{"symbol":"COLD","url":"https://intraalpha.com/companies/COLD","capturedAt":"2026-10-22T14:44:41.351Z","state":"ready","quote":{"symbol":"COLD","last_price":14.215,"prev_close":14.04,"regular_close":14.205,"change":0.175,"change_pct":1.2464,"regular_change":0.165,"regular_change_pct":1.1752,"extended_change":0.01,"extended_change_pct":0.0704,"bid":14.21,"ask":14.22,"bid_size":400,"ask_size":600,"volume":316676,"vwap":14.167983,"open":13.97,"high":14.24,"low":13.97,"close":14.205,"trade_count":3287,"last_trade_at":"2026-10-22T14:44:36.000342738Z","last_quote_at":"2026-10-22T14:44:35.998850177Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:44:30.848420315-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"COLD","fetched_at":"2026-10-22T14:44:36.851278+00:00","name":"Americold Realty Trust","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - INDUSTRIAL","country":"USA","description":"Americold is the world's largest publicly traded REIT, focusing on the ownership, operation, acquisition and development of temperature controlled warehouses. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4027330000,"ebitda":546375000,"pe_ratio":null,"peg_ratio":5.84,"book_value":8.46,"dividend_per_share":0.92,"dividend_yield":0.0652,"eps":-1.58,"revenue_ttm":2613532000,"gross_profit_ttm":828732000,"profit_margin":-0.174,"operating_margin_ttm":0.0626,"return_on_assets_ttm":0.0129,"return_on_equity_ttm":-0.165,"quarterly_earnings_growth":-0.667,"quarterly_revenue_growth":0.018,"analyst_target_price":16.15,"analyst_number":1,"beta":0.94,"fifty_two_week_high":16.61,"fifty_two_week_low":9.44,"fifty_day_ma":14.44,"two_hundred_day_ma":13.75,"shares_outstanding":285481000,"forward_pe":119.05,"price_to_sales":1.541,"price_to_book":1.699,"ev_to_revenue":3.32,"ev_to_ebitda":125.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:44:36.851278+00:00"},"optionObservedAt":"2026-10-22T14:40:26.867Z","bars":[{"c":13.83,"h":13.83,"l":13.83,"n":4,"o":13.83,"t":"2026-10-15T10:55:00Z","v":800,"vw":13.83},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-15T11:40:00Z","v":428,"vw":14.01},{"c":14.045,"h":14.06,"l":13.89,"n":146,"o":14.02,"t":"2026-10-15T13:30:00Z","v":42070,"vw":14.016422},{"c":14.055,"h":14.11,"l":14.04,"n":192,"o":14.05,"t":"2026-10-15T13:35:00Z","v":28936,"vw":14.067626},{"c":14.095,"h":14.1,"l":14.05,"n":241,"o":14.05,"t":"2026-10-15T13:40:00Z","v":67299,"vw":14.073677},{"c":14.0802,"h":14.13,"l":14.05,"n":220,"o":14.08,"t":"2026-10-15T13:45:00Z","v":50192,"vw":14.091294},{"c":14.17,"h":14.18,"l":14.105,"n":104,"o":14.105,"t":"2026-10-15T13:50:00Z","v":7473,"vw":14.163249},{"c":14.125,"h":14.18,"l":14.125,"n":71,"o":14.17,"t":"2026-10-15T13:55:00Z","v":6049,"vw":14.14177},{"c":14.09,"h":14.14,"l":14.085,"n":351,"o":14.12,"t":"2026-10-15T14:00:00Z","v":29509,"vw":14.116658},{"c":14.115,"h":14.125,"l":14.09,"n":266,"o":14.095,"t":"2026-10-15T14:05:00Z","v":24233,"vw":14.112563},{"c":14.095,"h":14.115,"l":14.075,"n":252,"o":14.115,"t":"2026-10-15T14:10:00Z","v":26581,"vw":14.083684},{"c":14.15,"h":14.175,"l":14.095,"n":686,"o":14.1,"t":"2026-10-15T14:15:00Z","v":56875,"vw":14.144336},{"c":14.15,"h":14.16,"l":14.095,"n":545,"o":14.14,"t":"2026-10-15T14:20:00Z","v":95694,"vw":14.130783},{"c":14.155,"h":14.165,"l":14.115,"n":637,"o":14.15,"t":"2026-10-15T14:25:00Z","v":69524,"vw":14.134308},{"c":14.195,"h":14.195,"l":14.155,"n":572,"o":14.16,"t":"2026-10-15T14:30:00Z","v":63685,"vw":14.183088},{"c":14.22,"h":14.265,"l":14.195,"n":497,"o":14.195,"t":"2026-10-15T14:35:00Z","v":147609,"vw":14.212067},{"c":14.25,"h":14.275,"l":14.215,"n":324,"o":14.215,"t":"2026-10-15T14:40:00Z","v":51286,"vw":14.26125},{"c":14.25,"h":14.255,"l":14.215,"n":190,"o":14.245,"t":"2026-10-15T14:45:00Z","v":20551,"vw":14.240375},{"c":14.215,"h":14.265,"l":14.215,"n":379,"o":14.26,"t":"2026-10-15T14:50:00Z","v":104251,"vw":14.250544},{"c":14.215,"h":14.245,"l":14.2,"n":284,"o":14.21,"t":"2026-10-15T14:55:00Z","v":26519,"vw":14.225024},{"c":14.245,"h":14.245,"l":14.22,"n":171,"o":14.22,"t":"2026-10-15T15:00:00Z","v":8583,"vw":14.236366},{"c":14.23,"h":14.245,"l":14.205,"n":255,"o":14.245,"t":"2026-10-15T15:05:00Z","v":18319,"vw":14.226656},{"c":14.2155,"h":14.225,"l":14.21,"n":165,"o":14.225,"t":"2026-10-15T15:10:00Z","v":8712,"vw":14.215808},{"c":14.2,"h":14.21,"l":14.2,"n":117,"o":14.21,"t":"2026-10-15T15:15:00Z","v":5240,"vw":14.205185},{"c":14.175,"h":14.2,"l":14.17,"n":213,"o":14.2,"t":"2026-10-15T15:20:00Z","v":9910,"vw":14.179401},{"c":14.185,"h":14.185,"l":14.175,"n":180,"o":14.175,"t":"2026-10-15T15:25:00Z","v":6604,"vw":14.179576},{"c":14.201607,"h":14.205,"l":14.175,"n":348,"o":14.185,"t":"2026-10-15T15:30:00Z","v":24058,"vw":14.187049},{"c":14.225,"h":14.225,"l":14.205,"n":176,"o":14.205,"t":"2026-10-15T15:35:00Z","v":6241,"vw":14.21148},{"c":14.215,"h":14.23,"l":14.205,"n":234,"o":14.22,"t":"2026-10-15T15:40:00Z","v":12126,"vw":14.215525},{"c":14.21,"h":14.226893,"l":14.195,"n":207,"o":14.22,"t":"2026-10-15T15:45:00Z","v":8916,"vw":14.211653},{"c":14.212,"h":14.215,"l":14.2,"n":203,"o":14.205,"t":"2026-10-15T15:50:00Z","v":8667,"vw":14.208348},{"c":14.245,"h":14.255,"l":14.195,"n":719,"o":14.21,"t":"2026-10-15T15:55:00Z","v":140493,"vw":14.219444},{"c":14.235,"h":14.255,"l":14.225,"n":226,"o":14.245,"t":"2026-10-15T16:00:00Z","v":13527,"vw":14.239173},{"c":14.255,"h":14.255,"l":14.235,"n":220,"o":14.235,"t":"2026-10-15T16:05:00Z","v":15363,"vw":14.246991},{"c":14.235,"h":14.26,"l":14.2302,"n":172,"o":14.255,"t":"2026-10-15T16:10:00Z","v":12615,"vw":14.236088},{"c":14.235,"h":14.245,"l":14.235,"n":144,"o":14.235,"t":"2026-10-15T16:15:00Z","v":7404,"vw":14.238146},{"c":14.25,"h":14.25,"l":14.235,"n":114,"o":14.235,"t":"2026-10-15T16:20:00Z","v":5131,"vw":14.242969},{"c":14.26,"h":14.26,"l":14.255,"n":131,"o":14.26,"t":"2026-10-15T16:25:00Z","v":8255,"vw":14.259283},{"c":14.275,"h":14.28,"l":14.245,"n":294,"o":14.255,"t":"2026-10-15T16:30:00Z","v":41779,"vw":14.268875},{"c":14.285,"h":14.295,"l":14.28,"n":207,"o":14.28,"t":"2026-10-15T16:35:00Z","v":21067,"vw":14.290402},{"c":14.3,"h":14.3,"l":14.285,"n":206,"o":14.285,"t":"2026-10-15T16:40:00Z","v":13185,"vw":14.292324},{"c":14.305,"h":14.325,"l":14.29,"n":893,"o":14.31,"t":"2026-10-15T16:45:00Z","v":125401,"vw":14.304022},{"c":14.305,"h":14.32,"l":14.29,"n":304,"o":14.3,"t":"2026-10-15T16:50:00Z","v":30039,"vw":14.304243},{"c":14.32,"h":14.32,"l":14.305,"n":196,"o":14.305,"t":"2026-10-15T16:55:00Z","v":10492,"vw":14.314084},{"c":14.325,"h":14.335,"l":14.301,"n":227,"o":14.325,"t":"2026-10-15T17:00:00Z","v":36959,"vw":14.312133},{"c":14.3212,"h":14.325,"l":14.3212,"n":72,"o":14.325,"t":"2026-10-15T17:05:00Z","v":5089,"vw":14.324136},{"c":14.285,"h":14.33,"l":14.28,"n":369,"o":14.325,"t":"2026-10-15T17:10:00Z","v":64969,"vw":14.298115},{"c":14.295,"h":14.295,"l":14.28,"n":166,"o":14.285,"t":"2026-10-15T17:15:00Z","v":14737,"vw":14.288718},{"c":14.315,"h":14.33,"l":14.295,"n":211,"o":14.295,"t":"2026-10-15T17:20:00Z","v":17399,"vw":14.31511},{"c":14.325,"h":14.325,"l":14.3,"n":141,"o":14.315,"t":"2026-10-15T17:25:00Z","v":10894,"vw":14.310123},{"c":14.325,"h":14.33,"l":14.315,"n":141,"o":14.325,"t":"2026-10-15T17:30:00Z","v":8558,"vw":14.321065},{"c":14.31,"h":14.32,"l":14.305,"n":176,"o":14.32,"t":"2026-10-15T17:35:00Z","v":11136,"vw":14.311488},{"c":14.34,"h":14.35,"l":14.315,"n":279,"o":14.32,"t":"2026-10-15T17:40:00Z","v":22601,"vw":14.333029},{"c":14.32,"h":14.345,"l":14.315,"n":341,"o":14.345,"t":"2026-10-15T17:45:00Z","v":38437,"vw":14.335722},{"c":14.34,"h":14.345,"l":14.33,"n":203,"o":14.33,"t":"2026-10-15T17:50:00Z","v":11510,"vw":14.335167},{"c":14.345,"h":14.345,"l":14.315,"n":308,"o":14.345,"t":"2026-10-15T17:55:00Z","v":24177,"vw":14.334392},{"c":14.37,"h":14.38,"l":14.345,"n":292,"o":14.35,"t":"2026-10-15T18:00:00Z","v":21293,"vw":14.359933},{"c":14.365,"h":14.385,"l":14.36,"n":375,"o":14.38,"t":"2026-10-15T18:05:00Z","v":30707,"vw":14.370336},{"c":14.33,"h":14.37,"l":14.325,"n":588,"o":14.365,"t":"2026-10-15T18:10:00Z","v":152609,"vw":14.353457},{"c":14.345,"h":14.38,"l":14.33,"n":221,"o":14.335,"t":"2026-10-15T18:15:00Z","v":22691,"vw":14.360707},{"c":14.325,"h":14.345,"l":14.325,"n":131,"o":14.345,"t":"2026-10-15T18:20:00Z","v":16481,"vw":14.335098},{"c":14.275,"h":14.32,"l":14.26,"n":442,"o":14.32,"t":"2026-10-15T18:25:00Z","v":193677,"vw":14.28563},{"c":14.25,"h":14.29,"l":14.25,"n":357,"o":14.275,"t":"2026-10-15T18:30:00Z","v":56262,"vw":14.273904},{"c":14.24,"h":14.26,"l":14.24,"n":196,"o":14.25,"t":"2026-10-15T18:35:00Z","v":20732,"vw":14.247105},{"c":14.225,"h":14.24,"l":14.22,"n":187,"o":14.235,"t":"2026-10-15T18:40:00Z","v":21495,"vw":14.228082},{"c":14.205,"h":14.23,"l":14.205,"n":177,"o":14.23,"t":"2026-10-15T18:45:00Z","v":17636,"vw":14.218229},{"c":14.155,"h":14.22,"l":14.15,"n":429,"o":14.205,"t":"2026-10-15T18:50:00Z","v":43733,"vw":14.191961},{"c":14.165,"h":14.17,"l":14.12,"n":485,"o":14.15,"t":"2026-10-15T18:55:00Z","v":58141,"vw":14.142732},{"c":14.145,"h":14.165,"l":14.145,"n":250,"o":14.165,"t":"2026-10-15T19:00:00Z","v":28398,"vw":14.158205},{"c":14.145,"h":14.15,"l":14.145,"n":150,"o":14.15,"t":"2026-10-15T19:05:00Z","v":12037,"vw":14.147359},{"c":14.135,"h":14.14,"l":14.13,"n":209,"o":14.14,"t":"2026-10-15T19:10:00Z","v":14547,"vw":14.135643},{"c":14.0901,"h":14.145,"l":14.08,"n":346,"o":14.135,"t":"2026-10-15T19:15:00Z","v":28796,"vw":14.116535},{"c":14.095,"h":14.115,"l":14.085,"n":448,"o":14.085,"t":"2026-10-15T19:20:00Z","v":37969,"vw":14.099624},{"c":14.06,"h":14.1,"l":14.015,"n":551,"o":14.09,"t":"2026-10-15T19:25:00Z","v":55754,"vw":14.045255},{"c":14.035,"h":14.065,"l":14.035,"n":403,"o":14.05,"t":"2026-10-15T19:30:00Z","v":35662,"vw":14.04591},{"c":14.05,"h":14.05,"l":14.025,"n":459,"o":14.035,"t":"2026-10-15T19:35:00Z","v":48407,"vw":14.031005},{"c":14.025,"h":14.05,"l":14,"n":1115,"o":14.045,"t":"2026-10-15T19:40:00Z","v":220136,"vw":14.040872},{"c":14.025,"h":14.05,"l":14.005,"n":628,"o":14.025,"t":"2026-10-15T19:45:00Z","v":65998,"vw":14.025603},{"c":14.005,"h":14.03,"l":13.985,"n":605,"o":14.025,"t":"2026-10-15T19:50:00Z","v":67722,"vw":14.002477},{"c":13.915,"h":14.005,"l":13.91,"n":2779,"o":14.005,"t":"2026-10-15T19:55:00Z","v":369247,"vw":13.945032},{"c":13.92,"h":13.92,"l":13.92,"n":33,"o":13.92,"t":"2026-10-15T20:00:00Z","v":571800,"vw":13.92},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-15T20:55:00Z","v":1200,"vw":13.92},{"c":13.94,"h":14.07,"l":13.9,"n":175,"o":14.03,"t":"2026-10-16T13:30:00Z","v":24427,"vw":13.996264},{"c":14.04,"h":14.06,"l":13.945,"n":162,"o":13.945,"t":"2026-10-16T13:35:00Z","v":12575,"vw":14.008385},{"c":14.07,"h":14.08,"l":14.03,"n":152,"o":14.045,"t":"2026-10-16T13:40:00Z","v":11306,"vw":14.056656},{"c":14,"h":14.075,"l":13.97,"n":778,"o":14.07,"t":"2026-10-16T13:45:00Z","v":156056,"vw":14.014997},{"c":14.005,"h":14.02,"l":13.995,"n":387,"o":14,"t":"2026-10-16T13:50:00Z","v":44087,"vw":14.005549},{"c":14.045,"h":14.05,"l":14.005,"n":140,"o":14.01,"t":"2026-10-16T13:55:00Z","v":16148,"vw":14.019803},{"c":14.04,"h":14.055,"l":14.025,"n":308,"o":14.045,"t":"2026-10-16T14:00:00Z","v":20394,"vw":14.03998},{"c":14.025,"h":14.045,"l":14,"n":170,"o":14.04,"t":"2026-10-16T14:05:00Z","v":12804,"vw":14.022941},{"c":14.005,"h":14.045,"l":14,"n":235,"o":14.025,"t":"2026-10-16T14:10:00Z","v":22826,"vw":14.015898},{"c":13.9655,"h":14.015,"l":13.965,"n":230,"o":14.005,"t":"2026-10-16T14:15:00Z","v":19018,"vw":13.994245},{"c":13.995,"h":13.995,"l":13.97,"n":189,"o":13.97,"t":"2026-10-16T14:20:00Z","v":11730,"vw":13.985769},{"c":14.005,"h":14.01,"l":13.995,"n":91,"o":13.995,"t":"2026-10-16T14:25:00Z","v":12924,"vw":14.004666},{"c":13.995,"h":14.01,"l":13.995,"n":111,"o":14.005,"t":"2026-10-16T14:30:00Z","v":9575,"vw":14.002334},{"c":13.965,"h":13.995,"l":13.965,"n":112,"o":13.995,"t":"2026-10-16T14:35:00Z","v":5566,"vw":13.982206},{"c":13.915,"h":13.965,"l":13.915,"n":240,"o":13.9621,"t":"2026-10-16T14:40:00Z","v":19117,"vw":13.941786},{"c":13.915,"h":13.9388,"l":13.91,"n":129,"o":13.91,"t":"2026-10-16T14:45:00Z","v":13899,"vw":13.925327},{"c":13.89,"h":13.925,"l":13.89,"n":242,"o":13.92,"t":"2026-10-16T14:50:00Z","v":19401,"vw":13.910328},{"c":13.935,"h":13.94,"l":13.88,"n":224,"o":13.885,"t":"2026-10-16T14:55:00Z","v":18935,"vw":13.906617},{"c":14,"h":14.005,"l":13.935,"n":466,"o":13.94,"t":"2026-10-16T15:00:00Z","v":52935,"vw":13.987066},{"c":14.005,"h":14.005,"l":13.975,"n":252,"o":14,"t":"2026-10-16T15:05:00Z","v":20817,"vw":13.991573},{"c":14.025,"h":14.045,"l":14.005,"n":313,"o":14.005,"t":"2026-10-16T15:10:00Z","v":39798,"vw":14.023283},{"c":14.045,"h":14.055,"l":14.02,"n":764,"o":14.025,"t":"2026-10-16T15:15:00Z","v":158807,"vw":14.032352},{"c":14.035,"h":14.075,"l":14.035,"n":303,"o":14.045,"t":"2026-10-16T15:20:00Z","v":23292,"vw":14.056624},{"c":14.015,"h":14.07,"l":14.015,"n":271,"o":14.04,"t":"2026-10-16T15:25:00Z","v":29008,"vw":14.048498},{"c":14.035,"h":14.04,"l":14.015,"n":124,"o":14.015,"t":"2026-10-16T15:30:00Z","v":8549,"vw":14.028008},{"c":14.02,"h":14.0491,"l":14,"n":413,"o":14.035,"t":"2026-10-16T15:35:00Z","v":36261,"vw":14.014863},{"c":13.969,"h":14.015,"l":13.96,"n":232,"o":14.015,"t":"2026-10-16T15:40:00Z","v":20143,"vw":13.995061},{"c":13.935,"h":13.98,"l":13.935,"n":215,"o":13.965,"t":"2026-10-16T15:45:00Z","v":19031,"vw":13.962309},{"c":13.9297,"h":13.94,"l":13.9297,"n":114,"o":13.935,"t":"2026-10-16T15:50:00Z","v":6428,"vw":13.932681},{"c":13.905,"h":13.93,"l":13.905,"n":231,"o":13.92,"t":"2026-10-16T15:55:00Z","v":23445,"vw":13.918228},{"c":13.9,"h":13.9,"l":13.87,"n":336,"o":13.9,"t":"2026-10-16T16:00:00Z","v":39671,"vw":13.882403},{"c":13.875,"h":13.905,"l":13.871,"n":163,"o":13.895,"t":"2026-10-16T16:05:00Z","v":17189,"vw":13.893809},{"c":13.875,"h":13.875,"l":13.86,"n":137,"o":13.875,"t":"2026-10-16T16:10:00Z","v":7435,"vw":13.870413},{"c":13.84,"h":13.88,"l":13.84,"n":227,"o":13.875,"t":"2026-10-16T16:15:00Z","v":23186,"vw":13.853841},{"c":13.855,"h":13.86,"l":13.845,"n":96,"o":13.845,"t":"2026-10-16T16:20:00Z","v":7911,"vw":13.84937},{"c":13.895,"h":13.9,"l":13.855,"n":232,"o":13.86,"t":"2026-10-16T16:25:00Z","v":20831,"vw":13.875586},{"c":13.875,"h":13.89,"l":13.875,"n":172,"o":13.89,"t":"2026-10-16T16:30:00Z","v":14376,"vw":13.882216},{"c":13.84,"h":13.875,"l":13.84,"n":389,"o":13.875,"t":"2026-10-16T16:35:00Z","v":52385,"vw":13.858436},{"c":13.835,"h":13.835,"l":13.79,"n":357,"o":13.835,"t":"2026-10-16T16:40:00Z","v":37597,"vw":13.816889},{"c":13.825,"h":13.84,"l":13.815,"n":223,"o":13.83,"t":"2026-10-16T16:45:00Z","v":17965,"vw":13.825163},{"c":13.8201,"h":13.83,"l":13.8,"n":140,"o":13.825,"t":"2026-10-16T16:50:00Z","v":11840,"vw":13.816698},{"c":13.815,"h":13.83,"l":13.81,"n":93,"o":13.8299,"t":"2026-10-16T16:55:00Z","v":9620,"vw":13.818513},{"c":13.785,"h":13.825,"l":13.76,"n":677,"o":13.815,"t":"2026-10-16T17:00:00Z","v":52519,"vw":13.779958},{"c":13.785,"h":13.795,"l":13.775,"n":227,"o":13.785,"t":"2026-10-16T17:05:00Z","v":18031,"vw":13.781691},{"c":13.815,"h":13.82,"l":13.78,"n":375,"o":13.785,"t":"2026-10-16T17:10:00Z","v":32707,"vw":13.801875},{"c":13.78,"h":13.815,"l":13.78,"n":176,"o":13.815,"t":"2026-10-16T17:15:00Z","v":9834,"vw":13.800011},{"c":13.795,"h":13.795,"l":13.775,"n":168,"o":13.78,"t":"2026-10-16T17:20:00Z","v":10476,"vw":13.784031},{"c":13.765,"h":13.8,"l":13.76,"n":199,"o":13.795,"t":"2026-10-16T17:25:00Z","v":17226,"vw":13.777652},{"c":13.805,"h":13.81,"l":13.765,"n":397,"o":13.765,"t":"2026-10-16T17:30:00Z","v":31230,"vw":13.782867},{"c":13.805,"h":13.82,"l":13.795,"n":274,"o":13.805,"t":"2026-10-16T17:35:00Z","v":21812,"vw":13.803256},{"c":13.825,"h":13.86,"l":13.8,"n":649,"o":13.805,"t":"2026-10-16T17:40:00Z","v":51327,"vw":13.829183},{