,"n":264,"o":13.675,"t":"2026-10-13T17:20:00Z","v":23496,"vw":13.681219},{"c":13.68,"h":13.685,"l":13.67,"n":336,"o":13.685,"t":"2026-10-13T17:25:00Z","v":41727,"vw":13.677251},{"c":13.675,"h":13.6868,"l":13.67,"n":302,"o":13.6801,"t":"2026-10-13T17:30:00Z","v":34974,"vw":13.677228},{"c":13.695,"h":13.695,"l":13.67,"n":441,"o":13.675,"t":"2026-10-13T17:35:00Z","v":64702,"vw":13.680056},{"c":13.705,"h":13.71,"l":13.68,"n":506,"o":13.695,"t":"2026-10-13T17:40:00Z","v":85466,"vw":13.690359},{"c":13.715,"h":13.72,"l":13.705,"n":284,"o":13.705,"t":"2026-10-13T17:45:00Z","v":43602,"vw":13.713612},{"c":13.745,"h":13.745,"l":13.71,"n":581,"o":13.715,"t":"2026-10-13T17:50:00Z","v":85531,"vw":13.729154},{"c":13.715,"h":13.745,"l":13.705,"n":1006,"o":13.745,"t":"2026-10-13T17:55:00Z","v":169023,"vw":13.727449},{"c":13.715,"h":13.72,"l":13.705,"n":348,"o":13.715,"t":"2026-10-13T18:00:00Z","v":37766,"vw":13.710508},{"c":13.715,"h":13.72,"l":13.7,"n":433,"o":13.715,"t":"2026-10-13T18:05:00Z","v":43901,"vw":13.711188},{"c":13.685,"h":13.72,"l":13.685,"n":471,"o":13.715,"t":"2026-10-13T18:10:00Z","v":107932,"vw":13.699055},{"c":13.68,"h":13.695,"l":13.67,"n":709,"o":13.69,"t":"2026-10-13T18:15:00Z","v":98037,"vw":13.684655},{"c":13.645,"h":13.68,"l":13.64,"n":620,"o":13.68,"t":"2026-10-13T18:20:00Z","v":104638,"vw":13.654356},{"c":13.655,"h":13.66,"l":13.6303,"n":603,"o":13.645,"t":"2026-10-13T18:25:00Z","v":97474,"vw":13.648745},{"c":13.685,"h":13.7,"l":13.66,"n":598,"o":13.66,"t":"2026-10-13T18:30:00Z","v":64425,"vw":13.684261},{"c":13.7,"h":13.7,"l":13.68,"n":513,"o":13.689,"t":"2026-10-13T18:35:00Z","v":56227,"vw":13.693454},{"c":13.695,"h":13.71,"l":13.685,"n":882,"o":13.6999,"t":"2026-10-13T18:40:00Z","v":120766,"vw":13.697787},{"c":13.71,"h":13.715,"l":13.695,"n":825,"o":13.695,"t":"2026-10-13T18:45:00Z","v":97940,"vw":13.704013},{"c":13.725,"h":13.73,"l":13.705,"n":595,"o":13.705,"t":"2026-10-13T18:50:00Z","v":57563,"vw":13.714882},{"c":13.725,"h":13.73,"l":13.705,"n":637,"o":13.725,"t":"2026-10-13T18:55:00Z","v":70500,"vw":13.718426},{"c":13.735,"h":13.74,"l":13.72,"n":564,"o":13.725,"t":"2026-10-13T19:00:00Z","v":60057,"vw":13.731037},{"c":13.7443,"h":13.76,"l":13.725,"n":899,"o":13.7303,"t":"2026-10-13T19:05:00Z","v":177144,"vw":13.740496},{"c":13.7399,"h":13.75,"l":13.735,"n":847,"o":13.745,"t":"2026-10-13T19:10:00Z","v":95410,"vw":13.741049},{"c":13.745,"h":13.75,"l":13.7301,"n":705,"o":13.74,"t":"2026-10-13T19:15:00Z","v":63630,"vw":13.741638},{"c":13.77,"h":13.77,"l":13.74,"n":690,"o":13.745,"t":"2026-10-13T19:20:00Z","v":85730,"vw":13.758251},{"c":13.775,"h":13.78,"l":13.76,"n":1085,"o":13.765,"t":"2026-10-13T19:25:00Z","v":146534,"vw":13.769283},{"c":13.785,"h":13.79,"l":13.765,"n":934,"o":13.775,"t":"2026-10-13T19:30:00Z","v":115892,"vw":13.779967},{"c":13.765,"h":13.79,"l":13.755,"n":1198,"o":13.79,"t":"2026-10-13T19:35:00Z","v":168696,"vw":13.775359},{"c":13.745,"h":13.77,"l":13.725,"n":1283,"o":13.765,"t":"2026-10-13T19:40:00Z","v":175912,"vw":13.741497},{"c":13.765,"h":13.77,"l":13.741,"n":1067,"o":13.745,"t":"2026-10-13T19:45:00Z","v":169484,"vw":13.754017},{"c":13.755,"h":13.77,"l":13.745,"n":1415,"o":13.76,"t":"2026-10-13T19:50:00Z","v":228829,"vw":13.758317},{"c":13.71,"h":13.76,"l":13.71,"n":5238,"o":13.75,"t":"2026-10-13T19:55:00Z","v":1113323,"vw":13.727446},{"c":13.7,"h":13.71,"l":13.7,"n":58,"o":13.71,"t":"2026-10-13T20:00:00Z","v":1128883,"vw":13.700009},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-13T20:45:00Z","v":100,"vw":13.82},{"c":13.8089,"h":13.8089,"l":13.8089,"n":1,"o":13.8089,"t":"2026-10-13T23:35:00Z","v":100,"vw":13.8089},{"c":13.82,"h":13.82,"l":13.79,"n":23,"o":13.79,"t":"2026-10-14T11:40:00Z","v":2160,"vw":13.81304},{"c":13.83,"h":13.83,"l":13.82,"n":6,"o":13.82,"t":"2026-10-14T11:45:00Z","v":670,"vw":13.826422},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-14T11:50:00Z","v":200,"vw":13.83},{"c":13.84,"h":13.84,"l":13.83,"n":7,"o":13.84,"t":"2026-10-14T11:55:00Z","v":998,"vw":13.835503},{"c":13.875,"h":13.875,"l":13.875,"n":2,"o":13.875,"t":"2026-10-14T12:00:00Z","v":348,"vw":13.875},{"c":13.9,"h":13.9,"l":13.89,"n":28,"o":13.89,"t":"2026-10-14T12:05:00Z","v":1739,"vw":13.896875},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-14T12:20:00Z","v":100,"vw":13.9},{"c":13.91,"h":13.91,"l":13.89,"n":6,"o":13.89,"t":"2026-10-14T12:25:00Z","v":2181,"vw":13.897377},{"c":13.84,"h":13.84,"l":13.84,"n":5,"o":13.84,"t":"2026-10-14T12:30:00Z","v":797,"vw":13.84},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-14T12:45:00Z","v":100,"vw":13.8},{"c":13.7201,"h":13.7201,"l":13.7201,"n":2,"o":13.7201,"t":"2026-10-14T12:55:00Z","v":295,"vw":13.7201},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-14T13:20:00Z","v":1850,"vw":13.85},{"c":13.89,"h":13.89,"l":13.89,"n":3,"o":13.89,"t":"2026-10-14T13:25:00Z","v":350,"vw":13.89},{"c":13.835,"h":13.905,"l":13.79,"n":355,"o":13.84,"t":"2026-10-14T13:30:00Z","v":142501,"vw":13.831392},{"c":13.77,"h":13.85,"l":13.76,"n":455,"o":13.82,"t":"2026-10-14T13:35:00Z","v":66832,"vw":13.798076},{"c":13.705,"h":13.775,"l":13.7,"n":803,"o":13.77,"t":"2026-10-14T13:40:00Z","v":107367,"vw":13.733135},{"c":13.71,"h":13.74,"l":13.69,"n":394,"o":13.695,"t":"2026-10-14T13:45:00Z","v":52646,"vw":13.712667},{"c":13.69,"h":13.72,"l":13.69,"n":437,"o":13.715,"t":"2026-10-14T13:50:00Z","v":60386,"vw":13.707382},{"c":13.64,"h":13.71,"l":13.64,"n":372,"o":13.695,"t":"2026-10-14T13:55:00Z","v":48829,"vw":13.665401},{"c":13.63,"h":13.66,"l":13.625,"n":626,"o":13.64,"t":"2026-10-14T14:00:00Z","v":66060,"vw":13.641308},{"c":13.65,"h":13.67,"l":13.64,"n":644,"o":13.64,"t":"2026-10-14T14:05:00Z","v":80128,"vw":13.65284},{"c":13.63,"h":13.65,"l":13.625,"n":534,"o":13.645,"t":"2026-10-14T14:10:00Z","v":69877,"vw":13.637221},{"c":13.665,"h":13.68,"l":13.61,"n":563,"o":13.635,"t":"2026-10-14T14:15:00Z","v":64066,"vw":13.647868},{"c":13.685,"h":13.69,"l":13.66,"n":716,"o":13.67,"t":"2026-10-14T14:20:00Z","v":98225,"vw":13.676746},{"c":13.705,"h":13.71,"l":13.67,"n":516,"o":13.685,"t":"2026-10-14T14:25:00Z","v":49401,"vw":13.695834},{"c":13.729,"h":13.735,"l":13.695,"n":787,"o":13.705,"t":"2026-10-14T14:30:00Z","v":112547,"vw":13.712486},{"c":13.775,"h":13.7899,"l":13.72,"n":721,"o":13.72,"t":"2026-10-14T14:35:00Z","v":153224,"vw":13.763858},{"c":13.7561,"h":13.8155,"l":13.755,"n":793,"o":13.775,"t":"2026-10-14T14:40:00Z","v":179777,"vw":13.789403},{"c":13.7793,"h":13.78,"l":13.74,"n":548,"o":13.755,"t":"2026-10-14T14:45:00Z","v":130763,"vw":13.756753},{"c":13.775,"h":13.805,"l":13.765,"n":632,"o":13.775,"t":"2026-10-14T14:50:00Z","v":157074,"vw":13.781198},{"c":13.755,"h":13.775,"l":13.75,"n":379,"o":13.77,"t":"2026-10-14T14:55:00Z","v":64789,"vw":13.763155},{"c":13.71,"h":13.77,"l":13.7019,"n":1042,"o":13.755,"t":"2026-10-14T15:00:00Z","v":242140,"vw":13.733413},{"c":13.685,"h":13.71,"l":13.665,"n":732,"o":13.71,"t":"2026-10-14T15:05:00Z","v":166091,"vw":13.690313},{"c":13.7186,"h":13.72,"l":13.6844,"n":473,"o":13.685,"t":"2026-10-14T15:10:00Z","v":143134,"vw":13.704851},{"c":13.735,"h":13.74,"l":13.71,"n":460,"o":13.715,"t":"2026-10-14T15:15:00Z","v":102115,"vw":13.725118},{"c":13.785,"h":13.7869,"l":13.7322,"n":646,"o":13.735,"t":"2026-10-14T15:20:00Z","v":197834,"vw":13.761629},{"c":13.78,"h":13.785,"l":13.76,"n":504,"o":13.785,"t":"2026-10-14T15:25:00Z","v":103307,"vw":13.775475},{"c":13.785,"h":13.795,"l":13.77,"n":484,"o":13.7795,"t":"2026-10-14T15:30:00Z","v":161824,"vw":13.783851},{"c":13.79,"h":13.82,"l":13.78,"n":684,"o":13.785,"t":"2026-10-14T15:35:00Z","v":173677,"vw":13.80073},{"c":13.77,"h":13.79,"l":13.77,"n":377,"o":13.785,"t":"2026-10-14T15:40:00Z","v":58037,"vw":13.781862},{"c":13.805,"h":13.805,"l":13.76,"n":677,"o":13.775,"t":"2026-10-14T15:45:00Z","v":146420,"vw":13.780291},{"c":13.79,"h":13.815,"l":13.79,"n":534,"o":13.805,"t":"2026-10-14T15:50:00Z","v":150774,"vw":13.80585},{"c":13.795,"h":13.805,"l":13.785,"n":503,"o":13.79,"t":"2026-10-14T15:55:00Z","v":93331,"vw":13.792709},{"c":13.77,"h":13.8,"l":13.77,"n":616,"o":13.795,"t":"2026-10-14T16:00:00Z","v":151998,"vw":13.788489},{"c":13.755,"h":13.785,"l":13.7501,"n":654,"o":13.775,"t":"2026-10-14T16:05:00Z","v":135992,"vw":13.770849},{"c":13.73,"h":13.7599,"l":13.73,"n":428,"o":13.75,"t":"2026-10-14T16:10:00Z","v":97360,"vw":13.744188},{"c":13.715,"h":13.745,"l":13.705,"n":649,"o":13.735,"t":"2026-10-14T16:15:00Z","v":114000,"vw":13.728318},{"c":13.765,"h":13.765,"l":13.715,"n":341,"o":13.715,"t":"2026-10-14T16:20:00Z","v":70673,"vw":13.748829},{"c":13.77,"h":13.78,"l":13.755,"n":414,"o":13.765,"t":"2026-10-14T16:25:00Z","v":76318,"vw":13.766112},{"c":13.7501,"h":13.7799,"l":13.7501,"n":413,"o":13.77,"t":"2026-10-14T16:30:00Z","v":118206,"vw":13.765689},{"c":13.755,"h":13.76,"l":13.745,"n":329,"o":13.755,"t":"2026-10-14T16:35:00Z","v":34356,"vw":13.753236},{"c":13.735,"h":13.76,"l":13.72,"n":357,"o":13.755,"t":"2026-10-14T16:40:00Z","v":42092,"vw":13.739462},{"c":13.72,"h":13.74,"l":13.72,"n":355,"o":13.735,"t":"2026-10-14T16:45:00Z","v":45043,"vw":13.729872},{"c":13.7,"h":13.725,"l":13.7,"n":408,"o":13.72,"t":"2026-10-14T16:50:00Z","v":54241,"vw":13.709904},{"c":13.685,"h":13.705,"l":13.67,"n":425,"o":13.705,"t":"2026-10-14T16:55:00Z","v":80680,"vw":13.687159},{"c":13.735,"h":13.74,"l":13.68,"n":771,"o":13.685,"t":"2026-10-14T17:00:00Z","v":160847,"vw":13.701851},{"c":13.745,"h":13.7499,"l":13.725,"n":694,"o":13.74,"t":"2026-10-14T17:05:00Z","v":290548,"vw":13.736777},{"c":13.745,"h":13.77,"l":13.74,"n":422,"o":13.745,"t":"2026-10-14T17:10:00Z","v":83399,"vw":13.751662},{"c":13.755,"h":13.765,"l":13.745,"n":287,"o":13.745,"t":"2026-10-14T17:15:00Z","v":50619,"vw":13.755818},{"c":13.7701,"h":13.78,"l":13.7501,"n":309,"o":13.755,"t":"2026-10-14T17:20:00Z","v":58657,"vw":13.767802},{"c":13.765,"h":13.785,"l":13.765,"n":466,"o":13.775,"t":"2026-10-14T17:25:00Z","v":74858,"vw":13.774309},{"c":13.775,"h":13.785,"l":13.7501,"n":381,"o":13.7649,"t":"2026-10-14T17:30:00Z","v":96174,"vw":13.771923},{"c":13.775,"h":13.78,"l":13.77,"n":307,"o":13.78,"t":"2026-10-14T17:35:00Z","v":55306,"vw":13.774292},{"c":13.765,"h":13.78,"l":13.76,"n":429,"o":13.775,"t":"2026-10-14T17:40:00Z","v":64832,"vw":13.770947},{"c":13.745,"h":13.765,"l":13.745,"n":433,"o":13.76,"t":"2026-10-14T17:45:00Z","v":72261,"vw":13.753078},{"c":13.755,"h":13.77,"l":13.745,"n":417,"o":13.745,"t":"2026-10-14T17:50:00Z","v":43762,"vw":13.754239},{"c":13.76,"h":13.77,"l":13.75,"n":461,"o":13.76,"t":"2026-10-14T17:55:00Z","v":81422,"vw":13.760888},{"c":13.7701,"h":13.78,"l":13.755,"n":472,"o":13.755,"t":"2026-10-14T18:00:00Z","v":50600,"vw":13.767731},{"c":13.775,"h":13.785,"l":13.755,"n":525,"o":13.775,"t":"2026-10-14T18:05:00Z","v":91652,"vw":13.76908},{"c":13.765,"h":13.785,"l":13.76,"n":333,"o":13.78,"t":"2026-10-14T18:10:00Z","v":52769,"vw":13.773777},{"c":13.775,"h":13.785,"l":13.765,"n":584,"o":13.765,"t":"2026-10-14T18:15:00Z","v":112101,"vw":13.773094},{"c":13.765,"h":13.78,"l":13.765,"n":373,"o":13.775,"t":"2026-10-14T18:20:00Z","v":83475,"vw":13.773666},{"c":13.765,"h":13.765,"l":13.76,"n":354,"o":13.765,"t":"2026-10-14T18:25:00Z","v":48143,"vw":13.763586},{"c":13.755,"h":13.77,"l":13.75,"n":364,"o":13.765,"t":"2026-10-14T18:30:00Z","v":40178,"vw":13.757363},{"c":13.765,"h":13.779,"l":13.755,"n":570,"o":13.755,"t":"2026-10-14T18:35:00Z","v":98802,"vw":13.765567},{"c":13.775,"h":13.785,"l":13.76,"n":536,"o":13.765,"t":"2026-10-14T18:40:00Z","v":91710,"vw":13.771435},{"c":13.805,"h":13.82,"l":13.775,"n":672,"o":13.78,"t":"2026-10-14T18:45:00Z","v":156806,"vw":13.797034},{"c":13.8,"h":13.81,"l":13.79,"n":531,"o":13.805,"t":"2026-10-14T18:50:00Z","v":86868,"vw":13.802546},{"c":13.8,"h":13.8,"l":13.79,"n":448,"o":13.79,"t":"2026-10-14T18:55:00Z","v":79798,"vw":13.795213},{"c":13.83,"h":13.83,"l":13.795,"n":478,"o":13.8,"t":"2026-10-14T19:00:00Z","v":65412,"vw":13.814521},{"c":13.84,"h":13.84,"l":13.82,"n":622,"o":13.825,"t":"2026-10-14T19:05:00Z","v":151634,"vw":13.829546},{"c":13.82,"h":13.84,"l":13.82,"n":676,"o":13.8301,"t":"2026-10-14T19:10:00Z","v":159990,"vw":13.832018},{"c":13.825,"h":13.85,"l":13.8201,"n":692,"o":13.825,"t":"2026-10-14T19:15:00Z","v":139742,"vw":13.836046},{"c":13.8,"h":13.83,"l":13.8,"n":642,"o":13.825,"t":"2026-10-14T19:20:00Z","v":136678,"vw":13.80944},{"c":13.775,"h":13.805,"l":13.77,"n":607,"o":13.805,"t":"2026-10-14T19:25:00Z","v":83937,"vw":13.783583},{"c":13.755,"h":13.805,"l":13.745,"n":1483,"o":13.775,"t":"2026-10-14T19:30:00Z","v":377215,"vw":13.781058},{"c":13.785,"h":13.79,"l":13.74,"n":1230,"o":13.755,"t":"2026-10-14T19:35:00Z","v":353008,"vw":13.762149},{"c":13.775,"h":13.79,"l":13.7535,"n":1635,"o":13.785,"t":"2026-10-14T19:40:00Z","v":369628,"vw":13.772648},{"c":13.795,"h":13.81,"l":13.76,"n":1474,"o":13.775,"t":"2026-10-14T19:45:00Z","v":293278,"vw":13.78535},{"c":13.815,"h":13.825,"l":13.765,"n":1695,"o":13.795,"t":"2026-10-14T19:50:00Z","v":375333,"vw":13.793827},{"c":13.865,"h":13.87,"l":13.815,"n":4614,"o":13.815,"t":"2026-10-14T19:55:00Z","v":962542,"vw":13.846933},{"c":13.8,"h":13.87,"l":13.8,"n":72,"o":13.865,"t":"2026-10-14T20:00:00Z","v":2037138,"vw":13.840094},{"c":13.8,"h":13.8,"l":13.72,"n":6,"o":13.72,"t":"2026-10-14T20:05:00Z","v":2860,"vw":13.754138},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-14T20:45:00Z","v":2300,"vw":13.84},{"c":13.8975,"h":13.8975,"l":13.8975,"n":1,"o":13.8975,"t":"2026-10-14T21:50:00Z","v":800,"vw":13.8975},{"c":13.7479,"h":13.7525,"l":13.7479,"n":2,"o":13.7525,"t":"2026-10-14T21:55:00Z","v":1600,"vw":13.7502},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-14T22:50:00Z","v":930,"vw":13.84},{"c":13.84,"h":13.84,"l":13.84,"n":4,"o":13.84,"t":"2026-10-14T23:45:00Z","v":319,"vw":13.84},{"c":13.92,"h":13.93,"l":13.92,"n":4,"o":13.93,"t":"2026-10-15T08:00:00Z","v":991,"vw":13.921041},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-15T08:25:00Z","v":201,"vw":13.95},{"c":14.1,"h":14.1,"l":14,"n":7,"o":14,"t":"2026-10-15T08:45:00Z","v":1681,"vw":14.022981},{"c":14.1,"h":14.1,"l":13.98,"n":2,"o":13.98,"t":"2026-10-15T08:50:00Z","v":329,"vw":14.059514},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-15T10:20:00Z","v":447,"vw":14.02},{"c":14.045,"h":14.045,"l":14.045,"n":1,"o":14.045,"t":"2026-10-15T10:55:00Z","v":343,"vw":14.045},{"c":14.07,"h":14.07,"l":14.0362,"n":16,"o":14.05,"t":"2026-10-15T11:00:00Z","v":909,"vw":14.056382},{"c":14.08,"h":14.1,"l":14.08,"n":9,"o":14.08,"t":"2026-10-15T11:15:00Z","v":1121,"vw":14.081986},{"c":14.125,"h":14.125,"l":14.1,"n":11,"o":14.1,"t":"2026-10-15T11:20:00Z","v":1388,"vw":14.113097},{"c":14.125,"h":14.13,"l":14.125,"n":3,"o":14.13,"t":"2026-10-15T11:25:00Z","v":1062,"vw":14.125943},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-15T11:55:00Z","v":200,"vw":14.01},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-15T12:10:00Z","v":400,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-15T12:30:00Z","v":255,"vw":14.05},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-15T12:45:00Z","v":2500,"vw":14.06},{"c":14.14,"h":14.14,"l":14.07,"n":10,"o":14.07,"t":"2026-10-15T13:05:00Z","v":1191,"vw":14.128214},{"c":14.16,"h":14.16,"l":14.09,"n":17,"o":14.09,"t":"2026-10-15T13:25:00Z","v":14270,"vw":14.154753},{"c":14.5,"h":14.5,"l":14.07,"n":1255,"o":14.07,"t":"2026-10-15T13:30:00Z","v":421912,"vw":14.287675},{"c":14.4999,"h":14.53,"l":14.445,"n":1409,"o":14.5,"t":"2026-10-15T13:35:00Z","v":288407,"vw":14.488681},{"c":14.395,"h":14.565,"l":14.395,"n":1285,"o":14.5,"t":"2026-10-15T13:40:00Z","v":195857,"vw":14.499395},{"c":14.545,"h":14.56,"l":14.395,"n":1005,"o":14.395,"t":"2026-10-15T13:45:00Z","v":171567,"vw":14.493493},{"c":14.62,"h":14.62,"l":14.53,"n":826,"o":14.55,"t":"2026-10-15T13:50:00Z","v":119093,"vw":14.573534},{"c":14.61,"h":14.7,"l":14.6,"n":2048,"o":14.62,"t":"2026-10-15T13:55:00Z","v":407607,"vw":14.651375},{"c":14.535,"h":14.62,"l":14.52,"n":1066,"o":14.605,"t":"2026-10-15T14:00:00Z","v":172316,"vw":14.562054},{"c":14.575,"h":14.605,"l":14.535,"n":738,"o":14.535,"t":"2026-10-15T14:05:00Z","v":110876,"vw":14.575327},{"c":14.545,"h":14.58,"l":14.495,"n":900,"o":14.575,"t":"2026-10-15T14:10:00Z","v":155856,"vw":14.532916},{"c":14.535,"h":14.59,"l":14.53,"n":662,"o":14.55,"t":"2026-10-15T14:15:00Z","v":82153,"vw":14.558158},{"c":14.58,"h":14.585875,"l":14.53,"n":566,"o":14.54,"t":"2026-10-15T14:20:00Z","v":72390,"vw":14.561412},{"c":14.55,"h":14.58,"l":14.535,"n":610,"o":14.575,"t":"2026-10-15T14:25:00Z","v":69293,"vw":14.552512},{"c":14.555,"h":14.6,"l":14.55,"n":906,"o":14.55,"t":"2026-10-15T14:30:00Z","v":129162,"vw":14.574818},{"c":14.47,"h":14.57,"l":14.455,"n":989,"o":14.55,"t":"2026-10-15T14:35:00Z","v":184258,"vw":14.523518},{"c":14.425,"h":14.475,"l":14.41,"n":1437,"o":14.465,"t":"2026-10-15T14:40:00Z","v":253678,"vw":14.441931},{"c":14.3901,"h":14.425,"l":14.37,"n":893,"o":14.425,"t":"2026-10-15T14:45:00Z","v":140135,"vw":14.394328},{"c":14.325,"h":14.4,"l":14.285,"n":1475,"o":14.395,"t":"2026-10-15T14:50:00Z","v":293911,"vw":14.345355},{"c":14.325,"h":14.345,"l":14.305,"n":907,"o":14.325,"t":"2026-10-15T14:55:00Z","v":169680,"vw":14.329846},{"c":14.36,"h":14.375,"l":14.325,"n":879,"o":14.325,"t":"2026-10-15T15:00:00Z","v":155938,"vw":14.352743},{"c":14.365,"h":14.385,"l":14.345,"n":886,"o":14.36,"t":"2026-10-15T15:05:00Z","v":189193,"vw":14.367784},{"c":14.365,"h":14.385,"l":14.355,"n":640,"o":14.365,"t":"2026-10-15T15:10:00Z","v":144692,"vw":14.369725},{"c":14.42,"h":14.425,"l":14.36,"n":1075,"o":14.365,"t":"2026-10-15T15:15:00Z","v":275189,"vw":14.399251},{"c":14.395,"h":14.415,"l":14.3802,"n":754,"o":14.41,"t":"2026-10-15T15:20:00Z","v":159490,"vw":14.398877},{"c":14.415,"h":14.415,"l":14.38,"n":546,"o":14.395,"t":"2026-10-15T15:25:00Z","v":92348,"vw":14.39958},{"c":14.39,"h":14.43,"l":14.37,