"c":13.805,"h":13.83,"l":13.805,"n":236,"o":13.825,"t":"2026-10-16T17:45:00Z","v":19785,"vw":13.81971},{"c":13.755,"h":13.81,"l":13.75,"n":278,"o":13.81,"t":"2026-10-16T17:50:00Z","v":25481,"vw":13.775212},{"c":13.765,"h":13.765,"l":13.74,"n":289,"o":13.755,"t":"2026-10-16T17:55:00Z","v":24260,"vw":13.756973},{"c":13.745,"h":13.77,"l":13.74,"n":177,"o":13.765,"t":"2026-10-16T18:00:00Z","v":13370,"vw":13.76049},{"c":13.765,"h":13.77,"l":13.745,"n":188,"o":13.745,"t":"2026-10-16T18:05:00Z","v":13800,"vw":13.75541},{"c":13.715,"h":13.765,"l":13.715,"n":552,"o":13.765,"t":"2026-10-16T18:10:00Z","v":68419,"vw":13.74409},{"c":13.745,"h":13.7488,"l":13.715,"n":201,"o":13.715,"t":"2026-10-16T18:15:00Z","v":11989,"vw":13.733929},{"c":13.755,"h":13.755,"l":13.725,"n":238,"o":13.74,"t":"2026-10-16T18:20:00Z","v":19169,"vw":13.737798},{"c":13.735,"h":13.755,"l":13.72,"n":221,"o":13.755,"t":"2026-10-16T18:25:00Z","v":17003,"vw":13.733595},{"c":13.725,"h":13.74,"l":13.72,"n":219,"o":13.74,"t":"2026-10-16T18:30:00Z","v":15797,"vw":13.72614},{"c":13.735,"h":13.74,"l":13.7201,"n":172,"o":13.725,"t":"2026-10-16T18:35:00Z","v":10914,"vw":13.730996},{"c":13.735,"h":13.74,"l":13.73,"n":260,"o":13.74,"t":"2026-10-16T18:40:00Z","v":19413,"vw":13.733728},{"c":13.735,"h":13.75,"l":13.73,"n":372,"o":13.74,"t":"2026-10-16T18:45:00Z","v":27184,"vw":13.742699},{"c":13.75,"h":13.75,"l":13.735,"n":300,"o":13.735,"t":"2026-10-16T18:50:00Z","v":17860,"vw":13.739779},{"c":13.775,"h":13.8,"l":13.745,"n":571,"o":13.75,"t":"2026-10-16T18:55:00Z","v":65701,"vw":13.767308},{"c":13.75,"h":13.775,"l":13.75,"n":301,"o":13.77,"t":"2026-10-16T19:00:00Z","v":17562,"vw":13.768378},{"c":13.735,"h":13.765,"l":13.73,"n":489,"o":13.755,"t":"2026-10-16T19:05:00Z","v":72902,"vw":13.754623},{"c":13.785,"h":13.785,"l":13.735,"n":378,"o":13.735,"t":"2026-10-16T19:10:00Z","v":37744,"vw":13.769994},{"c":13.765,"h":13.795,"l":13.76,"n":388,"o":13.7801,"t":"2026-10-16T19:15:00Z","v":41616,"vw":13.784436},{"c":13.805,"h":13.805,"l":13.765,"n":363,"o":13.765,"t":"2026-10-16T19:20:00Z","v":32663,"vw":13.785371},{"c":13.825,"h":13.825,"l":13.795,"n":321,"o":13.805,"t":"2026-10-16T19:25:00Z","v":26733,"vw":13.811388},{"c":13.825,"h":13.84,"l":13.825,"n":389,"o":13.83,"t":"2026-10-16T19:30:00Z","v":32865,"vw":13.829365},{"c":13.84,"h":13.845,"l":13.815,"n":541,"o":13.825,"t":"2026-10-16T19:35:00Z","v":70686,"vw":13.828836},{"c":13.83,"h":13.84,"l":13.8,"n":574,"o":13.835,"t":"2026-10-16T19:40:00Z","v":54804,"vw":13.820509},{"c":13.815,"h":13.845,"l":13.81,"n":569,"o":13.835,"t":"2026-10-16T19:45:00Z","v":47288,"vw":13.834329},{"c":13.795,"h":13.835,"l":13.79,"n":1406,"o":13.82,"t":"2026-10-16T19:50:00Z","v":204431,"vw":13.814232},{"c":13.82,"h":13.825,"l":13.77,"n":2647,"o":13.795,"t":"2026-10-16T19:55:00Z","v":294183,"vw":13.80066},{"c":13.82,"h":13.82,"l":13.82,"n":34,"o":13.82,"t":"2026-10-16T20:00:00Z","v":738469,"vw":13.82},{"c":13.72,"h":13.97,"l":13.7,"n":260,"o":13.85,"t":"2026-10-19T13:30:00Z","v":33676,"vw":13.803964},{"c":13.71,"h":13.72,"l":13.7,"n":47,"o":13.71,"t":"2026-10-19T13:35:00Z","v":2062,"vw":13.708},{"c":13.69,"h":13.72,"l":13.68,"n":155,"o":13.71,"t":"2026-10-19T13:40:00Z","v":10977,"vw":13.700039},{"c":13.66,"h":13.68,"l":13.645,"n":75,"o":13.67,"t":"2026-10-19T13:45:00Z","v":6098,"vw":13.660327},{"c":13.64,"h":13.65,"l":13.63,"n":160,"o":13.64,"t":"2026-10-19T13:50:00Z","v":6765,"vw":13.637705},{"c":13.63,"h":13.67,"l":13.62,"n":176,"o":13.65,"t":"2026-10-19T13:55:00Z","v":12064,"vw":13.642334},{"c":13.65,"h":13.655,"l":13.575,"n":340,"o":13.63,"t":"2026-10-19T14:00:00Z","v":18200,"vw":13.630316},{"c":13.685,"h":13.69,"l":13.655,"n":205,"o":13.66,"t":"2026-10-19T14:05:00Z","v":9970,"vw":13.669869},{"c":13.66,"h":13.69,"l":13.64,"n":260,"o":13.6855,"t":"2026-10-19T14:10:00Z","v":14194,"vw":13.661019},{"c":13.635,"h":13.685,"l":13.635,"n":170,"o":13.67,"t":"2026-10-19T14:15:00Z","v":5451,"vw":13.669905},{"c":13.65,"h":13.65,"l":13.635,"n":206,"o":13.635,"t":"2026-10-19T14:20:00Z","v":7523,"vw":13.642979},{"c":13.635,"h":13.665,"l":13.635,"n":165,"o":13.655,"t":"2026-10-19T14:25:00Z","v":6488,"vw":13.655826},{"c":13.63,"h":13.635,"l":13.625,"n":160,"o":13.635,"t":"2026-10-19T14:30:00Z","v":6961,"vw":13.627828},{"c":13.64,"h":13.645,"l":13.63,"n":160,"o":13.64,"t":"2026-10-19T14:35:00Z","v":7606,"vw":13.639988},{"c":13.625,"h":13.645,"l":13.625,"n":127,"o":13.645,"t":"2026-10-19T14:40:00Z","v":6076,"vw":13.634163},{"c":13.625,"h":13.6361,"l":13.615,"n":158,"o":13.62,"t":"2026-10-19T14:45:00Z","v":8610,"vw":13.623015},{"c":13.665,"h":13.67,"l":13.615,"n":258,"o":13.625,"t":"2026-10-19T14:50:00Z","v":15896,"vw":13.637194},{"c":13.715,"h":13.72,"l":13.665,"n":194,"o":13.675,"t":"2026-10-19T14:55:00Z","v":10197,"vw":13.690274},{"c":13.775,"h":13.775,"l":13.725,"n":216,"o":13.725,"t":"2026-10-19T15:00:00Z","v":11963,"vw":13.750966},{"c":13.75,"h":13.77,"l":13.735,"n":195,"o":13.77,"t":"2026-10-19T15:05:00Z","v":12014,"vw":13.749285},{"c":13.765,"h":13.77,"l":13.745,"n":102,"o":13.75,"t":"2026-10-19T15:10:00Z","v":7892,"vw":13.757779},{"c":13.735,"h":13.765,"l":13.735,"n":241,"o":13.76,"t":"2026-10-19T15:15:00Z","v":14402,"vw":13.752995},{"c":13.735,"h":13.745,"l":13.73,"n":125,"o":13.735,"t":"2026-10-19T15:20:00Z","v":6887,"vw":13.737666},{"c":13.685,"h":13.74,"l":13.675,"n":285,"o":13.735,"t":"2026-10-19T15:25:00Z","v":35190,"vw":13.701425},{"c":13.67,"h":13.695,"l":13.67,"n":238,"o":13.685,"t":"2026-10-19T15:30:00Z","v":15720,"vw":13.686124},{"c":13.685,"h":13.69,"l":13.665,"n":218,"o":13.665,"t":"2026-10-19T15:35:00Z","v":18394,"vw":13.680833},{"c":13.685,"h":13.695,"l":13.685,"n":154,"o":13.685,"t":"2026-10-19T15:40:00Z","v":7984,"vw":13.689263},{"c":13.665,"h":13.69,"l":13.66,"n":185,"o":13.685,"t":"2026-10-19T15:45:00Z","v":9085,"vw":13.681312},{"c":13.67,"h":13.675,"l":13.655,"n":208,"o":13.665,"t":"2026-10-19T15:50:00Z","v":15591,"vw":13.664271},{"c":13.685,"h":13.685,"l":13.665,"n":168,"o":13.665,"t":"2026-10-19T15:55:00Z","v":5845,"vw":13.676707},{"c":13.645,"h":13.685,"l":13.63,"n":229,"o":13.685,"t":"2026-10-19T16:00:00Z","v":12246,"vw":13.650512},{"c":13.65,"h":13.66,"l":13.645,"n":162,"o":13.65,"t":"2026-10-19T16:05:00Z","v":7365,"vw":13.651175},{"c":13.6454,"h":13.65,"l":13.635,"n":108,"o":13.64,"t":"2026-10-19T16:10:00Z","v":10585,"vw":13.648538},{"c":13.685,"h":13.685,"l":13.645,"n":243,"o":13.645,"t":"2026-10-19T16:15:00Z","v":14068,"vw":13.66922},{"c":13.68,"h":13.685,"l":13.66,"n":179,"o":13.685,"t":"2026-10-19T16:20:00Z","v":8163,"vw":13.676132},{"c":13.67,"h":13.68,"l":13.665,"n":195,"o":13.675,"t":"2026-10-19T16:25:00Z","v":9242,"vw":13.675284},{"c":13.675,"h":13.675,"l":13.655,"n":200,"o":13.67,"t":"2026-10-19T16:30:00Z","v":8653,"vw":13.665541},{"c":13.645,"h":13.67,"l":13.645,"n":116,"o":13.67,"t":"2026-10-19T16:35:00Z","v":4196,"vw":13.658739},{"c":13.675,"h":13.675,"l":13.645,"n":194,"o":13.645,"t":"2026-10-19T16:40:00Z","v":9427,"vw":13.658308},{"c":13.69,"h":13.695,"l":13.67,"n":197,"o":13.67,"t":"2026-10-19T16:45:00Z","v":12335,"vw":13.683792},{"c":13.7,"h":13.71,"l":13.695,"n":321,"o":13.695,"t":"2026-10-19T16:50:00Z","v":34069,"vw":13.702137},{"c":13.71,"h":13.71,"l":13.695,"n":215,"o":13.695,"t":"2026-10-19T16:55:00Z","v":11783,"vw":13.700316},{"c":13.695,"h":13.715,"l":13.6923,"n":135,"o":13.715,"t":"2026-10-19T17:00:00Z","v":7337,"vw":13.703627},{"c":13.69,"h":13.695,"l":13.69,"n":138,"o":13.695,"t":"2026-10-19T17:05:00Z","v":6622,"vw":13.692913},{"c":13.7,"h":13.7,"l":13.685,"n":145,"o":13.685,"t":"2026-10-19T17:10:00Z","v":5682,"vw":13.689395},{"c":13.705,"h":13.71,"l":13.695,"n":90,"o":13.695,"t":"2026-10-19T17:15:00Z","v":3051,"vw":13.70343},{"c":13.695,"h":13.705,"l":13.69,"n":164,"o":13.705,"t":"2026-10-19T17:20:00Z","v":11831,"vw":13.698225},{"c":13.665,"h":13.7,"l":13.665,"n":242,"o":13.69,"t":"2026-10-19T17:25:00Z","v":15542,"vw":13.690131},{"c":13.655,"h":13.665,"l":13.642,"n":196,"o":13.66,"t":"2026-10-19T17:30:00Z","v":13332,"vw":13.652247},{"c":13.65,"h":13.655,"l":13.64,"n":139,"o":13.655,"t":"2026-10-19T17:35:00Z","v":6149,"vw":13.648637},{"c":13.665,"h":13.675,"l":13.655,"n":188,"o":13.655,"t":"2026-10-19T17:40:00Z","v":10052,"vw":13.664498},{"c":13.655,"h":13.6692,"l":13.65,"n":134,"o":13.665,"t":"2026-10-19T17:45:00Z","v":8542,"vw":13.661403},{"c":13.675,"h":13.675,"l":13.66,"n":177,"o":13.66,"t":"2026-10-19T17:50:00Z","v":8264,"vw":13.671277},{"c":13.685,"h":13.69,"l":13.68,"n":180,"o":13.68,"t":"2026-10-19T17:55:00Z","v":7751,"vw":13.684697},{"c":13.685,"h":13.685,"l":13.67,"n":198,"o":13.685,"t":"2026-10-19T18:00:00Z","v":16864,"vw":13.679282},{"c":13.68,"h":13.69,"l":13.665,"n":282,"o":13.685,"t":"2026-10-19T18:05:00Z","v":27229,"vw":13.681452},{"c":13.665,"h":13.685,"l":13.66,"n":239,"o":13.675,"t":"2026-10-19T18:10:00Z","v":16500,"vw":13.676188},{"c":13.685,"h":13.695,"l":13.66,"n":329,"o":13.665,"t":"2026-10-19T18:15:00Z","v":44350,"vw":13.67223},{"c":13.67,"h":13.685,"l":13.67,"n":241,"o":13.685,"t":"2026-10-19T18:20:00Z","v":16135,"vw":13.678161},{"c":13.675,"h":13.675,"l":13.66,"n":197,"o":13.675,"t":"2026-10-19T18:25:00Z","v":13210,"vw":13.668845},{"c":13.685,"h":13.685,"l":13.675,"n":189,"o":13.675,"t":"2026-10-19T18:30:00Z","v":14387,"vw":13.680662},{"c":13.695,"h":13.695,"l":13.68,"n":200,"o":13.685,"t":"2026-10-19T18:35:00Z","v":11654,"vw":13.683804},{"c":13.695,"h":13.695,"l":13.69,"n":165,"o":13.695,"t":"2026-10-19T18:40:00Z","v":9070,"vw":13.694495},{"c":13.705,"h":13.71,"l":13.695,"n":195,"o":13.695,"t":"2026-10-19T18:45:00Z","v":9220,"vw":13.702667},{"c":13.705,"h":13.715,"l":13.7,"n":408,"o":13.705,"t":"2026-10-19T18:50:00Z","v":27711,"vw":13.707122},{"c":13.725,"h":13.73,"l":13.71,"n":275,"o":13.71,"t":"2026-10-19T18:55:00Z","v":13953,"vw":13.722861},{"c":13.715,"h":13.725,"l":13.71,"n":343,"o":13.725,"t":"2026-10-19T19:00:00Z","v":21576,"vw":13.719679},{"c":13.715,"h":13.72,"l":13.711,"n":258,"o":13.715,"t":"2026-10-19T19:05:00Z","v":15634,"vw":13.715989},{"c":13.73,"h":13.73,"l":13.715,"n":210,"o":13.72,"t":"2026-10-19T19:10:00Z","v":13822,"vw":13.723018},{"c":13.75,"h":13.76,"l":13.725,"n":631,"o":13.725,"t":"2026-10-19T19:15:00Z","v":68469,"vw":13.746608},{"c":13.765,"h":13.77,"l":13.755,"n":361,"o":13.755,"t":"2026-10-19T19:20:00Z","v":22457,"vw":13.764107},{"c":13.785,"h":13.785,"l":13.76,"n":410,"o":13.77,"t":"2026-10-19T19:25:00Z","v":27661,"vw":13.779175},{"c":13.785,"h":13.8,"l":13.775,"n":534,"o":13.785,"t":"2026-10-19T19:30:00Z","v":49912,"vw":13.785039},{"c":13.815,"h":13.82,"l":13.785,"n":493,"o":13.785,"t":"2026-10-19T19:35:00Z","v":37266,"vw":13.80657},{"c":13.805,"h":13.815,"l":13.795,"n":746,"o":13.815,"t":"2026-10-19T19:40:00Z","v":70763,"vw":13.80398},{"c":13.782,"h":13.809,"l":13.78,"n":639,"o":13.805,"t":"2026-10-19T19:45:00Z","v":61915,"vw":13.791734},{"c":13.775,"h":13.795,"l":13.77,"n":755,"o":13.78,"t":"2026-10-19T19:50:00Z","v":85961,"vw":13.777809},{"c":13.72,"h":13.78,"l":13.72,"n":2990,"o":13.775,"t":"2026-10-19T19:55:00Z","v":368092,"vw":13.745017},{"c":13.72,"h":13.72,"l":13.72,"n":53,"o":13.72,"t":"2026-10-19T20:00:00Z","v":451085,"vw":13.72},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-20T08:30:00Z","v":150,"vw":13.68},{"c":13.74,"h":13.8,"l":13.69,"n":86,"o":13.69,"t":"2026-10-20T13:30:00Z","v":18457,"vw":13.709915},{"c":13.89,"h":13.89,"l":13.77,"n":122,"o":13.77,"t":"2026-10-20T13:35:00Z","v":8352,"vw":13.831229},{"c":13.95,"h":13.96,"l":13.89,"n":222,"o":13.89,"t":"2026-10-20T13:40:00Z","v":18717,"vw":13.937762},{"c":14,"h":14.02,"l":13.945,"n":286,"o":13.95,"t":"2026-10-20T13:45:00Z","v":34645,"vw":13.975597},{"c":13.955,"h":14.03,"l":13.95,"n":281,"o":14.01,"t":"2026-10-20T13:50:00Z","v":43738,"vw":13.991832},{"c":13.94,"h":13.955,"l":13.925,"n":165,"o":13.95,"t":"2026-10-20T13:55:00Z","v":16646,"vw":13.940765},{"c":13.89,"h":13.93,"l":13.88,"n":373,"o":13.93,"t":"2026-10-20T14:00:00Z","v":74112,"vw":13.90204},{"c":13.86,"h":13.885,"l":13.825,"n":327,"o":13.885,"t":"2026-10-20T14:05:00Z","v":33056,"vw":13.846573},{"c":13.865,"h":13.885,"l":13.855,"n":204,"o":13.86,"t":"2026-10-20T14:10:00Z","v":22876,"vw":13.864903},{"c":13.94,"h":13.95,"l":13.86,"n":325,"o":13.875,"t":"2026-10-20T14:15:00Z","v":55878,"vw":13.886434},{"c":13.995,"h":14,"l":13.94,"n":313,"o":13.95,"t":"2026-10-20T14:20:00Z","v":28305,"vw":13.966375},{"c":13.995,"h":14.01,"l":13.98,"n":192,"o":14,"t":"2026-10-20T14:25:00Z","v":12342,"vw":13.996403},{"c":14.015,"h":14.04,"l":13.995,"n":254,"o":13.995,"t":"2026-10-20T14:30:00Z","v":28346,"vw":14.023226},{"c":13.99,"h":14.035,"l":13.985,"n":257,"o":14.015,"t":"2026-10-20T14:35:00Z","v":16730,"vw":14.01271},{"c":14.02,"h":14.02,"l":13.99,"n":183,"o":13.995,"t":"2026-10-20T14:40:00Z","v":8887,"vw":13.998864},{"c":14.03,"h":14.04,"l":14.0211,"n":187,"o":14.025,"t":"2026-10-20T14:45:00Z","v":12144,"vw":14.033066},{"c":14.115,"h":14.12,"l":14.025,"n":309,"o":14.025,"t":"2026-10-20T14:50:00Z","v":19680,"vw":14.075227},{"c":14.105,"h":14.135,"l":14.075,"n":445,"o":14.116,"t":"2026-10-20T14:55:00Z","v":36285,"vw":14.100043},{"c":14.075,"h":14.105,"l":14.055,"n":263,"o":14.1,"t":"2026-10-20T15:00:00Z","v":20601,"vw":14.083034},{"c":14.05,"h":14.105,"l":14.05,"n":560,"o":14.075,"t":"2026-10-20T15:05:00Z","v":66590,"vw":14.07219},{"c":14.07,"h":14.09,"l":14.04,"n":294,"o":14.06,"t":"2026-10-20T15:10:00Z","v":58626,"vw":14.054279},{"c":14.045,"h":14.105,"l":14.045,"n":463,"o":14.065,"t":"2026-10-20T15:15:00Z","v":60804,"vw":14.077805},{"c":14.075,"h":14.075,"l":14.035,"n":270,"o":14.045,"t":"2026-10-20T15:20:00Z","v":16949,"vw":14.054481},{"c":14.055,"h":14.08,"l":14.055,"n":228,"o":14.075,"t":"2026-10-20T15:25:00Z","v":13667,"vw":14.063148},{"c":14.045,"h":14.065,"l":14.04,"n":246,"o":14.06,"t":"2026-10-20T15:30:00Z","v":15104,"vw":14.051642},{"c":14.085,"h":14.085,"l":14.045,"n":335,"o":14.045,"t":"2026-10-20T15:35:00Z","v":64363,"vw":14.053173},{"c":14.085,"h":14.105,"l":14.065,"n":226,"o":14.095,"t":"2026-10-20T15:40:00Z","v":18673,"vw":14.087733},{"c":14.065,"h":14.085,"l":14.065,"n":264,"o":14.085,"t":"2026-10-20T15:45:00Z","v":22918,"vw":14.067681},{"c":14.055,"h":14.07,"l":14.055,"n":236,"o":14.065,"t":"2026-10-20T15:50:00Z","v":12873,"vw":14.06009},{"c":13.955,"h":14.055,"l":13.955,"n":334,"o":14.055,"t":"2026-10-20T15:55:00Z","v":21196,"vw":14.004109},{"c":13.945,"h":13.955,"l":13.94,"n":222,"o":13.955,"t":"2026-10-20T16:00:00Z","v":13216,"vw":13.949271},{"c":13.9428,"h":13.96,"l":13.94,"n":182,"o":13.94,"t":"2026-10-20T16:05:00Z","v":11088,"vw":13.94792},{"c":13.935,"h":13.94,"l":13.925,"n":214,"o":13.94,"t":"2026-10-20T16:10:00Z","v":11110,"vw":13.931224},{"c":13.945,"h":13.945,"l":13.935,"n":242,"o":13.94,"t":"2026-10-20T16:15:00Z","v":14379,"vw":13.937929},{"c":13.96,"h":13.965,"l":13.945,"n":247,"o":13.95,"t":"2026-10-20T16:20:00Z","v":14435,"vw":13.956423},{"c":13.99,"h":13.99,"l":13.965,"n":128,"o":13.965,"t":"2026-10-20T16:25:00Z","v":6213,"vw":13.98057},{"c":14.03,"h":14.035,"l":13.98,"n":270,"o":13.99,"t":"2026-10-20T16:30:00Z","v":18074,"vw":14.000251},{"c":14.05,"h":14.05,"l":14.025,"n":243,"o":14.03,"t":"2026-10-20T16:35:00Z","v":16275,"vw":14.038032},{"c":14.045,"h":14.06,"l":14.04,"n":273,"o":14.045,"t":"2026-10-20T16:40:00Z","v":21252,"vw":14.048314},{"c":14.045,"h":14.055,"l":14.025,"n":372,"o":14.05,"t":"2026-10-20T16:45:00Z","v":23437,"vw":14.039429},{"c":14.015,"h":14.05,"l":14.015,"n":204,"o":14.045,"t":"2026-10-20T16:50:00Z","v":12691,"vw":14.0325},{"c":14.03,"h":14.03,"l":14.015,"n":229,"o":14.015,"t":"2026-10-20T16:55:00Z","v":17550,"vw":14.026051},{"c":14.035,"h":14.04,"l":14.025,"n":183,"o":14.03,"t":"2026-10-20T17:00:00Z","v":16323,"vw":14.033809},{"c":14.01,"h":14.04,"l":14,"n":430,"o":14.04,"t":"2026-10-20T17:05:00Z","v":51240,"vw":14.017158},{"c":14.03,"h":14.03,"l":14,"n":322,"o":14.005,"t":"2026-10-20T17:10:00Z","v":26815,"vw":14.011727},{"c":14.045,"h":14.05,"l":14.025,"n":221,"o":14.025,"t":"2026-10-20T17:15:00Z","v":16454,"vw":14.041384},{"c":14.035,"h":14.05,"l":14.015,"n":257,"o":14.045,"t":"2026-10-20T17:20:00Z","v":25775,"vw":14.031559},{"c":14.015,"h":14.03,"l":14.01,"n":156,"o":14.03,"t":"2026-10-20T17:25:00Z","v":11995,"vw":14.020841},{"c":14.015,"h":14.025,"l":14.015,"n":201,"o":14.015,"t":"2026-10-20T17:30:00Z","v":13452,"vw":14.019319},{"c":14.01,"h":14.025,"l":14.01,"n":223,"o":14.015,"t":"2026-10-20T17:35:00Z","v":15965,"vw":14.018238},{"c":13.995,"h":14.005,"l":13.99,"n":125,"o":14.005,"t":"2026-10-20T17:40:00Z","v":12651,"vw":14.00019},{"c":14.01,"h":14.01,"l":13.99,"n":281,"o":13.995,"t":"2026-10-20T17:45:00Z","v":33890,"vw":13.999037},{"c":14.02,"h":14.02,"l":14.005,"n":117,"o":14.005,"t":"2026-10-20T17:50:00Z","v":8349,"vw":14.013651},{"c":14.025,"h":14.03,"l":14.015,"n":181,"o":14.015,"t":"2026-10-20T17:55:00Z","v":10673,"vw":14.022118},{"c":14.035,"h":14.035,"l":14.015,"n":449,"o":14.03,"t":"2026-10-20T18:00:00Z","v":51070,"vw":14.025733},{"c":14.045,"h":14.05,"l":14.0323,"n":142,"o":14.04,"t":"2026-10-20T18:05:00Z","v":11155,"vw":14.040867},{"c":14.055,"h":14.075,"l":14.04,"n":543,"o":14.045,"t":"2026-10-20T18:10:00Z","v":68826,"vw":14.053715},{"c":14.08,"h":14.08,"l":14.055,"n":246,"o":14.055,"t":"2026-10-20T18:15:00Z","v":36735,"vw":14.062795},{"c":14.075,"h":14.085,"l":14.075,"n":111,"o":14.085,"t":"2026-10-20T18:20:00Z","v":13175,"vw":14.079893},{"c":14.085,"h":14.085,"l":14.06,"n":230,"o":14.07,"t":"2026-10-20T18:25:00Z","v":16051,"vw":14.071127},{"c":14.085,"h":14.085,"l":14.07,"n":238,"o":14.08,"t":"2026-10-20T18:30:00Z","v":21282,"vw":14.078593},{"c":14.075,"h":14.1,"l":14.075,"n":306,"o":14.085,"t":"2026-10-20T18:35:00Z","v":33161,"vw":14.088062},{"c":14.08,"h":14.09,"l":14.075,"n":143,"o":14.075,"t":"2026-10-20T18:40:00Z","v":13304,"vw":14.083047},{"c":14.095,"h":14.105,"l":14.085,"n":337,"o":14.09,"t":"2026-10-20T18:45:00Z","v":34019,"vw":14.0969},{"c":14.09,"h":14.1,"l":14.09,"n":208,"o":14.095,"t":"2026-10-20T18:50:00Z","v":21832,"vw":14.09119},{"c":14.1,"h":14.1,"l":14.085,"n":262,"o":14.09,"t":"2026-10-20T18:55:00Z","v":29435,"vw":14.090816},{"c":14.11,"h":14.12,"l":14.095,"n":212,"o":14.095,"t":"2026-10-20T19:00:00Z","v":19553,"vw":14.109605},{"c":14.14,"h":14.15,"l":14.11,"n":228,"o":14.11,"t":"2026-10-20T19:05:00Z","v":25111,"vw":14.127599},{"c":14.14,"h":14.15,"l":14.135,"n":358,"o":14.145,"t":"2026-10-20T19:10:00Z","v":30577,"vw":14.141373},{"c":14.155,"h":14.155,"l":14.14,"n":192,"o":14.145,"t":"2026-10-20T19:15:00Z","v":16289,"vw":14.146339},{"c":14.135,"h":14.155,"l":14.125,"n":406,"o":14.155,"t":"2026-10-20T19:20:00Z","v":44070,"vw":14.138521},{"c":14.135,"h":14.15,"l":14.13,"n":521,"o":14.14,"t":"2026-10-20T19:25:00Z","v":62843,"vw":14.142649},{"c":14.125,"h":14.13,"l":14.115,"n":568,"o":14.13,"t":"2026-10-20T19:30:00Z","v":59929,"vw":14.123842},{"c":14.165,"h":14.17,"l":14.115,"n":525,"o":14.13,"t":"2026-10-20T19:35:00Z","v":47198,"vw":14.144326},{"c":14.2011,"h":14.205,"l":14.165,"n":395,"o":14.165,"t":"2026-10-20T19:40:00Z","v":39988,"vw":14.18631},{"c":14.155,"h":14.205,"l":14.15,"n":836,"o":14.2,"t":"2026-10-20T19:45:00Z","v":86815,"vw":14.173958},{"c":14.085,"h":14.155,"l":14.08,"n":739,"o":14.155,"t":"2026-10-20T19:50:00Z","v":68567,"vw":14.112652},{"c":14.09,"h":14.11,"l":14.08,"n":2448,"o":14.08,"t":"2026-10-20T19:55:00Z","v":238494,"vw":14.093804},{"c":14.1,"h":14.1,"l":14.09,"n":42,"o":14.09,"t":"2026-10-20T20:00:00Z","v":584932,"vw":14.09993},{"c":14.18,"h":14.27,"l":14.18,"n":82,"o":14.27,"t":"2026-10-21T13:30:00Z","v":13848,"vw":14.252926},{"c":14.175,"h":14.175,"l":14.17,"n":17,"o":14.17,"t":"2026-10-21T13:35:00Z","v":1507,"vw":14.174421},{"c":14.2,"h":14.22,"l":14.15,"n":302,"o":14.175,"t":"2026-10-21T13:40:00Z","v":55082,"vw":14.161191},{"c":14.18,"h":14.2,"l":14.17,"n":71,"o":14.2,"t":"2026-10-21T13:45:00Z","v":7948,"vw":14.188609},{"c":14.15,"h":14.2,"l":14.15,"n":116,"o":14.185,"t":"2026-10-21T13:50:00Z","v":9244,"vw":14.192532},{"c":14.14,"h":14.15,"l":14.12,"n":99,"o":14.15,"t":"2026-10-21T13:55:00Z","v":22489,"vw":14.135752},{"c":14.09,"h":14.155,"l":14.085,"n":254,"o":14.14,"t":"2026-10-21T14:00:00Z","v":18162,"vw":14.131394},{"c":14.075,"h":14.1,"l":14.06,"n":174,"o":14.08,"t":"2026-10-21T14:05:00Z","v":15668,"vw":14.084758},{"c":14.105,"h":14.125,"l":14.08,"n":196,"o":14.08,"t":"2026-10-21T14:10:00Z","v":12749,"vw":14.111566},{"c":14.105,"h":14.13,"l":14.09,"n":191,"o":14.105,"t":"2026-10-21T14:15:00Z","v":25593,"vw":14.116711},{"c":14.08,"h":14.1048,"l":14.075,"n":89,"o":14.1048,"t":"2026-10-21T14:20:00Z","v":4813,"vw":14.091156},{"c":14.085,"h":14.095,"l":14.07,"n":217,"o":14.08,"t":"2026-10-21T14:25:00Z","v":28500,"vw":14.083231},{"c":14.105,"h":14.12,"l":14.085,"n":272,"o":14.09,"t":"2026-10-21T14:30:00Z","v":19660,"vw":14.102839},{"c":14.16,"h":14.16,"l":14.105,"n":256,"o":14.105,"t":"2026-10-21T14:35:00Z","v":23437,"vw":14.118605},{"c":14.125,"h":14.15,"l":14.12,"n":254,"o":14.15,"t":"2026-10-21T14:40:00Z","v":20607,"vw":14.129796},{"c":14.145,"h":14.15,"l":14.1201,"n":156,"o":14.1201,"t":"2026-10-21T14:45:00Z","v":14456,"vw":14.132964},{"c":14.085,"h":14.1575,"l":14.08,"n":729,"o":14.15,"t":"2026-10-21T14:50:00Z","v":66847,"vw":14.127216},{"c":14.07,"h":14.095,"l":14.07,"n":269,"o":14.085,"t":"2026-10-21T14:55:00Z","v":14774,"vw":14.082597},{"c":14.045,"h":14.075,"l":14.04,"n":322,"o":14.07,"t":"2026-10-21T15:00:00Z","v":16875,"vw":14.056702},{"c":14.045,"h":14.055,"l":14.035,"n":238,"o":14.045,"t":"2026-10-21T15:05:00Z","v":10044,"vw":14.043681},{"c":14.015,"h":14.06,"l":14.005,"n":501,"o":14.045,"t":"2026-10-21T15:10:00Z","v":35436,"vw":14.029262},{"c":13.965,"h":14.01,"l":13.955,"n":470,"o":14.01,"t":"2026-10-21T15:15:00Z","v":39790,"vw":13.982917},{"c":13.975,"h":13.98,"l":13.96,"n":362,"o":13.965,"t":"2026-10-21T15:20:00Z","v":20572,"vw":13.968869},{"c":14.035,"h":14.04,"l":13.97,"n":576,"o":13.975,"t":"2026-10-21T15:25:00Z","v":42934,"vw":14.018795},{"c":14.045,"h":14.065,"l":14.035,"n":267,"o":14.035,"t":"2026-10-21T15:30:00Z","v":16132,"vw":14.045931},{"c":14.03,"h":14.05,"l":14.02,"n":184,"o":14.045,"t":"2026-10-21T15:35:00Z","v":7045,"vw":14.035576},{"c":14.015,"h":14.035,"l":14.015,"n":234,"o":14.03,"t":"2026-10-21T15:40:00Z","v":10799,"vw":14.025454},{"c":14.035,"h":14.04,"l":14.02,"n":253,"o":14.02,"t":"2026-10-21T15:45:00Z","v":13773,"vw":14.029918},{"c":14.055,"h":14.07,"l":14.025,"n":671,"o":14.03,"t":"2026-10-21T15:50:00Z","v":57279,"vw":14.048133},{"c":14.055,"h":14.07,"l":14.05,"n":370,"o":14.055,"t":"2026-10-21T15:55:00Z","v":23874,"vw":14.061361},{"c":14.065,"h":14.075,"l":14.05,"n":247,"o":14.055,"t":"2026-10-21T16:00:00Z","v":13210,"vw":14.066164},{"c":14.08,"h":14.085,"l":14.065,"n":177,"o":14.065,"t":"2026-10-21T16:05:00Z","v":9129,"vw":14.077197},{"c":14.08,"h":14.08,"l":14.065,"n":150,"o":14.075,"t":"2026-10-21T16:10:00Z","v":7258,"vw":14.071552},{"c":14.085,"h":14.085,"l":14.08,"n":116,"o":14.085,"t":"2026-10-21T16:15:00Z","v":5249,"vw":14.08486},{"c":14.095,"h":14.0988,"l":14.085,"n":138,"o":14.085,"t":"2026-10-21T16:20:00Z","v":6372,"vw":14.089875},{"c":14.095,"h":14.095,"l":14.085,"n":199,"o":14.095,"t":"2026-10-21T16:25:00Z","v":8845,"vw":14.09269},{"c":14.085,"h":14.105,"l":14.085,"n":365,"o":14.095,"t":"2026-10-21T16:30:00Z","v":23636,"vw":14.096164},{"c":14.11,"h":14.115,"l":14.07,"n":691,"o":14.09,"t":"2026-10-21T16:35:00Z","v":62827,"vw":14.098879},{"c":14.095,"h":14.115,"l":14.085,"n":364,"o":14.115,"t":"2026-10-21T16:40:00Z","v":31105,"vw":14.103433},{"c":14.095,"h":14.1,"l":14.09,"n":140,"o":14.095,"t":"2026-10-21T16:45:00Z","v":8693,"vw":14.093431},{"c":14.095,"h":14.1,"l":14.09,"n":162,"o":14.095,"t":"2026-10-21T16:50:00Z","v":7530,"vw":14.094437},{"c":14.105,"h":14.105,"l":14.09,"n":222,"o":14.095,"t":"2026-10-21T16:55:00Z","v":12922,"vw":14.102265},{"c":14.085,"h":14.105,"l":14.085,"n":231,"o":14.105,"t":"2026-10-21T17:00:00Z","v":15655,"vw":14.093203},{"c":14.075,"h":14.085,"l":14.07,"n":143,"o":14.085,"t":"2026-10-21T17:05:00Z","v":7536,"vw":14.081352},{"c":14.045,"h":14.0788,"l":14.045,"n":268,"o":14.0788,"t":"2026-10-21T17:10:00Z","v":15334,"vw":14.063064},{"c":14.035,"h":14.05,"l":14.035,"n":162,"o":14.045,"t":"2026-10-21T17:15:00Z","v":8126,"vw":14.044246},{"c":14.045,"h":14.05,"l":14.035,"n":182,"o":14.035,"t":"2026-10-21T17:20:00Z","v":9252,"vw":14.040445},{"c":14.0455,"h":14.06,"l":14.045,"n":188,"o":14.05,"t":"2026-10-21T17:25:00Z","v":11157,"vw":14.053402},{"c":14.025,"h":14.045,"l":14.0201,"n":169,"o":14.045,"t":"2026-10-21T17:30:00Z","v":9778,"vw":14.032954},{"c":14.025,"h":14.03,"l":14.02,"n":140,"o":14.025,"t":"2026-10-21T17:35:00Z","v":7338,"vw":14.025075},{"c":14.035,"h":14.035,"l":14.02,"n":221,"o":14.03,"t":"2026-10-21T17:40:00Z","v":14836,"vw":14.02963},{"c":14.05,"h":14.055,"l":14.035,"n":207,"o":14.035,"t":"2026-10-21T17:45:00Z","v":13192,"vw":14.045369},{"c":14.055,"h":14.065,"l":14.045,"n":252,"o":14.05,"t":"2026-10-21T17:50:00Z","v":14796,"vw":14.058674},{"c":14.01,"h":14.065,"l":14.01,"n":381,"o":14.055,"t":"2026-10-21T17:55:00Z","v":29925,"vw":14.040653},{"c":14.025,"h":14.035,"l":14,"n":553,"o":14.015,"t":"2026-10-21T18:00:00Z","v":63539,"vw":14.011958},{"c":14.025,"h":14.035,"l":14.02,"n":302,"o":14.025,"t":"2026-10-21T18:05:00Z","v":29636,"vw":14.031598},{"c":14.045,"h":14.045,"l":14.025,"n":425,"o":14.025,"t":"2026-10-21T18:10:00Z","v":40623,"vw":14.03444},{"c":14.05,"h":14.065,"l":14.045,"n":308,"o":14.05,"t":"2026-10-21T18:15:00Z","v":32360,"vw":14.054314},{"c":14.055,"h":14.055,"l":14.045,"n":257,"o":14.055,"t":"2026-10-21T18:20:00Z","v":13955,"vw":14.051456},{"c":14.06,"h":14.075,"l":14.06,"n":351,"o":14.06,"t":"2026-10-21T18:25:00Z","v":29979,"vw":14.065145},{"c":14.05,"h":14.06,"l":14.04,"n":239,"o":14.06,"t":"2026-10-21T18:30:00Z","v":21400,"vw":14.052802},{"c":14.045,"h":14.055,"l":14.04,"n":158,"o":14.055,"t":"2026-10-21T18:35:00Z","v":9825,"vw":14.046432},{"c":14.055,"h":14.06,"l":14.045,"n":252,"o":14.05,"t":"2026-10-21T18:40:00Z","v":16809,"vw":14.053223},{"c":14.055,"h":14.065,"l":14.045,"n":414,"o":14.06,"t":"2026-10-21T18:45:00Z","v":34123,"vw":14.057953},{"c":14.025,"h":14.05,"l":14.025,"n":368,"o":14.05,"t":"2026-10-21T18:50:00Z","v":32320,"vw":14.037856},{"c":13.975,"h":14.02,"l":13.975,"n":263,"o":14.02,"t":"2026-10-21T18:55:00Z","v":21060,"vw":13.993229},{"c":13.975,"h":13.985,"l":13.945,"n":386,"o":13.975,"t":"2026-10-21T19:00:00Z","v":30393,"vw":13.962266},{"c":13.935,"h":13.98,"l":13.93,"n":274,"o":13.975,"t":"2026-10-21T19:05:00Z","v":18460,"vw":13.961324},{"c":13.93,"h":13.95,"l":13.915,"n":353,"o":13.93,"t":"2026-10-21T19:10:00Z","v":29576,"vw":13.928538},{"c":13.98,"h":13.98,"l":13.93,"n":270,"o":13.93,"t":"2026-10-21T19:15:00Z","v":20758,"vw":13.9474},{"c":14.005,"h":14.005,"l":13.98,"n":294,"o":13.98,"t":"2026-10-21T19:20:00Z","v":21427,"vw":13.989271},{"c":14.03,"h":14.03,"l":14.005,"n":456,"o":14.005,"t":"2026-10-21T19:25:00Z","v":35030,"vw":14.018143},{"c":14.045,"h":14.05,"l":14.035,"n":459,"o":14.04,"t":"2026-10-21T19:30:00Z","v":30566,"vw":14.044042},{"c":14.04,"h":14.05,"l":14.025,"n":640,"o":14.045,"t":"2026-10-21T19:35:00Z","v":63237,"vw":14.037971},{"c":14.015,"h":14.04,"l":14.005,"n":680,"o":14.04,"t":"2026-10-21T19:40:00Z","v":70654,"vw":14.023942},{"c":14.04,"h":14.04,"l":14.01,"n":697,"o":14.015,"t":"2026-10-21T19:45:00Z","v":56578,"vw":14.026744},{"c":13.995,"h":14.04,"l":13.99,"n":832,"o":14.04,"t":"2026-10-21T19:50:00Z","v":96241,"vw":14.01746},{"c":14.035,"h":14.04,"l":13.995,"n":2736,"o":14,"t":"2026-10-21T19:55:00Z","v":315959,"vw":14.013683},{"c":14.04,"h":14.04,"l":14.04,"n":42,"o":14.04,"t":"2026-10-21T20:00:00Z","v":451449,"vw":14.04},{"c":14.02,"h":14.02,"l":13.97,"n":35,"o":13.97,"t":"2026-10-22T13:30:00Z","v":7551,"vw":13.981545},{"c":14.0201,"h":14.06,"l":14.015,"n":131,"o":14.02,"t":"2026-10-22T13:35:00Z","v":10456,"vw":14.034556},{"c":14.035,"h":14.05,"l":14.03,"n":78,"o":14.03,"t":"2026-10-22T13:40:00Z","v":5951,"vw":14.039288},{"c":14.075,"h":14.08,"l":14.025,"n":168,"o":14.05,"t":"2026-10-22T13:45:00Z","v":16005,"vw":14.057666},{"c":14.0788,"h":14.1,"l":14.065,"n":104,"o":14.075,"t":"2026-10-22T13:50:00Z","v":6307,"vw":14.08757},{"c":14.12,"h":14.12,"l":14.06,"n":63,"o":14.06,"t":"2026-10-22T13:55:00Z","v":6307,"vw":14.074746},{"c":14.14,"h":14.2,"l":14.13,"n":298,"o":14.13,"t":"2026-10-22T14:00:00Z","v":21709,"vw":14.163668},{"c":14.16,"h":14.16,"l":14.135,"n":141,"o":14.135,"t":"2026-10-22T14:05:00Z","v":5905,"vw":14.143861},{"c":14.16,"h":14.215,"l":14.14,"n":444,"o":14.1775,"t":"2026-10-22T14:10:00Z","v":88893,"vw":14.1815},{"c":14.185,"h":14.195,"l":14.165,"n":341,"o":14.165,"t":"2026-10-22T14:15:00Z","v":28502,"vw":14.181013},{"c":14.22,"h":14.24,"l":14.19,"n":364,"o":14.19,"t":"2026-10-22T14:20:00Z","v":54474,"vw":14.225402},{"c":14.205,"h":14.235,"l":14.195,"n":290,"o":14.22,"t":"2026-10-22T14:25:00Z","v":16543,"vw":14.20795},{"c":14.16,"h":14.215,"l":14.15,"n":238,"o":14.205,"t":"2026-10-22T14:30:00Z","v":12445,"vw":14.201962},{"c":14.205,"h":14.205,"l":14.13,"n":289,"o":14.155,"t":"2026-10-22T14:35:00Z","v":19589,"vw":14.180143},{"c":14.205,"h":14.215,"l":14.195,"n":269,"o":14.2,"t":"2026-10-22T14:40:00Z","v":15581,"vw":14.212736}],"history":[{"c":26.17,"h":26.62,"l":26.1,"n":12704,"o":26.58,"t":"2024-10-21T04:00:00Z","v":1100909,"vw":26.207864},{"c":26.28,"h":26.44,"l":25.95,"n":13374,"o":26.1,"t":"2024-10-22T04:00:00Z","v":1305708,"vw":26.194036},{"c":26.46,"h":26.58,"l":26.07,"n":12693,"o":26.25,"t":"2024-10-23T04:00:00Z","v":1225536,"vw":26.411337},{"c":26.31,"h":26.66,"l":26.295,"n":9280,"o":26.47,"t":"2024-10-24T04:00:00Z","v":684767,"vw":26.36316},{"c":26.03,"h":26.365,"l":25.89,"n":11948,"o":26.36,"t":"2024-10-25T04:00:00Z","v":1314602,"vw":26.04181},{"c":26.12,"h":26.32,"l":26.02,"n":12820,"o":26.23,"t":"2024-10-28T04:00:00Z","v":1613349,"vw":26.170093},{"c":25.75,"h":26.16,"l":25.745,"n":13125,"o":26.16,"t":"2024-10-29T04:00:00Z","v":2007907,"vw":25.843645},{"c":25.91,"h":26.13,"l":25.7,"n":14226,"o":25.75,"t":"2024-10-30T04:00:00Z","v":1766483,"vw":25.894878},{"c":25.68,"h":26.08,"l":25.66,"n":17717,"o":25.69,"t":"2024-10-31T04:00:00Z","v":2159510,"vw":25.811759},{"c":25.39,"h":25.99,"l":25.36,"n":15022,"o":25.82,"t":"2024-11-01T04:00:00Z","v":1093259,"vw":25.517967},{"c":25.81,"h":25.865,"l":25.37,"n":16141,"o":25.44,"t":"2024-11-04T05:00:00Z","v":1544233,"vw":25.694418},{"c":26.19,"h":26.2,"l":25.53,"n":14838,"o":25.66,"t":"2024-11-05T05:00:00Z","v":1455278,"vw":25.982504},{"c":25.26,"h":26.42,"l":24.84,"n":32059,"o":26.3,"t":"2024-11-06T05:00:00Z","v":3803422,"vw":25.257098},{"c":23.17,"h":24.74,"l":22.73,"n":59658,"o":24.5,"t":"2024-11-07T05:00:00Z","v":7430907,"vw":23.292737},{"c":22.76,"h":23.58,"l":22.7,"n":19824,"o":23.17,"t":"2024-11-08T05:00:00Z","v":2310143,"vw":22.98637},{"c":22.82,"h":23.05,"l":22.59,"n":17473,"o":22.62,"t":"2024-11-11T05:00:00Z","v":2074953,"vw":22.848719},{"c":22.7,"h":23,"l":22.455,"n":28854,"o":22.65,"t":"2024-11-12T05:00:00Z","v":2687394,"vw":22.697865},{"c":22.35,"h":22.93,"l":22.18,"n":20547,"o":22.77,"t":"2024-11-13T05:00:00Z","v":2899841,"vw":22.394619},{"c":21.73,"h":22.45,"l":21.535,"n":20618,"o":22.44,"t":"2024-11-14T05:00:00Z","v":2224051,"vw":21.795441},{"c":21.82,"h":22.14,"l":21.53,"n":17756,"o":21.65,"t":"2024-11-15T05:00:00Z","v":2522510,"vw":21.860699},{"c":21.75,"h":21.9636,"l":21.645,"n":15547,"o":21.73,"t":"2024-11-18T05:00:00Z","v":2722290,"vw":21.758428},{"c":22.15,"h":22.34,"l":21.691,"n":17273,"o":21.78