"n":843,"o":14.415,"t":"2026-10-15T15:30:00Z","v":147793,"vw":14.406985},{"c":14.365,"h":14.415,"l":14.36,"n":437,"o":14.395,"t":"2026-10-15T15:35:00Z","v":70864,"vw":14.392607},{"c":14.37,"h":14.3875,"l":14.35,"n":443,"o":14.365,"t":"2026-10-15T15:40:00Z","v":43873,"vw":14.371415},{"c":14.36,"h":14.395,"l":14.355,"n":489,"o":14.37,"t":"2026-10-15T15:45:00Z","v":58757,"vw":14.374959},{"c":14.365,"h":14.375,"l":14.35,"n":373,"o":14.36,"t":"2026-10-15T15:50:00Z","v":47899,"vw":14.365019},{"c":14.335,"h":14.37,"l":14.33,"n":459,"o":14.365,"t":"2026-10-15T15:55:00Z","v":49802,"vw":14.353057},{"c":14.315,"h":14.335,"l":14.29,"n":495,"o":14.335,"t":"2026-10-15T16:00:00Z","v":41212,"vw":14.306892},{"c":14.3283,"h":14.33,"l":14.3,"n":487,"o":14.3125,"t":"2026-10-15T16:05:00Z","v":81039,"vw":14.31411},{"c":14.3025,"h":14.34,"l":14.3,"n":413,"o":14.33,"t":"2026-10-15T16:10:00Z","v":51871,"vw":14.321452},{"c":14.325,"h":14.33,"l":14.3,"n":457,"o":14.305,"t":"2026-10-15T16:15:00Z","v":58900,"vw":14.310873},{"c":14.325,"h":14.34,"l":14.325,"n":413,"o":14.325,"t":"2026-10-15T16:20:00Z","v":39369,"vw":14.333018},{"c":14.3401,"h":14.35,"l":14.32,"n":356,"o":14.325,"t":"2026-10-15T16:25:00Z","v":65997,"vw":14.335053},{"c":14.34,"h":14.355,"l":14.34,"n":319,"o":14.345,"t":"2026-10-15T16:30:00Z","v":35357,"vw":14.347034},{"c":14.345,"h":14.35,"l":14.33,"n":568,"o":14.34,"t":"2026-10-15T16:35:00Z","v":73786,"vw":14.341678},{"c":14.335,"h":14.345,"l":14.33,"n":318,"o":14.34,"t":"2026-10-15T16:40:00Z","v":39023,"vw":14.33648},{"c":14.335,"h":14.335,"l":14.315,"n":424,"o":14.335,"t":"2026-10-15T16:45:00Z","v":46823,"vw":14.325034},{"c":14.335,"h":14.34,"l":14.305,"n":631,"o":14.335,"t":"2026-10-15T16:50:00Z","v":84055,"vw":14.32234},{"c":14.345,"h":14.345,"l":14.32,"n":423,"o":14.335,"t":"2026-10-15T16:55:00Z","v":38411,"vw":14.334341},{"c":14.325,"h":14.355,"l":14.3201,"n":333,"o":14.345,"t":"2026-10-15T17:00:00Z","v":69224,"vw":14.330573},{"c":14.295,"h":14.325,"l":14.29,"n":538,"o":14.325,"t":"2026-10-15T17:05:00Z","v":72671,"vw":14.308078},{"c":14.285,"h":14.305,"l":14.285,"n":623,"o":14.295,"t":"2026-10-15T17:10:00Z","v":104796,"vw":14.293603},{"c":14.295,"h":14.305,"l":14.28,"n":538,"o":14.2801,"t":"2026-10-15T17:15:00Z","v":72849,"vw":14.295064},{"c":14.295,"h":14.3,"l":14.29,"n":242,"o":14.29,"t":"2026-10-15T17:20:00Z","v":27123,"vw":14.296413},{"c":14.305,"h":14.305,"l":14.28,"n":460,"o":14.2999,"t":"2026-10-15T17:25:00Z","v":67697,"vw":14.292327},{"c":14.305,"h":14.305,"l":14.29,"n":388,"o":14.305,"t":"2026-10-15T17:30:00Z","v":40975,"vw":14.296655},{"c":14.275,"h":14.305,"l":14.27,"n":425,"o":14.3001,"t":"2026-10-15T17:35:00Z","v":41007,"vw":14.290973},{"c":14.27,"h":14.28,"l":14.265,"n":384,"o":14.275,"t":"2026-10-15T17:40:00Z","v":55385,"vw":14.27309},{"c":14.285,"h":14.29,"l":14.27,"n":492,"o":14.2701,"t":"2026-10-15T17:45:00Z","v":55340,"vw":14.283326},{"c":14.345,"h":14.355,"l":14.29,"n":853,"o":14.29,"t":"2026-10-15T17:50:00Z","v":106015,"vw":14.318998},{"c":14.355,"h":14.37,"l":14.3426,"n":723,"o":14.35,"t":"2026-10-15T17:55:00Z","v":146493,"vw":14.359096},{"c":14.34,"h":14.37,"l":14.34,"n":905,"o":14.355,"t":"2026-10-15T18:00:00Z","v":163403,"vw":14.357303},{"c":14.315,"h":14.345,"l":14.31,"n":444,"o":14.34,"t":"2026-10-15T18:05:00Z","v":66583,"vw":14.321927},{"c":14.3071,"h":14.32,"l":14.29,"n":413,"o":14.305,"t":"2026-10-15T18:10:00Z","v":41234,"vw":14.302356},{"c":14.315,"h":14.32,"l":14.3,"n":466,"o":14.305,"t":"2026-10-15T18:15:00Z","v":62961,"vw":14.312739},{"c":14.32,"h":14.34,"l":14.305,"n":608,"o":14.31,"t":"2026-10-15T18:20:00Z","v":114761,"vw":14.32389},{"c":14.305,"h":14.33,"l":14.3,"n":421,"o":14.325,"t":"2026-10-15T18:25:00Z","v":52530,"vw":14.315149},{"c":14.3,"h":14.32,"l":14.3,"n":566,"o":14.305,"t":"2026-10-15T18:30:00Z","v":83462,"vw":14.308494},{"c":14.315,"h":14.32,"l":14.3,"n":430,"o":14.3,"t":"2026-10-15T18:35:00Z","v":63920,"vw":14.310977},{"c":14.29,"h":14.32,"l":14.29,"n":664,"o":14.315,"t":"2026-10-15T18:40:00Z","v":127040,"vw":14.303281},{"c":14.31,"h":14.32,"l":14.295,"n":517,"o":14.3,"t":"2026-10-15T18:45:00Z","v":77911,"vw":14.310149},{"c":14.295,"h":14.31,"l":14.29,"n":468,"o":14.31,"t":"2026-10-15T18:50:00Z","v":75258,"vw":14.299329},{"c":14.265,"h":14.295,"l":14.2601,"n":550,"o":14.29,"t":"2026-10-15T18:55:00Z","v":75861,"vw":14.275381},{"c":14.265,"h":14.275,"l":14.26,"n":463,"o":14.265,"t":"2026-10-15T19:00:00Z","v":60779,"vw":14.26835},{"c":14.275,"h":14.28,"l":14.2601,"n":661,"o":14.2678,"t":"2026-10-15T19:05:00Z","v":56384,"vw":14.270379},{"c":14.275,"h":14.28,"l":14.26,"n":621,"o":14.275,"t":"2026-10-15T19:10:00Z","v":80350,"vw":14.269633},{"c":14.24,"h":14.29,"l":14.23,"n":1227,"o":14.27,"t":"2026-10-15T19:15:00Z","v":208102,"vw":14.254968},{"c":14.255,"h":14.255,"l":14.235,"n":949,"o":14.235,"t":"2026-10-15T19:20:00Z","v":125772,"vw":14.243001},{"c":14.205,"h":14.255,"l":14.195,"n":820,"o":14.255,"t":"2026-10-15T19:25:00Z","v":102822,"vw":14.223758},{"c":14.225,"h":14.23,"l":14.18,"n":1012,"o":14.205,"t":"2026-10-15T19:30:00Z","v":148563,"vw":14.208774},{"c":14.195,"h":14.235,"l":14.18,"n":771,"o":14.225,"t":"2026-10-15T19:35:00Z","v":117695,"vw":14.207323},{"c":14.195,"h":14.205,"l":14.17,"n":1023,"o":14.195,"t":"2026-10-15T19:40:00Z","v":160800,"vw":14.190578},{"c":14.1701,"h":14.2,"l":14.16,"n":1030,"o":14.195,"t":"2026-10-15T19:45:00Z","v":180820,"vw":14.178099},{"c":14.225,"h":14.23,"l":14.17,"n":1725,"o":14.17,"t":"2026-10-15T19:50:00Z","v":253176,"vw":14.195372},{"c":14.18,"h":14.23,"l":14.17,"n":4897,"o":14.225,"t":"2026-10-15T19:55:00Z","v":807164,"vw":14.196832},{"c":14.18,"h":14.18,"l":14.18,"n":40,"o":14.18,"t":"2026-10-15T20:00:00Z","v":1232929,"vw":14.18},{"c":14.2,"h":14.21,"l":14.18,"n":5,"o":14.19,"t":"2026-10-15T20:05:00Z","v":1256,"vw":14.196813},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-15T20:15:00Z","v":268,"vw":14.2},{"c":14.1718,"h":14.1718,"l":14.1718,"n":1,"o":14.1718,"t":"2026-10-15T20:50:00Z","v":400,"vw":14.1718},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-15T21:10:00Z","v":444,"vw":14.18},{"c":14.1748,"h":14.1748,"l":14.1748,"n":1,"o":14.1748,"t":"2026-10-15T21:25:00Z","v":103,"vw":14.1748},{"c":14.18,"h":14.18,"l":14.18,"n":11,"o":14.18,"t":"2026-10-15T22:25:00Z","v":2256,"vw":14.18},{"c":14.1581,"h":14.1581,"l":14.1581,"n":2,"o":14.1581,"t":"2026-10-15T23:45:00Z","v":118,"vw":14.1581},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-16T08:00:00Z","v":100,"vw":14.2},{"c":14.23,"h":14.23,"l":14.2,"n":6,"o":14.2,"t":"2026-10-16T08:30:00Z","v":363,"vw":14.211471},{"c":14.225,"h":14.23,"l":14.225,"n":3,"o":14.23,"t":"2026-10-16T09:10:00Z","v":220,"vw":14.227489},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-16T10:05:00Z","v":131,"vw":14.23},{"c":14.23,"h":14.25,"l":14.23,"n":4,"o":14.25,"t":"2026-10-16T10:35:00Z","v":241,"vw":14.239121},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-16T11:35:00Z","v":130,"vw":14.26},{"c":14.27,"h":14.27,"l":14.27,"n":17,"o":14.27,"t":"2026-10-16T11:55:00Z","v":521,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-16T12:00:00Z","v":100,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":13,"o":14.27,"t":"2026-10-16T12:05:00Z","v":130,"vw":14.27},{"c":14.24,"h":14.27,"l":14.24,"n":8,"o":14.27,"t":"2026-10-16T12:25:00Z","v":805,"vw":14.264079},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-16T12:35:00Z","v":602,"vw":14.27},{"c":14.3,"h":14.3,"l":14.27,"n":29,"o":14.27,"t":"2026-10-16T12:50:00Z","v":2033,"vw":14.289055},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-16T13:00:00Z","v":1000,"vw":14.29},{"c":14.31,"h":14.31,"l":14.29,"n":4,"o":14.29,"t":"2026-10-16T13:05:00Z","v":743,"vw":14.305391},{"c":14.27,"h":14.27,"l":14.27,"n":6,"o":14.27,"t":"2026-10-16T13:10:00Z","v":1000,"vw":14.27},{"c":14.29,"h":14.29,"l":14.29,"n":11,"o":14.29,"t":"2026-10-16T13:20:00Z","v":238,"vw":14.29},{"c":14.26,"h":14.34,"l":14.19,"n":623,"o":14.25,"t":"2026-10-16T13:30:00Z","v":170027,"vw":14.281251},{"c":14.335,"h":14.36,"l":14.26,"n":906,"o":14.265,"t":"2026-10-16T13:35:00Z","v":108962,"vw":14.307629},{"c":14.385,"h":14.39,"l":14.33,"n":671,"o":14.335,"t":"2026-10-16T13:40:00Z","v":70299,"vw":14.360577},{"c":14.41,"h":14.415,"l":14.355,"n":513,"o":14.385,"t":"2026-10-16T13:45:00Z","v":48117,"vw":14.385427},{"c":14.375,"h":14.4196,"l":14.37,"n":438,"o":14.41,"t":"2026-10-16T13:50:00Z","v":49284,"vw":14.393663},{"c":14.4,"h":14.42,"l":14.3701,"n":414,"o":14.375,"t":"2026-10-16T13:55:00Z","v":35653,"vw":14.396492},{"c":14.35,"h":14.43,"l":14.34,"n":496,"o":14.4,"t":"2026-10-16T14:00:00Z","v":54568,"vw":14.392515},{"c":14.345,"h":14.385,"l":14.34,"n":367,"o":14.355,"t":"2026-10-16T14:05:00Z","v":30375,"vw":14.354255},{"c":14.345,"h":14.375,"l":14.33,"n":500,"o":14.345,"t":"2026-10-16T14:10:00Z","v":54839,"vw":14.350026},{"c":14.315,"h":14.3499,"l":14.28,"n":414,"o":14.345,"t":"2026-10-16T14:15:00Z","v":40396,"vw":14.308372},{"c":14.34,"h":14.345,"l":14.31,"n":439,"o":14.315,"t":"2026-10-16T14:20:00Z","v":50056,"vw":14.324264},{"c":14.365,"h":14.385,"l":14.345,"n":382,"o":14.345,"t":"2026-10-16T14:25:00Z","v":26978,"vw":14.363602},{"c":14.35,"h":14.365,"l":14.345,"n":365,"o":14.365,"t":"2026-10-16T14:30:00Z","v":25216,"vw":14.355913},{"c":14.335,"h":14.355,"l":14.33,"n":407,"o":14.345,"t":"2026-10-16T14:35:00Z","v":36503,"vw":14.34223},{"c":14.3,"h":14.34,"l":14.3,"n":376,"o":14.335,"t":"2026-10-16T14:40:00Z","v":40932,"vw":14.3183},{"c":14.285,"h":14.315,"l":14.27,"n":393,"o":14.3,"t":"2026-10-16T14:45:00Z","v":39069,"vw":14.293749},{"c":14.325,"h":14.335,"l":14.29,"n":454,"o":14.29,"t":"2026-10-16T14:50:00Z","v":42849,"vw":14.31647},{"c":14.365,"h":14.365,"l":14.325,"n":373,"o":14.325,"t":"2026-10-16T14:55:00Z","v":56193,"vw":14.345207},{"c":14.38,"h":14.38,"l":14.355,"n":426,"o":14.365,"t":"2026-10-16T15:00:00Z","v":81443,"vw":14.368153},{"c":14.405,"h":14.405,"l":14.375,"n":524,"o":14.3781,"t":"2026-10-16T15:05:00Z","v":99779,"vw":14.393369},{"c":14.4001,"h":14.415,"l":14.385,"n":519,"o":14.405,"t":"2026-10-16T15:10:00Z","v":105861,"vw":14.403478},{"c":14.37,"h":14.405,"l":14.3604,"n":527,"o":14.405,"t":"2026-10-16T15:15:00Z","v":86733,"vw":14.376458},{"c":14.405,"h":14.42,"l":14.365,"n":519,"o":14.365,"t":"2026-10-16T15:20:00Z","v":62342,"vw":14.407177},{"c":14.37,"h":14.405,"l":14.351,"n":556,"o":14.405,"t":"2026-10-16T15:25:00Z","v":58405,"vw":14.386194},{"c":14.375,"h":14.3899,"l":14.37,"n":352,"o":14.38,"t":"2026-10-16T15:30:00Z","v":31845,"vw":14.377713},{"c":14.355,"h":14.385,"l":14.35,"n":458,"o":14.375,"t":"2026-10-16T15:35:00Z","v":51707,"vw":14.369924},{"c":14.315,"h":14.355,"l":14.315,"n":671,"o":14.355,"t":"2026-10-16T15:40:00Z","v":95302,"vw":14.328482},{"c":14.325,"h":14.335,"l":14.31,"n":577,"o":14.315,"t":"2026-10-16T15:45:00Z","v":153945,"vw":14.315323},{"c":14.3596,"h":14.365,"l":14.315,"n":595,"o":14.32,"t":"2026-10-16T15:50:00Z","v":70826,"vw":14.335457},{"c":14.315,"h":14.355,"l":14.31,"n":417,"o":14.355,"t":"2026-10-16T15:55:00Z","v":39748,"vw":14.344135},{"c":14.285,"h":14.325,"l":14.2801,"n":573,"o":14.315,"t":"2026-10-16T16:00:00Z","v":69845,"vw":14.299527},{"c":14.305,"h":14.31,"l":14.285,"n":392,"o":14.285,"t":"2026-10-16T16:05:00Z","v":62338,"vw":14.301906},{"c":14.275,"h":14.32,"l":14.275,"n":548,"o":14.3009,"t":"2026-10-16T16:10:00Z","v":152714,"vw":14.2929},{"c":14.2401,"h":14.28,"l":14.24,"n":479,"o":14.275,"t":"2026-10-16T16:15:00Z","v":360892,"vw":14.246678},{"c":14.28,"h":14.295,"l":14.225,"n":1090,"o":14.245,"t":"2026-10-16T16:20:00Z","v":177653,"vw":14.261913},{"c":14.295,"h":14.31,"l":14.28,"n":426,"o":14.28,"t":"2026-10-16T16:25:00Z","v":45230,"vw":14.294057},{"c":14.305,"h":14.305,"l":14.28,"n":391,"o":14.295,"t":"2026-10-16T16:30:00Z","v":30378,"vw":14.292174},{"c":14.285,"h":14.305,"l":14.28,"n":332,"o":14.305,"t":"2026-10-16T16:35:00Z","v":25252,"vw":14.291744},{"c":14.295,"h":14.305,"l":14.285,"n":328,"o":14.285,"t":"2026-10-16T16:40:00Z","v":28816,"vw":14.294376},{"c":14.295,"h":14.305,"l":14.29,"n":398,"o":14.295,"t":"2026-10-16T16:45:00Z","v":44572,"vw":14.299973},{"c":14.305,"h":14.305,"l":14.29,"n":281,"o":14.295,"t":"2026-10-16T16:50:00Z","v":22316,"vw":14.297774},{"c":14.315,"h":14.32,"l":14.305,"n":286,"o":14.305,"t":"2026-10-16T16:55:00Z","v":24768,"vw":14.314461},{"c":14.305,"h":14.325,"l":14.305,"n":446,"o":14.315,"t":"2026-10-16T17:00:00Z","v":36435,"vw":14.314237},{"c":14.295,"h":14.32,"l":14.285,"n":483,"o":14.305,"t":"2026-10-16T17:05:00Z","v":53117,"vw":14.300057},{"c":14.295,"h":14.31,"l":14.275,"n":382,"o":14.295,"t":"2026-10-16T17:10:00Z","v":34542,"vw":14.289295},{"c":14.2901,"h":14.315,"l":14.29,"n":364,"o":14.295,"t":"2026-10-16T17:15:00Z","v":54163,"vw":14.300535},{"c":14.295,"h":14.295,"l":14.28,"n":286,"o":14.295,"t":"2026-10-16T17:20:00Z","v":24143,"vw":14.287862},{"c":14.305,"h":14.31,"l":14.28,"n":404,"o":14.29,"t":"2026-10-16T17:25:00Z","v":28947,"vw":14.295822},{"c":14.315,"h":14.335,"l":14.3,"n":545,"o":14.305,"t":"2026-10-16T17:30:00Z","v":82160,"vw":14.31223},{"c":14.32,"h":14.345,"l":14.315,"n":532,"o":14.315,"t":"2026-10-16T17:35:00Z","v":77045,"vw":14.326007},{"c":14.335,"h":14.34,"l":14.315,"n":349,"o":14.32,"t":"2026-10-16T17:40:00Z","v":28958,"vw":14.32921},{"c":14.33,"h":14.34,"l":14.33,"n":302,"o":14.335,"t":"2026-10-16T17:45:00Z","v":23553,"vw":14.334605},{"c":14.315,"h":14.335,"l":14.31,"n":395,"o":14.335,"t":"2026-10-16T17:50:00Z","v":46878,"vw":14.321747},{"c":14.31,"h":14.315,"l":14.29,"n":406,"o":14.315,"t":"2026-10-16T17:55:00Z","v":42394,"vw":14.302488},{"c":14.285,"h":14.32,"l":14.275,"n":523,"o":14.31,"t":"2026-10-16T18:00:00Z","v":67830,"vw":14.298288},{"c":14.28,"h":14.29,"l":14.2712,"n":520,"o":14.285,"t":"2026-10-16T18:05:00Z","v":68850,"vw":14.280986},{"c":14.28,"h":14.285,"l":14.2602,"n":379,"o":14.28,"t":"2026-10-16T18:10:00Z","v":37492,"vw":14.273218},{"c":14.266,"h":14.28,"l":14.2501,"n":479,"o":14.275,"t":"2026-10-16T18:15:00Z","v":70300,"vw":14.268339},{"c":14.245,"h":14.265,"l":14.235,"n":446,"o":14.26,"t":"2026-10-16T18:20:00Z","v":59447,"vw":14.253373},{"c":14.265,"h":14.27,"l":14.24,"n":566,"o":14.25,"t":"2026-10-16T18:25:00Z","v":134919,"vw":14.248638},{"c":14.275,"h":14.29,"l":14.265,"n":491,"o":14.265,"t":"2026-10-16T18:30:00Z","v":70086,"vw":14.274623},{"c":14.29,"h":14.295,"l":14.26,"n":417,"o":14.275,"t":"2026-10-16T18:35:00Z","v":50860,"vw":14.274636},{"c":14.31,"h":14.31,"l":14.285,"n":459,"o":14.2901,"t":"2026-10-16T18:40:00Z","v":60661,"vw":14.295579},{"c":14.35,"h":14.355,"l":14.305,"n":477,"o":14.305,"t":"2026-10-16T18:45:00Z","v":67810,"vw":14.336704},{"c":14.355,"h":14.36,"l":14.35,"n":484,"o":14.355,"t":"2026-10-16T18:50:00Z","v":53182,"vw":14.356365},{"c":14.375,"h":14.38,"l":14.35,"n":950,"o":14.355,"t":"2026-10-16T18:55:00Z","v":165918,"vw":14.362989},{"c":14.39,"h":14.39,"l":14.3701,"n":487,"o":14.38,"t":"2026-10-16T19:00:00Z","v":65483,"vw":14.379704},{"c":14.375,"h":14.41,"l":14.37,"n":914,"o":14.39,"t":"2026-10-16T19:05:00Z","v":188526,"vw":14.390744},{"c":14.365,"h":14.38,"l":14.36,"n":754,"o":14.37,"t":"2026-10-16T19:10:00Z","v":113379,"vw":14.36717},{"c":14.385,"h":14.39,"l":14.36,"n":613,"o":14.37,"t":"2026-10-16T19:15:00Z","v":92001,"vw":14.380752},{"c":14.415,"h":14.42,"l":14.37,"n":865,"o":14.38,"t":"2026-10-16T19:20:00Z","v":288021,"vw":14.386004},{"c":14.43,"h":14.43,"l":14.4001,"n":990,"o":14.41,"t":"2026-10-16T19:25:00Z","v":227293,"vw":14.417878},{"c":14.455,"h":14.46,"l":14.425,"n":1236,"o":14.43,"t":"2026-10-16T19:30:00Z","v":225798,"vw":14.446769},{"c":14.45,"h":14.4665,"l":14.445,"n":1075,"o":14.46,"t":"2026-10-16T19:35:00Z","v":149301,"vw":14.457302},{"c":14.46,"h":14.47,"l":14.435,"n":1264,"o":14.455,"t":"2026-10-16T19:40:00Z","v":220502,"vw":14.451629},{"c":14.445,"h":14.465,"l":14.43,"n":1302,"o":14.46,"t":"2026-10-16T19:45:00Z","v":215941,"vw":14.447417},{"c":14.405,"h":14.465,"l":14.4,"n":1591,"o":14.44,"t":"2026-10-16T19:50:00Z","v":274076,"vw":14.443343},{"c":14.47,"h":14.49,"l":14.4,"n":4146,"o":14.405,"t":"2026-10-16T19:55:00Z","v":884903,"vw":14.466808},{"c":14.47,"h":14.47,"l":14.47,"n":73,"o":14.47,"t":"2026-10-16T20:00:00Z","v":1817020,"vw":14.47},{"c":14.3525,"h":14.3525,"l":14.3525,"n":1,"o":14.3525,"t":"2026-10-16T20:10:00Z","v":100,"vw":14.3525},{"c":14.2499,"h":14.2499,"l":14.2499,"n":1,"o":14.2499,"t":"2026-10-16T20:20:00Z","v":92584,"vw":14.2499},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-10-16T20:55:00Z","v":204,"vw":14.39},{"c":14.43,"h":14.43,"l":14.43,"n":4,"o":14.43,"t":"2026-10-16T23:25:00Z","v":309,"vw":14.43}],"history":[{"c":29.45,"h":29.475,"l":29.14,"n":27225,"o":29.37,"t":"2024-10-14T04:00:00Z","v":2587778,"vw":29.321879},{"c":29.58,"h":30.11,"l":29.46,"n":34518,"o":29.58,"t":"2024-10-15T04:00:00Z","v":4562472,"vw":29.696715},{"c":29.72,"h":29.895,"l":29.46,"n":30324,"o":29.54,"t":"2024-10-16T04:00:00Z","v":5139569,"vw":29.720069},{"c":30.31,"h":30.47,"l":29.77,"n":44162,"o":29.87,"t":"2024-10-17T04:00:00Z","v":6727430,"vw":30.205304},{"c":30.32,"h":30.38,"l":30.06,"n":38457,"o":30.27,"t":"2024-10-18T04:00:00Z","v":5561849,"vw":30.291192},{"c":29.51,"h":30.36,"l":29.365,"n":37194,"o":30.35,"t":"2024-10-21T04:00:00Z","v":5261751,"vw":29.577821},{"c":29.48,"h":29.595,"l":29.31,"n":30112,"o":29.57,"t":"2024-10-22T04:00:00Z","v":3713979,"vw":29.446091},{"c":29.45,"h":29.54,"l":29.24,"n":24822,"o":29.38,"t":"2024-10-23T04:00:00Z","v":2612266,"vw":29.431477},{"c":29.35,"h":29.62,"l":29.28,"n":23067,"o":29.54,"t":"2024-10-24T04:00:00Z","v":2695505,"vw":29.37386},{"c":29.43,"h":29.51,"l":29.28,"n":25528,"o":29.45,"t":"2024-10-25T04:00:00Z","v":2474903,"vw":29.413152},{"c":29.76,"h":29.905,"l":29.5,"n":26149,"o":29.56,"t":"2024-10-28T04:00:00Z","v":2426905,"vw":29.76755},{"c":29.43,"h":29.855,"l":29.415,"n":27681,"o":29.59