,"t":"2024-11-19T05:00:00Z","v":2123047,"vw":22.167763},{"c":22.81,"h":22.82,"l":21.94,"n":30524,"o":22.03,"t":"2024-11-20T05:00:00Z","v":3997020,"vw":22.674601},{"c":22.88,"h":23.195,"l":22.69,"n":18399,"o":22.78,"t":"2024-11-21T05:00:00Z","v":2499870,"vw":22.972701},{"c":23.09,"h":23.17,"l":22.89,"n":15196,"o":23,"t":"2024-11-22T05:00:00Z","v":1779918,"vw":23.088193},{"c":24,"h":24,"l":23.15,"n":18765,"o":23.26,"t":"2024-11-25T05:00:00Z","v":2488725,"vw":23.88978},{"c":23.66,"h":24,"l":23.37,"n":13537,"o":23.86,"t":"2024-11-26T05:00:00Z","v":1624034,"vw":23.5941},{"c":24.04,"h":24.22,"l":23.795,"n":17237,"o":23.93,"t":"2024-11-27T05:00:00Z","v":2031364,"vw":24.03069},{"c":23.86,"h":24.115,"l":23.695,"n":11109,"o":24.01,"t":"2024-11-29T05:00:00Z","v":1457228,"vw":23.87137},{"c":23.41,"h":23.88,"l":23.39,"n":20602,"o":23.84,"t":"2024-12-02T05:00:00Z","v":2333542,"vw":23.535678},{"c":23.1,"h":23.575,"l":22.97,"n":14155,"o":23.44,"t":"2024-12-03T05:00:00Z","v":1653609,"vw":23.141476},{"c":22.85,"h":23.24,"l":22.72,"n":12875,"o":23.08,"t":"2024-12-04T05:00:00Z","v":1257195,"vw":22.856061},{"c":23.04,"h":23.05,"l":22.435,"n":15137,"o":22.69,"t":"2024-12-05T05:00:00Z","v":1877868,"vw":22.862976},{"c":23.13,"h":23.21,"l":22.68,"n":15025,"o":22.95,"t":"2024-12-06T05:00:00Z","v":1442421,"vw":23.002112},{"c":23.41,"h":23.62,"l":23.07,"n":17012,"o":23.07,"t":"2024-12-09T05:00:00Z","v":2564825,"vw":23.441319},{"c":22.66,"h":23.41,"l":22.58,"n":20527,"o":23.41,"t":"2024-12-10T05:00:00Z","v":2328693,"vw":22.791587},{"c":22.76,"h":22.85,"l":22.48,"n":14999,"o":22.66,"t":"2024-12-11T05:00:00Z","v":1945433,"vw":22.70045},{"c":22.49,"h":23,"l":22.43,"n":14109,"o":22.71,"t":"2024-12-12T05:00:00Z","v":1783260,"vw":22.663923},{"c":22.8,"h":22.85,"l":22.33,"n":15661,"o":22.36,"t":"2024-12-13T05:00:00Z","v":2802296,"vw":22.62511},{"c":22.48,"h":23.16,"l":22.385,"n":15907,"o":22.69,"t":"2024-12-16T05:00:00Z","v":1625800,"vw":22.594626},{"c":22.32,"h":22.575,"l":22.08,"n":19331,"o":22.41,"t":"2024-12-17T05:00:00Z","v":1745659,"vw":22.293055},{"c":21.7,"h":22.53,"l":21.63,"n":17725,"o":22.21,"t":"2024-12-18T05:00:00Z","v":2026746,"vw":21.965329},{"c":21.03,"h":21.85,"l":21.0101,"n":22042,"o":21.63,"t":"2024-12-19T05:00:00Z","v":2636396,"vw":21.219124},{"c":21.48,"h":21.69,"l":21.01,"n":17307,"o":21.2,"t":"2024-12-20T05:00:00Z","v":3855194,"vw":21.436209},{"c":21.27,"h":21.5,"l":21.19,"n":15879,"o":21.37,"t":"2024-12-23T05:00:00Z","v":1995932,"vw":21.288691},{"c":21.43,"h":21.445,"l":20.98,"n":7944,"o":21.17,"t":"2024-12-24T05:00:00Z","v":1036418,"vw":21.248847},{"c":21.42,"h":21.74,"l":21.16,"n":19044,"o":21.35,"t":"2024-12-26T05:00:00Z","v":2119789,"vw":21.507337},{"c":21.4,"h":21.54,"l":21.14,"n":16715,"o":21.41,"t":"2024-12-27T05:00:00Z","v":1819956,"vw":21.340628},{"c":21.2,"h":21.3,"l":20.98,"n":14952,"o":21.29,"t":"2024-12-30T05:00:00Z","v":1513174,"vw":21.193068},{"c":21.4,"h":21.52,"l":21.17,"n":16911,"o":21.2,"t":"2024-12-31T05:00:00Z","v":2151984,"vw":21.356578},{"c":21.35,"h":21.6,"l":21.25,"n":17664,"o":21.39,"t":"2025-01-02T05:00:00Z","v":1846023,"vw":21.379158},{"c":21.62,"h":21.67,"l":21.16,"n":13029,"o":21.36,"t":"2025-01-03T05:00:00Z","v":1335246,"vw":21.570094},{"c":21.62,"h":21.97,"l":21.485,"n":14540,"o":21.64,"t":"2025-01-06T05:00:00Z","v":1315289,"vw":21.679813},{"c":21.29,"h":22,"l":21.24,"n":15177,"o":21.8,"t":"2025-01-07T05:00:00Z","v":2075255,"vw":21.530065},{"c":21.17,"h":21.3,"l":20.97,"n":13704,"o":21.27,"t":"2025-01-08T05:00:00Z","v":1563508,"vw":21.175783},{"c":20.89,"h":21.01,"l":20.58,"n":16683,"o":20.87,"t":"2025-01-10T05:00:00Z","v":2087843,"vw":20.810375},{"c":21.02,"h":21.1,"l":20.74,"n":15708,"o":21,"t":"2025-01-13T05:00:00Z","v":1742653,"vw":20.929693},{"c":21.09,"h":21.26,"l":20.84,"n":14797,"o":21.03,"t":"2025-01-14T05:00:00Z","v":1600709,"vw":21.083313},{"c":20.74,"h":21.65,"l":20.41,"n":19104,"o":21.6,"t":"2025-01-15T05:00:00Z","v":1964610,"vw":20.768525},{"c":21.39,"h":21.45,"l":20.62,"n":20656,"o":20.72,"t":"2025-01-16T05:00:00Z","v":1826087,"vw":21.274957},{"c":21.4,"h":21.77,"l":21.37,"n":14346,"o":21.52,"t":"2025-01-17T05:00:00Z","v":1486423,"vw":21.498244},{"c":22.29,"h":22.32,"l":21.46,"n":16623,"o":21.5,"t":"2025-01-21T05:00:00Z","v":1869998,"vw":22.076791},{"c":21.51,"h":22.1,"l":21.51,"n":13004,"o":22.08,"t":"2025-01-22T05:00:00Z","v":1201914,"vw":21.701469},{"c":21.8,"h":21.89,"l":21.305,"n":12158,"o":21.56,"t":"2025-01-23T05:00:00Z","v":1024398,"vw":21.755063},{"c":21.68,"h":21.91,"l":21.585,"n":10669,"o":21.81,"t":"2025-01-24T05:00:00Z","v":1060447,"vw":21.747307},{"c":22.34,"h":22.43,"l":21.82,"n":19229,"o":21.88,"t":"2025-01-27T05:00:00Z","v":1863955,"vw":22.176985},{"c":22.12,"h":22.73,"l":22.07,"n":16684,"o":22.24,"t":"2025-01-28T05:00:00Z","v":1941309,"vw":22.256369},{"c":21.84,"h":22.23,"l":21.58,"n":14297,"o":22.12,"t":"2025-01-29T05:00:00Z","v":1406684,"vw":21.85192},{"c":22.02,"h":22.43,"l":21.78,"n":14156,"o":22.17,"t":"2025-01-30T05:00:00Z","v":1213617,"vw":22.103216},{"c":21.85,"h":22.219,"l":21.77,"n":12577,"o":22.06,"t":"2025-01-31T05:00:00Z","v":1198779,"vw":21.901624},{"c":21.45,"h":21.62,"l":21.07,"n":16548,"o":21.42,"t":"2025-02-03T05:00:00Z","v":3628538,"vw":21.446565},{"c":21.62,"h":21.83,"l":21.19,"n":14614,"o":21.27,"t":"2025-02-04T05:00:00Z","v":1170219,"vw":21.652442},{"c":21.71,"h":21.98,"l":21.6081,"n":13015,"o":21.85,"t":"2025-02-05T05:00:00Z","v":1549310,"vw":21.786553},{"c":21.94,"h":21.99,"l":21.63,"n":13573,"o":21.81,"t":"2025-02-06T05:00:00Z","v":1319007,"vw":21.829162},{"c":21.7,"h":22.04,"l":21.47,"n":13591,"o":22.04,"t":"2025-02-07T05:00:00Z","v":1046297,"vw":21.702253},{"c":21.57,"h":21.8,"l":21.4,"n":20441,"o":21.74,"t":"2025-02-10T05:00:00Z","v":1759600,"vw":21.57397},{"c":21.74,"h":22.02,"l":21.4309,"n":15904,"o":21.49,"t":"2025-02-11T05:00:00Z","v":1980767,"vw":21.780797},{"c":21.39,"h":21.665,"l":21.39,"n":13332,"o":21.45,"t":"2025-02-12T05:00:00Z","v":1161079,"vw":21.471357},{"c":21.47,"h":21.59,"l":21.3,"n":16097,"o":21.36,"t":"2025-02-13T05:00:00Z","v":1470794,"vw":21.472329},{"c":21.4,"h":21.9,"l":21.325,"n":15711,"o":21.62,"t":"2025-02-14T05:00:00Z","v":2062376,"vw":21.585879},{"c":20.96,"h":21.5,"l":20.95,"n":26291,"o":21.35,"t":"2025-02-18T05:00:00Z","v":2234683,"vw":21.128608},{"c":21.02,"h":21.24,"l":20.85,"n":31795,"o":20.96,"t":"2025-02-19T05:00:00Z","v":3844996,"vw":21.04176},{"c":22.32,"h":22.67,"l":21.64,"n":35282,"o":22.47,"t":"2025-02-20T05:00:00Z","v":3970490,"vw":22.221078},{"c":22.09,"h":22.365,"l":21.935,"n":20453,"o":22.13,"t":"2025-02-21T05:00:00Z","v":2590147,"vw":22.114195},{"c":22.34,"h":22.42,"l":21.89,"n":18625,"o":22.04,"t":"2025-02-24T05:00:00Z","v":3647911,"vw":22.224543},{"c":22.17,"h":22.662,"l":22.005,"n":24411,"o":22.37,"t":"2025-02-25T05:00:00Z","v":4728402,"vw":22.310122},{"c":22.45,"h":22.53,"l":22.2,"n":21275,"o":22.28,"t":"2025-02-26T05:00:00Z","v":3434970,"vw":22.412812},{"c":23.05,"h":23.52,"l":22.2001,"n":29982,"o":22.42,"t":"2025-02-27T05:00:00Z","v":8072933,"vw":23.042588},{"c":22.93,"h":23.05,"l":22.65,"n":28202,"o":22.89,"t":"2025-02-28T05:00:00Z","v":9006721,"vw":22.886202},{"c":22.42,"h":22.93,"l":22.31,"n":17451,"o":22.86,"t":"2025-03-03T05:00:00Z","v":1877355,"vw":22.511877},{"c":21.97,"h":22.565,"l":21.96,"n":21283,"o":22.36,"t":"2025-03-04T05:00:00Z","v":1833341,"vw":22.088764},{"c":22.85,"h":23.03,"l":21.83,"n":20809,"o":21.91,"t":"2025-03-05T05:00:00Z","v":2653599,"vw":22.660985},{"c":22.49,"h":22.79,"l":22.21,"n":18492,"o":22.69,"t":"2025-03-06T05:00:00Z","v":1418108,"vw":22.511698},{"c":22.68,"h":22.93,"l":22.406,"n":19375,"o":22.46,"t":"2025-03-07T05:00:00Z","v":2192118,"vw":22.700302},{"c":21.82,"h":22.91,"l":21.56,"n":24771,"o":22.69,"t":"2025-03-10T04:00:00Z","v":2899601,"vw":22.00769},{"c":21.28,"h":22.18,"l":21.2,"n":25200,"o":21.85,"t":"2025-03-11T04:00:00Z","v":3181492,"vw":21.43137},{"c":21.02,"h":21.39,"l":20.7,"n":21865,"o":21.28,"t":"2025-03-12T04:00:00Z","v":2121312,"vw":20.968763},{"c":20.75,"h":21.62,"l":20.735,"n":13039,"o":20.96,"t":"2025-03-13T04:00:00Z","v":1245520,"vw":20.923396},{"c":21.38,"h":21.41,"l":20.77,"n":16296,"o":20.86,"t":"2025-03-14T04:00:00Z","v":2208118,"vw":21.205076},{"c":21.94,"h":22.125,"l":21.32,"n":17668,"o":21.32,"t":"2025-03-17T04:00:00Z","v":1683263,"vw":21.919229},{"c":22.14,"h":22.355,"l":21.8391,"n":19945,"o":21.94,"t":"2025-03-18T04:00:00Z","v":1640652,"vw":22.168395},{"c":21.92,"h":22.14,"l":21.65,"n":20670,"o":22.14,"t":"2025-03-19T04:00:00Z","v":2142523,"vw":21.884183},{"c":21.87,"h":22.14,"l":21.645,"n":14598,"o":22,"t":"2025-03-20T04:00:00Z","v":1913332,"vw":21.948113},{"c":21.29,"h":22.1,"l":21.21,"n":14919,"o":21.82,"t":"2025-03-21T04:00:00Z","v":2299765,"vw":21.38851},{"c":21.6,"h":21.67,"l":21.15,"n":14191,"o":21.27,"t":"2025-03-24T04:00:00Z","v":1652039,"vw":21.510533},{"c":21.49,"h":21.65,"l":21.31,"n":17118,"o":21.62,"t":"2025-03-25T04:00:00Z","v":1909507,"vw":21.502149},{"c":21.66,"h":21.79,"l":21.37,"n":14823,"o":21.5,"t":"2025-03-26T04:00:00Z","v":1407521,"vw":21.564179},{"c":21.87,"h":22.03,"l":21.51,"n":22868,"o":21.65,"t":"2025-03-27T04:00:00Z","v":2853586,"vw":21.804118},{"c":21.88,"h":21.9,"l":21.55,"n":20901,"o":21.63,"t":"2025-03-28T04:00:00Z","v":3075099,"vw":21.763896},{"c":21.46,"h":21.945,"l":21.2,"n":26263,"o":21.76,"t":"2025-03-31T04:00:00Z","v":4083983,"vw":21.518661},{"c":21.12,"h":21.48,"l":20.77,"n":24630,"o":21.48,"t":"2025-04-01T04:00:00Z","v":2718683,"vw":21.036462},{"c":21.47,"h":21.59,"l":21.03,"n":14501,"o":21.07,"t":"2025-04-02T04:00:00Z","v":1466146,"vw":21.387415},{"c":20.39,"h":21.27,"l":20.07,"n":29828,"o":21.27,"t":"2025-04-03T04:00:00Z","v":3429100,"vw":20.364005},{"c":19.34,"h":19.805,"l":18.83,"n":56665,"o":19.68,"t":"2025-04-04T04:00:00Z","v":5810745,"vw":19.308852},{"c":18.38,"h":19.42,"l":17.8411,"n":32804,"o":18.69,"t":"2025-04-07T04:00:00Z","v":3180791,"vw":18.447465},{"c":17.5,"h":19.1,"l":17.27,"n":44679,"o":18.84,"t":"2025-04-08T04:00:00Z","v":4422560,"vw":17.808754},{"c":19.5,"h":19.65,"l":16.665,"n":38883,"o":17.23,"t":"2025-04-09T04:00:00Z","v":4157114,"vw":18.662324},{"c":18.84,"h":19.18,"l":18.37,"n":35420,"o":18.89,"t":"2025-04-10T04:00:00Z","v":3318027,"vw":18.824641},{"c":19.23,"h":19.31,"l":18.34,"n":24455,"o":18.81,"t":"2025-04-11T04:00:00Z","v":2280582,"vw":18.981123},{"c":19.45,"h":19.66,"l":19.15,"n":22685,"o":19.46,"t":"2025-04-14T04:00:00Z","v":2033051,"vw":19.446565},{"c":19.31,"h":19.67,"l":19.23,"n":19210,"o":19.31,"t":"2025-04-15T04:00:00Z","v":1744437,"vw":19.355477},{"c":19.62,"h":19.98,"l":19.37,"n":21855,"o":19.43,"t":"2025-04-16T04:00:00Z","v":2276152,"vw":19.675596},{"c":20.21,"h":20.43,"l":19.63,"n":23251,"o":19.67,"t":"2025-04-17T04:00:00Z","v":1866621,"vw":20.230674},{"c":19.61,"h":20.02,"l":19.27,"n":14619,"o":20.01,"t":"2025-04-21T04:00:00Z","v":1334330,"vw":19.543794},{"c":19.85,"h":20.025,"l":19.678,"n":15402,"o":19.84,"t":"2025-04-22T04:00:00Z","v":1412269,"vw":19.879172},{"c":20.18,"h":20.75,"l":20.04,"n":15206,"o":20.31,"t":"2025-04-23T04:00:00Z","v":1489580,"vw":20.256519},{"c":20.15,"h":20.42,"l":20.0224,"n":14603,"o":20.24,"t":"2025-04-24T04:00:00Z","v":1090066,"vw":20.216488},{"c":19.9,"h":20.3,"l":19.81,"n":14000,"o":20.11,"t":"2025-04-25T04:00:00Z","v":1206720,"vw":19.952303},{"c":20.12,"h":20.24,"l":19.76,"n":21684,"o":19.85,"t":"2025-04-28T04:00:00Z","v":1985781,"vw":20.063866},{"c":20.1,"h":20.26,"l":19.8,"n":23622,"o":20.14,"t":"2025-04-29T04:00:00Z","v":1765632,"vw":20.035443},{"c":19.34,"h":19.96,"l":18.83,"n":40629,"o":19.87,"t":"2025-04-30T04:00:00Z","v":4474049,"vw":19.196226},{"c":19.18,"h":19.81,"l":19.13,"n":26479,"o":19.53,"t":"2025-05-01T04:00:00Z","v":2919203,"vw":19.274777},{"c":19.45,"h":19.68,"l":19.14,"n":24827,"o":19.55,"t":"2025-05-02T04:00:00Z","v":2163991,"vw":19.417033},{"c":18.72,"h":19.4,"l":18.71,"n":26643,"o":19.3,"t":"2025-05-05T04:00:00Z","v":3222802,"vw":18.891592},{"c":18.21,"h":18.59,"l":18.09,"n":32668,"o":18.59,"t":"2025-05-06T04:00:00Z","v":3078140,"vw":18.241734},{"c":18.41,"h":18.54,"l":18.25,"n":30817,"o":18.32,"t":"2025-05-07T04:00:00Z","v":3519038,"vw":18.376658},{"c":17.34,"h":18.005,"l":16.56,"n":61562,"o":17.9,"t":"2025-05-08T04:00:00Z","v":7297227,"vw":17.359555},{"c":17.12,"h":17.44,"l":16.865,"n":29107,"o":17.44,"t":"2025-05-09T04:00:00Z","v":3132503,"vw":17.08247},{"c":17.83,"h":18.56,"l":17.48,"n":53353,"o":17.66,"t":"2025-05-12T04:00:00Z","v":6741171,"vw":17.999831},{"c":17.7,"h":18.02,"l":17.35,"n":34063,"o":18.02,"t":"2025-05-13T04:00:00Z","v":3859026,"vw":17.682623},{"c":17.94,"h":17.94,"l":17.45,"n":33360,"o":17.62,"t":"2025-05-14T04:00:00Z","v":4771650,"vw":17.713521},{"c":18,"h":18.065,"l":17.68,"n":25040,"o":17.76,"t":"2025-05-15T04:00:00Z","v":3357311,"vw":17.917458},{"c":18.2,"h":18.25,"l":17.85,"n":29459,"o":17.91,"t":"2025-05-16T04:00:00Z","v":3900155,"vw":18.115403},{"c":18.08,"h":18.225,"l":17.756,"n":19786,"o":17.8,"t":"2025-05-19T04:00:00Z","v":2179957,"vw":18.100567},{"c":17.78,"h":18.12,"l":17.705,"n":16411,"o":18,"t":"2025-05-20T04:00:00Z","v":1676546,"vw":17.87853},{"c":17.12,"h":17.75,"l":17.07,"n":32040,"o":17.63,"t":"2025-05-21T04:00:00Z","v":4187297,"vw":17.31016},{"c":17.12,"h":17.255,"l":16.91,"n":21071,"o":17.01,"t":"2025-05-22T04:00:00Z","v":2529751,"vw":17.127343},{"c":16.82,"h":17.1,"l":16.7,"n":21860,"o":16.94,"t":"2025-05-23T04:00:00Z","v":3142529,"vw":16.836765},{"c":16.63,"h":17.17,"l":16.54,"n":34184,"o":17.1,"t":"2025-05-27T04:00:00Z","v":6863827,"vw":16.696096},{"c":16.31,"h":16.79,"l":16.285,"n":32392,"o":16.71,"t":"2025-05-28T04:00:00Z","v":4677581,"vw":16.459939},{"c":16.76,"h":16.875,"l":16.4139,"n":38571,"o":16.45,"t":"2025-05-29T04:00:00Z","v":5442928,"vw":16.680621},{"c":16.57,"h":16.795,"l":16.41,"n":23403,"o":16.69,"t":"2025-05-30T04:00:00Z","v":3047030,"vw":16.580986},{"c":16.46,"h":16.55,"l":16.17,"n":20721,"o":16.47,"t":"2025-06-02T04:00:00Z","v":2487795,"vw":16.405633},{"c":16.47,"h":16.7799,"l":16.11,"n":27403,"o":16.22,"t":"2025-06-03T04:00:00Z","v":3276499,"vw":16.48801},{"c":16.6,"h":16.87,"l":16.47,"n":18947,"o":16.55,"t":"2025-06-04T04:00:00Z","v":2197872,"vw":16.677926},{"c":16.83,"h":17.08,"l":16.32,"n":22977,"o":16.56,"t":"2025-06-05T04:00:00Z","v":2653681,"vw":16.770906},{"c":17.21,"h":17.22,"l":16.84,"n":26568,"o":16.87,"t":"2025-06-06T04:00:00Z","v":3656009,"vw":17.102349},{"c":17.57,"h":17.7753,"l":17.2,"n":29330,"o":17.38,"t":"2025-06-09T04:00:00Z","v":3472160,"vw":17.574241},{"c":17.75,"h":17.905,"l":17.5,"n":21660,"o":17.75,"t":"2025-06-10T04:00:00Z","v":2756085,"vw":17.758207},{"c":17.76,"h":18.08,"l":17.69,"n":31842,"o":17.8,"t":"2025-06-11T04:00:00Z","v":4225007,"vw":17.829489},{"c":17.38,"h":17.75,"l":17.205,"n":33509,"o":17.5,"t":"2025-06-12T04:00:00Z","v":5012333,"vw":17.454577},{"c":16.84,"h":17.521,"l":16.74,"n":19891,"o":17.2,"t":"2025-06-13T04:00:00Z","v":2215550,"vw":16.906874},{"c":16.75,"h":17.11,"l":16.715,"n":20773,"o":16.97,"t":"2025-06-16T04:00:00Z","v":2280215,"vw":16.837496},{"c":16.8,"h":16.88,"l":16.6,"n":20974,"o":16.7,"t":"2025-06-17T04:00:00Z","v":2324071,"vw":16.773991},{"c":16.81,"h":17.03,"l":16.69,"n":16474,"o":16.81,"t":"2025-06-18T04:00:00Z","v":1523417,"vw":16.867044},{"c":16.79,"h":16.94,"l":16.66,"n":15690,"o":16.81,"t":"2025-06-20T04:00:00Z","v":2408177,"vw":16.793631},{"c":16.93,"h":17,"l":16.66,"n":22100,"o":16.66,"t":"2025-06-23T04:00:00Z","v":2099861,"vw":16.897716},{"c":17.37,"h":17.52,"l":16.955,"n":26105,"o":16.96,"t":"2025-06-24T04:00:00Z","v":2689011,"vw":17.32132},{"c":16.57,"h":17.295,"l":16.565,"n":21497,"o":17.2,"t":"2025-06-25T04:00:00Z","v":2473836,"vw":16.786058},{"c":16.87,"h":16.89,"l":16.45,"n":26713,"o":16.58,"t":"2025-06-26T04:00:00Z","v":4100623,"vw":16.668779},{"c":16.87,"h":17.28,"l":16.77,"n":29524,"o":16.85,"t":"2025-06-27T04:00:00Z","v":4965658,"vw":16.914396},{"c":16.63,"h":16.695,"l":16.25,"n":28773,"o":16.65,"t":"2025-06-30T04:00:00Z","v":3340541,"vw":16.53978},{"c":16.65,"h":16.95,"l":16.385,"n":29087,"o":16.65,"t":"2025-07-01T04:00:00Z","v":4655274,"vw":16.615739},{"c":16.98,"h":17.02,"l":16.55,"n":27113,"o":16.65,"t":"2025-07-02T04:00:00Z","v":7240924,"vw":16.821918},{"c":16.88,"h":17.06,"l":16.86,"n":10324,"o":16.99,"t":"2025-07-03T04:00:00Z","v":1067060,"vw":16.928326},{"c":16.32,"h":17,"l":16.3,"n":20922,"o":16.78,"t":"2025-07-07T04:00:00Z","v":2540058,"vw":16.486904},{"c":16.43,"h":16.96,"l":16.28,"n":27127,"o":16.3,"t":"2025-07-08T04:00:00Z","v":3328650,"vw":16.552111},{"c":16.26,"h":16.665,"l":16.235,"n":17769,"o":16.56,"t":"2025-07-09T04:00:00Z","v":2188493,"vw":16.320173},{"c":16.56,"h":16.68,"l":16.18,"n":21535,"o":16.3,"t":"2025-07-10T04:00:00Z","v":2393867,"vw":16.51435},{"c":16.61,"h":16.65,"l":16.06,"n":25602,"o":16.24,"t":"2025-07-11T04:00:00Z","v":3147495,"vw":16.443057},{"c":16.36,"h":16.7745,"l":16.255,"n":21511,"o":16.64,"t":"2025-07-14T04:00:00Z","v":3293558,"vw":16.407076},{"c":16.2,"h":16.62,"l":16.17,"n":33635,"o":16.52,"t":"2025-07-15T04:00:00Z","v":5572490,"vw":16.373615},{"c":16.23,"h":16.49,"l":16.0942,"n":22476,"o":16.3,"t":"2025-07-16T04:00:00Z","v":3235533,"vw":16.269931},{"c":16.34,"h":16.415,"l":16.095,"n":25045,"o":16.2,"t":"2025-07-17T04:00:00Z","v":3399888,"vw":16.268405},{"c":16.14,"h":16.43,"l":16.075,"n":14609,"o":16.39,"t":"2025-07-18T04:00:00Z","v":1516366,"vw":16.16575},{"c":16.44,"h":16.58,"l":16.3,"n":18605,"o":16.35,"t":"2025-07-21T04:00:00Z","v":2346326,"vw":16.452331},{"c":16.94,"h":17.09,"l":16.49,"n":25397,"o":16.49,"t":"2025-07-22T04:00:00Z","v":3265528,"vw":16.913239},{"c":16.95,"h":17.12,"l":16.76,"n":20304,"o":16.98,"t":"2025-07-23T04:00:00Z","v":3464348,"vw":16.973027},{"c":16.54,"h":16.92,"l":16.48,"n":19853,"o":16.78,"t":"2025-07-24T04:00:00Z","v":2256244,"vw":16.632773},{"c":16.62,"h":16.695,"l":16.38,"n":18702,"o":16.59,"t":"2025-07-25T04:00:00Z","v":2605781,"vw":16.58852},{"c":16.23,"h":16.68,"l":16.22,"n":18859,"o":16.57,"t":"2025-07-28T04:00:00Z","v":2131522,"vw":16.337284},{"c":16.62,"h":16.665,"l":16.21,"n":21146,"o":16.29,"t":"2025-07-29T04:00:00Z","v":2021611,"vw":16.492509},{"c":16.16,"h":16.66,"l":16,"n":23641,"o":16.66,"t":"2025-07-30T04:00:00Z","v":2191834,"vw":16.306402},{"c":16.08,"h":16.39,"l":15.99,"n":28029,"o":16.02,"t":"2025-07-31T04:00:00Z","v":3595505,"vw":16.161747},{"c":15.71,"h":16.1594,"l":15.45,"n":33957,"o":16.1,"t":"2025-08-01T04:00:00Z","v":4915592,"vw":15.743671},{"c":15.75,"h":15.92,"l":15.635,"n":39260,"o":15.91,"t":"2025-08-04T04:00:00Z","v":6057591,"vw":15.77057},{"c":16.44,"h":16.46,"l":15.69,"n":38868,"o":15.75,"t":"2025-08-05T04:00:00Z","v":6341397,"vw":16.050299},{"c":16.2,"h":16.36,"l":16.01,"n":32809,"o":16.29,"t":"2025-08-06T04:00:00Z","v":4427903,"vw":16.198377},{"c":14.68,"h":16.17,"l":14.63,"n":79192,"o":16.17,"t":"2025-08-07T04:00:00Z","v":11022529,"vw":14.899029},{"c":14.53,"h":15.105,"l":14.53,"n":41582,"o":14.77,"t":"2025-08-08T04:00:00Z","v":5139085,"vw":14.743183},{"c":14.34,"h":14.68,"l":14.23,"n":34783,"o":14.49,"t":"2025-08-11T04:00:00Z","v":5545745,"vw":14.440054},{"c":14.69,"h":14.77,"l":14.3,"n":31180,"o":14.45,"t":"2025-08-12T04:00:00Z","v":4105359,"vw":14.63879},{"c":14.98,"h":15.01,"l":14.61,"n":24623,"o":14.62,"t":"2025-08-13T04:00:00Z","v":3151631,"vw":14.879286},{"c":14.78,"h":14.9,"l":14.59,"n":20794,"o":14.7,"t":"2025-08-14T04:00:00Z","v":2649685,"vw":14.756162},{"c":14.85,"h":14.955,"l":14.73,"n":18724,"o":14.83,"t":"2025-08-15T04:00:00Z","v":1940895,"vw":14.846704},{"c":14.28,"h":14.9,"l":14.28,"n":19267,"o":14.83,"t":"2025-08-18T04:00:00Z","v":2282051,"vw":14.495978},{"c":14.72,"h":14.95,"l":14.45,"n":19412,"o":14.45,"t":"2025-08-19T04:00:00Z","v":2440078,"vw":14.711735},{"c":14.56,"h":14.895,"l":14.545,"n":22127,"o":14.79,"t":"2025-08-20T04:00:00Z","v":2949173,"vw":14.633663},{"c":14.42,"h":14.545,"l":14.32,"n":24116,"o":14.48,"t":"2025-08-21T04:00:00Z","v":3468052,"vw":14.421033},{"c":14.96,"h":15.04,"l":14.54,"n":28475,"o":14.56,"t":"2025-08-22T04:00:00Z","v":5076926,"vw":14.87932},{"c":15.48,"h":15.48,"l":14.92,"n":30754,"o":14.98,"t":"2025-08-25T04:00:00Z","v":5001279,"vw":15.326325},{"c":14.8,"h":15.56,"l":14.75,"n":46042,"o":15.25,"t":"2025-08-26T04:00:00Z","v":7695563,"vw":15.000496},{"c":14.9,"h":15.09,"l":14.785,"n":26742,"o":14.88,"t":"2025-08-27T04:00:00Z","v":3886391,"vw":14.901343},{"c":14.55,"h":15.09,"l":14.4051,"n":29032,"o":14.97,"t":"2025-08-28T04:00:00Z","v":4498934,"vw":14.552182},{"c":14.44,"h":14.65,"l":14.385,"n":32626,"o":14.5,"t":"2025-08-29T04:00:00Z","v":6245895,"vw":14.460875},{"c":14.09,"h":14.44,"l":14.09,"n":31666,"o":14.41,"t":"2025-09-02T04:00:00Z","v":5468410,"vw":14.193693},{"c":13.88,"h":14.27,"l":13.825,"n":38231,"o":14.05,"t":"2025-09-03T04:00:00Z","v":6508703,"vw":13.937611},{"c":13.93,"h":14.03,"l":13.735,"n":40918,"o":13.94,"t":"2025-09-04T04:00:00Z","v":7546083,"vw":13.898571},{"c":13.97,"h":14.27,"l":13.87,"n":37479,"o":14.01,"t":"2025-09-05T04:00:00Z","v":5685468,"vw":13.994346},{"c":13.53,"h":13.915,"l":13.41,"n":35945,"o":13.75,"t":"2025-09-08T04:00:00Z","v":4773484,"vw":13.552402},{"c":13.48,"h":13.7,"l":13.38,"n":51936,"o":13.55,"t":"2025-09-09T04:00:00Z","v":10067283,"vw":13.518553},{"c":13.2,"h":13.55,"l":13.105,"n":41542,"o":13.51,"t":"2025-09-10T04:00:00Z","v":7744213,"vw":13.23326},{"c":13.61,"h":13.625,"l":13.18,"n":35789,"o":13.18,"t":"2025-09-11T04:00:00Z","v":8705221,"vw":13.532508},{"c":13.79,"h":13.845,"l":13.33,"n":31265,"o":13.61,"t":"2025-09-12T04:00:00Z","v":4993966,"vw":13.697965},{"c":13.65,"h":13.95,"l":13.56,"n":35654,"o":13.87,"t":"2025-09-15T04:00:00Z","v":5644473,"vw":13.701848},{"c":13.75,"h":13.78,"l":13.545,"n":29369,"o":13.72,"t":"2025-09-16T04:00:00Z","v":4483494,"vw":13.698029},{"c":13.25,"h":13.98,"l":13.235,"n":34037,"o":13.87,"t":"2025-09-17T04:00:00Z","v":4542936,"vw":13.504054},{"c":12.99,"h":13.355,"l":12.95,"n":44676,"o":13.31,"t":"2025-09-18T04:00:00Z","v":6792531,"vw":13.133804},{"c":12.83,"h":13.06,"l":12.83,"n":33931,"o":13.01,"t":"2025-09-19T04:00:00Z","v":8341411,"vw":12.887014},{"c":12.82,"h":12.93,"l":12.56,"n":28188,"o":12.75,"t":"2025-09-22T04:00:00Z","v":4455632,"vw":12.788274},{"c":12.64,"h":12.8,"l":12.435,"n":56608,"o":12.68,"t":"2025-09-23T04:00:00Z","v":11801971,"vw":12.646666},{"c":12.45,"h":12.7,"l":12.27,"n":31363,"o":12.65,"t":"2025-09-24T04:00:00Z","v":6081760,"vw":12.455303},{"c":12.17,"h":12.44,"l":12.135,"n":34044,"o":12.4,"t":"2025-09-25T04:00:00Z","v":5004517,"vw":12.26191},{"c":12.14,"h":12.47,"l":12.095,"n":34848,"o":12.26,"t":"2025-09-26T04:00:00Z","v":6025840,"vw":12.215375},{"c":12.49,"h":12.51,"l":11.965,"n":33026,"o":12.22,"t":"2025-09-29T04:00:00Z","v":7558522,"vw":12.356016},{"c":12.24,"h":12.335,"l":11.9,"n":37852,"o":12.25,"t":"2025-09-30T04:00:00Z","v":6870606,"vw":12.12299},{"c":12.31,"h":12.55,"l":12.25,"n":33025,"o":12.29,"t":"2025-10-01T04:00:00Z","v":4794805,"vw":12.349883},{"c":12.41,"h":12.41,"l":12.05,"n":47489,"o":12.2,"t":"2025-10-02T04:00:00Z","v":7209152,"vw":12.291983},{"c":12.99,"h":13.205,"l":12.33,"n":50303,"o":12.41,"t":"2025-10-03T04:00:00Z","v":8627054,"vw":12.894124},{"c":13.44,"h":13.73,"l":13.31,"n":73341,"o":13.43,"t":"2025-10-06T04:00:00Z","v":14377134,"vw":13.474568},{"c":13.34,"h":13.6,"l":13.165,"n":39004,"o":13.58,"t":"2025-10-07T04:00:00Z","v":6553638,"vw":13.350486},{"c":13.52,"h":13.55,"l":13.15,"n":33381,"o":13.34,"t":"2025-10-08T04:00:00Z","v":5621101,"vw":13.429846},{"c":13.4,"h":13.58,"l":13.335,"n":29786,"o":13.57,"t":"2025-10-09T04:00:00Z","v":4755274,"vw":13.450195},{"c":13.45,"h":13.68,"l":13.295,"n":33080,"o":13.57,"t":"2025-10-10T04:00:00Z","v":4900588,"vw":13.431329},{"c":13.31,"h":13.587,"l":13.02,"n":29995,"o":13.49,"t":"2025-10-13T04:00:00Z","v":5000020,"vw":13.255681},{"c":13.4,"h":13.6099,"l":13,"n":30322,"o":13.17,"t":"2025-10-14T04:00:00Z","v":7789469,"vw":13.369681},{"c":13.59,"h":13.8,"l":13.34,"n":31033,"o":13.4,"t":"2025-10-15T04:00:00Z","v":6249910,"vw":13.542081},{"c":13.68,"h":13.87,"l":13.58,"n":26029,"o":13.66,"t":"2025-10-16T04:00:00Z","v":5563533,"vw":13.681614},{"c":13.64,"h":13.705,"l":13.47,"n":23392,"o":13.61,"t":"2025-10-17T04:00:00Z","v":4620944,"vw":13.611113},{"c":13.65,"h":13.85,"l":13.575,"n":23343,"o":13.75,"t":"2025-10-20T04:00:00Z","v":5470130,"vw":13.67521},{"c":13.56,"h":13.94,"l":13.545,"n":28526,"o":13.65,"t":"2025-10-21T04:00:00Z","v":5967794,"vw":13.671629},{"c":13.66,"h":13.945,"l":13.54,"n":30061,"o":13.56,"t":"2025-10-22T04:00:00Z","v":5821457,"vw":13.737037},{"c":13.64,"h":13.905,"l":13.46,"n":26007,"o":13.69,"t":"2025-10-23T04:00:00Z","v":6113734,"vw":13.666941},{"c":13.71,"h":13.85,"l":13.605,"n":30333,"o":13.68,"t":"2025-10-24T04:00:00Z","v":3755198,"vw":13.762119},{"c":14.08,"h":14.095,"l":13.66,"n":29570,"o":13.81,"t":"2025-10-27T04:00:00Z","v":4275192,"vw":13.942224},{"c":13.38,"h":14,"l":13.38,"n":27294,"o":14,"t":"2025-10-28T04:00:00Z","v":3461523,"vw":13.566284},{"c":12.54,"h":13.35,"l":12.455,"n":50579,"o":13.32,"t":"2025-10-29T04:00:00Z","v":8458537,"vw":12.717205},{"c":12.69,"h":12.83,"l":12.35,"n":40771,"o":12.44,"t":"2025-10-30T04:00:00Z","v":8092647,"vw":12.633433},{"c":12.89,"h":12.925,"l":12.41,"n":25862,"o":12.56,"t":"2025-10-31T04:00:00Z","v":4353530,"vw":12.736304},{"c":12.88,"h":12.895,"l":12.475,"n":25382,"o":12.62,"t":"2025-11-03T05:00:00Z","v":3480168,"vw":12.779127},{"c":12.39,"h":12.79,"l":12.35,"n":25010,"o":12.74,"t":"2025-11-04T05:00:00Z","v":4144324,"vw":12.50393},{"c":12.77,"h":12.795,"l":12.4,"n":33168,"o":12.57,"t":"2025-11-05T05:00:00Z","v":4922553,"vw":12.656229},{"c":11.86,"h":12.535,"l":11.49,"n":68867,"o":12.41,"t":"2025-11-06T05:00:00Z","v":12968329,"vw":11.829412},{"c":11.75,"h":11.82,"l":11.4625,"n":48544,"o":11.64,"t":"2025-11-07T05:00:00Z","v":7578413,"vw":11.665421},{"c":11.29,"h":11.8099,"l":11.25,"n":46528,"o":11.77,"t":"2025-11-10T05:00:00Z","v":7364539,"vw":11.374673},{"c":11.35,"h":11.56,"l":11.21,"n":39249,"o":11.38,"t":"2025-11-11T05:00:00Z","v":6865560,"vw":11.388523},{"c":11.05,"h":11.49,"l":11.04,"n":41911,"o":11.28,"t":"2025-11-12T05:00:00Z","v":6596253,"vw":11.190091},{"c":10.72,"h":11.05,"l":10.61,"n":45484,"o":11,"t":"2025-11-13T05:00:00Z","v":12100348,"vw":10.731878},{"c":10.79,"h":10.79,"l":10.5,"n":41221,"o":10.72,"t":"2025-11-14T05:00:00Z","v":9007482,"vw":10.688517},{"c":10.88,"h":11,"l":10.735,"n":33188,"o":10.76,"t":"2025-11-17T05:00:00Z","v":6280993,"vw":10.867485},{"c":10.81,"h":11.15,"l":10.75,"n":34056,"o":10.9,"t":"2025-11-18T05:00:00Z","v":5697918,"vw":10.857593},{"c":10.4,"h":10.96,"l":10.2635,"n":39158,"o":10.76,"t":"2025-11-19T05:00:00Z","v":9997917,"vw":10.454504},{"c":10.12,"h":10.64,"l":10.12,"n":42757,"o":10.41,"t":"2025-11-20T05:00:00Z","v":6301541,"vw":10.243479},{"c":10.38,"h":10.64,"l":10.1,"n":47828,"o":10.12,"t":"2025-11-21T05:00:00Z","v":14009664,"vw":10.47645},{"c":10.47,"h":10.57,"l":10.2781,"n":34441,"o":10.43,"t":"2025-11-24T05:00:00Z","v":8945720,"vw":10.460026},{"c":10.56,"h":10.71,"l":10.52,"n":33624,"o":10.52,"t":"2025-11-25T05:00:00Z","v":5588695,"vw":10.601538},{"c":10.79,"h":11.05,"l":10.49,"n":33814,"o":10.54,"t":"2025-11-26T05:00:00Z","v":5603505,"vw":10.850493},{"c":10.83,"h":10.93,"l":10.73,"n":14601,"o":10.79,"t":"2025-11-28T05:00:00Z","v":2033076,"vw":10.856885},{"c":10.99,"h":10.99,"l":10.62,"n":31134,"o":10.7,"t":"2025-12-01T05:00:00Z","v":7517910,"vw":10.881132},{"c":11.12,"h":11.33,"l":10.95,"n":45949,"o":11.025,"t":"2025-12-02T05:00:00Z","v":8851216,"vw":11.140222},{"c":11.08,"h":11.31,"l":10.98,"n":32386,"o":11.15,"t":"2025-12-03T05:00:00Z","v":5842077,"vw":11.082133},{"c":11.12,"h":11.2,"l":10.85,"n":35113,"o":11.11,"t":"2025-12-04T05:00:00Z","v":6113430,"vw":11.06499},{"c":10.75,"h":11.15,"l":10.69,"n":33227,"o":11.07,"t":"2025-12-05T05:00:00Z","v":6353067,"vw":10.882985},{"c":10.59,"h":11.065,"l":10.51,"n":28803,"o":10.8,"t":"2025-12-08T05:00:00Z","v":7868885,"vw":10.734551},{"c":11.26,"h":11.29,"l":10.65,"n":36322,"o":10.66,"t":"2025-12-09T05:00:00Z","v":7557237,"vw":11.050168},{"c":12.43,"h":12.55,"l":11.4,"n":71268,"o":11.4,"t":"2025-12-10T05:00:00Z","v":14224443,"vw":12.265844},{"c":12.49,"h":12.65,"l":12.265,"n":48409,"o":12.41,"t":"2025-12-11T05:00:00Z","v":8855849,"vw":12.480185},{"c":12.73,"h":12.83,"l":12.4,"n":48451,"o":12.65,"t":"2025-12-12T05:00:00Z","v":7887000,"vw":12.66753},{"c":12.79,"h":12.91,"l":12.63,"n":45678,"o":12.73,"t":"2025-12-15T05:00:00Z","v":6982348,"vw":12.79746},{"c":12.6,"h":13.055,"l":12.6,"n":41586,"o":12.79,"t":"2025-12-16T05:00:00Z","v":7189000,"vw":12.81708},{"c":12.63,"h":12.985,"l":12.58,"n":32931,"o":12.68,"t":"2025-12-17T05:00:00Z","v":5051821,"vw":12.768583},{"c":12.39,"h":12.54,"l":12.16,"n":28676,"o":12.5,"t":"2025-12-18T05:00:00Z","v":4639572,"vw":12.34003},{"c":12.21,"h":12.49,"l":12.195,"n":29318,"o":12.39,"t":"2025-12-19T05:00:00Z","v":6939683,"vw":12.271902},{"c":12.37,"h":12.5,"l":12.125,"n":31200,"o":12.19,"t":"2025-12-22T05:00:00Z","v":6076110,"vw":12.349201},{"c":12.2,"h":12.33,"l":12.085,"n":26638,"o":12.32,"t":"2025-12-23T05:00:00Z","v":3777840,"vw":12.179364},{"c":12.57,"h":12.58,"l":12.23,"n":15803,"o":12.32,"t":"2025-12-24T05:00:00Z","v":2338886,"vw":12.467939},{"c":12.81,"h":12.83,"l":12.4,"n":28604,"o":12.5,"t":"2025-12-26T05:00:00Z","v":4524405,"vw":12.647414},{"c":12.75,"h":12.84,"l":12.595,"n":32480,"o":12.74,"t":"2025-12-29T05:00:00Z","v":5969341,"vw":12.738909},{"c":13.36,"h":13.54,"l":12.73,"n":45168,"o":12.76,"t":"2025-12-30T05:00:00Z","v":8071413,"vw":13.335455},{"c":12.86,"h":13.25,"l":12.8,"n":35543,"o":13.1,"t":"2025-12-31T05:00:00Z","v":5903052,"vw":12.944087},{"c":12.94,"h":13.32,"l":12.7,"n":37560,"o":12.94,"t":"2026-01-02T05:00:00Z","v":6565294,"vw":13.063111},{"c":13.08,"h":13.24,"l":12.6,"n":37731,"o":12.89,"t":"2026-01-05T05:00:00Z","v":7232563,"vw":13.098446},{"c":13.21,"h":13.42,"l":12.99,"n":39323,"o":13.05,"t":"2026-01-06T05:00:00Z","v":7579006,"vw":13.239709},{"c":12.87,"h":13.465,"l":12.87,"n":30913,"o":13.33,"t":"2026-01-07T05:00:00Z","v":5295455,"vw":13.039885},{"c":13.15,"h":13.385,"l":12.74,"n":27700,"o":12.78,"t":"2026-01-08T05:00:00Z","v":5135923,"vw":13.225414},{"c":13.28,"h":13.45,"l":12.98,"n":32122,"o":13.37,"t":"2026-01-09T05:00:00Z","v":4874907,"vw":13.256414},{"c":13.25,"h":13.415,"l":13.11,"n":26800,"o":13.25,"t":"2026-01-12T05:00:00Z","v":4079805,"vw":13.258848},{"c":13.29,"h":13.3659,"l":13.0745,"n":23367,"o":13.26,"t":"2026-01-13T05:00:00Z","v":3189978,"vw":13.277605},{"c":13.53,"h":13.63,"l":13.26,"n":34040,"o":13.26,"t":"2026-01-14T05:00:00Z","v":4336246,"vw":13.528585},{"c":13.42,"h":13.61,"l":13.2401,"n":29965,"o":13.54,"t":"2026-01-15T05:00:00Z","v":3560297,"vw":13.465873},{"c":13.56,"h":13.655,"l":13.29,"n":27074,"o":13.33,"t":"2026-01-16T05:00:00Z","v":2989636,"vw":13.565199},{"c":13.07,"h":13.535,"l":13.01,"n":29736,"o":13.45,"t":"2026-01-20T05:00:00Z","v":4050763,"vw":13.163787},{"c":13.18,"h":13.37,"l":12.975,"n":29794,"o":13.32,"t":"2026-01-21T05:00:00Z","v":4292760,"vw":13.119096},{"c":12.97,"h":13.335,"l":12.825,"n":31170,"o":13.22,"t":"2026-01-22T05:00:00Z","v":3995935,"vw":13.049569},{"c":13.24,"h":13.26,"l":12.905,"n":24278,"o":12.95,"t":"2026-01-23T05:00:00Z","v":4221116,"vw":13.109738},{"c":12.96,"h":13.44,"l":12.89,"n":22137,"o":13.26,"t":"2026-01-26T05:00:00Z","v":3683053,"vw":13.012048},{"c":12.78,"h":12.905,"l":12.55,"n":24058,"o":12.67,"t":"2026-01-27T05:00:00Z","v":3994273,"vw":12.776704},{"c":12.29,"h":12.87,"l":12.24,"n":32043,"o":12.83,"t":"2026-01-28T05:00:00Z","v":6054965,"vw":12.436547},{"c":12.38,"h":12.