,"t":"2024-10-29T04:00:00Z","v":3171723,"vw":29.581178},{"c":29.43,"h":29.45,"l":29.1629,"n":35354,"o":29.38,"t":"2024-10-30T04:00:00Z","v":4141606,"vw":29.344479},{"c":28.94,"h":29.36,"l":28.93,"n":32970,"o":29.15,"t":"2024-10-31T04:00:00Z","v":3818088,"vw":29.070662},{"c":28.97,"h":29.205,"l":28.895,"n":30499,"o":29.1,"t":"2024-11-01T04:00:00Z","v":3411269,"vw":29.012311},{"c":28.77,"h":29.14,"l":28.755,"n":29332,"o":28.97,"t":"2024-11-04T05:00:00Z","v":3061758,"vw":28.874775},{"c":29.08,"h":29.15,"l":28.52,"n":27594,"o":28.69,"t":"2024-11-05T05:00:00Z","v":3403167,"vw":28.981296},{"c":28.9,"h":29.46,"l":28.83,"n":40325,"o":29.43,"t":"2024-11-06T05:00:00Z","v":5172750,"vw":29.032533},{"c":28.31,"h":28.9,"l":28.05,"n":47037,"o":28.87,"t":"2024-11-07T05:00:00Z","v":5644806,"vw":28.386884},{"c":28.44,"h":28.57,"l":28.07,"n":30379,"o":28.32,"t":"2024-11-08T05:00:00Z","v":2912183,"vw":28.42522},{"c":27.74,"h":28.51,"l":27.71,"n":51081,"o":28.48,"t":"2024-11-11T05:00:00Z","v":6425346,"vw":27.862395},{"c":27.68,"h":27.99,"l":27.47,"n":41997,"o":27.94,"t":"2024-11-12T05:00:00Z","v":6136928,"vw":27.682123},{"c":27.64,"h":27.79,"l":27.53,"n":31766,"o":27.67,"t":"2024-11-13T05:00:00Z","v":3318790,"vw":27.666604},{"c":27.45,"h":27.945,"l":27.43,"n":46369,"o":27.59,"t":"2024-11-14T05:00:00Z","v":5639397,"vw":27.561738},{"c":26.7,"h":27.51,"l":26.21,"n":77714,"o":27.51,"t":"2024-11-15T05:00:00Z","v":10674028,"vw":26.594943},{"c":26.61,"h":27.03,"l":26.56,"n":44808,"o":26.86,"t":"2024-11-18T05:00:00Z","v":5861379,"vw":26.726484},{"c":26.48,"h":26.73,"l":26.36,"n":41244,"o":26.5,"t":"2024-11-19T05:00:00Z","v":5088654,"vw":26.5309},{"c":27.12,"h":27.16,"l":26.44,"n":47769,"o":26.5,"t":"2024-11-20T05:00:00Z","v":6515520,"vw":26.905609},{"c":27.17,"h":27.5,"l":26.95,"n":34488,"o":27.19,"t":"2024-11-21T05:00:00Z","v":4379662,"vw":27.221498},{"c":27.42,"h":27.52,"l":27.19,"n":35874,"o":27.34,"t":"2024-11-22T05:00:00Z","v":4677170,"vw":27.412773},{"c":27.45,"h":27.97,"l":27.45,"n":41958,"o":27.47,"t":"2024-11-25T05:00:00Z","v":8288811,"vw":27.560329},{"c":27.49,"h":27.75,"l":27.39,"n":41057,"o":27.54,"t":"2024-11-26T05:00:00Z","v":5294392,"vw":27.498326},{"c":27.45,"h":27.69,"l":27.395,"n":32665,"o":27.6,"t":"2024-11-27T05:00:00Z","v":4042364,"vw":27.487334},{"c":27.55,"h":27.745,"l":27.33,"n":22874,"o":27.38,"t":"2024-11-29T05:00:00Z","v":4236925,"vw":27.585318},{"c":27.82,"h":27.96,"l":27.41,"n":45854,"o":27.56,"t":"2024-12-02T05:00:00Z","v":6903994,"vw":27.773446},{"c":27.71,"h":28.06,"l":27.675,"n":32903,"o":27.82,"t":"2024-12-03T05:00:00Z","v":4250762,"vw":27.802213},{"c":27.32,"h":27.56,"l":27.25,"n":27180,"o":27.41,"t":"2024-12-04T05:00:00Z","v":3365500,"vw":27.368704},{"c":27.82,"h":28.69,"l":27.28,"n":36779,"o":27.35,"t":"2024-12-05T05:00:00Z","v":4799411,"vw":27.773058},{"c":27.24,"h":27.97,"l":27.16,"n":40985,"o":27.89,"t":"2024-12-06T05:00:00Z","v":4987601,"vw":27.516076},{"c":27.74,"h":28.045,"l":27.21,"n":40581,"o":27.33,"t":"2024-12-09T05:00:00Z","v":6712220,"vw":27.705472},{"c":27.84,"h":28.04,"l":27.43,"n":35505,"o":27.65,"t":"2024-12-10T05:00:00Z","v":5023684,"vw":27.803592},{"c":27.73,"h":28.065,"l":27.59,"n":35769,"o":27.9,"t":"2024-12-11T05:00:00Z","v":4835265,"vw":27.777194},{"c":28.07,"h":28.22,"l":27.7,"n":41044,"o":28.05,"t":"2024-12-12T05:00:00Z","v":4739324,"vw":28.044026},{"c":28.2,"h":28.21,"l":27.79,"n":30772,"o":28.05,"t":"2024-12-13T05:00:00Z","v":3510709,"vw":28.103653},{"c":27.9,"h":28.34,"l":27.865,"n":46466,"o":28.2,"t":"2024-12-16T05:00:00Z","v":5301209,"vw":28.042063},{"c":27.88,"h":27.965,"l":27.39,"n":44942,"o":27.42,"t":"2024-12-17T05:00:00Z","v":6178562,"vw":27.836476},{"c":27.37,"h":27.75,"l":27.25,"n":59045,"o":27.51,"t":"2024-12-18T05:00:00Z","v":6706641,"vw":27.457638},{"c":26.81,"h":27.2,"l":26.345,"n":68038,"o":26.95,"t":"2024-12-19T05:00:00Z","v":8407713,"vw":26.846491},{"c":27.11,"h":27.24,"l":26.72,"n":54719,"o":26.72,"t":"2024-12-20T05:00:00Z","v":14579910,"vw":27.071823},{"c":27.53,"h":27.55,"l":26.92,"n":37012,"o":27,"t":"2024-12-23T05:00:00Z","v":4891126,"vw":27.338355},{"c":27.64,"h":27.64,"l":27.33,"n":17051,"o":27.5,"t":"2024-12-24T05:00:00Z","v":2123479,"vw":27.528904},{"c":27.55,"h":27.8,"l":27.41,"n":30836,"o":27.48,"t":"2024-12-26T05:00:00Z","v":3286531,"vw":27.624588},{"c":27.66,"h":27.735,"l":27.31,"n":28922,"o":27.31,"t":"2024-12-27T05:00:00Z","v":3515701,"vw":27.602132},{"c":27.54,"h":27.67,"l":27.31,"n":34661,"o":27.6,"t":"2024-12-30T05:00:00Z","v":4551540,"vw":27.541929},{"c":27.75,"h":27.8599,"l":27.44,"n":21621,"o":27.47,"t":"2024-12-31T05:00:00Z","v":2627329,"vw":27.698394},{"c":27.67,"h":28.1,"l":27.585,"n":39038,"o":27.82,"t":"2025-01-02T05:00:00Z","v":5543994,"vw":27.709539},{"c":27.65,"h":27.805,"l":27.37,"n":31798,"o":27.62,"t":"2025-01-03T05:00:00Z","v":4491674,"vw":27.673194},{"c":26.89,"h":27.65,"l":26.825,"n":38659,"o":27.53,"t":"2025-01-06T05:00:00Z","v":4625880,"vw":27.063066},{"c":26.63,"h":27.14,"l":26.5,"n":37078,"o":26.96,"t":"2025-01-07T05:00:00Z","v":4588992,"vw":26.753952},{"c":26.6,"h":26.67,"l":26.26,"n":37831,"o":26.57,"t":"2025-01-08T05:00:00Z","v":5578911,"vw":26.506845},{"c":25.94,"h":26.535,"l":25.91,"n":38314,"o":26.35,"t":"2025-01-10T05:00:00Z","v":5528953,"vw":26.142897},{"c":26.27,"h":26.445,"l":25.85,"n":44261,"o":26.08,"t":"2025-01-13T05:00:00Z","v":5660527,"vw":26.263205},{"c":26.05,"h":26.35,"l":26,"n":35812,"o":26.22,"t":"2025-01-14T05:00:00Z","v":4303142,"vw":26.09714},{"c":25.51,"h":26.205,"l":25.43,"n":42412,"o":26.05,"t":"2025-01-15T05:00:00Z","v":4659788,"vw":25.602921},{"c":25.79,"h":25.82,"l":25.35,"n":38332,"o":25.42,"t":"2025-01-16T05:00:00Z","v":4999593,"vw":25.645116},{"c":25.82,"h":25.96,"l":25.675,"n":45176,"o":25.78,"t":"2025-01-17T05:00:00Z","v":9681154,"vw":25.78134},{"c":25.7,"h":26.09,"l":25.57,"n":45200,"o":25.83,"t":"2025-01-21T05:00:00Z","v":6584962,"vw":25.759424},{"c":25.31,"h":25.69,"l":25.135,"n":40743,"o":25.69,"t":"2025-01-22T05:00:00Z","v":5975804,"vw":25.326464},{"c":25.34,"h":25.425,"l":25.055,"n":35817,"o":25.37,"t":"2025-01-23T05:00:00Z","v":4793906,"vw":25.255863},{"c":25.78,"h":25.895,"l":25.31,"n":38396,"o":25.36,"t":"2025-01-24T05:00:00Z","v":6391484,"vw":25.738801},{"c":26.21,"h":26.78,"l":25.8,"n":56049,"o":25.8,"t":"2025-01-27T05:00:00Z","v":7426057,"vw":26.369219},{"c":25.61,"h":26.17,"l":25.46,"n":39480,"o":26.06,"t":"2025-01-28T05:00:00Z","v":4461494,"vw":25.706688},{"c":25.9,"h":26.08,"l":25.64,"n":40858,"o":25.64,"t":"2025-01-29T05:00:00Z","v":4910469,"vw":25.932969},{"c":26.29,"h":26.405,"l":25.85,"n":44941,"o":26.05,"t":"2025-01-30T05:00:00Z","v":5309523,"vw":26.195264},{"c":25.89,"h":26.26,"l":25.805,"n":35894,"o":26.04,"t":"2025-01-31T05:00:00Z","v":5292410,"vw":25.927865},{"c":25.46,"h":25.87,"l":25.23,"n":37403,"o":25.72,"t":"2025-02-03T05:00:00Z","v":4017217,"vw":25.537405},{"c":25.03,"h":25.44,"l":24.85,"n":45818,"o":25.39,"t":"2025-02-04T05:00:00Z","v":5375364,"vw":25.048208},{"c":25.11,"h":25.275,"l":24.89,"n":31916,"o":25.13,"t":"2025-02-05T05:00:00Z","v":3797664,"vw":25.10875},{"c":25.01,"h":25.51,"l":24.88,"n":39628,"o":25.49,"t":"2025-02-06T05:00:00Z","v":6038387,"vw":25.023761},{"c":24.82,"h":25.16,"l":24.64,"n":39112,"o":25.02,"t":"2025-02-07T05:00:00Z","v":6623280,"vw":24.785889},{"c":24.53,"h":24.8,"l":24.35,"n":40517,"o":24.78,"t":"2025-02-10T05:00:00Z","v":4554396,"vw":24.49997},{"c":24.91,"h":24.99,"l":24.18,"n":46646,"o":24.46,"t":"2025-02-11T05:00:00Z","v":6990683,"vw":24.604073},{"c":24.76,"h":25.205,"l":24.43,"n":47870,"o":24.57,"t":"2025-02-12T05:00:00Z","v":8089332,"vw":24.858274},{"c":24.98,"h":25.07,"l":24.61,"n":33009,"o":24.76,"t":"2025-02-13T05:00:00Z","v":4814862,"vw":24.93437},{"c":25.28,"h":25.47,"l":25.045,"n":36849,"o":25.1,"t":"2025-02-14T05:00:00Z","v":6372621,"vw":25.275369},{"c":23.9,"h":24.09,"l":23.06,"n":95865,"o":23.6,"t":"2025-02-18T05:00:00Z","v":14008334,"vw":23.706548},{"c":24.29,"h":24.3,"l":23.73,"n":43170,"o":23.96,"t":"2025-02-19T05:00:00Z","v":5355587,"vw":24.132104},{"c":24.84,"h":24.86,"l":24.21,"n":33410,"o":24.21,"t":"2025-02-20T05:00:00Z","v":4103925,"vw":24.751091},{"c":25.79,"h":26.1,"l":24.83,"n":57237,"o":24.87,"t":"2025-02-21T05:00:00Z","v":7591853,"vw":25.693191},{"c":25.82,"h":26.33,"l":25.3,"n":56447,"o":25.31,"t":"2025-02-24T05:00:00Z","v":6523144,"vw":25.917841},{"c":26.1,"h":26.34,"l":25.825,"n":43796,"o":25.87,"t":"2025-02-25T05:00:00Z","v":5040126,"vw":26.125571},{"c":25.36,"h":25.91,"l":25.1,"n":44895,"o":25.85,"t":"2025-02-26T05:00:00Z","v":5253836,"vw":25.377466},{"c":25.57,"h":25.58,"l":25.03,"n":36060,"o":25.1,"t":"2025-02-27T05:00:00Z","v":3876158,"vw":25.427792},{"c":25.54,"h":26.07,"l":25.43,"n":47377,"o":25.83,"t":"2025-02-28T05:00:00Z","v":5846620,"vw":25.574011},{"c":26.05,"h":26.08,"l":25.43,"n":42646,"o":25.62,"t":"2025-03-03T05:00:00Z","v":5844825,"vw":25.908657},{"c":25.47,"h":26.68,"l":25.44,"n":54149,"o":26.12,"t":"2025-03-04T05:00:00Z","v":5606466,"vw":25.888713},{"c":25.39,"h":25.79,"l":25.17,"n":40382,"o":25.44,"t":"2025-03-05T05:00:00Z","v":4618224,"vw":25.379611},{"c":25.98,"h":26.06,"l":25.49,"n":38484,"o":25.64,"t":"2025-03-06T05:00:00Z","v":4091704,"vw":25.793263},{"c":27.23,"h":27.855,"l":25.99,"n":91152,"o":25.99,"t":"2025-03-07T05:00:00Z","v":10894493,"vw":27.356946},{"c":27.62,"h":28.515,"l":27.47,"n":83952,"o":27.64,"t":"2025-03-10T04:00:00Z","v":10118002,"vw":27.94233},{"c":26.71,"h":27.74,"l":26.665,"n":55137,"o":27.74,"t":"2025-03-11T04:00:00Z","v":5330992,"vw":26.904419},{"c":25.91,"h":26.525,"l":25.7725,"n":57496,"o":26.35,"t":"2025-03-12T04:00:00Z","v":6361423,"vw":25.99977},{"c":25.81,"h":26.4,"l":25.72,"n":43938,"o":26.015,"t":"2025-03-13T04:00:00Z","v":4018196,"vw":25.89858},{"c":25.65,"h":25.9,"l":25.51,"n":39877,"o":25.65,"t":"2025-03-14T04:00:00Z","v":4037389,"vw":25.636944},{"c":26.07,"h":26.3,"l":25.56,"n":43003,"o":25.7,"t":"2025-03-17T04:00:00Z","v":4374247,"vw":26.0924},{"c":26,"h":26.4,"l":25.96,"n":43273,"o":26.18,"t":"2025-03-18T04:00:00Z","v":4426933,"vw":26.120792},{"c":25.9,"h":26.03,"l":25.73,"n":45007,"o":25.85,"t":"2025-03-19T04:00:00Z","v":4623431,"vw":25.89718},{"c":25.9,"h":26.02,"l":25.665,"n":43822,"o":25.925,"t":"2025-03-20T04:00:00Z","v":6269334,"vw":25.886785},{"c":25.68,"h":26.27,"l":25.52,"n":53853,"o":25.87,"t":"2025-03-21T04:00:00Z","v":21562786,"vw":25.704404},{"c":25.73,"h":25.845,"l":25.47,"n":45702,"o":25.64,"t":"2025-03-24T04:00:00Z","v":5538599,"vw":25.671517},{"c":25.35,"h":25.74,"l":25.2,"n":38517,"o":25.74,"t":"2025-03-25T04:00:00Z","v":4627599,"vw":25.38018},{"c":25.92,"h":26.055,"l":25.35,"n":39999,"o":25.35,"t":"2025-03-26T04:00:00Z","v":5376830,"vw":25.842917},{"c":26.46,"h":26.57,"l":26.01,"n":40831,"o":26.19,"t":"2025-03-27T04:00:00Z","v":4507958,"vw":26.383262},{"c":26.55,"h":26.77,"l":26.37,"n":43487,"o":26.72,"t":"2025-03-28T04:00:00Z","v":5048276,"vw":26.572868},{"c":26.67,"h":27.08,"l":26.54,"n":56230,"o":26.71,"t":"2025-03-31T04:00:00Z","v":7741897,"vw":26.739001},{"c":26.6,"h":26.88,"l":26.265,"n":42582,"o":26.88,"t":"2025-04-01T04:00:00Z","v":5862301,"vw":26.552407},{"c":26.38,"h":26.74,"l":26.035,"n":59899,"o":26.7,"t":"2025-04-02T04:00:00Z","v":8200725,"vw":26.307417},{"c":26.78,"h":27.65,"l":26.2,"n":104831,"o":27,"t":"2025-04-03T04:00:00Z","v":11473418,"vw":26.811735},{"c":26.68,"h":27.68,"l":26.53,"n":85255,"o":26.7,"t":"2025-04-04T04:00:00Z","v":11257602,"vw":26.959241},{"c":25.99,"h":26.94,"l":25.96,"n":78919,"o":26.34,"t":"2025-04-07T04:00:00Z","v":9648028,"vw":26.244182},{"c":24.99,"h":26.25,"l":24.85,"n":66915,"o":26.19,"t":"2025-04-08T04:00:00Z","v":7549960,"vw":25.348218},{"c":25.69,"h":25.91,"l":24.51,"n":63560,"o":24.72,"t":"2025-04-09T04:00:00Z","v":6987450,"vw":25.406936},{"c":25.48,"h":26.09,"l":25.12,"n":56965,"o":25.6,"t":"2025-04-10T04:00:00Z","v":6897848,"vw":25.487555},{"c":25.98,"h":26.075,"l":25.31,"n":47866,"o":25.46,"t":"2025-04-11T04:00:00Z","v":7995380,"vw":25.829136},{"c":26.19,"h":26.335,"l":25.77,"n":35801,"o":26,"t":"2025-04-14T04:00:00Z","v":4698764,"vw":26.190671},{"c":25.55,"h":26.29,"l":25.495,"n":38031,"o":26.14,"t":"2025-04-15T04:00:00Z","v":4372743,"vw":25.660127},{"c":24.9,"h":25.7545,"l":24.82,"n":38270,"o":25.74,"t":"2025-04-16T04:00:00Z","v":4362611,"vw":25.105497},{"c":25.33,"h":25.4,"l":24.865,"n":32266,"o":24.88,"t":"2025-04-17T04:00:00Z","v":4787919,"vw":25.245982},{"c":25.39,"h":25.445,"l":25.15,"n":34363,"o":25.2,"t":"2025-04-21T04:00:00Z","v":4696548,"vw":25.310287},{"c":25.48,"h":25.775,"l":25.235,"n":32006,"o":25.41,"t":"2025-04-22T04:00:00Z","v":4472114,"vw":25.493664},{"c":25.22,"h":25.58,"l":25.025,"n":34846,"o":25.51,"t":"2025-04-23T04:00:00Z","v":4535814,"vw":25.236221},{"c":24.92,"h":25.27,"l":24.81,"n":34090,"o":25.26,"t":"2025-04-24T04:00:00Z","v":4307470,"vw":24.959832},{"c":24.45,"h":25.12,"l":24.24,"n":46410,"o":24.98,"t":"2025-04-25T04:00:00Z","v":6447573,"vw":24.434279},{"c":24.08,"h":24.32,"l":24.02,"n":49295,"o":24.19,"t":"2025-04-28T04:00:00Z","v":5937405,"vw":24.11347},{"c":24.34,"h":24.385,"l":23.82,"n":38235,"o":24.01,"t":"2025-04-29T04:00:00Z","v":5255395,"vw":24.230544},{"c":24.71,"h":24.8,"l":24.33,"n":37703,"o":24.58,"t":"2025-04-30T04:00:00Z","v":6130285,"vw":24.651382},{"c":24.18,"h":24.635,"l":24.16,"n":39467,"o":24.43,"t":"2025-05-01T04:00:00Z","v":4385954,"vw":24.337414},{"c":23.86,"h":24.3,"l":23.67,"n":42008,"o":24.25,"t":"2025-05-02T04:00:00Z","v":5310474,"vw":23.836673},{"c":23.51,"h":23.785,"l":23.32,"n":42144,"o":23.76,"t":"2025-05-05T04:00:00Z","v":5285491,"vw":23.514886},{"c":23.35,"h":23.5646,"l":23.28,"n":35845,"o":23.42,"t":"2025-05-06T04:00:00Z","v":4542363,"vw":23.361939},{"c":23,"h":23.385,"l":22.87,"n":63857,"o":23.36,"t":"2025-05-07T04:00:00Z","v":10012210,"vw":23.013837},{"c":23.22,"h":23.37,"l":22.78,"n":56404,"o":22.95,"t":"2025-05-08T04:00:00Z","v":8711997,"vw":23.146088},{"c":23.09,"h":23.395,"l":23.06,"n":44582,"o":23.25,"t":"2025-05-09T04:00:00Z","v":7697759,"vw":23.207208},{"c":23.31,"h":23.47,"l":22.965,"n":64930,"o":23.16,"t":"2025-05-12T04:00:00Z","v":8948892,"vw":23.178925},{"c":22.83,"h":23.32,"l":22.625,"n":58145,"o":23.25,"t":"2025-05-13T04:00:00Z","v":7362359,"vw":22.895728},{"c":22.45,"h":22.81,"l":22.38,"n":44614,"o":22.75,"t":"2025-05-14T04:00:00Z","v":6485884,"vw":22.505314},{"c":22.77,"h":22.79,"l":22.45,"n":40510,"o":22.62,"t":"2025-05-15T04:00:00Z","v":5394958,"vw":22.694367},{"c":22.98,"h":22.985,"l":22.665,"n":41966,"o":22.79,"t":"2025-05-16T04:00:00Z","v":7923140,"vw":22.877957},{"c":23.01,"h":23.1,"l":22.76,"n":39774,"o":22.91,"t":"2025-05-19T04:00:00Z","v":6219545,"vw":22.905824},{"c":23.09,"h":23.37,"l":22.99,"n":39497,"o":23.035,"t":"2025-05-20T04:00:00Z","v":6110089,"vw":23.124154},{"c":22.48,"h":23.06,"l":22.4,"n":43282,"o":23.06,"t":"2025-05-21T04:00:00Z","v":7625251,"vw":22.573901},{"c":22.31,"h":22.41,"l":21.98,"n":54919,"o":22.39,"t":"2025-05-22T04:00:00Z","v":9762450,"vw":22.190408},{"c":22.4,"h":22.46,"l":22.005,"n":32855,"o":22.35,"t":"2025-05-23T04:00:00Z","v":6785070,"vw":22.288825},{"c":22.9,"h":22.93,"l":22.48,"n":45523,"o":22.58,"t":"2025-05-27T04:00:00Z","v":6351461,"vw":22.813647},{"c":22.71,"h":23.09,"l":22.65,"n":40128,"o":22.89,"t":"2025-05-28T04:00:00Z","v":5788403,"vw":22.774442},{"c":22.67,"h":22.9161,"l":22.44,"n":48028,"o":22.62,"t":"2025-05-29T04:00:00Z","v":6821588,"vw":22.620077},{"c":22.89,"h":22.98,"l":22.535,"n":36985,"o":22.67,"t":"2025-05-30T04:00:00Z","v":8306645,"vw":22.867628},{"c":22.76,"h":22.8,"l":22.475,"n":40489,"o":22.68,"t":"2025-06-02T04:00:00Z","v":5715583,"vw":22.69502},{"c":22.68,"h":22.775,"l":22.3,"n":35137,"o":22.63,"t":"2025-06-03T04:00:00Z","v":4836618,"vw":22.638763},{"c":22.5,"h":22.81,"l":22.48,"n":31091,"o":22.71,"t":"2025-06-04T04:00:00Z","v":3970722,"vw":22.588315},{"c":22.26,"h":22.44,"l":22.12,"n":37052,"o":22.4,"t":"2025-06-05T04:00:00Z","v":4414328,"vw":22.251708},{"c":22.39,"h":22.4694,"l":22.16,"n":35410,"o":22.34,"t":"2025-06-06T04:00:00Z","v":4738353,"vw":22.311801},{"c":22.4,"h":22.505,"l":22.07,"n":50412,"o":22.115,"t":"2025-06-09T04:00:00Z","v":8563935,"vw":22.361737},{"c":22.44,"h":22.58,"l":22.11,"n":61484,"o":22.47,"t":"2025-06-10T04:00:00Z","v":8689713,"vw":22.383779},{"c":22.37,"h":22.55,"l":22.2,"n":39755,"o":22.5,"t":"2025-06-11T04:00:00Z","v":5945637,"vw":22.325426},{"c":22.28,"h":22.305,"l":21.8141,"n":56499,"o":22.02,"t":"2025-06-12T04:00:00Z","v":8867164,"vw":22.065361},{"c":21.57,"h":22.4916,"l":21.51,"n":66846,"o":22.34,"t":"2025-06-13T04:00:00Z","v":10715400,"vw":21.865488},{"c":21.6,"h":21.69,"l":21.18,"n":61100,"o":21.62,"t":"2025-06-16T04:00:00Z","v":9917857,"vw":21.483207},{"c":21.55,"h":21.89,"l":21.47,"n":43788,"o":21.59,"t":"2025-06-17T04:00:00Z","v":6165694,"vw":21.624004},{"c":21.5,"h":21.725,"l":21.45,"n":41667,"o":21.55,"t":"2025-06-18T04:00:00Z","v":5856343,"vw":21.551653},{"c":21.49,"h":21.65,"l":21.325,"n":42872,"o":21.49,"t":"2025-06-20T04:00:00Z","v":14392866,"vw":21.488433},{"c":21.61,"h":21.78,"l":21.27,"n":46284,"o":21.5,"t":"2025-06-23T04:00:00Z","v":7884658,"vw":21.523707},{"c":21.46,"h":21.64,"l":21.3,"n":52071,"o":21.53,"t":"2025-06-24T04:00:00Z","v":9400322,"vw":21.456982},{"c":20.45,"h":21.185,"l":20.45,"n":69952,"o":21.18,"t":"2025-06-25T04:00:00Z","v":11487348,"vw":20.701164},{"c":20.5,"h":20.855,"l":20.4,"n":49185,"o":20.65,"t":"2025-06-26T04:00:00Z","v":7917988,"vw":20.51296},{"c":20.4,"h":20.6677,"l":20.255,"n":48511,"o":20.52,"t":"2025-06-27T04:00:00Z","v":11428076,"vw":20.384344},{"c":20.47,"h":20.5198,"l":20.26,"n":55128,"o":20.37,"t":"2025-06-30T04:00:00Z","v":9555368,"vw":20.42646},{"c":21.05,"h":21.37,"l":20.38,"n":71276,"o":20.38,"t":"2025-07-01T04:00:00Z","v":11289358,"vw":21.002081},{"c":21.14,"h":21.295,"l":20.9708,"n":54021,"o":21.04,"t":"2025-07-02T04:00:00Z","v":7516045,"vw":21.131971},{"c":20.99,"h":21.27,"l":