59,"l":12.21,"n":31644,"o":12.36,"t":"2026-01-29T05:00:00Z","v":5597966,"vw":12.374492},{"c":12.41,"h":12.68,"l":12.21,"n":36818,"o":12.4,"t":"2026-01-30T05:00:00Z","v":7467913,"vw":12.395551},{"c":12.56,"h":12.64,"l":12.3,"n":25198,"o":12.38,"t":"2026-02-02T05:00:00Z","v":3975746,"vw":12.517153},{"c":12.65,"h":12.6899,"l":12.36,"n":21628,"o":12.53,"t":"2026-02-03T05:00:00Z","v":3458491,"vw":12.535527},{"c":13.02,"h":13.2,"l":12.66,"n":30350,"o":12.7,"t":"2026-02-04T05:00:00Z","v":3485949,"vw":13.005768},{"c":12.51,"h":12.87,"l":12.31,"n":36417,"o":12.42,"t":"2026-02-05T05:00:00Z","v":5397424,"vw":12.49586},{"c":12.66,"h":12.77,"l":12.545,"n":26032,"o":12.67,"t":"2026-02-06T05:00:00Z","v":4632650,"vw":12.673299},{"c":12.75,"h":12.9,"l":12.51,"n":27483,"o":12.65,"t":"2026-02-09T05:00:00Z","v":4571941,"vw":12.758062},{"c":12.87,"h":12.9816,"l":12.79,"n":30038,"o":12.85,"t":"2026-02-10T05:00:00Z","v":5510706,"vw":12.89095},{"c":12.55,"h":12.96,"l":12.49,"n":21077,"o":12.84,"t":"2026-02-11T05:00:00Z","v":2450767,"vw":12.641178},{"c":12.34,"h":12.77,"l":12.015,"n":33253,"o":12.52,"t":"2026-02-12T05:00:00Z","v":6447224,"vw":12.311716},{"c":12.36,"h":12.5486,"l":12.22,"n":30663,"o":12.42,"t":"2026-02-13T05:00:00Z","v":4140197,"vw":12.391467},{"c":12.32,"h":12.5,"l":12.115,"n":30101,"o":12.49,"t":"2026-02-17T05:00:00Z","v":5524814,"vw":12.264533},{"c":12,"h":12.39,"l":11.95,"n":34994,"o":12.38,"t":"2026-02-18T05:00:00Z","v":5972135,"vw":12.060673},{"c":13.89,"h":14.045,"l":12.385,"n":104486,"o":12.385,"t":"2026-02-19T05:00:00Z","v":17254470,"vw":13.588782},{"c":13.41,"h":13.89,"l":13.17,"n":43344,"o":13.83,"t":"2026-02-20T05:00:00Z","v":6366723,"vw":13.443326},{"c":13.3,"h":13.53,"l":13.075,"n":28696,"o":13.42,"t":"2026-02-23T05:00:00Z","v":3261629,"vw":13.269244},{"c":13.08,"h":13.33,"l":13.0401,"n":37829,"o":13.3,"t":"2026-02-24T05:00:00Z","v":6305442,"vw":13.148115},{"c":13.13,"h":13.2,"l":12.74,"n":41800,"o":13,"t":"2026-02-25T05:00:00Z","v":5533979,"vw":13.026221},{"c":13.58,"h":13.66,"l":13.12,"n":42448,"o":13.22,"t":"2026-02-26T05:00:00Z","v":7904710,"vw":13.426669},{"c":13.39,"h":13.665,"l":13.2722,"n":32705,"o":13.37,"t":"2026-02-27T05:00:00Z","v":5837206,"vw":13.444443},{"c":13.05,"h":13.345,"l":12.985,"n":26137,"o":13.25,"t":"2026-03-02T05:00:00Z","v":3679765,"vw":13.091066},{"c":12.68,"h":12.85,"l":12.42,"n":30883,"o":12.75,"t":"2026-03-03T05:00:00Z","v":3978261,"vw":12.659635},{"c":12.56,"h":12.735,"l":12.39,"n":27683,"o":12.67,"t":"2026-03-04T05:00:00Z","v":4522458,"vw":12.554365},{"c":12.7,"h":12.76,"l":12.34,"n":21138,"o":12.36,"t":"2026-03-05T05:00:00Z","v":2473973,"vw":12.661862},{"c":12.51,"h":12.77,"l":12.36,"n":19600,"o":12.77,"t":"2026-03-06T05:00:00Z","v":2127939,"vw":12.492281},{"c":12.25,"h":12.33,"l":11.855,"n":30868,"o":12.33,"t":"2026-03-09T04:00:00Z","v":4932801,"vw":12.115366},{"c":12.1,"h":12.275,"l":12.01,"n":26203,"o":12.18,"t":"2026-03-10T04:00:00Z","v":3577985,"vw":12.16371},{"c":11.84,"h":12.17,"l":11.635,"n":29833,"o":12.17,"t":"2026-03-11T04:00:00Z","v":3664375,"vw":11.811363},{"c":11.28,"h":11.87,"l":11.27,"n":36545,"o":11.77,"t":"2026-03-12T04:00:00Z","v":4967253,"vw":11.461662},{"c":11.13,"h":11.6,"l":11.06,"n":30219,"o":11.41,"t":"2026-03-13T04:00:00Z","v":3314849,"vw":11.229286},{"c":11.39,"h":11.535,"l":11.24,"n":31529,"o":11.28,"t":"2026-03-16T04:00:00Z","v":4958469,"vw":11.394177},{"c":11.98,"h":12.16,"l":11.54,"n":40267,"o":11.64,"t":"2026-03-17T04:00:00Z","v":5236464,"vw":11.98412},{"c":11.96,"h":12.24,"l":11.865,"n":28194,"o":11.97,"t":"2026-03-18T04:00:00Z","v":3355395,"vw":12.074926},{"c":11.51,"h":11.9,"l":11.47,"n":29233,"o":11.89,"t":"2026-03-19T04:00:00Z","v":3696542,"vw":11.585418},{"c":11.25,"h":11.58,"l":11.07,"n":28957,"o":11.52,"t":"2026-03-20T04:00:00Z","v":5309430,"vw":11.278924},{"c":11.27,"h":11.625,"l":11.245,"n":27518,"o":11.5,"t":"2026-03-23T04:00:00Z","v":3743758,"vw":11.386634},{"c":11.33,"h":11.48,"l":11.08,"n":22486,"o":11.15,"t":"2026-03-24T04:00:00Z","v":3192767,"vw":11.353461},{"c":11.31,"h":11.56,"l":11.17,"n":26003,"o":11.47,"t":"2026-03-25T04:00:00Z","v":2690982,"vw":11.312905},{"c":11.17,"h":11.47,"l":11.16,"n":20607,"o":11.29,"t":"2026-03-26T04:00:00Z","v":2578487,"vw":11.274311},{"c":10.94,"h":11.28,"l":10.7,"n":42345,"o":11.09,"t":"2026-03-27T04:00:00Z","v":10348297,"vw":10.854551},{"c":11.46,"h":11.49,"l":10.9,"n":47916,"o":11.09,"t":"2026-03-30T04:00:00Z","v":7881907,"vw":11.356576},{"c":11.46,"h":11.66,"l":11.28,"n":44401,"o":11.46,"t":"2026-03-31T04:00:00Z","v":7471897,"vw":11.439079},{"c":11.23,"h":11.55,"l":11.22,"n":25060,"o":11.46,"t":"2026-04-01T04:00:00Z","v":3470715,"vw":11.336591},{"c":11.48,"h":11.485,"l":10.98,"n":26208,"o":11.16,"t":"2026-04-02T04:00:00Z","v":3859671,"vw":11.317176},{"c":11.52,"h":11.63,"l":11.37,"n":21256,"o":11.51,"t":"2026-04-06T04:00:00Z","v":3787369,"vw":11.532386},{"c":11.42,"h":11.595,"l":11.38,"n":27630,"o":11.48,"t":"2026-04-07T04:00:00Z","v":3637243,"vw":11.460823},{"c":11.98,"h":11.98,"l":11.565,"n":23345,"o":11.67,"t":"2026-04-08T04:00:00Z","v":4749412,"vw":11.866832},{"c":12.01,"h":12.24,"l":11.84,"n":24742,"o":11.87,"t":"2026-04-09T04:00:00Z","v":3636975,"vw":12.050255},{"c":12.01,"h":12.22,"l":11.94,"n":14762,"o":12.08,"t":"2026-04-10T04:00:00Z","v":1968206,"vw":12.031478},{"c":12.28,"h":12.34,"l":11.89,"n":23980,"o":11.97,"t":"2026-04-13T04:00:00Z","v":4460642,"vw":12.24232},{"c":12.35,"h":12.485,"l":12.245,"n":26859,"o":12.33,"t":"2026-04-14T04:00:00Z","v":3554292,"vw":12.364501},{"c":12.11,"h":12.485,"l":12.03,"n":27351,"o":12.36,"t":"2026-04-15T04:00:00Z","v":3293548,"vw":12.21988},{"c":12.4,"h":12.47,"l":12.12,"n":26546,"o":12.16,"t":"2026-04-16T04:00:00Z","v":3892002,"vw":12.28522},{"c":12.8,"h":12.9801,"l":12.47,"n":39848,"o":12.63,"t":"2026-04-17T04:00:00Z","v":4482236,"vw":12.822713},{"c":12.93,"h":12.95,"l":12.7,"n":19426,"o":12.72,"t":"2026-04-20T04:00:00Z","v":2576947,"vw":12.878695},{"c":12.56,"h":12.9,"l":12.495,"n":17565,"o":12.9,"t":"2026-04-21T04:00:00Z","v":1898885,"vw":12.607257},{"c":12.24,"h":12.73,"l":12.195,"n":25668,"o":12.7,"t":"2026-04-22T04:00:00Z","v":3094161,"vw":12.33694},{"c":12.27,"h":12.425,"l":12.115,"n":15721,"o":12.25,"t":"2026-04-23T04:00:00Z","v":1876248,"vw":12.24101},{"c":12.83,"h":12.86,"l":12.12,"n":29008,"o":12.24,"t":"2026-04-24T04:00:00Z","v":4051427,"vw":12.643971},{"c":12.26,"h":12.71,"l":12.235,"n":32177,"o":12.6,"t":"2026-04-27T04:00:00Z","v":4497307,"vw":12.362312},{"c":12.47,"h":12.505,"l":12.09,"n":29144,"o":12.35,"t":"2026-04-28T04:00:00Z","v":2863008,"vw":12.36405},{"c":12,"h":12.52,"l":11.945,"n":22465,"o":12.36,"t":"2026-04-29T04:00:00Z","v":3696739,"vw":12.106656},{"c":12.23,"h":12.29,"l":12.055,"n":25880,"o":12.09,"t":"2026-04-30T04:00:00Z","v":3705663,"vw":12.192746},{"c":12.28,"h":12.44,"l":12.2,"n":31718,"o":12.35,"t":"2026-05-01T04:00:00Z","v":4638478,"vw":12.298947},{"c":11.91,"h":12.505,"l":11.9,"n":25830,"o":12.21,"t":"2026-05-04T04:00:00Z","v":4160243,"vw":12.044006},{"c":11.99,"h":12.1,"l":11.78,"n":25291,"o":11.93,"t":"2026-05-05T04:00:00Z","v":3984279,"vw":11.95124},{"c":12.7,"h":12.735,"l":12.13,"n":31599,"o":12.13,"t":"2026-05-06T04:00:00Z","v":5080856,"vw":12.570926},{"c":14.97,"h":15,"l":13.1,"n":96482,"o":13.1,"t":"2026-05-07T04:00:00Z","v":14524307,"vw":14.576698},{"c":14.84,"h":15.198,"l":14.725,"n":57476,"o":15,"t":"2026-05-08T04:00:00Z","v":7772569,"vw":14.934152},{"c":14.56,"h":15.15,"l":14.24,"n":51105,"o":15.09,"t":"2026-05-11T04:00:00Z","v":6189875,"vw":14.513808},{"c":14.8,"h":14.81,"l":14.21,"n":37770,"o":14.55,"t":"2026-05-12T04:00:00Z","v":4818937,"vw":14.626609},{"c":14.91,"h":14.965,"l":14.625,"n":36315,"o":14.7,"t":"2026-05-13T04:00:00Z","v":4098630,"vw":14.800314},{"c":14.59,"h":15.02,"l":14.56,"n":33422,"o":14.925,"t":"2026-05-14T04:00:00Z","v":3710615,"vw":14.681345},{"c":14.26,"h":14.41,"l":14.115,"n":31936,"o":14.33,"t":"2026-05-15T04:00:00Z","v":3627597,"vw":14.260146},{"c":14.49,"h":14.52,"l":14.25,"n":25108,"o":14.35,"t":"2026-05-18T04:00:00Z","v":2441479,"vw":14.436515},{"c":14.01,"h":14.52,"l":14,"n":24926,"o":14.43,"t":"2026-05-19T04:00:00Z","v":2160677,"vw":14.116556},{"c":14.41,"h":14.455,"l":13.84,"n":25223,"o":14.04,"t":"2026-05-20T04:00:00Z","v":2645235,"vw":14.292131},{"c":14.44,"h":14.575,"l":14.095,"n":19496,"o":14.19,"t":"2026-05-21T04:00:00Z","v":2226249,"vw":14.404767},{"c":14.81,"h":14.93,"l":14.485,"n":30460,"o":14.53,"t":"2026-05-22T04:00:00Z","v":3712582,"vw":14.717842},{"c":14.86,"h":14.975,"l":14.66,"n":30038,"o":14.87,"t":"2026-05-26T04:00:00Z","v":4079233,"vw":14.843327},{"c":15.33,"h":15.34,"l":14.86,"n":37378,"o":14.86,"t":"2026-05-27T04:00:00Z","v":4927439,"vw":15.176294},{"c":15.81,"h":15.88,"l":15.09,"n":46156,"o":15.27,"t":"2026-05-28T04:00:00Z","v":7233771,"vw":15.723354},{"c":15.69,"h":16.02,"l":15.56,"n":51817,"o":15.82,"t":"2026-05-29T04:00:00Z","v":9591580,"vw":15.831835},{"c":15.34,"h":15.69,"l":15.28,"n":39207,"o":15.46,"t":"2026-06-01T04:00:00Z","v":7004141,"vw":15.50506},{"c":14.98,"h":15.49,"l":14.915,"n":30021,"o":15.39,"t":"2026-06-02T04:00:00Z","v":2999085,"vw":15.061907},{"c":14.61,"h":14.97,"l":14.585,"n":34376,"o":14.83,"t":"2026-06-03T04:00:00Z","v":4837632,"vw":14.725897},{"c":14.97,"h":15.09,"l":14.68,"n":28656,"o":14.75,"t":"2026-06-04T04:00:00Z","v":6874606,"vw":14.811018},{"c":14.71,"h":14.99,"l":14.7,"n":30730,"o":14.75,"t":"2026-06-05T04:00:00Z","v":3423240,"vw":14.792427},{"c":14.49,"h":14.9605,"l":14.36,"n":32837,"o":14.66,"t":"2026-06-08T04:00:00Z","v":3706363,"vw":14.529992},{"c":14.89,"h":15.225,"l":14.655,"n":50004,"o":14.81,"t":"2026-06-09T04:00:00Z","v":8692223,"vw":14.939528},{"c":14.36,"h":14.88,"l":14.265,"n":42428,"o":14.84,"t":"2026-06-10T04:00:00Z","v":5530162,"vw":14.422699},{"c":14.67,"h":14.775,"l":14.305,"n":34472,"o":14.48,"t":"2026-06-11T04:00:00Z","v":5052727,"vw":14.534669},{"c":14.46,"h":14.97,"l":14.44,"n":21488,"o":14.83,"t":"2026-06-12T04:00:00Z","v":2267904,"vw":14.561818},{"c":14.55,"h":14.87,"l":14.325,"n":21581,"o":14.71,"t":"2026-06-15T04:00:00Z","v":3048470,"vw":14.537135},{"c":14.62,"h":14.725,"l":14.525,"n":21810,"o":14.55,"t":"2026-06-16T04:00:00Z","v":3272904,"vw":14.607275},{"c":14.15,"h":14.66,"l":14.075,"n":26990,"o":14.59,"t":"2026-06-17T04:00:00Z","v":3111601,"vw":14.298119},{"c":14.07,"h":14.43,"l":14.01,"n":28023,"o":14.29,"t":"2026-06-18T04:00:00Z","v":4204471,"vw":14.134816},{"c":13.97,"h":14.26,"l":13.905,"n":26543,"o":14.26,"t":"2026-06-22T04:00:00Z","v":2883399,"vw":14.002678},{"c":14.1,"h":14.17,"l":13.9,"n":25343,"o":13.97,"t":"2026-06-23T04:00:00Z","v":3098816,"vw":14.071697},{"c":14.14,"h":14.56,"l":14.12,"n":32268,"o":14.23,"t":"2026-06-24T04:00:00Z","v":3895136,"vw":14.253386},{"c":14.93,"h":14.97,"l":14.04,"n":46395,"o":14.26,"t":"2026-06-25T04:00:00Z","v":7024737,"vw":14.601807},{"c":15.97,"h":16,"l":15.315,"n":57525,"o":15.48,"t":"2026-06-26T04:00:00Z","v":7575803,"vw":15.773569},{"c":16.11,"h":16.11,"l":15.58,"n":38652,"o":15.97,"t":"2026-06-29T04:00:00Z","v":5549472,"vw":15.922304},{"c":15.72,"h":16.045,"l":15.69,"n":36635,"o":15.7,"t":"2026-06-30T04:00:00Z","v":5536613,"vw":15.827744},{"c":16.02,"h":16.21,"l":15.73,"n":41635,"o":15.77,"t":"2026-07-01T04:00:00Z","v":5136305,"vw":16.052802},{"c":16.24,"h":16.42,"l":15.955,"n":35649,"o":16.21,"t":"2026-07-02T04:00:00Z","v":4118919,"vw":16.162583},{"c":16.12,"h":16.215,"l":15.875,"n":37973,"o":16,"t":"2026-07-06T04:00:00Z","v":5929022,"vw":16.074553},{"c":16.25,"h":16.88,"l":16.21,"n":37974,"o":16.35,"t":"2026-07-07T04:00:00Z","v":5474070,"vw":16.4864},{"c":15.72,"h":16.14,"l":15.64,"n":36727,"o":16.1,"t":"2026-07-08T04:00:00Z","v":5369157,"vw":15.784331},{"c":15.72,"h":15.915,"l":15.62,"n":23615,"o":15.71,"t":"2026-07-09T04:00:00Z","v":2212790,"vw":15.750035},{"c":15.51,"h":15.84,"l":15.43,"n":25019,"o":15.81,"t":"2026-07-10T04:00:00Z","v":2372719,"vw":15.541325},{"c":15.69,"h":15.79,"l":15.555,"n":27604,"o":15.57,"t":"2026-07-13T04:00:00Z","v":3552617,"vw":15.657471},{"c":15.9,"h":15.92,"l":15.625,"n":30152,"o":15.75,"t":"2026-07-14T04:00:00Z","v":4681507,"vw":15.792165},{"c":15.78,"h":16.02,"l":15.625,"n":34649,"o":15.99,"t":"2026-07-15T04:00:00Z","v":5540313,"vw":15.804937},{"c":15.91,"h":16.155,"l":15.77,"n":28038,"o":15.83,"t":"2026-07-16T04:00:00Z","v":3432967,"vw":15.977357},{"c":15.93,"h":16.135,"l":15.76,"n":26502,"o":15.76,"t":"2026-07-17T04:00:00Z","v":2923161,"vw":15.97944},{"c":15.46,"h":15.99,"l":15.37,"n":29673,"o":15.91,"t":"2026-07-20T04:00:00Z","v":4713827,"vw":15.536972},{"c":15.34,"h":15.63,"l":15.311,"n":22144,"o":15.47,"t":"2026-07-21T04:00:00Z","v":2672716,"vw":15.38666},{"c":15.3,"h":15.475,"l":15.155,"n":20331,"o":15.42,"t":"2026-07-22T04:00:00Z","v":2322954,"vw":15.276672},{"c":14.1,"h":14.915,"l":13.77,"n":51882,"o":14.71,"t":"2026-07-23T04:00:00Z","v":10429127,"vw":14.11664},{"c":14.32,"h":14.44,"l":13.87,"n":34632,"o":13.88,"t":"2026-07-24T04:00:00Z","v":3804039,"vw":14.246489},{"c":14.63,"h":14.7,"l":14.32,"n":28990,"o":14.33,"t":"2026-07-27T04:00:00Z","v":3358047,"vw":14.568276},{"c":14.6,"h":14.875,"l":14.475,"n":31877,"o":14.67,"t":"2026-07-28T04:00:00Z","v":4680117,"vw":14.64751},{"c":14.77,"h":14.965,"l":14.64,"n":26028,"o":14.65,"t":"2026-07-29T04:00:00Z","v":3082943,"vw":14.768541},{"c":14.46,"h":14.86,"l":14.245,"n":28185,"o":14.84,"t":"2026-07-30T04:00:00Z","v":3542922,"vw":14.392995},{"c":14.09,"h":14.44,"l":14,"n":23484,"o":14.44,"t":"2026-07-31T04:00:00Z","v":2528555,"vw":14.109384},{"c":14.11,"h":14.25,"l":13.84,"n":27888,"o":14.11,"t":"2026-08-03T04:00:00Z","v":3170573,"vw":14.054534},{"c":14.17,"h":14.26,"l":13.87,"n":27922,"o":14.09,"t":"2026-08-04T04:00:00Z","v":3975368,"vw":14.109338},{"c":14.03,"h":14.275,"l":13.9,"n":35915,"o":14.19,"t":"2026-08-05T04:00:00Z","v":4315227,"vw":14.028613},{"c":14.42,"h":15.53,"l":14.315,"n":55529,"o":15.32,"t":"2026-08-06T04:00:00Z","v":7485253,"vw":14.907711},{"c":14.96,"h":15.065,"l":14.39,"n":38066,"o":14.45,"t":"2026-08-07T04:00:00Z","v":4183655,"vw":14.788331},{"c":14.59,"h":15,"l":14.51,"n":27263,"o":14.74,"t":"2026-08-10T04:00:00Z","v":2891466,"vw":14.630059},{"c":14.48,"h":14.83,"l":14.36,"n":31316,"o":14.45,"t":"2026-08-11T04:00:00Z","v":2596979,"vw":14.560523},{"c":14.6,"h":14.69,"l":14.421,"n":25890,"o":14.53,"t":"2026-08-12T04:00:00Z","v":2900390,"vw":14.595141},{"c":15.12,"h":15.28,"l":14.555,"n":29048,"o":14.69,"t":"2026-08-13T04:00:00Z","v":3131049,"vw":15.133542},{"c":14.88,"h":15.28,"l":14.83,"n":20430,"o":15.07,"t":"2026-08-14T04:00:00Z","v":1814464,"vw":14.91799},{"c":14.5,"h":14.79,"l":14.345,"n":28759,"o":14.76,"t":"2026-08-17T04:00:00Z","v":2619125,"vw":14.458822},{"c":14.86,"h":15.035,"l":14.52,"n":32173,"o":14.52,"t":"2026-08-18T04:00:00Z","v":4640666,"vw":14.908041},{"c":15.08,"h":15.27,"l":14.95,"n":27655,"o":15.24,"t":"2026-08-19T04:00:00Z","v":3834300,"vw":15.107083},{"c":15.02,"h":15.23,"l":14.845,"n":24877,"o":15.06,"t":"2026-08-20T04:00:00Z","v":2199150,"vw":15.090559},{"c":15.25,"h":15.35,"l":15.04,"n":22606,"o":15.23,"t":"2026-08-21T04:00:00Z","v":2089919,"vw":15.244957},{"c":15.11,"h":15.59,"l":15.085,"n":33002,"o":15.33,"t":"2026-08-24T04:00:00Z","v":4856916,"vw":15.302617},{"c":15.49,"h":15.53,"l":15.085,"n":31917,"o":15.2,"t":"2026-08-25T04:00:00Z","v":3841708,"vw":15.346546},{"c":15.27,"h":15.61,"l":15.26,"n":25081,"o":15.38,"t":"2026-08-26T04:00:00Z","v":2969041,"vw":15.358115},{"c":15.03,"h":15.335,"l":15.03,"n":20470,"o":15.17,"t":"2026-08-27T04:00:00Z","v":2202653,"vw":15.143079},{"c":15.01,"h":15.23,"l":14.95,"n":22236,"o":15.07,"t":"2026-08-28T04:00:00Z","v":2207598,"vw":15.06844},{"c":14.95,"h":15.01,"l":14.735,"n":27645,"o":14.92,"t":"2026-08-31T04:00:00Z","v":5518820,"vw":14.87204},{"c":14.74,"h":15.05,"l":14.685