20.93,"n":39401,"o":21.23,"t":"2025-07-03T04:00:00Z","v":6100791,"vw":21.064461},{"c":20.41,"h":20.99,"l":20.33,"n":57175,"o":20.99,"t":"2025-07-07T04:00:00Z","v":9271528,"vw":20.520721},{"c":20.65,"h":20.815,"l":20.23,"n":57342,"o":20.31,"t":"2025-07-08T04:00:00Z","v":9907499,"vw":20.586042},{"c":20.38,"h":20.8,"l":20.22,"n":63935,"o":20.72,"t":"2025-07-09T04:00:00Z","v":12752762,"vw":20.41811},{"c":19.49,"h":20.15,"l":18.82,"n":171329,"o":19.33,"t":"2025-07-10T04:00:00Z","v":29505242,"vw":19.571279},{"c":19.4,"h":19.53,"l":18.84,"n":118427,"o":19.53,"t":"2025-07-11T04:00:00Z","v":20159777,"vw":19.230755},{"c":19.38,"h":19.59,"l":19.2342,"n":78508,"o":19.48,"t":"2025-07-14T04:00:00Z","v":12651319,"vw":19.381107},{"c":19,"h":19.55,"l":18.9601,"n":73740,"o":19.31,"t":"2025-07-15T04:00:00Z","v":14794636,"vw":19.136564},{"c":19.04,"h":19.17,"l":18.8,"n":53783,"o":19,"t":"2025-07-16T04:00:00Z","v":9607722,"vw":18.997214},{"c":18.97,"h":19.22,"l":18.84,"n":56685,"o":19.05,"t":"2025-07-17T04:00:00Z","v":10255181,"vw":18.960858},{"c":19.07,"h":19.23,"l":18.93,"n":49435,"o":19.06,"t":"2025-07-18T04:00:00Z","v":9688330,"vw":19.059627},{"c":18.75,"h":19.25,"l":18.665,"n":60613,"o":19.14,"t":"2025-07-21T04:00:00Z","v":14163384,"vw":18.873756},{"c":19.4,"h":19.535,"l":18.72,"n":60567,"o":18.765,"t":"2025-07-22T04:00:00Z","v":11940042,"vw":19.279147},{"c":19.63,"h":19.875,"l":19.49,"n":70704,"o":19.55,"t":"2025-07-23T04:00:00Z","v":12714274,"vw":19.700549},{"c":19.3,"h":19.57,"l":19.3,"n":51858,"o":19.45,"t":"2025-07-24T04:00:00Z","v":9928064,"vw":19.387531},{"c":19.21,"h":19.32,"l":19.0601,"n":47496,"o":19.29,"t":"2025-07-25T04:00:00Z","v":8409598,"vw":19.2012},{"c":19.2,"h":19.43,"l":18.955,"n":60524,"o":19.07,"t":"2025-07-28T04:00:00Z","v":10824495,"vw":19.218568},{"c":19.38,"h":19.415,"l":18.965,"n":61962,"o":19.17,"t":"2025-07-29T04:00:00Z","v":12525097,"vw":19.271265},{"c":18.53,"h":19.1,"l":18.39,"n":71971,"o":19.03,"t":"2025-07-30T04:00:00Z","v":14813977,"vw":18.71173},{"c":18.26,"h":18.575,"l":18.185,"n":77249,"o":18.36,"t":"2025-07-31T04:00:00Z","v":20194813,"vw":18.337843},{"c":18.51,"h":18.59,"l":18.26,"n":67731,"o":18.435,"t":"2025-08-01T04:00:00Z","v":11514674,"vw":18.457967},{"c":18.69,"h":18.76,"l":18.44,"n":67054,"o":18.47,"t":"2025-08-04T04:00:00Z","v":10954590,"vw":18.676489},{"c":18.8,"h":18.91,"l":18.625,"n":57982,"o":18.69,"t":"2025-08-05T04:00:00Z","v":9406078,"vw":18.800473},{"c":18.93,"h":19.12,"l":18.735,"n":63442,"o":18.87,"t":"2025-08-06T04:00:00Z","v":12164611,"vw":18.985089},{"c":19.25,"h":19.375,"l":18.84,"n":70721,"o":19.04,"t":"2025-08-07T04:00:00Z","v":13498128,"vw":19.174671},{"c":19.25,"h":19.35,"l":19.09,"n":61063,"o":19.24,"t":"2025-08-08T04:00:00Z","v":9649041,"vw":19.246715},{"c":19.27,"h":19.55,"l":19.05,"n":61489,"o":19.33,"t":"2025-08-11T04:00:00Z","v":9734760,"vw":19.221457},{"c":19.5,"h":19.685,"l":19.27,"n":60917,"o":19.34,"t":"2025-08-12T04:00:00Z","v":12511833,"vw":19.508566},{"c":19.52,"h":19.69,"l":19.3,"n":48822,"o":19.44,"t":"2025-08-13T04:00:00Z","v":8181097,"vw":19.543342},{"c":19.45,"h":19.47,"l":19.115,"n":45623,"o":19.4,"t":"2025-08-14T04:00:00Z","v":6183398,"vw":19.3687},{"c":19.17,"h":19.525,"l":18.99,"n":50881,"o":19.49,"t":"2025-08-15T04:00:00Z","v":8385455,"vw":19.170661},{"c":18.98,"h":19.235,"l":18.98,"n":55071,"o":19.19,"t":"2025-08-18T04:00:00Z","v":9453857,"vw":19.080482},{"c":19.27,"h":19.48,"l":19.07,"n":51000,"o":19.1,"t":"2025-08-19T04:00:00Z","v":8492772,"vw":19.26038},{"c":19.25,"h":19.66,"l":19.21,"n":53547,"o":19.42,"t":"2025-08-20T04:00:00Z","v":7634217,"vw":19.339243},{"c":19.3,"h":19.35,"l":19.01,"n":50095,"o":19.19,"t":"2025-08-21T04:00:00Z","v":7468103,"vw":19.260006},{"c":19.66,"h":19.78,"l":19.405,"n":55265,"o":19.42,"t":"2025-08-22T04:00:00Z","v":12182016,"vw":19.606729},{"c":19.16,"h":19.66,"l":19.1,"n":50596,"o":19.66,"t":"2025-08-25T04:00:00Z","v":8461323,"vw":19.232711},{"c":18.79,"h":19.06,"l":18.7,"n":78080,"o":19.04,"t":"2025-08-26T04:00:00Z","v":55005636,"vw":18.800604},{"c":19.16,"h":19.21,"l":18.67,"n":62128,"o":18.75,"t":"2025-08-27T04:00:00Z","v":11846391,"vw":19.075432},{"c":18.79,"h":19.19,"l":18.53,"n":60498,"o":19.14,"t":"2025-08-28T04:00:00Z","v":10725840,"vw":18.735974},{"c":19.13,"h":19.17,"l":18.81,"n":48170,"o":18.82,"t":"2025-08-29T04:00:00Z","v":8268319,"vw":19.077001},{"c":18.77,"h":19.23,"l":18.73,"n":57941,"o":19.07,"t":"2025-09-02T04:00:00Z","v":10793018,"vw":18.843076},{"c":19.2,"h":19.23,"l":18.605,"n":53627,"o":18.65,"t":"2025-09-03T04:00:00Z","v":9417962,"vw":19.04046},{"c":18.94,"h":19.295,"l":18.87,"n":47649,"o":19.22,"t":"2025-09-04T04:00:00Z","v":9507730,"vw":19.008527},{"c":19.28,"h":19.375,"l":18.9,"n":54918,"o":18.98,"t":"2025-09-05T04:00:00Z","v":7037196,"vw":19.252931},{"c":19.46,"h":19.505,"l":19.135,"n":58480,"o":19.4,"t":"2025-09-08T04:00:00Z","v":9343306,"vw":19.4156},{"c":19.42,"h":19.55,"l":19.31,"n":44555,"o":19.42,"t":"2025-09-09T04:00:00Z","v":7833827,"vw":19.430856},{"c":19.36,"h":19.43,"l":19.03,"n":51899,"o":19.28,"t":"2025-09-10T04:00:00Z","v":8977980,"vw":19.27205},{"c":19.44,"h":19.59,"l":19.27,"n":46217,"o":19.4,"t":"2025-09-11T04:00:00Z","v":8059949,"vw":19.446483},{"c":19.17,"h":19.42,"l":19.17,"n":38055,"o":19.37,"t":"2025-09-12T04:00:00Z","v":5349974,"vw":19.243999},{"c":18.67,"h":19.335,"l":18.67,"n":51738,"o":19.21,"t":"2025-09-15T04:00:00Z","v":9688606,"vw":18.845517},{"c":18.94,"h":19.055,"l":18.65,"n":49730,"o":18.74,"t":"2025-09-16T04:00:00Z","v":9307267,"vw":18.899993},{"c":18.89,"h":19.235,"l":18.835,"n":56698,"o":18.92,"t":"2025-09-17T04:00:00Z","v":8078017,"vw":19.017809},{"c":18.75,"h":18.89,"l":18.665,"n":58881,"o":18.85,"t":"2025-09-18T04:00:00Z","v":11558165,"vw":18.764111},{"c":18.54,"h":18.9,"l":18.45,"n":63154,"o":18.81,"t":"2025-09-19T04:00:00Z","v":20476660,"vw":18.557041},{"c":18.32,"h":18.625,"l":18.3,"n":54219,"o":18.5,"t":"2025-09-22T04:00:00Z","v":9705817,"vw":18.383207},{"c":18.2,"h":18.48,"l":18.12,"n":64435,"o":18.4,"t":"2025-09-23T04:00:00Z","v":10960187,"vw":18.218611},{"c":18.53,"h":18.6351,"l":18.185,"n":54741,"o":18.22,"t":"2025-09-24T04:00:00Z","v":10592592,"vw":18.448403},{"c":18.08,"h":18.635,"l":18.065,"n":64048,"o":18.57,"t":"2025-09-25T04:00:00Z","v":11014664,"vw":18.18642},{"c":18.18,"h":18.3553,"l":18.12,"n":56323,"o":18.17,"t":"2025-09-26T04:00:00Z","v":11979236,"vw":18.208497},{"c":18.04,"h":18.21,"l":17.885,"n":60087,"o":18.2,"t":"2025-09-29T04:00:00Z","v":12165367,"vw":18.038482},{"c":18.31,"h":18.375,"l":17.9,"n":82765,"o":18,"t":"2025-09-30T04:00:00Z","v":22230695,"vw":18.171553},{"c":19.3,"h":19.36,"l":18.43,"n":118378,"o":18.835,"t":"2025-10-01T04:00:00Z","v":23515930,"vw":19.061054},{"c":19.18,"h":19.24,"l":18.835,"n":68235,"o":19.09,"t":"2025-10-02T04:00:00Z","v":11204115,"vw":19.1252},{"c":19.11,"h":19.33,"l":18.99,"n":46590,"o":19.175,"t":"2025-10-03T04:00:00Z","v":7714623,"vw":19.140188},{"c":18.72,"h":19.15,"l":18.66,"n":67470,"o":19.11,"t":"2025-10-06T04:00:00Z","v":11397269,"vw":18.798078},{"c":18.91,"h":19.08,"l":18.65,"n":74391,"o":18.77,"t":"2025-10-07T04:00:00Z","v":13204439,"vw":18.900545},{"c":18.71,"h":18.97,"l":18.66,"n":51961,"o":18.88,"t":"2025-10-08T04:00:00Z","v":8467448,"vw":18.75947},{"c":18.5,"h":18.8,"l":18.45,"n":45263,"o":18.8,"t":"2025-10-09T04:00:00Z","v":7238406,"vw":18.558324},{"c":18.58,"h":18.695,"l":18.3112,"n":69029,"o":18.66,"t":"2025-10-10T04:00:00Z","v":14977182,"vw":18.495426},{"c":18.19,"h":18.54,"l":17.935,"n":67526,"o":18.52,"t":"2025-10-13T04:00:00Z","v":12938724,"vw":18.135513},{"c":18.5,"h":18.52,"l":18.07,"n":63055,"o":18.15,"t":"2025-10-14T04:00:00Z","v":16330611,"vw":18.310411},{"c":18.34,"h":18.68,"l":18.265,"n":52443,"o":18.5,"t":"2025-10-15T04:00:00Z","v":13431848,"vw":18.393997},{"c":18.27,"h":18.69,"l":18.17,"n":57595,"o":18.49,"t":"2025-10-16T04:00:00Z","v":14701800,"vw":18.356279},{"c":18.56,"h":18.63,"l":18.305,"n":42229,"o":18.35,"t":"2025-10-17T04:00:00Z","v":8973990,"vw":18.512017},{"c":18.5,"h":18.63,"l":18.47,"n":37743,"o":18.57,"t":"2025-10-20T04:00:00Z","v":7299973,"vw":18.538949},{"c":18.62,"h":18.67,"l":18.43,"n":39900,"o":18.62,"t":"2025-10-21T04:00:00Z","v":7463377,"vw":18.586487},{"c":18.78,"h":18.985,"l":18.51,"n":47161,"o":18.65,"t":"2025-10-22T04:00:00Z","v":9930845,"vw":18.83568},{"c":18.47,"h":18.86,"l":18.44,"n":46335,"o":18.86,"t":"2025-10-23T04:00:00Z","v":8557755,"vw":18.517771},{"c":18.29,"h":18.61,"l":18.26,"n":44100,"o":18.51,"t":"2025-10-24T04:00:00Z","v":7142850,"vw":18.349734},{"c":18.5,"h":18.51,"l":18.27,"n":43476,"o":18.3,"t":"2025-10-27T04:00:00Z","v":8994797,"vw":18.411162},{"c":18.08,"h":18.41,"l":18.05,"n":59187,"o":18.39,"t":"2025-10-28T04:00:00Z","v":14629165,"vw":18.14555},{"c":17.38,"h":18.04,"l":17.35,"n":92325,"o":18,"t":"2025-10-29T04:00:00Z","v":20894633,"vw":17.620318},{"c":17.42,"h":17.48,"l":16.9409,"n":65402,"o":16.97,"t":"2025-10-30T04:00:00Z","v":15507065,"vw":17.360916},{"c":17.19,"h":17.32,"l":17.09,"n":57532,"o":17.26,"t":"2025-10-31T04:00:00Z","v":12963269,"vw":17.19054},{"c":17.29,"h":17.44,"l":17.01,"n":59981,"o":17.17,"t":"2025-11-03T05:00:00Z","v":12535210,"vw":17.2986},{"c":17.11,"h":17.37,"l":17.05,"n":52177,"o":17.33,"t":"2025-11-04T05:00:00Z","v":9363548,"vw":17.144306},{"c":17.09,"h":17.22,"l":17.0035,"n":53481,"o":17.08,"t":"2025-11-05T05:00:00Z","v":10988398,"vw":17.095241},{"c":16.7,"h":17.165,"l":16.6,"n":60237,"o":17,"t":"2025-11-06T05:00:00Z","v":10641552,"vw":16.802471},{"c":17.14,"h":17.29,"l":16.69,"n":52469,"o":16.74,"t":"2025-11-07T05:00:00Z","v":10833067,"vw":17.101948},{"c":16.98,"h":17.29,"l":16.905,"n":54652,"o":17.27,"t":"2025-11-10T05:00:00Z","v":9212476,"vw":16.987016},{"c":17.3,"h":17.365,"l":17.07,"n":50559,"o":17.12,"t":"2025-11-11T05:00:00Z","v":9691431,"vw":17.251355},{"c":17.34,"h":17.495,"l":17.25,"n":48626,"o":17.37,"t":"2025-11-12T05:00:00Z","v":8059844,"vw":17.378228},{"c":17.43,"h":17.655,"l":17.32,"n":51397,"o":17.37,"t":"2025-11-13T05:00:00Z","v":9838661,"vw":17.494137},{"c":17.45,"h":17.66,"l":17.25,"n":51640,"o":17.5,"t":"2025-11-14T05:00:00Z","v":8036576,"vw":17.42217},{"c":17.12,"h":17.475,"l":17.1,"n":61113,"o":17.42,"t":"2025-11-17T05:00:00Z","v":10891121,"vw":17.206741},{"c":17.38,"h":17.43,"l":17.06,"n":52950,"o":17.13,"t":"2025-11-18T05:00:00Z","v":9522017,"vw":17.307789},{"c":17.4,"h":17.58,"l":17.24,"n":51382,"o":17.35,"t":"2025-11-19T05:00:00Z","v":10219231,"vw":17.436209},{"c":17.38,"h":17.505,"l":17.2701,"n":50058,"o":17.35,"t":"2025-11-20T05:00:00Z","v":8232405,"vw":17.392221},{"c":17.77,"h":18.03,"l":17.53,"n":67165,"o":17.6,"t":"2025-11-21T05:00:00Z","v":14288291,"vw":17.835535},{"c":17.52,"h":17.795,"l":17.51,"n":57176,"o":17.73,"t":"2025-11-24T05:00:00Z","v":12973296,"vw":17.624348},{"c":17.74,"h":17.85,"l":17.565,"n":49732,"o":17.59,"t":"2025-11-25T05:00:00Z","v":8208801,"vw":17.71393},{"c":17.82,"h":17.98,"l":17.7,"n":41652,"o":17.7,"t":"2025-11-26T05:00:00Z","v":8629894,"vw":17.854619},{"c":17.85,"h":17.975,"l":17.83,"n":27047,"o":17.84,"t":"2025-11-28T05:00:00Z","v":3764759,"vw":17.897808},{"c":17.67,"h":17.88,"l":17.54,"n":48221,"o":17.8,"t":"2025-12-01T05:00:00Z","v":8595491,"vw":17.714995},{"c":17.22,"h":17.6705,"l":17.15,"n":56192,"o":17.6705,"t":"2025-12-02T05:00:00Z","v":10588633,"vw":17.290363},{"c":17.16,"h":17.6,"l":17.16,"n":44483,"o":17.31,"t":"2025-12-03T05:00:00Z","v":7098952,"vw":17.277776},{"c":16.95,"h":17.29,"l":16.92,"n":55227,"o":17.22,"t":"2025-12-04T05:00:00Z","v":8758056,"vw":16.995752},{"c":17.05,"h":17.135,"l":16.86,"n":45908,"o":16.92,"t":"2025-12-05T05:00:00Z","v":8210868,"vw":17.034693},{"c":17.11,"h":17.345,"l":16.885,"n":59978,"o":16.98,"t":"2025-12-08T05:00:00Z","v":12353627,"vw":17.113427},{"c":17.12,"h":17.27,"l":16.95,"n":57086,"o":17.13,"t":"2025-12-09T05:00:00Z","v":10499829,"vw":17.125284},{"c":17.44,"h":17.475,"l":17.1,"n":59325,"o":17.18,"t":"2025-12-10T05:00:00Z","v":14148699,"vw":17.356704},{"c":17.6,"h":17.7,"l":17.43,"n":48824,"o":17.44,"t":"2025-12-11T05:00:00Z","v":7955024,"vw":17.588429},{"c":17.75,"h":17.87,"l":17.68,"n":44484,"o":17.69,"t":"2025-12-12T05:00:00Z","v":7071134,"vw":17.756581},{"c":17.94,"h":18.05,"l":17.82,"n":49644,"o":17.82,"t":"2025-12-15T05:00:00Z","v":8856628,"vw":17.938566},{"c":17.74,"h":18,"l":17.71,"n":44193,"o":17.95,"t":"2025-12-16T05:00:00Z","v":7997759,"vw":17.786723},{"c":17.92,"h":18.025,"l":17.79,"n":49289,"o":17.83,"t":"2025-12-17T05:00:00Z","v":8249532,"vw":17.925402},{"c":17.8,"h":17.97,"l":17.775,"n":60194,"o":17.84,"t":"2025-12-18T05:00:00Z","v":12186418,"vw":17.851594},{"c":17.35,"h":18.05,"l":17.05,"n":94651,"o":17.81,"t":"2025-12-19T05:00:00Z","v":22998070,"vw":17.34469},{"c":17.26,"h":17.435,"l":17.07,"n":53759,"o":17.19,"t":"2025-12-22T05:00:00Z","v":11410698,"vw":17.250514},{"c":16.98,"h":17.25,"l":16.95,"n":48355,"o":17.22,"t":"2025-12-23T05:00:00Z","v":9443124,"vw":17.058884},{"c":17.08,"h":17.08,"l":16.88,"n":22223,"o":16.95,"t":"2025-12-24T05:00:00Z","v":3755557,"vw":16.987328},{"c":17.24,"h":17.27,"l":17.02,"n":33654,"o":17.06,"t":"2025-12-26T05:00:00Z","v":6941421,"vw":17.173898},{"c":17.46,"h":17.57,"l":17.29,"n":55025,"o":17.3,"t":"2025-12-29T05:00:00Z","v":12228471,"vw":17.475683},{"c":17.43,"h":17.625,"l":17.41,"n":40203,"o":17.5,"t":"2025-12-30T05:00:00Z","v":7742288,"vw":17.461332},{"c":17.31,"h":17.49,"l":17.3,"n":29919,"o":17.4,"t":"2025-12-31T05:00:00Z","v":5146609,"vw":17.375644},{"c":17.3,"h":17.4366,"l":17.09,"n":49404,"o":17.23,"t":"2026-01-02T05:00:00Z","v":10643572,"vw":17.277564},{"c":17.08,"h":17.295,"l":16.965,"n":69988,"o":17.26,"t":"2026-01-05T05:00:00Z","v":16334501,"vw":17.145214},{"c":16.85,"h":17.09,"l":16.85,"n":65100,"o":17.05,"t":"2026-01-06T05:00:00Z","v":13635080,"vw":16.917163},{"c":16.08,"h":16.955,"l":16.08,"n":88507,"o":16.92,"t":"2026-01-07T05:00:00Z","v":18996560,"vw":16.315242},{"c":16.58,"h":16.6599,"l":15.96,"n":63404,"o":16.05,"t":"2026-01-08T05:00:00Z","v":14491356,"vw":16.458365},{"c":16.94,"h":17.01,"l":16.51,"n":52402,"o":16.72,"t":"2026-01-09T05:00:00Z","v":11088095,"vw":16.850142},{"c":16.69,"h":16.99,"l":16.64,"n":52146,"o":16.99,"t":"2026-01-12T05:00:00Z","v":12458987,"vw":16.751379},{"c":16.57,"h":17.06,"l":16.54,"n":64476,"o":16.75,"t":"2026-01-13T05:00:00Z","v":15794042,"vw":16.692834},{"c":17.12,"h":17.175,"l":16.62,"n":67385,"o":16.63,"t":"2026-01-14T05:00:00Z","v":15609116,"vw":17.008449},{"c":17.37,"h":17.395,"l":16.885,"n":53848,"o":17.09,"t":"2026-01-15T05:00:00Z","v":12414092,"vw":17.238816},{"c":16.96,"h":17.3,"l":16.94,"n":54027,"o":17.23,"t":"2026-01-16T05:00:00Z","v":11734056,"vw":17.044975},{"c":17.17,"h":17.3851,"l":16.89,"n":64302,"o":16.96,"t":"2026-01-20T05:00:00Z","v":11486122,"vw":17.156709},{"c":17.3,"h":17.31,"l":16.99,"n":54986,"o":17.11,"t":"2026-01-21T05:00:00Z","v":13031857,"vw":17.199974},{"c":17.47,"h":17.66,"l":17.25,"n":51915,"o":17.25,"t":"2026-01-22T05:00:00Z","v":9997507,"vw":17.499782},{"c":17.5,"h":17.585,"l":17.29,"n":43321,"o":17.46,"t":"2026-01-23T05:00:00Z","v":9792961,"vw":17.439502},{"c":18.09,"h":18.115,"l":17.6,"n":73671,"o":17.6,"t":"2026-01-26T05:00:00Z","v":17228485,"vw":17.969786},{"c":17.95,"h":17.99,"l":17.595,"n":65907,"o":17.62,"t":"2026-01-27T05:00:00Z","v":14828739,"vw":17.859808},{"c":17.68,"h":18.14,"l":17.48,"n":52424,"o":18,"t":"2026-01-28T05:00:00Z","v":11013803,"vw":17.773559},{"c":17.83,"h":18.08,"l":17.76,"n":55708,"o":17.8,"t":"2026-01-29T05:00:00Z","v":11067849,"vw":17.883189},{"c":18.51,"h":18.51,"l":17.81,"n":62879,"o":17.93,"t":"2026-01-30T05:00:00Z","v":14674794,"vw":18.326998},{"c":18.38,"h":18.51,"l":18.09,"n":60853,"o":18.48,"t":"2026-02-02T05:00:00Z","v":11387123,"vw":18.274448},{"c":19.11,"h":19.18,"l":18.21,"n":92029,"o":18.27,"t":"2026-02-03T05:00:00Z","v":17829071,"vw":18.948402},{"c":19.8,"h":19.995,"l":19.21,"n":105321,"o":19.25,"t":"2026-02-04T05:00:00Z","v":19914985,"vw":19.774392},{"c":19.55,"h":20.04,"l":19.49,"n":74540,"o":19.98,"t":"2026-02-05T05:00:00Z","v":13320418,"vw":19.63696},{"c":19.35,"h":19.72,"l":19.35,"n":59631,"o":19.58,"t":"2026-02-06T05:00:00Z","v":11150385,"vw":19.438196},{"c":19.18,"h":19.47,"l":19,"n":59158,"o":19.35,"t":"2026-02-09T05:00:00Z","v":10983696,"vw":19.152398},{"c":19.33,"h":19.4928,"l":19.05,"n":54302,"o":19.28,"t":"2026-02-10T05:00:00Z","v":11372514,"vw":19.381278},{"c":20.02,"h":20.05,"l":18.855,"n":68377,"o":19.05,"t":"2026-02-11T05:00:00Z","v":12271517,"vw":19.786234},{"c":19.94,"h":20.3161,"l":19.66,"n":74564,"o":20.1,"t":"2026-02-12T05:00:00Z","v":11783283,"vw":20.040669},{"c":19.76,"h":20.08,"l":19.47,"n":69543,"o":19.93,"t":"2026-02-13T05:00:00Z","v":10732027,"vw":19.693848},{"c":18.89,"h":19.85,"l":18.325,"n":102495,"o":19.75,"t":"2026-02-17T05:00:00Z","v":21050131,"vw":18.79912},{"c":18.79,"h":18.845,"l":18.36,"n":97910,"o":18.84,"t":"2026-02-18T05:00:00Z","v":21772872,"vw":18.607037},{"c":18.69,"h":18.99,"l":18.61,"n":53266,"o":18.89,"t":"2026-02-19T05:00:00Z","v":9664522,"vw":18.728636},{"c":18.47,"h":18.83,"l":18.4,"n":55502,"o":18.83,"t":"2026-02-20T05:00:00Z","v":10956446,"vw":18.491479},{"c":18.86,"h":19,"l":18.4,"n":58396,"o":18.42,"t":"2026-02-23T05:00:00Z","v":12205611,"vw":18.843975},{"c":19.1,"h":19.37,"l":18.9723,"n":66573,"o":18.98,"t":"2026-02-24T05:00:00Z","v":12657958,"vw":19.102075},{"c":18.67,"h":19.005,"l":18.305,"n":65972,"o":18.92,"t":"2026-02-25T05:00:00Z","v":13182984,"vw":18.545639},{"c":18.73,"h":18.965,"l":18.6,"n":59970,"o":18.76,"t":"2026-02-26T05:00:00Z","v":14248117,"vw":18.741873},{"c":19.25,"h":19.335,"l":18.74,"n":55751,"o":18.8,"t":"2026-02-27T05:00:00Z","v":12898638,"vw":19.198744},{"c":19.18,"h":19.475,"l":18.9905,"n":66306,"o":19.23,"t":"2026-03-02T05:00:00Z","v":10419757,"vw":19.208612},{"c":18.96,"h":19.22,"l":18.74,"n":61413,"o":19.08,"t":"2026-03-03T05:00:00Z","v":10485347,"vw":18.972868},{"c":18.85,"h":19.05,"l":18.66,"n":58783,"o":19,"t":"2026-03-04T05:00:00Z","v":10253884,"vw":18.817615},{"c":18.61,"h":18.99,"l":18.59,"n":55573,"o":18.82,"t":"2026-03-05T05:00:00Z","v":9336205,"vw":18.749181},{"c":19.02,"h":19.05,"l":18.4,"n":56744,"o":18.61,"t":"2026-03-06T05:00:00Z","v":8898091,"vw":18.855726},{"c":18.66,"h":19.0964,"l":18.62,"n":60633,"o":18.96,"t":"2026-03-09T04:00:00Z","v":11008070,"vw":18.73003},{"c":18.08,"h":18.5054,"l":18.07,"n":61956,"o":18.46,"t":"2026-03-10T04:00:00Z","v":10189973,"vw":18.28048},{"c":16.98,"h":18.035,"l":16.87,"n":116659,"o":18,"t":"2026-03-11T04:00:00Z","v":24291470,"vw":17.12394},{"c":16.17,"h":17.06,"l":16.13,"n":103739,"o":16.68,"t":"2026-03-12T04:00:00Z","v":24827642,"vw":16.479716},{"c":16.41,"h":16.865,"l":16.345,"n":77624,"o":16.345,"t":"2026-03-13T04:00:00Z","v":20227318,"vw":16.614171},{"c":16.03,"h":16.54,"l":16.02,"n":87929,"o":16.46,"t":"2026-03-16T04:00:00Z","v":17216842,"vw":16.150745},{"c":16.19,"h":16.405,"l":16.07,"n":65834,"o":16.07,"t":"2026-03-17T04:00:00Z","v":14824407,"vw":16.241419},{"c":15.56,"h":16.125,"l":15.36,"n":97027,"o":16.03,"t":"2026-03-18T04:00:00Z","v":19650311,"vw":15.663484},{"c":15.4,"h":15.74,"l":15.315,"n":80556,"o":15.59,"t":"2026-03-19T04:00:00Z","v":20715014,"vw":15.490486},{"c":15.16,"h":15.4998,"l":15.065,"n":80471,"o":15.405,"t":"2026-03-20T04:00:00Z","v":24495146,"vw":15.218836},{"c":15.46,"h":15.57,"l":15.07,"n":67453,"o":15.34,"t":"2026-03-23T04:00:00Z","v":14545377,"vw":15.409842},{"c":15.56,"h":15.83,"l":15.37,"n":63148,"o":15.48,"t":"2026-03-24T04:00:00Z","v":12027488,"vw":15.680582},{"c":15.32,"h":15.58,"l":15.035,"n":86784,"o":15.58,"t":"2026-03-25T04:00:00Z","v":17432466,"vw":15.207649},{"c":15.2,"h":15.48,"l":15.11,"n":67796,"o":15.27,"t":"2026-03-26T04:00:00Z","v":13532367,"vw":15.279173},{"c":15.62,"h":15.78,"l":15.16,"n":87231,"o":15.26,"t":"2026-03-27T04:00:00Z","v":16967272,"vw":15.593734},{"c":15.73,"h":15.94,"l":15.485,"n":91392,"o":15.59,"t":"2026-03-30T04:00:00Z","v":20784969,"vw":15.775622},{"c":15.72,"h":15.84,"l":15.425,"n":84654,"o":15.75,"t":"2026-03-31T04:00:00Z","v":17282948,"vw":15.637381},{"c":15.52,"h":16.07,"l":15.075,"n":126959,"o":15.875,"t":"2026-04-01T04:00:00Z","v":31215816,"vw":15.535122},{"c":15.72,"h":15.74,"l":15.24,"n":77728,"o":15.35,"t":"2026-04-02T04:00:00Z","v":16994499,"vw":15.557186},{"c":15.78,"h":15.9,"l":15.63,"n":52478,"o":15.7,"t":"2026-04-06T04:00:00Z","v":11023564,"vw":15.779779},{"c":15.49,"h":15.94,"l":15.48,"n":56768,"o":15.78,"t":"2026-04-07T04:00:00Z","v":10036854,"vw":15.608767},{"c":15.58,"h":15.66,"l":15.41,"n":49172,"o":15.55,"t":"2026-04-08T04:00:00Z","v":10217456,"vw":15.52377},{"c":15.55,"h":15.565,"l":15.13,"n":51946,"o":15.26,"t":"2026-04-09T04:00:00Z","v":10953927,"vw":15.461113},{"c":15.18,"h":15.59,"l":15.105,"n":55659,"o":15.53,"t":"2026-04-10T04:00:00Z","v":9968491,"vw":15.282774},{"c":14.51,"h":15.14,"l":14.22,"n":112309,"o":15.11,"t":"2026-04-13T04:00:00Z","v":26904342,"vw":14.478809},{"c":14.28,"h":14.6075,"l":14.28,"n":79555,"o":14.4,"t":"2026-04-14T04:00:00Z","v":17634461,"vw":14.35805},{"c":14.09,"h":14.33,"l":14.04,"n":78217,"o":14.3,"t":"2026-04-15T04:00:00Z","v":19306656,"vw":14.124231},{"c":14.7,"h":14.74,"l":14.31,"n":76615,"o":14.32,"t":"2026-04-16T04:00:00Z","v":18588107,"vw":14.578445},{"c":14.86,"h":14.93,"l":14.62,"n":51672,"o":14.66,"t":"2026-04-17T04:00:00Z","v":12690612,"vw":14.841498},{"c":14.84,"h":14.96,"l":14.615,"n":55075,"o":14.76,"t":"2026-04-20T04:00:00Z","v":11135346,"vw":14.822884},{"c":14.67,"h":14.93,"l":14.57,"n":54348,"o":14.88,"t":"2026-04-21T04:00:00Z","v":12383251,"vw":14.700708},{"c":14.53,"h":14.805,"l":14.43,"n":60384,"o":14.67,"t":"2026-04-22T04:00:00Z","v":12281835,"vw":14.594287},{"c":14.41,"h":14.55,"l":14.2,"n":61612,"o":14.53,"t":"2026-04-23T04:00:00Z","v":12853034,"vw":14.363213},{"c":14.17,"h":14.495,"l":14.06,"n":61408,"o":14.43,"t":"2026-04-24T04:00:00Z","v":12562049,"vw":14.198098},{"c":14.12,"h":14.31,"l":14.09,"n":68521,"o":14.2,"t":"2026-04-27T04:00:00Z","v":16524511,"vw":14.189646},{"c":14.27,"h":14.4202,"l":14.125,"n":56815,"o":14.35,"t":"2026-04-28T04:00:00Z","v":13607446,"vw":14.233489},{"c":14.23,"h":14.44,"l":14.15,"n":62872,"o":14.25,"t":"2026-04-29T04:00:00Z","v":14518871,"vw":14.255196},{"c":14.35,"h":14.355,"l":13.86,"n":61317,"o":13.87,"t":"2026-04-30T04:00:00Z","v":16424454,"vw":14.25354},{"c":14.06,"h":14.555,"l":13.945,"n":60108,"o":14.39,"t":"2026-05-01T04:00:00Z","v":10355351,"vw":14.150911},{"c":13.85,"h":14.08,"l":13.78,"n":62083,"o":14.08,"t":"2026-05-04T04:00:00Z","v":12769521,"vw":13.890884},{"c":14,"h":14.1,"l":13.605,"n":59883,"o":13.78,"t":"2026-05-05T04:00:00Z","v":13839444,"vw":13.924735},{"c":14.07,"h":14.21,"l":14,"n":56125,"o":14.04,"t":"2026-05-06T04:00:00Z","v":12446984,"vw":14.095193},{"c":14.36,"h":14.48,"l":13.96,"n":65656,"o":14.06,"t":"2026-05-07T04:00:00Z","v":14790091,"vw":14.287059},{"c":14.13,"h":14.41,"l":14.0801,"n":47692,"o":14.36,"t":"2026-05-08T04:00:00Z","v":10376756,"vw":14.194404},{"c":13.93,"h":14.32,"l":13.7,"n":65632,"o":14.17,"t":"2026-05-11T04:00:00Z","v":13752567,"vw":13.859093},{"c":14,"h":14.23,"l":13.835,"n":60358,"o":14.05,"t":"2026-05-12T04:00:00Z","v":12678677,"vw":14.059882},{"c":14.09,"h":14.13,"l":13.83,"n":60749,"o":13.97,"t":"2026-05-13T04:00:00Z","v":12490370,"vw":14.005071},{"c":13.67,"h":14.31,"l":13.64,"n":73643,"o":14.2,"t":"2026-05-14T04:00:00Z","v":16533671,"vw":13.840055},{"c":13.43,"h":13.895,"l":13.42,"n":79394,"o":13.8,"t":"2026-05-15T04:00:00Z","v":16026375,"vw":13.531457},{"c":13.79,"h":13.8,"l":13.44,"n":66483,"o":13.44,"t":"2026-05-18T04:00:00Z","v":14183764,"vw":13.702332},{"c":13.93,"h":14.16,"l":13.7,"n":63010,"o":13.9,"t":"2026-05-19T04:00:00Z","v":14952577,"vw":13.927334},{"c":13.76,"h":13.975,"l":13.62,"n":54433,"o":13.96,"t":"2026-05-20T04:00:00Z","v":11326807,"vw":13.819743},{"c":13.38,"h":13.66,"l":13.14,"n":83999,"o":13.65,"t":"2026-05-21T04:00:00Z","v":22418752,"vw":13.309984},{"c":13.56,"h":13.66,"l":13.39,"n":60089,"o":13.4,"t":"2026-05-22T04:00:00Z","v":11622620,"vw":13.563384},{"c":13.15,"h":13.53,"l":13.15,"n":65496,"o":13.47,"t":"2026-05-26T04:00:00Z","v":16006821,"vw":13.238715},{"c":13.33,"h":13.58,"l":13.17,"n":66716,"o":13.17,"t":"2026-05-27T04:00:00Z","v":18433699,"vw":13.403456},{"c":13.38,"h":13.585,"l":13.14,"n":56154,"o":13.25,"t":"2026-05-28T04:00:00Z","v":11871016,"vw":13.438684},{"c":13.28,"h":13.46,"l":13.13,"n":51767,"o":13.325,"t":"2026-05-29T04:00:00Z","v":13936856,"vw":13.312236},{"c":13.11,"h":13.385,"l":13.1,"n":60918,"o":13.14,"t":"2026-06-01T04:00:00Z","v":12687245,"vw":13.176788},{"c":12.86,"h":13.1,"l":12.76,"n":67681,"o":13.1,"t":"2026-06-02T04:00:00Z","v":16203073,"vw":12.882758},{"c":12.58,"h":12.995,"l":12.55,"n":78516,"o":12.64,"t":"2026-06-03T04:00:00Z","v":17917637,"vw":12.745201},{"c":12.68,"h":13,"l":12.53,"n":61128,"o":12.845,"t":"2026-06-04T04:00:00Z","v":13195954,"vw":12.716212},{"c":13.01,"h":13.15,"l":12.71,"n":63047,"o":12.71,"t":"2026-06-05T04:00:00Z","v":14767548,"vw":12.946745},{"c":13.15,"h":13.255,"l":12.835,"n":78515,"o":12.91,"t":"2026-06-08T04:00:00Z","v":19079229,"vw":13.135534},{"c":13.14,"h":13.4,"l":12.86,"n":72065,"o":13.26,"t":"2026-06-09T04:00:00Z","v":17453942,"vw":13.189604},{"c":13.34,"h":13.435,"l":13.085,"n":66282,"o":13.17,"t":"2026-06-10T04:00:00Z","v":15181028,"vw":13.321371},{"c":13.45,"h":13.54,"l":13.28,"n":50253,"o":13.3,"t":"2026-06-11T04:00:00Z","v":9916304,"vw":13.442648},{"c":13.74,"h":13.755,"l":13.29,"n":61633,"o":13.44,"t":"2026-06-12T04:00:00Z","v":15326053,"vw":13.556272},{"c":13.61,"h":14.055,"l":13.59,"n":85087,"o":13.66,"t":"2026-06-15T04:00:00Z","v":24641043,"vw":13.841832},{"c":13.56,"h":13.835,"l":13.41,"n":61750,"o":13.59,"t":"2026-06-16T04:00:00Z","v":15602256,"vw":13.633565},{"c":13.16,"h":13.72,"l":13.02,"n":60467,"o":13.53,"t":"2026-06-17T04:00:00Z","v":11641765,"vw":13.262302},{"c":13.2,"h":13.31,"l":13.03,"n":62056,"o":13.11,"t":"2026-06-18T04:00:00Z","v":22363373,"vw":13.18248},{"c":12.85,"h":13.29,"l":12.815,"n":53850,"o":13.15,"t":"2026-06-22T04:00:00Z","v":11707342,"vw":12.946375},{"c":13.43,"h":13.6,"l":13.06,"n":74738,"o":13.1,"t":"2026-06-23T04:00:00Z","v":18121248,"vw":13.42779},{"c":13.61,"h":13.66,"l":13.23,"n":96497,"o":13.45,"t":"2026-06-24T04:00:00Z","v":21468019,"vw":13.552379},{"c":13.78,"h":14,"l":13.65,"n":86301,"o":13.66,"t":"2026-06-25T04:00:00Z","v":18657761,"vw":13.805579},{"c":14.08,"h":14.08,"l":13.775,"n":67090,"o":13.86,"t":"2026-06-26T04:00:00Z","v":18550944,"vw":13.987204},{"c":13.98,"h":14.24,"l":13.875,"n":98429,"o":14,"t":"2026-06-29T04:00:00Z","v":158884384,"vw":13.999078},{"c":13.46,"h":13.96,"l":13.39,"n":85202,"o":13.9,"t":"2026-06-30T04:00:00Z","v":21718393,"vw":13.51468},{"c":14.3,"h":14.415,"l":13.9,"n":90220,"o":13.9,"t":"2026-07-01T04:00:00Z","v":22977755,"vw":14.22104},{"c":14.34,"h":14.55,"l":14.16,"n":62916,"o":14.41,"t":"2026-07-02T04:00:00Z","v":14565366,"vw":14.328957},{"c":13.79,"h":14.38,"l":13.655,"n":78633,"o":14.32,"t":"2026-07-06T04:00:00Z","v":16523134,"vw":13.830102},{"c":14.03,"h":14.395,"l":14.02,"n":59104,"o":14.035,"t":"2026-07-07T04:00:00Z","v":10873454,"vw":14.147468},{"c":13.77,"h":14.1,"l":13.77,"n":47948,"o":14.04,"t":"2026-07-08T04:00:00Z","v":9101978,"vw":13.848491},{"c":13.37,"h":13.69,"l":13.335,"n":66013,"o":13.58,"t":"2026-07-09T04:00:00Z","v":15347515,"vw":13.454756},{"c":13.83,"h":13.89,"l":13.38,"n":52653,"o":13.46,"t":"2026-07-10T04:00:00Z","v":11361997,"vw":13.784348},{"c":14.33,"h":14.555,"l":13.98,"n":63793,"o":14,"t":"2026-07-13T04:00:00Z","v":12833167,"vw":14.346312},{"c":14.15,"h":14.3,"l":14.04,"n":72458,"o":14.2,"t":"2026-07-14T04:00:00Z","v":16852775,"vw":14.181024},{"c":14.09,"h":14.44,"l":13.57,"n":159573,"o":13.69,"t":"2026-07-15T04:00:00Z","v":32572756,"vw":14.094668},{"c":14.47,"h":14.6,"l":14.01,"n":102844,"o":14.23,"t":"2026-07-16T04:00:00Z","v":22379260,"vw":14.411132},{"c":14.28,"h":14.8682,"l":14.225,"n":70219,"o":14.7,"t":"2026-07-17T04:00:00Z","v":14030200,"vw":14.422565},{"c":14.64,"h":14.7,"l":14.01,"n":65383,"o":14.28,"t":"2026-07-20T04:00:00Z","v":15884488,"vw":14.43892},{"c":14.85,"h":15.005,"l":14.39,"n":82351,"o":14.43,"t":"2026-07-21T04:00:00Z","v":18163653,"vw":14.800222},{"c":14.83,"h":15.345,"l":14.635,"n":70194,"o":15.17,"t":"2026-07-22T04:00:00Z","v":13659599,"vw":14.940097},{"c":14.37,"h":14.83,"l":14.19,"n":70828,"o":14.7,"t":"2026-07-23T04:00:00Z","v":15460051,"vw":14.398569},{"c":14.77,"h":14.81,"l":14.46,"n":60215,"o":14.46,"t":"2026-07-24T04:00:00Z","v":10274840,"vw":14.721661},{"c":15.24,"h":15.34,"l":14.8,"n":68561,"o":14.85,"t":"2026-07-27T04:00:00Z","v":15858129,"vw":15.174189},{"c":15.43,"h":15.68,"l":15.23,"n":78667,"o":15.41,"t":"2026-07-28T04:00:00Z","v":16177595,"vw":15.486862},{"c":15.5,"h":15.7,"l":15.34,"n":73649,"o":15.34,"t":"2026-07-29T04:00:00Z","v":17175029,"vw":15.523706},{"c":15.03,"h":15.09,"l":14.75,"n":75419,"o":14.99,"t":"2026-07-30T04:00:00Z","v":15909147,"vw":14.951937},{"c":14.51,"h":14.91,"l":14.49,"n":64882,"o":14.84,"t":"2026-07-31T04:00:00Z","v":12975342,"vw":14.65141},{"c":14.91,"h":14.98,"l":14.54,"n":73598,"o":14.54,"t":"2026-08-03T04:00:00Z","v":15421896,"vw":14.808725},{"c":15,"h":15.05,"l":14.65,"n":70619,"o":14.69,"t":"2026-08-04T04:00:00Z","v":12081806,"vw":14.957363},{"c":15.01,"h":15.11,"l":14.865,"n":49714,"o":15.02,"t":"2026-08-05T04:00:00Z","v":11138012,"vw":14.997603},{"c":14.85,"h":15.175,"l":14.735,"n":67977,"o":15.1,"t":"2026-08-06T04:00:00Z","v":12897679,"vw":14.894517},{"c":15.11,"h":15.14,"l":14.77,"n":44436,"o":14.79,"t":"2026-08-07T04:00:00Z","v":6928229,"vw":15.024795},{"c":14.77,"h":15.02,"l":14.665,"n":47179,"o":14.94,"t":"2026-08-10T04:00:00Z","v":8929819,"vw":14.816035},{"c":14.93,"h":15.04,"l":14.57,"n":60694,"o":14.58,"t":"2026-08-11T04:00:00Z","v":7936043,"vw":14.923357},{"c":14.96,"h":15.07,"l":14.665,"n":49364,"o":14.81,"t":"2026-08-12T04:00:00Z","v":7791178,"vw":14.94078},{"c":15.39,"h":15.43,"l":15.05,"n":50492,"o":15.1,"t":"2026-08-13T04:00:00Z","v":8317618,"vw":15.318257},{"c":15.62,"h":15.66,"l":15.39,"n":54440,"o":15.42,"t":"2026-08-14T04:00:00Z","v":9068715,"vw":15.570226},{"c":15.54,"h":15.66,"l":15.37,"n":52453,"o":15.42,"t":"2026-08-17T04:00:00Z","v":11499474,"vw":15.57518},{"c":15.52,"h":15.81,"l":15.52,"n":52791,"o":15.75,"t":"2026-08-18T04:00:00Z","v":10603688,"vw":15.661861},{"c":16.22,"h":16.415,"l":15.56,"n":65775,"o":15.56,"t":"2026-08-19T04:00:00Z","v":13292298,"vw":16.171637},{"c":16.27,"h":16.37,"l":15.94,"n":48252,"o":16.09,"t":"2026-08-20T04:00:00Z","v":8714351,"vw":16.20383},{"c":16.43,"h":16.45,"l":16.04,"n":47565,"o":16.22,"t":"2026-08-21T04:00:00Z","v":10015751,"vw":16.377581},{"c":16.67,"h":16.735,"l":16.435,"n":59754,"o":16.435,"t":"2026-08-24T04:00:00Z","v":12037210,"vw":16.653056},{"c":16.27,"h":16.5942,"l":16.16,"n":42476,"o":16.48,"t":"2026-08-25T04:00:00Z","v":7067032,"vw":16.274934},{"c":16.19,"h":16.28,"l":15.98,"n":44010,"o":16.13,"t":"2026-08-26T04:00:00Z","v":7372580,"vw":16.188001},{"c":16.02,"h":16.11,"l":15.74,"n":42277,"o":15.96,"t":"2026-08-27T04:00:00Z","v":8304624,"vw":15.989032},{"c":16.09,"h":16.235,"l":15.97,"n":41060,"o":16.11,"t":"2026-08-28T04:00:00Z","v":7806580,"vw":16.072022},{"c":16.02,"h":16.165,"l":15.92,"n":51923,"o":16,"t":"2026-08-31T04:00:00Z","v":12373212,"vw":16.021814},{"c":16.11,"h":16.32,"l":15.92,"n":60713,"o":15.92,"t":"2026-09-01T04:00:00Z","v":11945522,"vw":16.086728},{"c":16.18,"h":16.365,"l":16.06,"n":48697,"o":16.16,"t":"2026-09-02T04:00:00Z","v":8487591,"vw":16.251922},{"c":15.62,"h":16.05,"l":15.5798,"n":62401,"o":16.02,"t":"2026-09-03T04:00:00Z","v":13051575,"vw":15.658738},{"c":15.48,"h":15.78,"l":15.4,"n":45333,"o":15.5,"t":"2026-09-04T04:00:00Z","v":7715069,"vw":15.555724},{"c":15.26,"h":15.46,"l":15.15,"n":61648,"o":15.46,"t":"2026-09-08T04:00:00Z","v":11081890,"vw":15.273426},{"c":15.11,"h":15.47,"l":15.07,"n":53694,"o":15.27,"t":"2026-09-09T04:00:00Z","v":7590538,"vw":15.185178},{"c":14.7,"h":15.225,"l":14.62,"n":51488,"o":15.2,"t":"2026-09-10T04:00:00Z","v":8651834,"vw":14.766957},{"c":14.6,"h":14.87,"l":14.305,"n":71300,"o":14.82,"t":"2026-09-11T04:00:00Z","v":16951345,"vw":14.47439},{"c":14.79,"h":15.03,"l":14.73,"n":57291,"o":14.8,"t":"2026-09-14T04:00:00Z","v":11257119,"vw":14.87982},{"c":15.02,"h":15.08,"l":14.62,"n":54658,"o":14.69,"t":"2026-09-15T04:00:00Z","v":11491339,"vw":14.931377},{"c":15.18,"h":15.295,"l":15.02,"n":52734,"o":15.07,"t":"2026-09-16T04:00:00Z","v":11928504,"vw":15.194058},{"c":15.18,"h":15.35,"l":15.135,"n":43957,"o":15.24,"t":"2026-09-17T04:00:00Z","v":7536234,"vw":15.210318},{"c":15.13,"h":15.25,"l":14.96,"n":49342,"o":15.07,"t":"2026-09-18T04:00:00Z","v":22684891,"vw":15.130939},{"c":14.86,"h":15.21,"l":14.78,"n":43691,"o":15.15,"t":"2026-09-21T04:00:00Z","v":8833863,"vw":14.965005},{"c":14.78,"h":15.0399,"l":14.7201,"n":39643,"o":14.95,"t":"2026-09-22T04:00:00Z","v":7653447,"vw":14.800531},{"c":14.78,"h":14.93,"l":14.51,"n":50963,"o":14.81,"t":"2026-09-23T04:00:00Z","v":12675274,"vw":14.720029},{"c":14.67,"h":14.98,"l":14.61,"n":44345,"o":14.97,"t":"2026-09-24T04:00:00Z","v":11079772,"vw":14.742291},{"c":14.32,"h":14.69,"l":14.22,"n":50203,"o":14.66,"t":"2026-09-25T04:00:00Z","v":9246637,"vw":14.33522},{"c":14.16,"h":14.455,"l":14.09,"n":67258,"o":14.26,"t":"2026-09-28T04:00:00Z","v":14607993,"vw":14.208465},{"c":14.13,"h":14.235,"l":13.935,"n":65551,"o":14.07,"t":"2026-09-29T04:00:00Z","v":14347583,"vw":14.089469},{"c":13.44,"h":14.31,"l":13.27,"n":139612,"o":13.99,"t":"2026-09-30T04:00:00Z","v":37450187,"vw":13.627163},{"c":13.2,"h":13.335,"l":12.88,"n":89863,"o":13.25,"t":"2026-10-01T04:00:00Z","v":27196615,"vw":13.06102},{"c":13.36,"h":13.5,"l":13.055,"n":76535,"o":13.17,"t":"2026-10-02T04:00:00Z","v":19867477,"vw":13.344106},{"c":13.19,"h":13.45,"l":13.08,"n":59526,"o":13.36,"t":"2026-10-05T04:00:00Z","v":15428779,"vw":13.233549},{"c":13.45,"h":13.69,"l":13.1942,"n":62396,"o":13.23,"t":"2026-10-06T04:00:00Z","v":14387889,"vw":13.510089},{"c":13.25,"h":13.61,"l":13.185,"n":57460,"o":13.51,"t":"2026-10-07T04:00:00Z","v":15023876,"vw":13.290073},{"c":13.57,"h":13.63,"l":13.19,"n":56762,"o":13.26,"t":"2026-10-08T04:00:00Z","v":18226956,"vw":13.471393},{"c":13.49,"h":13.55,"l":13.34,"n":43553,"o":13.5,"t":"2026-10-09T04:00:00Z","v":9145153,"vw":13.460751},{"c":13.68,"h":13.72,"l":13.445,"n":39335,"o":13.51,"t":"2026-10-12T04:00:00Z","v":8960071,"vw":13.628261},{"c":13.7,"h":13.97,"l":13.56,"n":46747,"o":13.86,"t":"2026-10-13T04:00:00Z","v":8062629,"vw":13.701378},{"c":13.84,"h":13.905,"l":13.61,"n":50047,"o":13.84,"t":"2026-10-14T04:00:00Z","v":12116686,"vw":13.783523},{"c":14.18,"h":14.7,"l":14.15,"n":60021,"o":14.18,"t":"2026-10-15T04:00:00Z","v":11844815,"vw":14.339583},{"c":14.47,"h":14.49,"l":14.19,"n":46829,"o":14.34,"t":"2026-10-16T04:00:00Z","v":9267255,"vw":14.385462}],"volatilityBars":[{"c":13.21,"h":13.21,"l":13.21,"n":9,"o":13.21,"t":"2026-10-06T09:00:00Z","v":1150,"vw":13.21},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-06T10:30:00Z","v":300,"vw":13.23},{"c":13.2,"h":13.2,"l":13.1762,"n":7,"o":13.1762,"t":"2026-10-06T11:15:00Z","v":6305,"vw":13.180837},{"c":13.24,"h":13.24,"l":13.1601,"n":3,"o":13.1601,"t":"2026-10-06T12:00:00Z","v":550,"vw":13.187236},{"c":13.17,"h":13.2272,"l":13.17,"n":2,"o":13.2272,"t":"2026-10-06T12:15:00Z","v":200,"vw":13.1986},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-06T12:30:00Z","v":101,"vw":13.21},{"c":13.16,"h":13.17,"l":13.16,"n":17,"o":13.17,"t":"2026-10-06T12:45:00Z","v":1714,"vw":13.161929},{"c":13.16,"h":13.17,"l":13.16,"n":5,"o":13.17,"t":"2026-10-06T13:00:00Z","v":1090,"vw":13.1625},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-06T13:15:00Z","v":228,"vw":13.2},{"c":13.285,"h":13.355,"l":13.1942,"n