,"n":32579,"o":14.91,"t":"2026-09-01T04:00:00Z","v":4138742,"vw":14.826281},{"c":14.59,"h":14.775,"l":14.51,"n":26598,"o":14.76,"t":"2026-09-02T04:00:00Z","v":2995225,"vw":14.628824},{"c":14.11,"h":14.755,"l":14,"n":30886,"o":14.75,"t":"2026-09-03T04:00:00Z","v":3768313,"vw":14.223266},{"c":14.22,"h":14.49,"l":14.05,"n":23934,"o":14.05,"t":"2026-09-04T04:00:00Z","v":2152888,"vw":14.290462},{"c":13.98,"h":14.245,"l":13.81,"n":26636,"o":14.2,"t":"2026-09-08T04:00:00Z","v":2879422,"vw":13.968155},{"c":13.67,"h":14.5978,"l":13.66,"n":26211,"o":14.03,"t":"2026-09-09T04:00:00Z","v":2979815,"vw":13.776747},{"c":14.12,"h":14.16,"l":13.5,"n":34707,"o":13.66,"t":"2026-09-10T04:00:00Z","v":4831756,"vw":14.027569},{"c":14.62,"h":14.745,"l":14.165,"n":40600,"o":14.3,"t":"2026-09-11T04:00:00Z","v":5891985,"vw":14.518013},{"c":14.97,"h":15.005,"l":14.46,"n":32223,"o":14.64,"t":"2026-09-14T04:00:00Z","v":4145347,"vw":14.851762},{"c":14.98,"h":15.12,"l":14.765,"n":36793,"o":14.87,"t":"2026-09-15T04:00:00Z","v":3848184,"vw":14.980206},{"c":14.52,"h":15,"l":14.355,"n":25675,"o":14.9,"t":"2026-09-16T04:00:00Z","v":2958772,"vw":14.605176},{"c":14.86,"h":15.03,"l":14.49,"n":36956,"o":14.73,"t":"2026-09-17T04:00:00Z","v":5179124,"vw":14.822086},{"c":14.41,"h":14.9,"l":14.37,"n":29267,"o":14.76,"t":"2026-09-18T04:00:00Z","v":7319131,"vw":14.447941},{"c":14.73,"h":14.775,"l":14.38,"n":25346,"o":14.55,"t":"2026-09-21T04:00:00Z","v":2087845,"vw":14.633091},{"c":14.55,"h":14.86,"l":14.54,"n":20332,"o":14.83,"t":"2026-09-22T04:00:00Z","v":2047224,"vw":14.611517},{"c":14.37,"h":14.52,"l":14.14,"n":23913,"o":14.5,"t":"2026-09-23T04:00:00Z","v":2473113,"vw":14.35792},{"c":14.36,"h":14.575,"l":14.275,"n":22529,"o":14.36,"t":"2026-09-24T04:00:00Z","v":2563699,"vw":14.380606},{"c":14.74,"h":14.95,"l":14.2,"n":27171,"o":14.32,"t":"2026-09-25T04:00:00Z","v":3076792,"vw":14.60323},{"c":14.56,"h":14.88,"l":14.4,"n":30983,"o":14.65,"t":"2026-09-28T04:00:00Z","v":4070069,"vw":14.578122},{"c":14.54,"h":14.75,"l":14.375,"n":27933,"o":14.41,"t":"2026-09-29T04:00:00Z","v":3091288,"vw":14.575913},{"c":13.98,"h":14.3629,"l":13.865,"n":30638,"o":14.36,"t":"2026-09-30T04:00:00Z","v":4150464,"vw":14.003873},{"c":13.81,"h":13.995,"l":13.54,"n":31175,"o":13.97,"t":"2026-10-01T04:00:00Z","v":3182996,"vw":13.752854},{"c":13.97,"h":14.22,"l":13.83,"n":30886,"o":14.12,"t":"2026-10-02T04:00:00Z","v":3723874,"vw":13.977366},{"c":14.05,"h":14.45,"l":13.84,"n":27116,"o":13.93,"t":"2026-10-05T04:00:00Z","v":4158703,"vw":14.174222},{"c":13.86,"h":14.3,"l":13.8001,"n":26935,"o":14.3,"t":"2026-10-06T04:00:00Z","v":2983892,"vw":13.953505},{"c":13.65,"h":13.99,"l":13.625,"n":22840,"o":13.88,"t":"2026-10-07T04:00:00Z","v":2772327,"vw":13.689911},{"c":13.81,"h":13.89,"l":13.33,"n":26803,"o":13.65,"t":"2026-10-08T04:00:00Z","v":3936932,"vw":13.720783},{"c":13.99,"h":14.05,"l":13.685,"n":18956,"o":13.83,"t":"2026-10-09T04:00:00Z","v":1804092,"vw":13.921092},{"c":13.94,"h":14.02,"l":13.6825,"n":17376,"o":13.78,"t":"2026-10-12T04:00:00Z","v":1975834,"vw":13.921761},{"c":13.95,"h":14.13,"l":13.795,"n":17516,"o":14.03,"t":"2026-10-13T04:00:00Z","v":3168560,"vw":13.959651},{"c":13.81,"h":13.9,"l":13.46,"n":23464,"o":13.87,"t":"2026-10-14T04:00:00Z","v":2621134,"vw":13.768744},{"c":13.92,"h":14.385,"l":13.89,"n":26822,"o":14.02,"t":"2026-10-15T04:00:00Z","v":3968506,"vw":14.131049},{"c":13.82,"h":14.08,"l":13.715,"n":26230,"o":14.03,"t":"2026-10-16T04:00:00Z","v":3437893,"vw":13.858745},{"c":13.72,"h":13.97,"l":13.575,"n":21606,"o":13.85,"t":"2026-10-19T04:00:00Z","v":2115969,"vw":13.724713},{"c":14.1,"h":14.205,"l":13.69,"n":24563,"o":13.69,"t":"2026-10-20T04:00:00Z","v":2983637,"vw":14.055381},{"c":14.04,"h":14.27,"l":13.915,"n":25792,"o":14.27,"t":"2026-10-21T04:00:00Z","v":2610941,"vw":14.047182},{"c":14.205,"h":14.24,"l":13.97,"n":3287,"o":13.97,"t":"2026-10-22T04:00:00Z","v":316676,"vw":14.167983}],"volatilityBars":[{"c":14.47,"h":14.58,"l":14.38,"n":665,"o":14.55,"t":"2026-09-21T13:30:00Z","v":115521,"vw":14.492468},{"c":14.49,"h":14.52,"l":14.44,"n":637,"o":14.47,"t":"2026-09-21T13:45:00Z","v":97418,"vw":14.478134},{"c":14.505,"h":14.505,"l":14.45,"n":580,"o":14.5,"t":"2026-09-21T14:00:00Z","v":26552,"vw":14.48097},{"c":14.5564,"h":14.56,"l":14.495,"n":645,"o":14.52,"t":"2026-09-21T14:15:00Z","v":53578,"vw":14.521361},{"c":14.535,"h":14.56,"l":14.51,"n":569,"o":14.555,"t":"2026-09-21T14:30:00Z","v":26345,"vw":14.528014},{"c":14.5,"h":14.565,"l":14.45,"n":1148,"o":14.53,"t":"2026-09-21T14:45:00Z","v":85116,"vw":14.506902},{"c":14.525,"h":14.525,"l":14.485,"n":819,"o":14.5,"t":"2026-09-21T15:00:00Z","v":44452,"vw":14.499178},{"c":14.535,"h":14.56,"l":14.52,"n":793,"o":14.525,"t":"2026-09-21T15:15:00Z","v":32879,"vw":14.541019},{"c":14.57,"h":14.58,"l":14.53,"n":475,"o":14.535,"t":"2026-09-21T15:30:00Z","v":14838,"vw":14.552953},{"c":14.58,"h":14.605,"l":14.565,"n":728,"o":14.57,"t":"2026-09-21T15:45:00Z","v":37695,"vw":14.585865},{"c":14.565,"h":14.585,"l":14.565,"n":666,"o":14.585,"t":"2026-09-21T16:00:00Z","v":29573,"vw":14.5739},{"c":14.545,"h":14.565,"l":14.54,"n":723,"o":14.565,"t":"2026-09-21T16:15:00Z","v":29375,"vw":14.552147},{"c":14.5,"h":14.555,"l":14.5,"n":623,"o":14.545,"t":"2026-09-21T16:30:00Z","v":22063,"vw":14.531018},{"c":14.53,"h":14.545,"l":14.5,"n":648,"o":14.5,"t":"2026-09-21T16:45:00Z","v":26867,"vw":14.525623},{"c":14.505,"h":14.535,"l":14.505,"n":590,"o":14.53,"t":"2026-09-21T17:00:00Z","v":21033,"vw":14.518963},{"c":14.515,"h":14.515,"l":14.495,"n":630,"o":14.505,"t":"2026-09-21T17:15:00Z","v":32888,"vw":14.505536},{"c":14.5,"h":14.515,"l":14.465,"n":778,"o":14.515,"t":"2026-09-21T17:30:00Z","v":36758,"vw":14.493182},{"c":14.525,"h":14.525,"l":14.495,"n":622,"o":14.505,"t":"2026-09-21T17:45:00Z","v":36170,"vw":14.509905},{"c":14.535,"h":14.55,"l":14.5109,"n":810,"o":14.525,"t":"2026-09-21T18:00:00Z","v":36114,"vw":14.526268},{"c":14.565,"h":14.565,"l":14.505,"n":1059,"o":14.535,"t":"2026-09-21T18:15:00Z","v":97961,"vw":14.523132},{"c":14.595,"h":14.595,"l":14.56,"n":693,"o":14.565,"t":"2026-09-21T18:30:00Z","v":39609,"vw":14.578744},{"c":14.6208,"h":14.63,"l":14.595,"n":857,"o":14.595,"t":"2026-09-21T18:45:00Z","v":31818,"vw":14.614462},{"c":14.645,"h":14.645,"l":14.625,"n":1020,"o":14.625,"t":"2026-09-21T19:00:00Z","v":39375,"vw":14.629708},{"c":14.685,"h":14.685,"l":14.645,"n":1248,"o":14.645,"t":"2026-09-21T19:15:00Z","v":63258,"vw":14.666014},{"c":14.725,"h":14.725,"l":14.67,"n":1740,"o":14.685,"t":"2026-09-21T19:30:00Z","v":92288,"vw":14.70546},{"c":14.72,"h":14.775,"l":14.7,"n":4826,"o":14.725,"t":"2026-09-21T19:45:00Z","v":433350,"vw":14.745591},{"c":14.73,"h":14.73,"l":14.73,"n":53,"o":14.73,"t":"2026-09-21T20:00:00Z","v":471437,"vw":14.73},{"c":14.84,"h":14.85,"l":14.84,"n":4,"o":14.85,"t":"2026-09-22T13:15:00Z","v":420,"vw":14.845},{"c":14.8079,"h":14.86,"l":14.725,"n":256,"o":14.83,"t":"2026-09-22T13:30:00Z","v":43837,"vw":14.796953},{"c":14.75,"h":14.79,"l":14.74,"n":318,"o":14.78,"t":"2026-09-22T13:45:00Z","v":13867,"vw":14.768471},{"c":14.8,"h":14.81,"l":14.75,"n":380,"o":14.75,"t":"2026-09-22T14:00:00Z","v":17318,"vw":14.786316},{"c":14.775,"h":14.835,"l":14.76,"n":446,"o":14.79,"t":"2026-09-22T14:15:00Z","v":32025,"vw":14.79684},{"c":14.74,"h":14.78,"l":14.7,"n":484,"o":14.78,"t":"2026-09-22T14:30:00Z","v":32945,"vw":14.731503},{"c":14.78,"h":14.785,"l":14.72,"n":382,"o":14.73,"t":"2026-09-22T14:45:00Z","v":16371,"vw":14.746411},{"c":14.765,"h":14.79,"l":14.75,"n":440,"o":14.78,"t":"2026-09-22T15:00:00Z","v":16105,"vw":14.769023},{"c":14.74,"h":14.78,"l":14.73,"n":439,"o":14.77,"t":"2026-09-22T15:15:00Z","v":18164,"vw":14.751432},{"c":14.74,"h":14.74,"l":14.705,"n":428,"o":14.735,"t":"2026-09-22T15:30:00Z","v":15528,"vw":14.720656},{"c":14.705,"h":14.74,"l":14.685,"n":698,"o":14.73,"t":"2026-09-22T15:45:00Z","v":50592,"vw":14.698295},{"c":14.655,"h":14.71,"l":14.655,"n":589,"o":14.71,"t":"2026-09-22T16:00:00Z","v":39581,"vw":14.682982},{"c":14.62,"h":14.655,"l":14.61,"n":472,"o":14.65,"t":"2026-09-22T16:15:00Z","v":24733,"vw":14.630312},{"c":14.645,"h":14.665,"l":14.615,"n":584,"o":14.615,"t":"2026-09-22T16:30:00Z","v":40601,"vw":14.641555},{"c":14.65,"h":14.67,"l":14.62,"n":1102,"o":14.645,"t":"2026-09-22T16:45:00Z","v":124384,"vw":14.650258},{"c":14.565,"h":14.65,"l":14.56,"n":706,"o":14.645,"t":"2026-09-22T17:00:00Z","v":50356,"vw":14.608076},{"c":14.585,"h":14.59,"l":14.56,"n":611,"o":14.56,"t":"2026-09-22T17:15:00Z","v":46399,"vw":14.575297},{"c":14.615,"h":14.62,"l":14.58,"n":510,"o":14.585,"t":"2026-09-22T17:30:00Z","v":31159,"vw":14.603705},{"c":14.595,"h":14.615,"l":14.565,"n":699,"o":14.615,"t":"2026-09-22T17:45:00Z","v":49897,"vw":14.594503},{"c":14.62,"h":14.63,"l":14.585,"n":686,"o":14.59,"t":"2026-09-22T18:00:00Z","v":40195,"vw":14.600959},{"c":14.595,"h":14.615,"l":14.57,"n":661,"o":14.61,"t":"2026-09-22T18:15:00Z","v":44089,"vw":14.59477},{"c":14.575,"h":14.595,"l":14.56,"n":760,"o":14.595,"t":"2026-09-22T18:30:00Z","v":53058,"vw":14.573034},{"c":14.595,"h":14.6,"l":14.54,"n":727,"o":14.575,"t":"2026-09-22T18:45:00Z","v":37512,"vw":14.570684},{"c":14.595,"h":14.61,"l":14.565,"n":890,"o":14.595,"t":"2026-09-22T19:00:00Z","v":66185,"vw":14.586121},{"c":14.59,"h":14.62,"l":14.58,"n":1100,"o":14.6,"t":"2026-09-22T19:15:00Z","v":87956,"vw":14.59625},{"c":14.655,"h":14.665,"l":14.59,"n":1560,"o":14.595,"t":"2026-09-22T19:30:00Z","v":142528,"vw":14.630634},{"c":14.56,"h":14.66,"l":14.55,"n":4059,"o":14.655,"t":"2026-09-22T19:45:00Z","v":442701,"vw":14.598354},{"c":14.55,"h":14.55,"l":14.55,"n":20,"o":14.55,"t":"2026-09-22T20:00:00Z","v":463300,"vw":14.55},{"c":14.345,"h":14.52,"l":14.345,"n":290,"o":14.5,"t":"2026-09-23T13:30:00Z","v":27671,"vw":14.433167},{"c":14.27,"h":14.35,"l":14.265,"n":380,"o":14.34,"t":"2026-09-23T13:45:00Z","v":25047,"vw":14.307697},{"c":14.34,"h":14.34,"l":14.21,"n":865,"o":14.28,"t":"2026-09-23T14:00:00Z","v":49990,"vw":14.273886},{"c":14.17,"h":14.365,"l":14.15,"n":760,"o":14.34,"t":"2026-09-23T14:15:00Z","v":45790,"vw":14.263496},{"c":14.31,"h":14.33,"l":14.14,"n":950,"o":14.16,"t":"2026-09-23T14:30:00Z","v":142264,"vw":14.209039},{"c":14.31,"h":14.31,"l":14.28,"n":605,"o":14.3,"t":"2026-09-23T14:45:00Z","v":32306,"vw":14.293159},{"c":14.39,"h":14.425,"l":14.315,"n":1338,"o":14.32,"t":"2026-09-23T15:00:00Z","v":145397,"vw":14.381709},{"c":14.385,"h":14.455,"l":14.365,"n":1502,"o":14.4,"t":"2026-09-23T15:15:00Z","v":121422,"vw":14.417219},{"c":14.4,"h":14.41,"l":14.375,"n":1985,"o":14.385,"t":"2026-09-23T15:30:00Z","v":214575,"vw":14.401205},{"c":14.395,"h":14.4199,"l":14.36,"n":625,"o":14.41,"t":"2026-09-23T15:45:00Z","v":30643,"vw":14.387641},{"c":14.385,"h":14.42,"l":14.38,"n":575,"o":14.395,"t":"2026-09-23T16:00:00Z","v":30593,"vw":14.395381},{"c":14.38,"h":14.405,"l":14.365,"n":486,"o":14.385,"t":"2026-09-23T16:15:00Z","v":22819,"vw":14.38278},{"c":14.385,"h":14.39,"l":14.375,"n":516,"o":14.38,"t":"2026-09-23T16:30:00Z","v":23948,"vw":14.380083},{"c":14.385,"h":14.425,"l":14.385,"n":726,"o":14.385,"t":"2026-09-23T16:45:00Z","v":44227,"vw":14.402095},{"c":14.36,"h":14.395,"l":14.345,"n":563,"o":14.39,"t":"2026-09-23T17:00:00Z","v":33282,"vw":14.371069},{"c":14.355,"h":14.365,"l":14.345,"n":462,"o":14.36,"t":"2026-09-23T17:15:00Z","v":25102,"vw":14.35627},{"c":14.42,"h":14.42,"l":14.34,"n":584,"o":14.355,"t":"2026-09-23T17:30:00Z","v":33188,"vw":14.373813},{"c":14.465,"h":14.47,"l":14.41,"n":632,"o":14.43,"t":"2026-09-23T17:45:00Z","v":50215,"vw":14.427638},{"c":14.46,"h":14.47,"l":14.44,"n":617,"o":14.47,"t":"2026-09-23T18:00:00Z","v":34648,"vw":14.457896},{"c":14.435,"h":14.47,"l":14.435,"n":570,"o":14.465,"t":"2026-09-23T18:15:00Z","v":33432,"vw":14.449864},{"c":14.385,"h":14.43,"l":14.375,"n":517,"o":14.43,"t":"2026-09-23T18:30:00Z","v":28814,"vw":14.397064},{"c":14.285,"h":14.38,"l":14.285,"n":695,"o":14.38,"t":"2026-09-23T18:45:00Z","v":56934,"vw":14.329464},{"c":14.33,"h":14.335,"l":14.25,"n":885,"o":14.28,"t":"2026-09-23T19:00:00Z","v":59887,"vw":14.28674},{"c":14.315,"h":14.365,"l":14.31,"n":1070,"o":14.3299,"t":"2026-09-23T19:15:00Z","v":72225,"vw":14.334842},{"c":14.345,"h":14.35,"l":14.315,"n":1315,"o":14.32,"t":"2026-09-23T19:30:00Z","v":104550,"vw":14.331539},{"c":14.38,"h":14.415,"l":14.32,"n":3982,"o":14.345,"t":"2026-09-23T19:45:00Z","v":496596,"vw":14.35416},{"c":14.37,"h":14.37,"l":14.37,"n":33,"o":14.37,"t":"2026-09-23T20:00:00Z","v":479829,"vw":14.37},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-09-23T23:00:00Z","v":1000,"vw":14.36},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-23T23:45:00Z","v":100,"vw":14},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-09-24T09:45:00Z","v":745,"vw":14.34},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-24T10:00:00Z","v":645,"vw":14.4},{"c":14.45,"h":14.45,"l":14.4369,"n":2,"o":14.4369,"t":"2026-09-24T11:00:00Z","v":200,"vw":14.44345},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-09-24T12:00:00Z","v":300,"vw":14.38},{"c":14.43,"h":14.46,"l":14.31,"n":260,"o":14.36,"t":"2026-09-24T13:30:00Z","v":54381,"vw":14.368828},{"c":14.395,"h":14.45,"l":14.36,"n":430,"o":14.4,"t":"2026-09-24T13:45:00Z","v":40115,"vw":14.410439},{"c":14.43,"h":14.465,"l":14.39,"n":687,"o":14.395,"t":"2026-09-24T14:00:00Z","v":49533,"vw":14.427004},{"c":14.405,"h":14.4399,"l":14.39,"n":582,"o":14.425,"t":"2026-09-24T14:15:00Z","v":29559,"vw":14.417311},{"c":14.4,"h":14.415,"l":14.365,"n":628,"o":14.4,"t":"2026-09-24T14:30:00Z","v":54520,"vw":14.391696},{"c":14.37,"h":14.405,"l":14.36,"n":471,"o":14.4,"t":"2026-09-24T14:45:00Z","v":33612,"vw":14.379142},{"c":14.355,"h":14.385,"l":14.34,"n":605,"o":14.37,"t":"2026-09-24T15:00:00Z","v":56677,"vw":14.362366},{"c":14.365,"h":14.3692,"l":14.34,"n":549,"o":14.355,"t":"2026-09-24T15:15:00Z","v":35287,"vw":14.353765},{"c":14.345,"h":14.38,"l":14.33,"n":568,"o":14.365,"t":"2026-09-24T15:30:00Z","v":27981,"vw":14.364635},{"c":14.365,"h":14.37,"l":14.34,"n":534,"o":14.345,"t":"2026-09-24T15:45:00Z","v":25497,"vw":14.357798},{"c":14.36,"h":14.375,"l":14.3418,"n":433,"o":14.365,"t":"2026-09-24T16:00:00Z","v":25704,"vw":14.356553},{"c":14.49,"h":14.525,"l":14.355,"n":1135,"o":14.355,"t":"2026-09-24T16:15:00Z","v":92849,"vw":14.457336},{"c":14.55,"h":14.575,"l":14.475,"n":769,"o":14.48,"t":"2026-09-24T16:30:00Z","v":50545,"vw":14.526187},{"c":14.525,"h":14.555,"l":14.525,"n":575,"o":14.55,"t":"2026-09-24T16:45:00Z","v":33006,"vw":14.542777},{"c":14.505,"h":14.54,"l":14.475,"n":745,"o":14.52,"t":"2026-09-24T17:00:00Z","v":51777,"vw":14.510041},{"c":14.465,"h":14.51,"l":14.45,"n":848,"o":14.505,"t":"2026-09-24T17:15:00Z","v":74512,"vw":14.475595},{"c":14.465,"h":14.48,"l":14.455,"n":582,"o":14.465,"t":"2026-09-24T17:30:00Z","v":33853,"vw":14.466082},{"c":14.46,"h":14.48,"l":14.46,"n":697,"o":14.465,"t":"2026-09-24T17:45:00Z","v":47602,"vw":14.473175},{"c":14.44,"h":14.47,"l":14.41,"n":666,"o":14.45,"t":"2026-09-24T18:00:00Z","v":42833,"vw":14.431073},{"c":14.415,"h":14.44,"l":14.4,"n":770,"o":14.44,"t":"2026-09-24T18:15:00Z","v":51054,"vw":14.419577},{"c":14.375,"h":14.42,"l":14.355,"n":754,"o":14.41,"t":"2026-09-24T18:30:00Z","v":44298,"vw":14.386448},{"c":14.315,"h":14.39,"l":14.315,"n":997,"o":14.38,"t":"2026-09-24T18:45:00Z","v":129573,"vw":14.369586},{"c":14.325,"h":14.34,"l":14.315,"n":760,"o":14.33,"t":"2026-09-24T19:00:00Z","v":51255,"vw":14.323097},{"c":14.295,"h":14.355,"l":14.28,"n":1509,"o":14.325,"t":"2026-09-24T19:15:00Z","v":152732,"vw":14.315785},{"c":14.3201,"h":14.35,"l":14.275,"n":1332,"o":14.29,"t":"2026-09-24T19:30:00Z","v":97335,"vw":14.318616},{"c":14.37,"h":14.425,"l":14.32,"n":4358,"o":14.325,"t":"2026-09-24T19:45:00Z","v":450997,"vw":14.365934},{"c":14.36,"h":14.7,"l":14.36