":1647,"o":13.23,"t":"2026-10-06T13:30:00Z","v":338585,"vw":13.259508},{"c":13.295,"h":13.32,"l":13.26,"n":1391,"o":13.29,"t":"2026-10-06T13:45:00Z","v":182161,"vw":13.290582},{"c":13.43,"h":13.49,"l":13.295,"n":3169,"o":13.3,"t":"2026-10-06T14:00:00Z","v":1012264,"vw":13.419557},{"c":13.455,"h":13.465,"l":13.385,"n":2602,"o":13.425,"t":"2026-10-06T14:15:00Z","v":606601,"vw":13.43313},{"c":13.465,"h":13.495,"l":13.445,"n":2250,"o":13.455,"t":"2026-10-06T14:30:00Z","v":411034,"vw":13.460898},{"c":13.575,"h":13.575,"l":13.465,"n":2533,"o":13.465,"t":"2026-10-06T14:45:00Z","v":672138,"vw":13.533986},{"c":13.5675,"h":13.63,"l":13.53,"n":2303,"o":13.58,"t":"2026-10-06T15:00:00Z","v":450050,"vw":13.58406},{"c":13.615,"h":13.63,"l":13.535,"n":2345,"o":13.565,"t":"2026-10-06T15:15:00Z","v":519471,"vw":13.59016},{"c":13.545,"h":13.62,"l":13.53,"n":2291,"o":13.615,"t":"2026-10-06T15:30:00Z","v":420391,"vw":13.563536},{"c":13.6,"h":13.6,"l":13.535,"n":1929,"o":13.545,"t":"2026-10-06T15:45:00Z","v":304600,"vw":13.564386},{"c":13.675,"h":13.68,"l":13.5928,"n":2490,"o":13.595,"t":"2026-10-06T16:00:00Z","v":490523,"vw":13.620737},{"c":13.665,"h":13.68,"l":13.63,"n":2678,"o":13.6793,"t":"2026-10-06T16:15:00Z","v":736799,"vw":13.658012},{"c":13.655,"h":13.69,"l":13.64,"n":1836,"o":13.665,"t":"2026-10-06T16:30:00Z","v":325216,"vw":13.669086},{"c":13.575,"h":13.655,"l":13.57,"n":1607,"o":13.655,"t":"2026-10-06T16:45:00Z","v":288441,"vw":13.609634},{"c":13.55,"h":13.61,"l":13.55,"n":2474,"o":13.575,"t":"2026-10-06T17:00:00Z","v":625705,"vw":13.576535},{"c":13.5563,"h":13.62,"l":13.545,"n":1964,"o":13.5517,"t":"2026-10-06T17:15:00Z","v":374416,"vw":13.580177},{"c":13.535,"h":13.555,"l":13.51,"n":1751,"o":13.555,"t":"2026-10-06T17:30:00Z","v":321498,"vw":13.533898},{"c":13.54,"h":13.57,"l":13.53,"n":1961,"o":13.535,"t":"2026-10-06T17:45:00Z","v":259117,"vw":13.552705},{"c":13.545,"h":13.565,"l":13.53,"n":1560,"o":13.55,"t":"2026-10-06T18:00:00Z","v":183856,"vw":13.550075},{"c":13.51,"h":13.55,"l":13.51,"n":1567,"o":13.545,"t":"2026-10-06T18:15:00Z","v":225773,"vw":13.524322},{"c":13.52,"h":13.5474,"l":13.51,"n":1859,"o":13.515,"t":"2026-10-06T18:30:00Z","v":236128,"vw":13.530124},{"c":13.51,"h":13.53,"l":13.5,"n":1928,"o":13.52,"t":"2026-10-06T18:45:00Z","v":241273,"vw":13.51136},{"c":13.505,"h":13.5299,"l":13.49,"n":1905,"o":13.51,"t":"2026-10-06T19:00:00Z","v":210440,"vw":13.507759},{"c":13.475,"h":13.55,"l":13.475,"n":2780,"o":13.505,"t":"2026-10-06T19:15:00Z","v":471733,"vw":13.524179},{"c":13.475,"h":13.54,"l":13.4701,"n":3015,"o":13.475,"t":"2026-10-06T19:30:00Z","v":485098,"vw":13.516553},{"c":13.45,"h":13.5,"l":13.44,"n":8299,"o":13.475,"t":"2026-10-06T19:45:00Z","v":1890885,"vw":13.473534},{"c":13.45,"h":13.45,"l":13.45,"n":52,"o":13.45,"t":"2026-10-06T20:00:00Z","v":2046647,"vw":13.45},{"c":13.6,"h":13.6,"l":13.51,"n":3,"o":13.51,"t":"2026-10-06T20:15:00Z","v":727,"vw":13.5375},{"c":13.45,"h":13.48,"l":13.45,"n":4,"o":13.48,"t":"2026-10-06T20:30:00Z","v":35394,"vw":13.450092},{"c":13.48,"h":13.6,"l":13.46,"n":5,"o":13.46,"t":"2026-10-06T20:45:00Z","v":686,"vw":13.486549},{"c":13.48,"h":13.49,"l":13.48,"n":8,"o":13.49,"t":"2026-10-06T21:00:00Z","v":373,"vw":13.487059},{"c":13.5,"h":13.51,"l":13.5,"n":4,"o":13.51,"t":"2026-10-06T21:45:00Z","v":1870,"vw":13.502011},{"c":13.53,"h":13.6106,"l":13.53,"n":5,"o":13.6106,"t":"2026-10-06T22:00:00Z","v":900,"vw":13.5828},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-06T22:15:00Z","v":200,"vw":13.52},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-06T23:30:00Z","v":2000,"vw":13.5},{"c":13.4741,"h":13.4741,"l":13.46,"n":2,"o":13.46,"t":"2026-10-06T23:45:00Z","v":600,"vw":13.46705},{"c":13.46,"h":13.46,"l":13.35,"n":17,"o":13.45,"t":"2026-10-07T08:00:00Z","v":6402,"vw":13.402213},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-07T08:15:00Z","v":500,"vw":13.39},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-07T09:15:00Z","v":500,"vw":13.36},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-07T09:45:00Z","v":500,"vw":13.36},{"c":13.5,"h":13.5213,"l":13.46,"n":10,"o":13.49,"t":"2026-10-07T11:00:00Z","v":967,"vw":13.497323},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-07T11:15:00Z","v":100,"vw":13.45},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-07T11:30:00Z","v":122,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-07T11:45:00Z","v":122,"vw":13.5},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-07T12:15:00Z","v":100,"vw":13.51},{"c":13.5,"h":13.5,"l":13.49,"n":2,"o":13.49,"t":"2026-10-07T13:00:00Z","v":200,"vw":13.495},{"c":13.5,"h":13.56,"l":13.5,"n":5,"o":13.56,"t":"2026-10-07T13:15:00Z","v":964,"vw":13.552355},{"c":13.56,"h":13.6,"l":13.45,"n":2236,"o":13.51,"t":"2026-10-07T13:30:00Z","v":504922,"vw":13.530147},{"c":13.43,"h":13.61,"l":13.42,"n":2597,"o":13.565,"t":"2026-10-07T13:45:00Z","v":404606,"vw":13.558359},{"c":13.41,"h":13.5,"l":13.41,"n":2616,"o":13.435,"t":"2026-10-07T14:00:00Z","v":528090,"vw":13.45422},{"c":13.29,"h":13.425,"l":13.29,"n":2300,"o":13.405,"t":"2026-10-07T14:15:00Z","v":394633,"vw":13.379398},{"c":13.27,"h":13.33,"l":13.251,"n":2457,"o":13.295,"t":"2026-10-07T14:30:00Z","v":530435,"vw":13.289796},{"c":13.285,"h":13.305,"l":13.235,"n":1939,"o":13.275,"t":"2026-10-07T14:45:00Z","v":517730,"vw":13.27788},{"c":13.235,"h":13.31,"l":13.2301,"n":1880,"o":13.285,"t":"2026-10-07T15:00:00Z","v":658930,"vw":13.271175},{"c":13.205,"h":13.24,"l":13.185,"n":1712,"o":13.235,"t":"2026-10-07T15:15:00Z","v":397222,"vw":13.205293},{"c":13.215,"h":13.23,"l":13.195,"n":1579,"o":13.205,"t":"2026-10-07T15:30:00Z","v":510110,"vw":13.212467},{"c":13.265,"h":13.29,"l":13.21,"n":1764,"o":13.21,"t":"2026-10-07T15:45:00Z","v":577942,"vw":13.252146},{"c":13.285,"h":13.29,"l":13.25,"n":1885,"o":13.265,"t":"2026-10-07T16:00:00Z","v":417910,"vw":13.27305},{"c":13.335,"h":13.335,"l":13.271,"n":1351,"o":13.285,"t":"2026-10-07T16:15:00Z","v":206923,"vw":13.300667},{"c":13.3399,"h":13.35,"l":13.301,"n":1366,"o":13.335,"t":"2026-10-07T16:30:00Z","v":280731,"vw":13.329207},{"c":13.305,"h":13.36,"l":13.305,"n":1614,"o":13.335,"t":"2026-10-07T16:45:00Z","v":278945,"vw":13.330295},{"c":13.315,"h":13.33,"l":13.285,"n":1504,"o":13.305,"t":"2026-10-07T17:00:00Z","v":333374,"vw":13.303083},{"c":13.26,"h":13.32,"l":13.245,"n":1348,"o":13.315,"t":"2026-10-07T17:15:00Z","v":329268,"vw":13.27062},{"c":13.265,"h":13.29,"l":13.255,"n":1441,"o":13.265,"t":"2026-10-07T17:30:00Z","v":322573,"vw":13.268765},{"c":13.255,"h":13.27,"l":13.25,"n":1335,"o":13.265,"t":"2026-10-07T17:45:00Z","v":244666,"vw":13.258842},{"c":13.22,"h":13.285,"l":13.215,"n":2042,"o":13.255,"t":"2026-10-07T18:00:00Z","v":642208,"vw":13.255093},{"c":13.245,"h":13.27,"l":13.21,"n":1726,"o":13.22,"t":"2026-10-07T18:15:00Z","v":413873,"vw":13.237862},{"c":13.255,"h":13.265,"l":13.235,"n":1736,"o":13.245,"t":"2026-10-07T18:30:00Z","v":315670,"vw":13.250057},{"c":13.22,"h":13.27,"l":13.22,"n":1815,"o":13.25,"t":"2026-10-07T18:45:00Z","v":322623,"vw":13.249246},{"c":13.305,"h":13.31,"l":13.22,"n":2497,"o":13.225,"t":"2026-10-07T19:00:00Z","v":604588,"vw":13.264394},{"c":13.255,"h":13.31,"l":13.25,"n":2926,"o":13.305,"t":"2026-10-07T19:15:00Z","v":681515,"vw":13.280191},{"c":13.245,"h":13.305,"l":13.24,"n":3585,"o":13.255,"t":"2026-10-07T19:30:00Z","v":744248,"vw":13.278143},{"c":13.245,"h":13.26,"l":13.23,"n":7996,"o":13.25,"t":"2026-10-07T19:45:00Z","v":1764898,"vw":13.245859},{"c":13.2,"h":13.25,"l":13.2,"n":66,"o":13.25,"t":"2026-10-07T20:00:00Z","v":2073544,"vw":13.249997},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-07T20:15:00Z","v":100,"vw":13.23},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-10-07T20:30:00Z","v":9933,"vw":13.25},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-10-07T21:45:00Z","v":151,"vw":13.25},{"c":13.3697,"h":13.3697,"l":13.3697,"n":1,"o":13.3697,"t":"2026-10-07T22:00:00Z","v":100,"vw":13.3697},{"c":13.3603,"h":13.3603,"l":13.3603,"n":1,"o":13.3603,"t":"2026-10-07T23:00:00Z","v":100,"vw":13.3603},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-07T23:45:00Z","v":100,"vw":13.35},{"c":13.26,"h":13.31,"l":13.25,"n":9,"o":13.31,"t":"2026-10-08T08:00:00Z","v":1872,"vw":13.259633},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-10-08T10:30:00Z","v":326,"vw":13.24},{"c":13.29,"h":13.29,"l":13.29,"n":5,"o":13.29,"t":"2026-10-08T11:45:00Z","v":1290,"vw":13.29},{"c":13.34,"h":13.34,"l":13.29,"n":4,"o":13.29,"t":"2026-10-08T12:00:00Z","v":204,"vw":13.315},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-08T12:45:00Z","v":247,"vw":13.3},{"c":13.29,"h":13.3,"l":13.29,"n":8,"o":13.3,"t":"2026-10-08T13:00:00Z","v":2000,"vw":13.294004},{"c":13.285,"h":13.3299,"l":13.195,"n":845,"o":13.26,"t":"2026-10-08T13:30:00Z","v":164521,"vw":13.268816},{"c":13.285,"h":13.325,"l":13.265,"n":963,"o":13.3,"t":"2026-10-08T13:45:00Z","v":127889,"vw":13.294249},{"c":13.285,"h":13.3102,"l":13.255,"n":1249,"o":13.285,"t":"2026-10-08T14:00:00Z","v":203377,"vw":13.282906},{"c":13.265,"h":13.285,"l":13.24,"n":1388,"o":13.279,"t":"2026-10-08T14:15:00Z","v":341490,"vw":13.266585},{"c":13.2799,"h":13.33,"l":13.2501,"n":1611,"o":13.26,"t":"2026-10-08T14:30:00Z","v":305568,"vw":13.294118},{"c":13.26,"h":13.28,"l":13.23,"n":1720,"o":13.275,"t":"2026-10-08T14:45:00Z","v":469846,"vw":13.258174},{"c":13.225,"h":13.28,"l":13.22,"n":1683,"o":13.265,"t":"2026-10-08T15:00:00Z","v":382780,"vw":13.251654},{"c":13.205,"h":13.25,"l":13.2,"n":1922,"o":13.23,"t":"2026-10-08T15:15:00Z","v":451578,"vw":13.224606},{"c":13.2101,"h":13.2299,"l":13.19,"n":1291,"o":13.205,"t":"2026-10-08T15:30:00Z","v":193359,"vw":13.21075},{"c":13.2299,"h":13.23,"l":13.195,"n":1281,"o":13.215,"t":"2026-10-08T15:45:00Z","v":249652,"vw":13.210386},{"c":13.255,"h":13.26,"l":13.225,"n":1145,"o":13.23,"t":"2026-10-08T16:00:00Z","v":187023,"vw":13.246574},{"c":13.275,"h":13.34,"l":13.245,"n":1726,"o":13.255,"t":"2026-10-08T16:15:00Z","v":408859,"vw":13.286121},{"c":13.3006,"h":13.31,"l":13.26,"n":1092,"o":13.27,"t":"2026-10-08T16:30:00Z","v":298757,"vw":13.281713},{"c":13.395,"h":13.465,"l":13.29,"n":2538,"o":13.3,"t":"2026-10-08T16:45:00Z","v":788472,"vw":13.397461},{"c":13.415,"h":13.45,"l":13.355,"n":2926,"o":13.395,"t":"2026-10-08T17:00:00Z","v":646370,"vw":13.407987},{"c":13.455,"h":13.5,"l":13.41,"n":2602,"o":13.415,"t":"2026-10-08T17:15:00Z","v":580557,"vw":13.458321},{"c":13.4985,"h":13.51,"l":13.435,"n":1864,"o":13.46,"t":"2026-10-08T17:30:00Z","v":500893,"vw":13.468228},{"c":13.5239,"h":13.53,"l":13.48,"n":1986,"o":13.495,"t":"2026-10-08T17:45:00Z","v":375445,"vw":13.499415},{"c":13.525,"h":13.56,"l":13.491,"n":2619,"o":13.525,"t":"2026-10-08T18:00:00Z","v":1022461,"vw":13.524037},{"c":13.455,"h":13.525,"l":13.45,"n":2704,"o":13.525,"t":"2026-10-08T18:15:00Z","v":678084,"vw":13.489183},{"c":13.5,"h":13.52,"l":13.445,"n":2084,"o":13.455,"t":"2026-10-08T18:30:00Z","v":678944,"vw":13.486117},{"c":13.485,"h":13.53,"l":13.475,"n":2130,"o":13.505,"t":"2026-10-08T18:45:00Z","v":490729,"vw":13.49895},{"c":13.505,"h":13.52,"l":13.48,"n":2190,"o":13.4899,"t":"2026-10-08T19:00:00Z","v":464919,"vw":13.499986},{"c":13.495,"h":13.53,"l":13.49,"n":2453,"o":13.505,"t":"2026-10-08T19:15:00Z","v":406297,"vw":13.507626},{"c":13.535,"h":13.58,"l":13.495,"n":3692,"o":13.495,"t":"2026-10-08T19:30:00Z","v":565341,"vw":13.538902},{"c":13.585,"h":13.63,"l":13.53,"n":8885,"o":13.535,"t":"2026-10-08T19:45:00Z","v":1762978,"vw":13.596234},{"c":13.55,"h":13.57,"l":13.55,"n":53,"o":13.57,"t":"2026-10-08T20:00:00Z","v":5202365,"vw":13.569996},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-08T20:30:00Z","v":9496,"vw":13.57},{"c":13.56,"h":13.56,"l":13.55,"n":4,"o":13.55,"t":"2026-10-08T21:45:00Z","v":515,"vw":13.552535},{"c":13.56,"h":13.56,"l":13.56,"n":2,"o":13.56,"t":"2026-10-08T22:45:00Z","v":368,"vw":13.56},{"c":13.52,"h":13.52,"l":13.52,"n":4,"o":13.52,"t":"2026-10-09T08:00:00Z","v":1165,"vw":13.52},{"c":13.48,"h":13.56,"l":13.465,"n":45,"o":13.555,"t":"2026-10-09T08:15:00Z","v":13451,"vw":13.514329},{"c":13.48,"h":13.48,"l":13.48,"n":11,"o":13.48,"t":"2026-10-09T08:30:00Z","v":794,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-10-09T08:45:00Z","v":198,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":10,"o":13.48,"t":"2026-10-09T09:00:00Z","v":805,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":11,"o":13.48,"t":"2026-10-09T10:15:00Z","v":1680,"vw":13.48},{"c":13.48,"h":13.49,"l":13.48,"n":16,"o":13.48,"t":"2026-10-09T11:30:00Z","v":17803,"vw":13.48118},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-09T11:45:00Z","v":128,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-09T12:45:00Z","v":100,"vw":13.48},{"c":13.515,"h":13.53,"l":13.41,"n":1047,"o":13.5,"t":"2026-10-09T13:30:00Z","v":186775,"vw":13.480003},{"c":13.4005,"h":13.53,"l":13.38,"n":898,"o":13.51,"t":"2026-10-09T13:45:00Z","v":133834,"vw":13.447048},{"c":13.405,"h":13.44,"l":13.34,"n":1631,"o":13.4,"t":"2026-10-09T14:00:00Z","v":204184,"vw":13.398627},{"c":13.425,"h":13.45,"l":13.385,"n":1485,"o":13.405,"t":"2026-10-09T14:15:00Z","v":187442,"vw":13.419244},{"c":13.44,"h":13.45,"l":13.395,"n":1229,"o":13.425,"t":"2026-10-09T14:30:00Z","v":188432,"vw":13.419252},{"c":13.405,"h":13.49,"l":13.37,"n":1862,"o":13.44,"t":"2026-10-09T14:45:00Z","v":409764,"vw":13.430917},{"c":13.445,"h":13.445,"l":13.38,"n":1527,"o":13.405,"t":"2026-10-09T15:00:00Z","v":329599,"vw":13.409608},{"c":13.435,"h":13.47,"l":13.43,"n":1901,"o":13.45,"t":"2026-10-09T15:15:00Z","v":497117,"vw":13.455171},{"c":13.408,"h":13.44,"l":13.405,"n":1363,"o":13.43,"t":"2026-10-09T15:30:00Z","v":234192,"vw":13.420402},{"c":13.435,"h":13.435,"l":13.405,"n":1144,"o":13.405,"t":"2026-10-09T15:45:00Z","v":190632,"vw":13.42469},{"c":13.44,"h":13.45,"l":13.415,"n":1193,"o":13.44,"t":"2026-10-09T16:00:00Z","v":204542,"vw":13.43333},{"c":13.425,"h":13.45,"l":13.41,"n":1041,"o":13.44,"t":"2026-10-09T16:15:00Z","v":162890,"vw":13.429191},{"c":13.44,"h":13.45,"l":13.41,"n":958,"o":13.42,"t":"2026-10-09T16:30:00Z","v":118686,"vw":13.433241},{"c":13.445,"h":13.46,"l":13.42,"n":1225,"o":13.44,"t":"2026-10-09T16:45:00Z","v":201789,"vw":13.437265},{"c":13.42,"h":13.45,"l":13.41,"n":945,"o":13.44,"t":"2026-10-09T17:00:00Z","v":129521,"vw":13.429017},{"c":13.415,"h":13.45,"l":13.4,"n":1402,"o":13.41,"t":"2026-10-09T17:15:00Z","v":281996,"vw":13.425496},{"c":13.4,"h":13.43,"l":13.38,"n":1281,"o":13.415,"t":"2026-10-09T17:30:00Z","v":278582,"vw":13.398126},{"c":13.425,"h":13.429,"l":13.395,"n":1199,"o":13.395,"t":"2026-10-09T17:45:00Z","v":245759,"vw":13.411931},{"c":13.435,"h":13.45,"l":13.42,"n":1361,"o":13.43,"t":"2026-10-09T18:00:00Z","v":197023,"vw":13.435696},{"c":13.445,"h":13.46,"l":13.43,"n":1354,"o":13.44,"t":"2026-10-09T18:15:00Z","v":273712,"vw":13.444805},{"c":13.455,"h":13.48,"l":13.45,"n":1418,"o":13.45,"t":"2026-10-09T18:30:00Z","v":295395,"vw":13.466909},{"c":13.51,"h":13.51,"l":13.455,"n":1761,"o":13.46,"t":"2026-10-09T18:45:00Z","v":332523,"vw":13.478704},{"c":13.54,"h":13.54,"l":13.5,"n":2125,"o":13.505,"t":"2026-10-09T19:00:00Z","v":384612,"vw":13.51789},{"c":13.515,"h":13.55,"l":13.5,"n":2701,"o":13.54,"t":"2026-10-09T19:15:00Z","v":506872,"vw":13.528645},{"c":13.5,"h":13.53,"l":13.495,"n":2895,"o":13.515,"t":"2026-10-09T19:30:00Z","v":497344,"vw":13.511313},{"c":13.49,"h":13.51,"l":13.46,"n":6268,"o":13.505,"t":"2026-10-09T19:45:00Z","v":1202794,"vw":13.481953},{"c":13.49,"h":13.49,"l":13.485,"n":62,"o":13.485,"t":"2026-10-09T20:00:00Z","v":1226296,"vw":13.49},{"c":13.5248,"h":13.5248,"l":13.5248,"n":1,"o":13.5248,"t":"2026-10-09T21:00:00Z","v":100,"vw":13.5248},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-09T23:00:00Z","v":100,"vw":13.5},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-09T23:45:00Z","v":201,"vw":13.51},{"c":13.52,"h":13.52,"l":13.52,"n":4,"o":13.52,"t":"2026-10-12T08:00:00Z","v":381,"vw":13.52},{"c":13.505,"h":13.505,"l":13.505,"n":2,"o":13.505,"t":"2026-10-12T09:30:00Z","v":132,"vw":13.505},{"c":13.5,"h":13.5,"l":13.4876,"n":7,"o":13.4876,"t":"2026-10-12T11:00:00Z","v":3149,"vw":13.498528},{"c":13.4969,"h":13.4969,"l":13.4969,"n":1,"o":13.4969,"t":"2026-10-12T11:15:00Z","v":100,"vw":13.4969},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-12T13:00:00Z","v":1751,"vw":13.5},{"c":13.485,"h":13.55,"l":13.445,"n":1396,"o":13.51,"t":"2026-10-12T13:30:00Z","v":273495,"vw":13.500914},{"c":13.515,"h":13.52,"l":13.4801,"n":692,"o":13.49,"t":"2026-10-12T13:45:00Z","v":87742,"vw":13.503372},{"c":13.58,"h":13.61,"l":13.48,"n":1225,"o":13.515,"t":"2026-10-12T14:00:00Z","v":170122,"vw":13.556671},{"c":13.535,"h":13.59,"l":13.53,"n":1127,"o":13.57,"t":"2026-10-12T14:15:00Z","v":175710,"vw":13.558179},{"c":13.57,"h":13.58,"l":13.535,"n":1538,"o":13.535,"t":"2026-10-12T14:30:00Z","v":380298,"vw":13.549217},{"c":13.555,"h":13.615,"l":13.54,"n":1191,"o":13.565,"t":"2026-10-12T14:45:00Z","v":244568,"vw":13.581159},{"c":13.625,"h":13.63,"l":13.55,"n":977,"o":13.555,"t":"2026-10-12T15:00:00Z","v":183881,"vw":13.588312},{"c":13.5499,"h":13.635,"l":13.54,"n":1622,"o":13.625,"t":"2026-10-12T15:15:00Z","v":372476,"vw":13.579562},{"c":13.585,"h":13.6,"l":13.5401,"n":1143,"o":13.55,"t":"2026-10-12T15:30:00Z","v":279897,"vw":13.578907},{"c":13.6001,"h":13.62,"l":13.58,"n":1246,"o":13.585,"t":"2026-10-12T15:45:00Z","v":314237,"vw":13.600678},{"c":13.605,"h":13.61,"l":13.59,"n":836,"o":13.6,"t":"2026-10-12T16:00:00Z","v":115596,"vw":13.601318},{"c":13.59,"h":13.625,"l":13.59,"n":1242,"o":13.605,"t":"2026-10-12T16:15:00Z","v":184720,"vw":13.604846},{"c":13.575,"h":13.59,"l":13.57,"n":864,"o":13.585,"t":"2026-10-12T16:30:00Z","v":146796,"vw":13.578425},{"c":13.595,"h":13.605,"l":13.5745,"n":996,"o":13.575,"t":"2026-10-12T16:45:00Z","v":159713,"vw":13.587305},{"c":13.615,"h":13.62,"l":13.595,"n":995,"o":13.595,"t":"2026-10-12T17:00:00Z","v":163009,"vw":13.608305},{"c":13.615,"h":13.62,"l":13.6,"n":1062,"o":13.61,"t":"2026-10-12T17:15:00Z","v":226604,"vw":13.608983},{"c":13.61,"h":13.63,"l":13.605,"n":1148,"o":13.615,"t":"2026-10-12T17:30:00Z","v":167825,"vw":13.617088},{"c":13.615,"h":13.63,"l":13.61,"n":925,"o":13.62,"t":"2026-10-12T17:45:00Z","v":135946,"vw":13.619162},{"c":13.645,"h":13.67,"l":13.615,"n":1350,"o":13.615,"t":"2026-10-12T18:00:00Z","v":288622,"vw":13.647057},{"c":13.635,"h":13.66,"l":13.63,"n":1144,"o":13.6494,"t":"2026-10-12T18:15:00Z","v":198177,"vw":13.647754},{"c":13.6429,"h":13.66,"l":13.61,"n":1619,"o":13.64,"t":"2026-10-12T18:30:00Z","v":341395,"vw":13.635412},{"c":13.645,"h":13.66,"l":13.63,"n":1312,"o":13.645,"t":"2026-10-12T18:45:00Z","v":268469,"vw":13.646875},{"c":13.645,"h":13.66,"l":13.63,"n":1602,"o":13.645,"t":"2026-10-12T19:00:00Z","v":275314,"vw":13.646413},{"c":13.63,"h":13.67,"l":13.63,"n":1786,"o":13.64,"t":"2026-10-12T19:15:00Z","v":308737,"vw":13.648576},{"c":13.655,"h":13.67,"l":13.635,"n":2708,"o":13.635,"t":"2026-10-12T19:30:00Z","v":419262,"vw":13.651724},{"c":13.685,"h":13.72,"l":13.645,"n":7395,"o":13.655,"t":"2026-10-12T19:45:00Z","v":1586549,"vw":13.675114},{"c":13.68,"h":13.68,"l":13.68,"n":61,"o":13.68,"t":"2026-10-12T20:00:00Z","v":1481737,"vw":13.68},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-12T20:15:00Z","v":1200,"vw":13.62},{"c":13.6937,"h":13.6937,"l":13.6937,"n":1,"o":13.6937,"t":"2026-10-12T20:30:00Z","v":197,"vw":13.6937},{"c":13.7104,"h":13.7104,"l":13.5687,"n":2,"o":13.5687,"t":"2026-10-12T22:30:00Z","v":400,"vw":13.604125},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-12T22:45:00Z","v":400,"vw":13.7},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-12T23:00:00Z","v":185,"vw":13.72},{"c":13.584,"h":13.584,"l":13.584,"n":1,"o":13.584,"t":"2026-10-12T23:30:00Z","v":105,"vw":13.584},{"c":13.5763,"h":13.5763,"l":13.5763,"n":1,"o":13.5763,"t":"2026-10-12T23:45:00Z","v":100,"vw":13.5763},{"c":13.73,"h":13.73,"l":13.72,"n":5,"o":13.72,"t":"2026-10-13T08:00:00Z","v":452,"vw":13.725},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-10-13T08:30:00Z","v":250,"vw":13.7},{"c":13.75,"h":13.75,"l":13.74,"n":4,"o":13.74,"t":"2026-10-13T10:45:00Z","v":583,"vw":13.742727},{"c":13.75,"h":13.77,"l":13.75,"n":4,"o":13.77,"t":"2026-10-13T11:15:00Z","v":2015,"vw":13.767},{"c":13.8,"h":13.8,"l":13.79,"n":9,"o":13.79,"t":"2026-10-13T11:30:00Z","v":607,"vw":13.797099},{"c":13.795,"h":13.795,"l":13.795,"n":2,"o":13.795,"t":"2026-10-13T11:45:00Z","v":110,"vw":13.795},{"c":13.83,"h":13.83,"l":13.83,"n":4,"o":13.83,"t":"2026-10-13T12:00:00Z","v":230,"vw":13.83},{"c":13.81,"h":13.81,"l":13.8,"n":14,"o":13.81,"t":"2026-10-13T12:15:00Z","v":1690,"vw":13.807516},{"c":13.82,"h":13.83,"l":13.82,"n":4,"o":13.83,"t":"2026-10-13T13:00:00Z","v":500,"vw":13.822},{"c":13.86,"h":13.87,"l":13.84,"n":46,"o":13.84,"t":"2026-10-13T13:15:00Z","v":6001,"vw":13.857083},{"c":13.745,"h":13.97,"l":13.72,"n":1977,"o":13.86,"t":"2026-10-13T13:30:00Z","v":419144,"vw":13.857791},{"c":13.6935,"h":13.785,"l":13.69,"n":1073,"o":13.75,"t":"2026-10-13T13:45:00Z","v":116320,"vw":13.746437},{"c":13.585,"h":13.69,"l":13.57,"n":1599,"o":13.69,"t":"2026-10-13T14:00:00Z","v":361185,"vw":13.634266},{"c":13.62,"h":13.63,"l":13.56,"n":1229,"o":13.59,"t":"2026-10-13T14:15:00Z","v":130836,"vw":13.582048},{"c":13.615,"h":13.645,"l":13.61,"n":1148,"o":13.62,"t":"2026-10-13T14:30:00Z","v":152435,"vw":13.623525},{"c":13.615,"h":13.62,"l":13.57,"n":1810,"o":13.615,"t":"2026-10-13T14:45:00Z","v":355863,"vw":13.595589},{"c":13.6,"h":13.64,"l":13.6,"n":1390,"o":13.61,"t":"2026-10-13T15:00:00Z","v":155244,"vw":13.610917},{"c":13.62,"h":13.62,"l":13.58,"n":1326,"o":13.59,"t":"2026-10-13T15:15:00Z","v":115526,"vw":13.598757},{"c":13.625,"h":13.655,"l":13.61,"n":1221,"o":13.615,"t":"2026-10-13T15:30:00Z","v":169130,"vw":13.634384},{"c":13.59,"h":13.64,"l":13.59,"n":974,"o":13.62,"t":"2026-10-13T15:45:00Z","v":111573,"vw":13.616934},{"c":13.64,"h":13.64,"l":13.58,"n":1096,"o":13.595,"t":"2026-10-13T16:00:00Z","v":130211,"vw":13.615922},{"c":13.655,"h":13.6699,"l":13.63,"n":1166,"o":13.635,"t":"2026-10-13T16:15:00Z","v":114062,"vw":13.65202},{"c":13.685,"h":13.69,"l":13.64,"n":1168,"o":13.66,"t":"2026-10-13T16:30:00Z","v":167189,"vw":13.674149},{"c":13.665,"h":13.685,"l":13.6501,"n":878,"o":13.685,"t":"2026-10-13T16:45:00Z","v":69625,"vw":13.666851},{"c":13.65,"h":13.6695,"l":13.645,"n":976,"o":13.665,"t":"2026-10-13T17:00:00Z","v":160242,"vw":13.656056},{"c":13.68,"h":13.7,"l":13.645,"n":1169,"o":13.65,"t":"2026-10-13T17:15:00Z","v":150342,"vw":13.668098},{"c":13.705,"h":13.71,"l":13.67,"n":1249,"o":13.6801,"t":"2026-10-13T17:30:00Z","v":185142,"vw":13.684567},{"c":13.715,"h":13.745,"l":13.705,"n":1871,"o":13.705,"t":"2026-10-13T17:45:00Z","v":298156,"vw":13.726125},{"c":13.685,"h":13.72,"l":13.685,"n":1252,"o":13.715,"t":"2026-10-13T18:00:00Z","v":189599,"vw":13.703537},{"c":13.655,"h":13.695,"l":13.6303,"n":1932,"o":13.69,"t":"2026-10-13T18:15:00Z","v":300149,"vw":13.662425},{"c":13.695,"h":13.71,"l":13.66,"n":1993,"o":13.66,"t":"2026-10-13T18:30:00Z","v":241418,"vw":13.693238},{"c":13.725,"h":13.73,"l":13.695,"n":2057,"o":13.695,"t":"2026-10-13T18:45:00Z","v":226003,"vw":13.711147},{"c":13.7399,"h":13.76,"l":13.72,"n":2310,"o":13.725,"t":"2026-10-13T19:00:00Z","v":332611,"vw":13.739091},{"c":13.775,"h":13.78,"l":13.7301,"n":2480,"o":13.74,"t":"2026-10-13T19:15:00Z","v":295894,"vw":13.760824},{"c":13.745,"h":13.79,"l":13.725,"n":3415,"o":13.775,"t":"2026-10-13T19:30:00Z","v":460500,"vw":13.762798},{"c":13.71,"h":13.77,"l":13.71,"n":7720,"o":13.745,"t":"2026-10-13T19:45:00Z","v":1511636,"vw":13.734235},{"c":13.7,"h":13.71,"l":13.7,"n":58,"o":13.71,"t":"2026-10-13T20:00:00Z","v":1128883,"vw":13.700009},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-13T20:45:00Z","v":100,"vw":13.82},{"c":13.8089,"h":13.8089,"l":13.8089,"n":1,"o":13.8089,"t":"2026-10-13T23:30:00Z","v":100,"vw":13.8089},{"c":13.82,"h":13.82,"l":13.79,"n":23,"o":13.79,"t":"2026-10-14T11:30:00Z","v":2160,"vw":13.81304},{"c":13.84,"h":13.84,"l":13.82,"n":15,"o":13.82,"t":"2026-10-14T11:45:00Z","v":1868,"vw":13.831694},{"c":13.9,"h":13.9,"l":13.875,"n":30,"o":13.875,"t":"2026-10-14T12:00:00Z","v":2087,"vw":13.892977},{"c":13.91,"h":13.91,"l":13.89,"n":7,"o":13.9,"t":"2026-10-14T12:15:00Z","v":2281,"vw":13.897495},{"c":13.84,"h":13.84,"l":13.84,"n":5,"o":13.84,"t":"2026-10-14T12:30:00Z","v":797,"vw":13.84},{"c":13.7201,"h":13.8,"l":13.7201,"n":3,"o":13.8,"t":"2026-10-14T12:45:00Z","v":395,"vw":13.740379},{"c":13.89,"h":13.89,"l":13.85,"n":4,"o":13.85,"t":"2026-10-14T13:15:00Z","v":2200,"vw":13.854762},{"c":13.705,"h":13.905,"l":13.7,"n":1613,"o":13.84,"t":"2026-10-14T13:30:00Z","v":316700,"vw":13.791902},{"c":13.64,"h":13.74,"l":13.64,"n":1203,"o":13.695,"t":"2026-10-14T13:45:00Z","v":161861,"vw":13.696679},{"c":13.63,"h":13.67,"l":13.625,"n":1804,"o":13.64,"t":"2026-10-14T14:00:00Z","v":216065,"vw":13.64419},{"c":13.705,"h":13.71,"l":13.61,"n":1795,"o":13.635,"t":"2026-10-14T14:15:00Z","v":211692,"vw":13.672035},{"c":13.7561,"h":13.8155,"l":13.695,"n":2301,"o":13.705,"t":"2026-10-14T14:30:00Z","v":445548,"vw":13.761586},{"c":13.755,"h":13.805,"l":13.74,"n":1559,"o":13.755,"t":"2026-10-14T14:45:00Z","v":352626,"vw":13.768937},{"c":13.7186,"h":13.77,"l":13.665,"n":2247,"o":13.755,"t":"2026-10-14T15:00:00Z","v":551365,"vw":13.712963},{"c":13.78,"h":13.7869,"l":13.71,"n":1610,"o":13.715,"t":"2026-10-14T15:15:00Z","v":403256,"vw":13.756092},{"c":13.77,"h":13.82,"l":13.77,"n":1545,"o":13.7795,"t":"2026-10-14T15:30:00Z","v":393538,"vw":13.791055},{"c":13.795,"h":13.815,"l":13.76,"n":1714,"o":13.775,"t":"2026-10-14T15:45:00Z","v":390525,"vw":13.793102},{"c":13.73,"h":13.8,"l":13.73,"n":1698,"o":13.795,"t":"2026-10-14T16:00:00Z","v":385350,"vw":13.771168},{"c":13.77,"h":13.78,"l":13.705,"n":1404,"o":13.735,"t":"2026-10-14T16:15:00Z","v":260991,"vw":13.744748},{"c":13.735,"h":13.7799,"l":13.72,"n":1099,"o":13.77,"t":"2026-10-14T16:30:00Z","v":194654,"vw":13.758328},{"c":13.685,"h":13.74,"l":13.67,"n":1188,"o":13.735,"t":"2026-10-14T16:45:00Z","v":179964,"vw":13.704221},{"c":13.745,"h":13.77,"l":13.68,"n":1887,"o":13.685,"t":"2026-10-14T17:00:00Z","v":534794,"vw":13.72869},{"c":13.765,"h":13.785,"l":13.745,"n":1062,"o":13.745,"t":"2026-10-14T17:15:00Z","v":184134,"vw":13.767252},{"c":13.765,"h":13.785,"l":13.7501,"n":1117,"o":13.7649,"t":"2026-10-14T17:30:00Z","v":216312,"vw":13.772225},{"c":13.76,"h":13.77,"l":13.745,"n":1311,"o":13.76,"t":"2026-10-14T17:45:00Z","v":197445,"vw":13.756667},{"c":13.765,"h":13.785,"l":13.755,"n":1330,"o":13.755,"t":"2026-10-14T18:00:00Z","v":195021,"vw":13.770009},{"c":13.765,"h":13.785,"l":13.76,"n":1311,"o":13.765,"t":"2026-10-14T18:15:00Z","v":243719,"vw":13.771574},{"c":13.775,"h":13.785,"l":13.75,"n":1470,"o":13.765,"t":"2026-10-14T18:30:00Z","v":230690,"vw":13.766617},{"c":13.8,"h":13.82,"l":13.775,"n":1651,"o":13.78,"t":"2026-10-14T18:45:00Z","v":323472,"vw":13.798047},{"c":13.82,"h":13.84,"l":13.795,"n":1776,"o":13.8,"t":"2026-10-14T19:00:00Z","v":377036,"vw":13.828196},{"c":13.775,"h":13.85,"l":13.77,"n":1941,"o":13.825,"t":"2026-10-14T19:15:00Z","v":360357,"vw":13.814533},{"c":13.775,"h":13.805,"l":13.74,"n":4348,"o":13.775,"t":"2026-10-14T19:30:00Z","v":1099851,"vw":13.772156},{"c":13.865,"h":13.87,"l":13.76,"n":7783,"o":13.775,"t":"2026-10-14T19:45:00Z","v":1631153,"vw":13.82394},{"c":13.8,"h":13.87,"l":13.72,"n":78,"o":13.865,"t":"2026-10-14T20:00:00Z","v":2039998,"vw":13.839973},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-14T20:45:00Z","v":2300,"vw":13.84},{"c":13.7479,"h":13.8975,"l":13.7479,"n":3,"o":13.8975,"t":"2026-10-14T21:45:00Z","v":2400,"vw":13.7993},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-14T22:45:00Z","v":930,"vw":13.84},{"c":13.84,"h":13.84,"l":13.84,"n":4,"o":13.84,"t":"2026-10-14T23:45:00Z","v":319,"vw":13.84},{"c":13.92,"h":13.93,"l":13.92,"n":4,"o":13.93,"t":"2026-10-15T08:00:00Z","v":991,"vw":13.921041},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-15T08:15:00Z","v":201,"vw":13.95},{"c":14.1,"h":14.1,"l":13.98,"n":9,"o":14,"t":"2026-10-15T08:45:00Z","v":2010,"vw":14.029055},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-15T10:15:00Z","v":447,"vw":14.02},{"c":14.045,"h":14.045,"l":14.045,"n":1,"o":14.045,"t":"2026-10-15T10:45:00Z","v":343,"vw":14.045},{"c":14.07,"h":14.07,"l":14.0362,"n":16,"o":14.05,"t":"2026-10-15T11:00:00Z","v":909,"vw":14.056382},{"c":14.125,"h":14.13,"l":14.08,"n":23,"o":14.08,"t":"2026-10-15T11:15:00Z","v":3571,"vw":14.107839},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-15T11:45:00Z","v":200,"vw":14.01},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-15T12:00:00Z","v":400,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-15T12:30:00Z","v":255,"vw":14.05},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-15T12:45:00Z","v":2500,"vw":14.06},{"c":14.14,"h":14.14,"l":14.07,"n":10,"o":14.07,"t":"2026-10-15T13:00:00Z","v":1191,"vw":14.128214},{"c":14.16,"h":14.16,"l":14.09,"n":17,"o":14.09,"t":"2026-10-15T13:15:00Z","v":14270,"vw":14.154753},{"c":14.395,"h":14.565,"l":14.07,"n":3949,"o":14.07,"t":"2026-10-15T13:30:00Z","v":906176,"vw":14.395782},{"c":14.61,"h":14.7,"l":14.395,"n":3879,"o":14.395,"t":"2026-10-15T13:45:00Z","v":698267,"vw":14.59938},{"c":14.545,"h":14.62,"l":14.495,"n":2704,"o":14.605,"t":"2026-10-15T14:00:00Z","v":439048,"vw":14.554911},{"c":14.55,"h":14.59,"l":14.53,"n":1838,"o":14.55,"t":"2026-10-15T14:15:00Z","v":223836,"vw":14.557513},{"c":14.425,"h":14.6,"l":14.41,"n":3332,"o":14.55,"t":"2026-10-15T14:30:00Z","v":567098,"vw":14.498074},{"c":14.325,"h":14.425,"l":14.285,"n":3275,"o":14.425,"t":"2026-10-15T14:45:00Z","v":603726,"vw":14.352199},{"c":14.365,"h":14.385,"l":14.325,"n":2405,"o":14.325,"t":"2026-10-15T15:00:00Z","v":489823,"vw":14.363585},{"c":14.415,"h":14.425,"l":14.36,"n":2375,"o":14.365,"t":"2026-10-15T15:15:00Z","v":527027,"vw":14.399193},{"c":14.37,"h":14.43,"l":14.35,"n":1723,"o":14.415,"t":"2026-10-15T15:30:00Z","v":262530,"vw":14.397777},{"c":14.335,"h":14.395,"l":14.33,"n":1321,"o":14.37,"t":"2026-10-15T15:45:00Z","v":156458,"vw":14.364933},{"c":14.3025,"h":14.34,"l":14.29,"n":1395,"o":14.335,"t":"2026-10-15T16:00:00Z","v":174122,"vw":14.314633},{"c":14.3401,"h":14.35,"l":14.3,"n":1226,"o":14.305,"t":"2026-10-15T16:15:00Z","v":164266,"vw":14.325907},{"c":14.335,"h":14.355,"l":14.33,"n":1205,"o":14.345,"t":"2026-10-15T16:30:00Z","v":148166,"vw":14.34152},{"c":14.345,"h":14.345,"l":14.305,"n":1478,"o":14.335,"t":"2026-10-15T16:45:00Z","v":169289,"vw":14.325615},{"c":14.285,"h":14.355,"l":14.285,"n":1494,"o":14.345,"t":"2026-10-15T17:00:00Z","v":246691,"vw":14.30823},{"c":14.305,"h":14.305,"l":14.28,"n":1240,"o":14.2801,"t":"2026-10-15T17:15:00Z","v":167669,"vw":14.294106},{"c":14.27,"h":14.305,"l":14.265,"n":1197,"o":14.305,"t":"2026-10-15T17:30:00Z","v":137367,"vw":14.285098},{"c":14.355,"h":14.37,"l":14.27,"n":2068,"o":14.2701,"t":"2026-10-15T17:45:00Z","v":307848,"vw":14.332523},{"c":14.3071,"h":14.37,"l":14.29,"n":1762,"o":14.355,"t":"2026-10-15T18:00:00Z","v":271220,"vw":14.341524},{"c":14.305,"h":14.34,"l":14.3,"n":1495,"o":14.305,"t":"2026-10-15T18:15:00Z","v":230252,"vw":14.318967},{"c":14.29,"h":14.32,"l":14.29,"n":1660,"o":14.305,"t":"2026-10-15T18:30:00Z","v":274422,"vw":14.306577},{"c":14.265,"h":14.32,"l":14.2601,"n":1535,"o":14.3,"t":"2026-10-15T18:45:00Z","v":229030,"vw":14.295359},{"c":14.275,"h":14.28,"l":14.26,"n":1745,"o":14.265,"t":"2026-10-15T19:00:00Z","v":197513,"vw":14.269426},{"c":14.205,"h":14.29,"l":14.195,"n":2996,"o":14.27,"t":"2026-10-15T19:15:00Z","v":436696,"vw":14.244456},{"c":14.195,"h":14.235,"l":14.17,"n":2806,"o":14.205,"t":"2026-10-15T19:30:00Z","v":427058,"vw":14.20123},{"c":14.18,"h":14.23,"l":14.16,"n":7652,"o":14.195,"t":"2026-10-15T19:45:00Z","v":1241160,"vw":14.193884},{"c":14.2,"h":14.21,"l":14.18,"n":45,"o":14.18,"t":"2026-10-15T20:00:00Z","v":1234185,"vw":14.180018},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-15T20:15:00Z","v":268,"vw":14.2},{"c":14.1718,"h":14.1718,"l":14.1718,"n":1,"o":14.1718,"t":"2026-10-15T20:45:00Z","v":400,"vw":14.1718},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-15T21:00:00Z","v":444,"vw":14.18},{"c":14.1748,"h":14.1748,"l":14.1748,"n":1,"o":14.1748,"t":"2026-10-15T21:15:00Z","v":103,"vw":14.1748},{"c":14.18,"h":14.18,"l":14.18,"n":11,"o":14.18,"t":"2026-10-15T22:15:00Z","v":2256,"vw":14.18},{"c":14.1581,"h":14.1581,"l":14.1581,"n":2,"o":14.1581,"t":"2026-10-15T23:45:00Z","v":118,"vw":14.1581},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-16T08:00:00Z","v":100,"vw":14.2},{"c":14.23,"h":14.23,"l":14.2,"n":6,"o":14.2,"t":"2026-10-16T08:30:00Z","v":363,"vw":14.211471},{"c":14.225,"h":14.23,"l":14.225,"n":3,"o":14.23,"t":"2026-10-16T09:00:00Z","v":220,"vw":14.227489},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-16T10:00:00Z","v":131,"vw":14.23},{"c":14.23,"h":14.25,"l":14.23,"n":4,"o":14.25,"t":"2026-10-16T10:30:00Z","v":241,"vw":14.239121},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-16T11:30:00Z","v":130,"vw":14.26},{"c":14.27,"h":14.27,"l":14.27,"n":17,"o":14.27,"t":"2026-10-16T11:45:00Z","v":521,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":14,"o":14.27,"t":"2026-10-16T12:00:00Z","v":230,"vw":14.27},{"c":14.24,"h":14.27,"l":14.24,"n":8,"o":14.27,"t":"2026-10-16T12:15:00Z","v":805,"vw":14.264079},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-16T12:30:00Z","v":602,"vw":14.27},{"c":14.3,"h":14.3,"l":14.27,"n":29,"o":14.27,"t":"2026-10-16T12:45:00Z","v":2033,"vw":14.289055},{"c":14.27,"h":14.31,"l":14.27,"n":11,"o":14.29,"t":"2026-10-16T13:00:00Z","v":2743,"vw":14.286896},{"c":14.29,"h":14.29,"l":14.29,"n":11,"o":14.29,"t":"2026-10-16T13:15:00Z","v":238,"vw":14.29},{"c":14.385,"h":14.39,"l":14.19,"n":2200,"o":14.25,"t":"2026-10-16T13:30:00Z","v":349288,"vw":14.304535},{"c":14.4,"h":14.42,"l":14.355,"n":1365,"o":14.385,"t":"2026-10-16T13:45:00Z","v":133054,"vw":14.391392},{"c":14.345,"h":14.43,"l":14.33,"n":1363,"o":14.4,"t":"2026-10-16T14:00:00Z","v":139782,"vw":14.368343},{"c":14.365,"h":14.385,"l":14.28,"n":1235,"o":14.345,"t":"2026-10-16T14:15:00Z","v":117430,"vw":14.326538},{"c":14.3,"h":14.365,"l":14.3,"n":1148,"o":14.365,"t":"2026-10-16T14:30:00Z","v":102651,"vw":14.335762},{"c":14.365,"h":14.365,"l":14.27,"n":1220,"o":14.3,"t":"2026-10-16T14:45:00Z","v":138111,"vw":14.322386},{"c":14.4001,"h":14.415,"l":14.355,"n":1469,"o":14.365,"t":"2026-10-16T15:00:00Z","v":287083,"vw":14.38989},{"c":14.37,"h":14.42,"l":14.351,"n":1602,"o":14.405,"t":"2026-10-16T15:15:00Z","v":207480,"vw":14.388276},{"c":14.315,"h":14.3899,"l":14.315,"n":1481,"o":14.38,"t":"2026-10-16T15:30:00Z","v":178854,"vw":14.347572},{"c":14.315,"h":14.365,"l":14.31,"n":1589,"o":14.315,"t":"2026-10-16T15:45:00Z","v":264519,"vw":14.323918},{"c":14.275,"h":14.325,"l":14.275,"n":1513,"o":14.315,"t":"2026-10-16T16:00:00Z","v":284897,"vw":14.296302},{"c":14.295,"h":14.31,"l":14.225,"n":1995,"o":14.275,"t":"2026-10-16T16:15:00Z","v":583775,"vw":14.25409},{"c":14.295,"h":14.305,"l":14.28,"n":1051,"o":14.295,"t":"2026-10-16T16:30:00Z","v":84446,"vw":14.292874},{"c":14.315,"h":14.32,"l":14.29,"n":965,"o":14.295,"t":"2026-10-16T16:45:00Z","v":91656,"vw":14.30319},{"c":14.295,"h":14.325,"l":14.275,"n":1311,"o":14.315,"t":"2026-10-16T17:00:00Z","v":124094,"vw":14.301174},{"c":14.305,"h":14.315,"l":14.28,"n":1054,"o":14.295,"t":"2026-10-16T17:15:00Z","v":107253,"vw":14.296616},{"c":14.335,"h":14.345,"l":14.3,"n":1426,"o":14.305,"t":"2026-10-16T17:30:00Z","v":188163,"vw":14.320294},{"c":14.31,"h":14.34,"l":14.29,"n":1103,"o":14.335,"t":"2026-10-16T17:45:00Z","v":112825,"vw":14.31675},{"c":14.28,"h":14.32,"l":14.2602,"n":1422,"o":14.31,"t":"2026-10-16T18:00:00Z","v":174172,"vw":14.286567},{"c":14.265,"h":14.28,"l":14.235,"n":1491,"o":14.275,"t":"2026-10-16T18:15:00Z","v":264666,"vw":14.254726},{"c":14.31,"h":14.31,"l":14.26,"n":1367,"o":14.265,"t":"2026-10-16T18:30:00Z","v":181607,"vw":14.282024},{"c":14.375,"h":14.38,"l":14.305,"n":1911,"o":14.305,"t":"2026-10-16T18:45:00Z","v":286910,"vw":14.355712},{"c":14.365,"h":14.41,"l":14.36,"n":2155,"o":14.38,"t":"2026-10-16T19:00:00Z","v":367388,"vw":14.381889},{"c":14.43,"h":14.43,"l":14.36,"n":2468,"o":14.37,"t":"2026-10-16T19:15:00Z","v":607315,"vw":14.397233},{"c":14.46,"h":14.47,"l":14.425,"n":3575,"o":14.43,"t":"2026-10-16T19:30:00Z","v":595601,"vw":14.451181},{"c":14.47,"h":14.49,"l":14.4,"n":7039,"o":14.46,"t":"2026-10-16T19:45:00Z","v":1374920,"vw":14.459403},{"c":14.3525,"h":14.47,"l":14.3525,"n":74,"o":14.47,"t":"2026-10-16T20:00:00Z","v":1817120,"vw":14.469993},{"c":14.2499,"h":14.2499,"l":14.2499,"n":1,"o":14.2499,"t":"2026-10-16T20:15:00Z","v":92584,"vw":14.2499},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-10-16T20:45:00Z","v":204,"vw":14.39},{"c":14.43,"h":14.43,"l":14.43,"n":4,"o":14.43,"t":"2026-10-16T23:15:00Z","v":309,"vw":14.43}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":18.98743873792058,"iv":1.4460819644021434,"gamma":0.06138446823215276,"theta":-0.03676674293150094,"vega":0.003470355306982966,"rho":0.00024534492438679697,"breakevenPct":32.449332903122524},{"delta":0.15,"premium":0.0806796414443209,"strike":16.022654714810695,"iv":0.6281499004365847,"gamma":0.30333262872692035,"theta":-0.019770712902062858,"vega":0.004586262000310713,"rho":0.00038127379637415315,"breakevenPct":11.59621868506596},{"delta":0.2,"premium":0.06298189609193608,"strike":14.948072415632256,"iv":0.2807218698949107,"gamma":0.4848816513184124,"theta":-0.011107975018574223,"vega":0.0053009879296459185,"rho":0.0005143252771221687,"breakevenPct":4.0267104069590625},{"delta":0.25,"premium":0.0844577595712428,"strike":14.862168961715028,"iv":0.2756754991328496,"gamma":0.5416336353447904,"theta":-0.011873317231270882,"vega":0.005799264783624845,"rho":0.000644181567913458,"breakevenPct":3.5802267587406273},{"delta":0.3,"premium":0.10593362305054954,"strike":14.776265507797802,"iv":0.2706291283707885,"gamma":0.5983856193711683,"theta":-0.012638659443967542,"vega":0.006297541637603772,"rho":0.0007740378587047475,"breakevenPct":3.1337431105221922},{"delta":0.35,"premium":0.12740948652985626,"strike":14.690362053880575,"iv":0.2655827576087274,"gamma":0.6551376033975463,"theta":-0.013404001656664201,"vega":0.0067958184915826985,"rho":0.0009038941494960368,"breakevenPct":2.687259462303757},{"delta":0.4,"premium":0.14888535000916303,"strike":14.604458599963348,"iv":0.2605363868466663,"gamma":0.7118895874239244,"theta":-0.014169343869360862,"vega":0.007294095345561627,"rho":0.0010337504402873265,"breakevenPct":2.2407758140853216},{"delta":0.45,"premium":0.17036121348846975,"strike":14.51855514604612,"iv":0.2554900160846052,"gamma":0.7686415714503024,"theta":-0.014934686082057523,"vega":0.007792372199540553,"rho":0.0011636067310786158,"breakevenPct":1.7942921658668864},{"delta":0.5,"premium":0.22654277699859748,"strike":14.431276297335204,"iv":0.2676911640953717,"gamma":0.7363532959326788,"theta":-0.015374894810659187,"vega":0.007693828892005611,"rho":0.0012905466136207697,"breakevenPct":1.5787877639210106},{"delta":0.55,"premium":0.2922861150070127,"strike":14.343618513323984,"iv":0.2846441795231417,"gamma":0.6795335203366059,"theta":-0.01572552594670407,"vega":0.00743085553997195,"rho":0.0014166829959310193,"breakevenPct":1.426920501254309},{"delta":0.6,"premium":0.35802945301542777,"strike":14.255960729312763,"iv":0.30159719495091164,"gamma":0.622713744740533,"theta":-0.016076157082748947,"vega":0.0071678821879382895,"rho":0.0015428193782412686,"breakevenPct":1.2750532385876074},{"delta":0.65,"premium":0.423772791023843,"strike":14.168302945301543,"iv":0.31855021037868164,"gamma":0.56589396914446,"theta":-0.016426788218793828,"vega":0.006904908835904629,"rho":0.001668955760551518,"breakevenPct":1.1231859759209057},{"delta":0.7,"premium":0.48951612903225805,"strike":14.080645161290322,"iv":0.33550322580645164,"gamma":0.5090741935483871,"theta":-0.01677741935483871,"vega":0.006641935483870968,"rho":0.001795092142861767,"breakevenPct":0.9713187132542043},{"delta":0.75,"premium":0.6049906064097589,"strike":13.944453932919435,"iv":0.3703915908756286,"gamma":0.44794127592244903,"theta":-0.0172957640871983,"vega":0.00631934221854628,"rho":0.0019117785538973627,"breakevenPct":0.8277514853028091},{"delta":0.8,"premium":1.2923731865317445,"strike":13.250128094412378,"iv":0.6115364768209859,"gamma":0.3372072249530623,"theta":-0.019742815177177027,"vega":0.005311119950374777,"rho":0.0019197902952744373,"breakevenPct":0.7796346565774406},{"delta":0.85,"premium":1.9797557666537282,"strike":12.555802255905325,"iv":0.8526813627663423,"gamma":0.22647317398367592,"theta":-0.022189866267155748,"vega":0.0043028976822032765,"rho":0.0019278020366515118,"breakevenPct":0.7315178278520723},{"delta":0.9,"premium":2.6671383467757144,"strike":11.861476417398269,"iv":1.0938262487116996,"gamma":0.11573912301428918,"theta":-0.024636917357134476,"vega":0.0032946754140317724,"rho":0.0019358137780285864,"breakevenPct":0.6834009991267039}],"put":[{"delta":0.1,"premium":0.10363773087455885,"strike":12.069660510011763,"iv":1.087030642590637,"gamma":0.11135437587585903,"theta":-0.02641252909430308,"vega":0.003463265998115991,"rho":-0.00029401487941704433,"breakevenPct":17.07537921595838},{"delta":0.15,"premium":0.0625542577202647,"strike":13.625542577202648,"iv":0.40341523739058793,"gamma":0.29339676552001975,"theta":-0.012629327601656044,"vega":0.004510240947191128,"rho":-0.0004258465663447772,"breakevenPct":6.008396954384046},{"delta":0.2,"premium":0.08220050235811113,"strike":13.822005023581111,"iv":0.3680452282664599,"gamma":0.3852137825609328,"theta":-0.013715724452833356,"vega":0.0054492540913720685,"rho":-0.0005649291583184589,"breakevenPct":4.783059450984057},{"delta":0.25,"premium":0.10335354976810561,"strike":14.008383874420264,"iv":0.33602012129860864,"gamma":0.47045237245808064,"theta":-0.0147603638958259,"vega":0.0063285051730288975,"rho":-0.0007044883247994327,"breakevenPct":3.6380434882040262},{"delta":0.3,"premium":0.13902961113093115,"strike":14.097574027827328,"iv":0.3362341776667856,"gamma":0.49228612201212985,"theta":-0.015402533000356761,"vega":0.006631751694612915,"rho":-0.0008486408583400534,"breakevenPct":3.267190459484427},{"delta":0.35,"premium":0.17470567249375668,"strike":14.186764181234391,"iv":0.33644823403496255,"gamma":0.5141198715661791,"theta":-0.01604470210488762,"vega":0.006934998216196931,"rho":-0.0009927933918806742,"breakevenPct":2.8963374307648286},{"delta":0.4,"premium":0.21038173385658226,"strike":14.275954334641456,"iv":0.3366622904031395,"gamma":0.5359536211202284,"theta":-0.01668687120941848,"vega":0.00723824473778095,"rho":-0.001136945925421295,"breakevenPct":2.5254844020452296},{"delta":0.45,"premium":0.2460577952194078,"strike":14.36514448804852,"iv":0.33687634677131645,"gamma":0.5577873706742775,"theta":-0.01732904031394934,"vega":0.007541491259364966,"rho":-0.0012810984589619158,"breakevenPct":2.15463137332563},{"delta":0.5,"premium":0.2817338565822334,"strike":14.454334641455583,"iv":0.3370904031394934,"gamma":0.5796211202283268,"theta":-0.0179712094184802,"vega":0.007844737780948983,"rho":-0.0014252509925025366,"breakevenPct":1.7837783446060314},{"delta":0.55,"premium":0.37600569597721634,"strike":14.58686365254539,"iv":0.3570135991456035,"gamma":0.5605801352794588,"theta":-0.018517159131363474,"vega":0.007782840868636525,"rho":-0.00157909169321314,"breakevenPct":1.5186558796384386},{"delta":0.6,"premium":0.531755072979708,"strike":14.764862940548237,"iv":0.3976152367390531,"gamma":0.498654182983268,"theta":-0.018962157351370596,"vega":0.007337842648629405,"rho":-0.0017430970283315935,"breakevenPct":1.3644638422139344},{"delta":0.65,"premium":0.6875044499822003,"strike":14.942862228551085,"iv":0.4382168743325027,"gamma":0.4367282306870772,"theta":-0.019407155571377715,"vega":0.006892844428622285,"rho":-0.001907102363450047,"breakevenPct":1.2102718047894296},{"delta":0.7,"premium":0.8432538269846921,"strike":15.120861516553934,"iv":0.47881851192595226,"gamma":0.3748022783908864,"theta":-0.019852153791384834,"vega":0.006447846208615165,"rho":-0.0020711076985685003,"breakevenPct":1.0560797673649254},{"delta":0.75,"premium":0.9990032039871841,"strike":15.298860804556782,"iv":0.519420149519402,"gamma":0.3128763260946956,"theta":-0.020297152011391952,"vega":0.006002847988608045,"rho":-0.0022351130336869538,"breakevenPct":0.9018877299404208},{"delta":0.8,"premium":1.1547525809896761,"strike":15.47686009255963,"iv":0.5600217871128517,"gamma":0.25095037379850477,"theta":-0.020742150231399074,"vega":0.005557849768600924,"rho":-0.0023991183688054077,"breakevenPct":0.7476956925159162},{"delta":0.85,"premium":1.5515625000000037,"strike":15.906250000000004,"iv":0.6081100000000013,"gamma":0.3202762499999995,"theta":-0.018483750000000042,"vega":0.00466375,"rho":-0.0026111793551549366,"breakevenPct":0.5219161469161437},{"delta":0.9,"premium":5.8852657530794295,"strike":20.185265753079427,"iv":1.7358654797196154,"gamma":0.05159625853054596,"theta":-0.04144590674347816,"vega":0.003468559924154248,"rho":-0.0035467069655388097,"breakevenPct":0.9009009009008939}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":18.98743873792058,"iv":1.4460819644021434,"gamma":0.06138446823215276,"theta":-0.03676674293150094,"vega":0.003470355306982966,"rho":0.00024534492438679697,"breakevenPct":32.449332903122524},{"delta":0.15,"premium":0.0806796414443209,"strike":16.022654714810695,"iv":0.6281499004365847,"gamma":0.30333262872692035,"theta":-0.019770712902062858,"vega":0.004586262000310713,"rho":0.00038127379637415315,"breakevenPct":11.59621868506596},{"delta":0.2,"premium":0.06298189609193608,"strike":14.948072415632256,"iv":0.2807218698949107,"gamma":0.4848816513184124,"theta":-0.011107975018574223,"vega":0.0053009879296459185,"rho":0.0005143252771221687,"breakevenPct":4.0267104069590625},{"delta":0.25,"premium":0.0844577595712428,"strike":14.862168961715028,"iv":0.2756754991328496,"gamma":0.5416336353447904,"theta":-0.011873317231270882,"vega":0.005799264783624845,"rho":0.000644181567913458,"breakevenPct":3.5802267587406273},{"delta":0.3,"premium":0.10593362305054954,"strike":14.776265507797802,"iv":0.2706291283707885,"gamma":0.5983856193711683,"theta":-0.012638659443967542,"vega":0.006297541637603772,"rho":0.0007740378587047475,"breakevenPct":3.1337431105221922},{"delta":0.35,"premium":0.12740948652985626,"strike":14.690362053880575,"iv":0.2655827576087274,"gamma":0.6551376033975463,"theta":-0.013404001656664201,"vega":0.0067958184915826985,"rho":0.0009038941494960368,"breakevenPct":2.687259462303757},{"delta":0.4,"premium":0.14888535000916303,"strike":14.604458599963348,"iv":0.2605363868466663,"gamma":0.7118895874239244,"theta":-0.014169343869360862,"vega":0.007294095345561627,"rho":0.0010337504402873265,"breakevenPct":2.2407758140853216},{"delta":0.45,"premium":0.17036121348846975,"strike":14.51855514604612,"iv":0.2554900160846052,"gamma":0.7686415714503024,"theta":-0.014934686082057523,"vega":0.007792372199540553,"rho":0.0011636067310786158,"breakevenPct":1.7942921658668864},{"delta":0.5,"premium":0.22654277699859748,"strike":14.431276297335204,"iv":0.2676911640953717,"gamma":0.7363532959326788,"theta":-0.015374894810659187,"vega":0.007693828892005611,"rho":0.0012905466136207697,"breakevenPct":1.5787877639210106},{"delta":0.55,"premium":0.2922861150070127,"strike":14.343618513323984,"iv":0.2846441795231417,"gamma":0.6795335203366059,"theta":-0.01572552594670407,"vega":0.00743085553997195,"rho":0.0014166829959310193,"breakevenPct":1.426920501254309},{"delta":0.6,"premium":0.35802945301542777,"strike":14.255960729312763,"iv":0.30159719495091164,"gamma":0.622713744740533,"theta":-0.016076157082748947,"vega":0.0071678821879382895,"rho":0.0015428193782412686,"breakevenPct":1.2750532385876074},{"delta":0.65,"premium":0.423772791023843,"strike":14.168302945301543,"iv":0.31855021037868164,"gamma":0.56589396914446,"theta":-0.016426788218793828,"vega":0.006904908835904629,"rho":0.001668955760551518,"breakevenPct":1.1231859759209057},{"delta":0.7,"premium":0.48951612903225805,"strike":14.080645161290322,"iv":0.33550322580645164,"gamma":0.5090741935483871,"theta":-0.01677741935483871,"vega":0.006641935483870968,"rho":0.001795092142861767,"breakevenPct":0.9713187132542043},{"delta":0.75,"premium":0.6049906064097589,"strike":13.944453932919435,"iv":0.3703915908756286,"gamma":0.44794127592244903,"theta":-0.0172957640871983,"vega":0.00631934221854628,"rho":0.0019117785538973627,"breakevenPct":0.8277514853028091},{"delta":0.8,"premium":1.2923731865317445,"strike":13.250128094412378,"iv":0.6115364768209859,"gamma":0.3372072249530623,"theta":-0.019742815177177027,"vega":0.005311119950374777,"rho":0.0019197902952744373,"breakevenPct":0.7796346565774406},{"delta":0.85,"premium":1.9797557666537282,"strike":12.555802255905325,"iv":0.8526813627663423,"gamma":0.22647317398367592,"theta":-0.022189866267155748,"vega":0.0043028976822032765,"rho":0.0019278020366515118,"breakevenPct":0.7315178278520723},{"delta":0.9,"premium":2.6671383467757144,"strike":11.861476417398269,"iv":1.0938262487116996,"gamma":0.11573912301428918,"theta":-0.024636917357134476,"vega":0.0032946754140317724,"rho":0.0019358137780285864,"breakevenPct":0.6834009991267039}],"put":[{"delta":0.1,"premium":0.10363773087455885,"strike":12.069660510011763,"iv":1.087030642590637,"gamma":0.11135437587585903,"theta":-0.02641252909430308,"vega":0.003463265998115991,"rho":-0.00029401487941704433,"breakevenPct":17.07537921595838},{"delta":0.15,"premium":0.0625542577202647,"strike":13.625542577202648,"iv":0.40341523739058793,"gamma":0.29339676552001975,"theta":-0.012629327601656044,"vega":0.004510240947191128,"rho":-0.0004258465663447772,"breakevenPct":6.008396954384046},{"delta":0.2,"premium":0.08220050235811113,"strike":13.822005023581111,"iv":0.3680452282664599,"gamma":0.3852137825609328,"theta":-0.013715724452833356,"vega":0.0054492540913720685,"rho":-0.0005649291583184589,"breakevenPct":4.783059450984057},{"delta":0.25,"premium":0.10335354976810561,"strike":14.008383874420264,"iv":0.33602012129860864,"gamma":0.47045237245808064,"theta":-0.0147603638958259,"vega":0.0063285051730288975,"rho":-0.0007044883247994327,"breakevenPct":3.6380434882040262},{"delta":0.3,"premium":0.13902961113093115,"strike":14.097574027827328,"iv":0.3362341776667856,"gamma":0.49228612201212985,"theta":-0.015402533000356761,"vega":0.006631751694612915,"rho":-0.0008486408583400534,"breakevenPct":3.267190459484427},{"delta":0.35,"premium":0.17470567249375668,"strike":14.186764181234391,"iv":0.33644823403496255,"gamma":0.5141198715661791,"theta":-0.01604470210488762,"vega":0.006934998216196931,"rho":-0.0009927933918806742,"breakevenPct":2.8963374307648286},{"delta":0.4,"premium":0.21038173385658226,"strike":14.275954334641456,"iv":0.3366622904031395,"gamma":0.5359536211202284,"theta":-0.01668687120941848,"vega":0.00723824473778095,"rho":-0.001136945925421295,"breakevenPct":2.5254844020452296},{"delta":0.45,"premium":0.2460577952194078,"strike":14.36514448804852,"iv":0.33687634677131645,"gamma":0.5577873706742775,"theta":-0.01732904031394934,"vega":0.007541491259364966,"rho":-0.0012810984589619158,"breakevenPct":2.15463137332563},{"delta":0.5,"premium":0.2817338565822334,"strike":14.454334641455583,"iv":0.3370904031394934,"gamma":0.5796211202283268,"theta":-0.0179712094184802,"vega":0.007844737780948983,"rho":-0.0014252509925025366,"breakevenPct":1.7837783446060314},{"delta":0.55,"premium":0.37600569597721634,"strike":14.58686365254539,"iv":0.3570135991456035,"gamma":0.5605801352794588,"theta":-0.018517159131363474,"vega":0.007782840868636525,"rho":-0.00157909169321314,"breakevenPct":1.5186558796384386},{"delta":0.6,"premium":0.531755072979708,"strike":14.764862940548237,"iv":0.3976152367390531,"gamma":0.498654182983268,"theta":-0.018962157351370596,"vega":0.007337842648629405,"rho":-0.0017430970283315935,"breakevenPct":1.3644638422139344},{"delta":0.65,"premium":0.6875044499822003,"strike":14.942862228551085,"iv":0.4382168743325027,"gamma":0.4367282306870772,"theta":-0.019407155571377715,"vega":0.006892844428622285,"rho":-0.001907102363450047,"breakevenPct":1.2102718047894296},{"delta":0.7,"premium":0.8432538269846921,"strike":15.120861516553934,"iv":0.47881851192595226,"gamma":0.3748022783908864,"theta":-0.019852153791384834,"vega":0.006447846208615165,"rho":-0.0020711076985685003,"breakevenPct":1.0560797673649254},{"delta":0.75,"premium":0.9990032039871841,"strike":15.298860804556782,"iv":0.519420149519402,"gamma":0.3128763260946956,"theta":-0.020297152011391952,"vega":0.006002847988608045,"rho":-0.0022351130336869538,"breakevenPct":0.9018877299404208},{"delta":0.8,"premium":1.1547525809896761,"strike":15.47686009255963,"iv":0.5600217871128517,"gamma":0.25095037379850477,"theta":-0.020742150231399074,"vega":0.005557849768600924,"rho":-0.0023991183688054077,"breakevenPct":0.7476956925159162},{"delta":0.85,"premium":1.5515625000000037,"strike":15.906250000000004,"iv":0.6081100000000013,"gamma":0.3202762499999995,"theta":-0.018483750000000042,"vega":0.00466375,"rho":-0.0026111793551549366,"breakevenPct":0.5219161469161437},{"delta":0.9,"premium":5.8852657530794295,"strike":20.185265753079427,"iv":1.7358654797196154,"gamma":0.05159625853054596,"theta":-0.04144590674347816,"vega":0.003468559924154248,"rho":-0.0035467069655388097,"breakevenPct":0.9009009009008939}]}},"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"}}