,"n":30,"o":14.36,"t":"2026-09-24T20:00:00Z","v":717876,"vw":14.360106},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-09-24T21:15:00Z","v":960,"vw":14.36},{"c":14.38,"h":14.4,"l":14.38,"n":6,"o":14.4,"t":"2026-09-25T13:15:00Z","v":1600,"vw":14.397333},{"c":14.275,"h":14.36,"l":14.22,"n":438,"o":14.32,"t":"2026-09-25T13:30:00Z","v":49349,"vw":14.304283},{"c":14.28,"h":14.28,"l":14.23,"n":261,"o":14.26,"t":"2026-09-25T13:45:00Z","v":11403,"vw":14.262355},{"c":14.315,"h":14.355,"l":14.27,"n":572,"o":14.285,"t":"2026-09-25T14:00:00Z","v":52651,"vw":14.319871},{"c":14.37,"h":14.38,"l":14.3,"n":497,"o":14.315,"t":"2026-09-25T14:15:00Z","v":31716,"vw":14.351775},{"c":14.36,"h":14.365,"l":14.345,"n":311,"o":14.365,"t":"2026-09-25T14:30:00Z","v":15269,"vw":14.359432},{"c":14.34,"h":14.39,"l":14.34,"n":513,"o":14.37,"t":"2026-09-25T14:45:00Z","v":30371,"vw":14.363718},{"c":14.345,"h":14.39,"l":14.32,"n":446,"o":14.345,"t":"2026-09-25T15:00:00Z","v":23238,"vw":14.356495},{"c":14.25,"h":14.35,"l":14.25,"n":594,"o":14.345,"t":"2026-09-25T15:15:00Z","v":32979,"vw":14.302369},{"c":14.235,"h":14.3,"l":14.235,"n":619,"o":14.255,"t":"2026-09-25T15:30:00Z","v":62645,"vw":14.264805},{"c":14.275,"h":14.28,"l":14.2,"n":695,"o":14.23,"t":"2026-09-25T15:45:00Z","v":46974,"vw":14.248377},{"c":14.43,"h":14.47,"l":14.28,"n":1326,"o":14.28,"t":"2026-09-25T16:00:00Z","v":112943,"vw":14.418559},{"c":14.375,"h":14.425,"l":14.37,"n":1336,"o":14.42,"t":"2026-09-25T16:15:00Z","v":122231,"vw":14.399519},{"c":14.37,"h":14.4,"l":14.36,"n":504,"o":14.39,"t":"2026-09-25T16:30:00Z","v":28271,"vw":14.382004},{"c":14.385,"h":14.39,"l":14.355,"n":520,"o":14.37,"t":"2026-09-25T16:45:00Z","v":21948,"vw":14.372671},{"c":14.405,"h":14.455,"l":14.38,"n":635,"o":14.385,"t":"2026-09-25T17:00:00Z","v":51118,"vw":14.423969},{"c":14.365,"h":14.4091,"l":14.355,"n":484,"o":14.405,"t":"2026-09-25T17:15:00Z","v":31203,"vw":14.374293},{"c":14.415,"h":14.425,"l":14.345,"n":582,"o":14.36,"t":"2026-09-25T17:30:00Z","v":39510,"vw":14.37671},{"c":14.435,"h":14.435,"l":14.41,"n":398,"o":14.415,"t":"2026-09-25T17:45:00Z","v":20065,"vw":14.422129},{"c":14.4,"h":14.435,"l":14.385,"n":601,"o":14.435,"t":"2026-09-25T18:00:00Z","v":35752,"vw":14.407822},{"c":14.43,"h":14.43,"l":14.385,"n":668,"o":14.4,"t":"2026-09-25T18:15:00Z","v":48222,"vw":14.400564},{"c":14.415,"h":14.435,"l":14.415,"n":567,"o":14.43,"t":"2026-09-25T18:30:00Z","v":80271,"vw":14.421726},{"c":14.39,"h":14.4277,"l":14.39,"n":835,"o":14.42,"t":"2026-09-25T18:45:00Z","v":101567,"vw":14.413444},{"c":14.935,"h":14.95,"l":14.365,"n":3959,"o":14.395,"t":"2026-09-25T19:00:00Z","v":587040,"vw":14.627051},{"c":14.775,"h":14.93,"l":14.745,"n":2556,"o":14.92,"t":"2026-09-25T19:15:00Z","v":269934,"vw":14.813666},{"c":14.74,"h":14.795,"l":14.645,"n":1981,"o":14.775,"t":"2026-09-25T19:30:00Z","v":158463,"vw":14.715886},{"c":14.745,"h":14.78,"l":14.69,"n":4562,"o":14.74,"t":"2026-09-25T19:45:00Z","v":462358,"vw":14.748626},{"c":14.74,"h":14.74,"l":14.74,"n":37,"o":14.74,"t":"2026-09-25T20:00:00Z","v":521921,"vw":14.74},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-09-25T20:30:00Z","v":3478,"vw":14.74},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-28T11:45:00Z","v":128,"vw":14.74},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-09-28T12:45:00Z","v":100,"vw":14.72},{"c":14.79,"h":14.84,"l":14.4,"n":586,"o":14.65,"t":"2026-09-28T13:30:00Z","v":87737,"vw":14.662541},{"c":14.76,"h":14.835,"l":14.74,"n":429,"o":14.81,"t":"2026-09-28T13:45:00Z","v":29060,"vw":14.797657},{"c":14.83,"h":14.88,"l":14.74,"n":564,"o":14.76,"t":"2026-09-28T14:00:00Z","v":30897,"vw":14.802431},{"c":14.775,"h":14.835,"l":14.75,"n":668,"o":14.83,"t":"2026-09-28T14:15:00Z","v":37400,"vw":14.794654},{"c":14.785,"h":14.805,"l":14.76,"n":451,"o":14.785,"t":"2026-09-28T14:30:00Z","v":16957,"vw":14.785246},{"c":14.715,"h":14.77,"l":14.715,"n":672,"o":14.755,"t":"2026-09-28T14:45:00Z","v":29041,"vw":14.739966},{"c":14.59,"h":14.705,"l":14.58,"n":949,"o":14.705,"t":"2026-09-28T15:00:00Z","v":74905,"vw":14.63715},{"c":14.565,"h":14.615,"l":14.56,"n":632,"o":14.59,"t":"2026-09-28T15:15:00Z","v":26307,"vw":14.592525},{"c":14.585,"h":14.595,"l":14.535,"n":668,"o":14.565,"t":"2026-09-28T15:30:00Z","v":36311,"vw":14.562602},{"c":14.5,"h":14.58,"l":14.5,"n":561,"o":14.58,"t":"2026-09-28T15:45:00Z","v":26762,"vw":14.537176},{"c":14.55,"h":14.55,"l":14.495,"n":980,"o":14.51,"t":"2026-09-28T16:00:00Z","v":82981,"vw":14.515443},{"c":14.61,"h":14.665,"l":14.545,"n":1672,"o":14.55,"t":"2026-09-28T16:15:00Z","v":159268,"vw":14.615837},{"c":14.53,"h":14.61,"l":14.49,"n":2027,"o":14.61,"t":"2026-09-28T16:30:00Z","v":173080,"vw":14.557435},{"c":14.525,"h":14.55,"l":14.5,"n":1074,"o":14.53,"t":"2026-09-28T16:45:00Z","v":52857,"vw":14.522244},{"c":14.6198,"h":14.65,"l":14.49,"n":1394,"o":14.52,"t":"2026-09-28T17:00:00Z","v":87039,"vw":14.563389},{"c":14.6184,"h":14.675,"l":14.595,"n":943,"o":14.61,"t":"2026-09-28T17:15:00Z","v":62830,"vw":14.636706},{"c":14.61,"h":14.64,"l":14.6,"n":875,"o":14.62,"t":"2026-09-28T17:30:00Z","v":61922,"vw":14.619135},{"c":14.6675,"h":14.6675,"l":14.6,"n":1076,"o":14.6,"t":"2026-09-28T17:45:00Z","v":75039,"vw":14.634777},{"c":14.575,"h":14.67,"l":14.56,"n":1161,"o":14.67,"t":"2026-09-28T18:00:00Z","v":81868,"vw":14.59878},{"c":14.55,"h":14.575,"l":14.52,"n":895,"o":14.575,"t":"2026-09-28T18:15:00Z","v":70281,"vw":14.537544},{"c":14.535,"h":14.57,"l":14.53,"n":998,"o":14.55,"t":"2026-09-28T18:30:00Z","v":93822,"vw":14.549242},{"c":14.56,"h":14.58,"l":14.52,"n":1192,"o":14.535,"t":"2026-09-28T18:45:00Z","v":109191,"vw":14.543827},{"c":14.56,"h":14.585,"l":14.535,"n":1218,"o":14.56,"t":"2026-09-28T19:00:00Z","v":106852,"vw":14.55779},{"c":14.565,"h":14.57,"l":14.495,"n":1490,"o":14.555,"t":"2026-09-28T19:15:00Z","v":125879,"vw":14.534996},{"c":14.565,"h":14.59,"l":14.555,"n":1972,"o":14.565,"t":"2026-09-28T19:30:00Z","v":145569,"vw":14.570561},{"c":14.57,"h":14.61,"l":14.5005,"n":5663,"o":14.565,"t":"2026-09-28T19:45:00Z","v":615402,"vw":14.57227},{"c":14.56,"h":14.56,"l":14.56,"n":29,"o":14.56,"t":"2026-09-28T20:00:00Z","v":1194675,"vw":14.56},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-09-28T20:30:00Z","v":1920,"vw":14.56},{"c":14.65,"h":14.68,"l":14.375,"n":658,"o":14.41,"t":"2026-09-29T13:30:00Z","v":78758,"vw":14.485675},{"c":14.7,"h":14.73,"l":14.62,"n":911,"o":14.655,"t":"2026-09-29T13:45:00Z","v":110507,"vw":14.673095},{"c":14.665,"h":14.75,"l":14.64,"n":610,"o":14.71,"t":"2026-09-29T14:00:00Z","v":45857,"vw":14.689012},{"c":14.635,"h":14.725,"l":14.625,"n":1023,"o":14.66,"t":"2026-09-29T14:15:00Z","v":118381,"vw":14.681622},{"c":14.72,"h":14.72,"l":14.605,"n":1170,"o":14.64,"t":"2026-09-29T14:30:00Z","v":139653,"vw":14.658056},{"c":14.675,"h":14.73,"l":14.675,"n":829,"o":14.725,"t":"2026-09-29T14:45:00Z","v":58816,"vw":14.699014},{"c":14.64,"h":14.685,"l":14.64,"n":820,"o":14.67,"t":"2026-09-29T15:00:00Z","v":60211,"vw":14.66098},{"c":14.595,"h":14.66,"l":14.585,"n":709,"o":14.645,"t":"2026-09-29T15:15:00Z","v":53795,"vw":14.611581},{"c":14.565,"h":14.61,"l":14.555,"n":865,"o":14.6,"t":"2026-09-29T15:30:00Z","v":74096,"vw":14.581582},{"c":14.535,"h":14.6,"l":14.535,"n":1047,"o":14.565,"t":"2026-09-29T15:45:00Z","v":81807,"vw":14.571055},{"c":14.515,"h":14.55,"l":14.51,"n":647,"o":14.53,"t":"2026-09-29T16:00:00Z","v":43728,"vw":14.527782},{"c":14.57,"h":14.57,"l":14.49,"n":777,"o":14.515,"t":"2026-09-29T16:15:00Z","v":71798,"vw":14.536077},{"c":14.52,"h":14.59,"l":14.52,"n":747,"o":14.565,"t":"2026-09-29T16:30:00Z","v":66105,"vw":14.573475},{"c":14.535,"h":14.545,"l":14.51,"n":454,"o":14.525,"t":"2026-09-29T16:45:00Z","v":37775,"vw":14.528576},{"c":14.545,"h":14.565,"l":14.515,"n":610,"o":14.535,"t":"2026-09-29T17:00:00Z","v":48730,"vw":14.54412},{"c":14.605,"h":14.61,"l":14.535,"n":765,"o":14.54,"t":"2026-09-29T17:15:00Z","v":55542,"vw":14.554996},{"c":14.585,"h":14.635,"l":14.585,"n":1069,"o":14.605,"t":"2026-09-29T17:30:00Z","v":93981,"vw":14.616154},{"c":14.535,"h":14.61,"l":14.525,"n":638,"o":14.585,"t":"2026-09-29T17:45:00Z","v":49405,"vw":14.569922},{"c":14.6,"h":14.65,"l":14.535,"n":1036,"o":14.54,"t":"2026-09-29T18:00:00Z","v":88756,"vw":14.601562},{"c":14.605,"h":14.615,"l":14.585,"n":727,"o":14.595,"t":"2026-09-29T18:15:00Z","v":51771,"vw":14.601722},{"c":14.62,"h":14.645,"l":14.575,"n":1147,"o":14.605,"t":"2026-09-29T18:30:00Z","v":99814,"vw":14.607989},{"c":14.565,"h":14.62,"l":14.545,"n":1534,"o":14.615,"t":"2026-09-29T18:45:00Z","v":102317,"vw":14.58359},{"c":14.535,"h":14.59,"l":14.535,"n":1112,"o":14.565,"t":"2026-09-29T19:00:00Z","v":83886,"vw":14.56013},{"c":14.545,"h":14.575,"l":14.51,"n":1427,"o":14.535,"t":"2026-09-29T19:15:00Z","v":163845,"vw":14.549049},{"c":14.535,"h":14.57,"l":14.5,"n":2073,"o":14.545,"t":"2026-09-29T19:30:00Z","v":218079,"vw":14.53138},{"c":14.53,"h":14.57,"l":14.515,"n":4373,"o":14.535,"t":"2026-09-29T19:45:00Z","v":434873,"vw":14.541508},{"c":14.54,"h":14.54,"l":14.54,"n":26,"o":14.54,"t":"2026-09-29T20:00:00Z","v":504774,"vw":14.54},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-09-29T22:00:00Z","v":1000,"vw":14.6},{"c":13.8905,"h":13.9846,"l":13.8905,"n":2,"o":13.9846,"t":"2026-09-29T22:45:00Z","v":500,"vw":13.92814},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-09-30T12:45:00Z","v":173,"vw":14.44},{"c":14.18,"h":14.36,"l":14.075,"n":794,"o":14.36,"t":"2026-09-30T13:30:00Z","v":193460,"vw":14.150092},{"c":14.145,"h":14.225,"l":14.145,"n":431,"o":14.21,"t":"2026-09-30T13:45:00Z","v":32360,"vw":14.17527},{"c":14.19,"h":14.21,"l":14.1,"n":728,"o":14.15,"t":"2026-09-30T14:00:00Z","v":51688,"vw":14.163296},{"c":14.155,"h":14.205,"l":14.15,"n":815,"o":14.18,"t":"2026-09-30T14:15:00Z","v":56891,"vw":14.175041},{"c":14.225,"h":14.25,"l":14.15,"n":791,"o":14.15,"t":"2026-09-30T14:30:00Z","v":64242,"vw":14.185423},{"c":14.205,"h":14.275,"l":14.205,"n":663,"o":14.22,"t":"2026-09-30T14:45:00Z","v":57677,"vw":14.239552},{"c":14.16,"h":14.205,"l":14.14,"n":918,"o":14.205,"t":"2026-09-30T15:00:00Z","v":57766,"vw":14.174711},{"c":14.125,"h":14.21,"l":14.12,"n":792,"o":14.155,"t":"2026-09-30T15:15:00Z","v":48943,"vw":14.172928},{"c":14.085,"h":14.135,"l":14.08,"n":729,"o":14.13,"t":"2026-09-30T15:30:00Z","v":48191,"vw":14.115255},{"c":14.065,"h":14.085,"l":14.035,"n":996,"o":14.085,"t":"2026-09-30T15:45:00Z","v":79267,"vw":14.04912},{"c":14.105,"h":14.135,"l":14.07,"n":666,"o":14.07,"t":"2026-09-30T16:00:00Z","v":47054,"vw":14.111272},{"c":14.1,"h":14.107,"l":14.06,"n":734,"o":14.105,"t":"2026-09-30T16:15:00Z","v":77188,"vw":14.084056},{"c":14.14,"h":14.145,"l":14.09,"n":757,"o":14.095,"t":"2026-09-30T16:30:00Z","v":46207,"vw":14.113615},{"c":14.105,"h":14.14,"l":14.1,"n":660,"o":14.14,"t":"2026-09-30T16:45:00Z","v":36785,"vw":14.11938},{"c":14.065,"h":14.11,"l":14.06,"n":816,"o":14.105,"t":"2026-09-30T17:00:00Z","v":70495,"vw":14.087978},{"c":13.995,"h":14.07,"l":13.975,"n":952,"o":14.065,"t":"2026-09-30T17:15:00Z","v":77052,"vw":14.034693},{"c":13.915,"h":14,"l":13.915,"n":962,"o":13.995,"t":"2026-09-30T17:30:00Z","v":71017,"vw":13.970435},{"c":13.905,"h":13.945,"l":13.9,"n":1164,"o":13.91,"t":"2026-09-30T17:45:00Z","v":85943,"vw":13.914147},{"c":13.985,"h":14,"l":13.91,"n":1239,"o":13.91,"t":"2026-09-30T18:00:00Z","v":169122,"vw":13.959828},{"c":13.975,"h":14.005,"l":13.955,"n":1256,"o":13.985,"t":"2026-09-30T18:15:00Z","v":94062,"vw":13.976375},{"c":13.93,"h":13.985,"l":13.925,"n":939,"o":13.975,"t":"2026-09-30T18:30:00Z","v":70231,"vw":13.952449},{"c":13.925,"h":13.94,"l":13.91,"n":1082,"o":13.935,"t":"2026-09-30T18:45:00Z","v":78648,"vw":13.921438},{"c":13.91,"h":13.94,"l":13.895,"n":1616,"o":13.925,"t":"2026-09-30T19:00:00Z","v":164431,"vw":13.914276},{"c":13.905,"h":13.95,"l":13.89,"n":1838,"o":13.92,"t":"2026-09-30T19:15:00Z","v":186786,"vw":13.918772},{"c":13.995,"h":14,"l":13.865,"n":2275,"o":13.905,"t":"2026-09-30T19:30:00Z","v":351546,"vw":13.921907},{"c":13.98,"h":14.005,"l":13.945,"n":5770,"o":13.995,"t":"2026-09-30T19:45:00Z","v":740130,"vw":13.968565},{"c":13.98,"h":13.98,"l":13.98,"n":37,"o":13.98,"t":"2026-09-30T20:00:00Z","v":1082189,"vw":13.98},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-30T23:45:00Z","v":200,"vw":14.05},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-01T12:45:00Z","v":150,"vw":13.95},{"c":13.89,"h":13.95,"l":13.89,"n":7,"o":13.95,"t":"2026-10-01T13:15:00Z","v":445,"vw":13.926474},{"c":13.82,"h":13.995,"l":13.82,"n":437,"o":13.97,"t":"2026-10-01T13:30:00Z","v":90917,"vw":13.938404},{"c":13.7,"h":13.855,"l":13.7,"n":689,"o":13.83,"t":"2026-10-01T13:45:00Z","v":54135,"vw":13.763062},{"c":13.76,"h":13.7616,"l":13.615,"n":921,"o":13.705,"t":"2026-10-01T14:00:00Z","v":78715,"vw":13.694652},{"c":13.655,"h":13.78,"l":13.635,"n":1289,"o":13.765,"t":"2026-10-01T14:15:00Z","v":173706,"vw":13.703771},{"c":13.65,"h":13.67,"l":13.585,"n":1056,"o":13.655,"t":"2026-10-01T14:30:00Z","v":103651,"vw":13.616042},{"c":13.64,"h":13.645,"l":13.58,"n":1392,"o":13.635,"t":"2026-10-01T14:45:00Z","v":71145,"vw":13.614469},{"c":13.615,"h":13.67,"l":13.6,"n":1167,"o":13.65,"t":"2026-10-01T15:00:00Z","v":64793,"vw":13.641201},{"c":13.6,"h":13.64,"l":13.56,"n":837,"o":13.6107,"t":"2026-10-01T15:15:00Z","v":45176,"vw":13.598277},{"c":13.6177,"h":13.655,"l":13.54,"n":1220,"o":13.58,"t":"2026-10-01T15:30:00Z","v":54696,"vw":13.605997},{"c":13.675,"h":13.725,"l":13.62,"n":997,"o":13.62,"t":"2026-10-01T15:45:00Z","v":51798,"vw":13.67648},{"c":13.65,"h":13.69,"l":13.65,"n":955,"o":13.675,"t":"2026-10-01T16:00:00Z","v":46753,"vw":13.675136},{"c":13.685,"h":13.7,"l":13.645,"n":1230,"o":13.66,"t":"2026-10-01T16:15:00Z","v":66698,"vw":13.664605},{"c":13.695,"h":13.705,"l":13.65,"n":1030,"o":13.68,"t":"2026-10-01T16:30:00Z","v":52897,"vw":13.671834},{"c":13.695,"h":13.7151,"l":13.645,"n":1132,"o":13.695,"t":"2026-10-01T16:45:00Z","v":83090,"vw":13.678682},{"c":13.7,"h":13.75,"l":13.685,"n":1044,"o":13.695,"t":"2026-10-01T17:00:00Z","v":66902,"vw":13.711806},{"c":13.75,"h":13.8,"l":13.685,"n":1067,"o":13.69,"t":"2026-10-01T17:15:00Z","v":85935,"vw":13.75827},{"c":13.79,"h":13.795,"l":13.745,"n":1031,"o":13.75,"t":"2026-10-01T17:30:00Z","v":79635,"vw":13.775946},{"c":13.765,"h":13.82,"l":13.765,"n":869,"o":13.785,"t":"2026-10-01T17:45:00Z","v":68537,"vw":13.793566},{"c":13.785,"h":13.785,"l":13.75,"n":984,"o":13.765,"t":"2026-10-01T18:00:00Z","v":84307,"vw":13.765983},{"c":13.795,"h":13.815,"l":13.78,"n":827,"o":13.785,"t":"2026-10-01T18:15:00Z","v":71867,"vw":13.797411},{"c":13.78,"h":13.825,"l":13.78,"n":786,"o":13.795,"t":"2026-10-01T18:30:00Z","v":59294,"vw":13.794033},{"c":13.755,"h":13.78,"l":13.74,"n":934,"o":13.78,"t":"2026-10-01T18:45:00Z","v":64005,"vw":13.755048},{"c":13.735,"h":13.7791,"l":13.72,"n":1002,"o":13.755,"t":"2026-10-01T19:00:00Z","v":90646,"vw":13.747117},{"c":13.745,"h":13.76,"l":13.72,"n":1373,"o":13.735,"t":"2026-10-01T19:15:00Z","v":116180,"vw":13.745511},{"c":13.735,"h":13.765,"l":13.72,"n":1486,"o":13.75,"t":"2026-10-01T19:30:00Z","v":113537,"vw":13.742831},{"c":13.82,"h":13.825,"l":13.69,"n":5191,"o":13.735,"t":"2026-10-01T19:45:00Z","v":574739,"vw":13.767949},{"c":13.81,"h":13.81,"l":13.81,"n":37,"o":13.81,"t":"2026-10-01T20:00:00Z","v":660391,"vw":13.81},{"c":13.95,"h":13.95,"l":13.95,"n":4,"o":13.95,"t":"2026-10-02T09:00:00Z","v":222,"vw":13.95},{"c":14.05,"h":14.05,"l":14.05,"n":4,"o":14.05,"t":"2026-10-02T09:15:00Z","v":222,"vw":14.05},{"c":14.09,"h":14.09,"l":14.09,"n":4,"o":14.09,"t":"2026-10-02T13:00:00Z","v":504,"vw":14.09},{"c":14.075,"h":14.21,"l":13.94,"n":592,"o":14.12,"t":"2026-10-02T13:30:00Z","v":126556,"vw":14.048194},{"c":14.0925,"h":14.1355,"l":14.06,"n":799,"o":14.09,"t":"2026-10-02T13:45:00Z","v":66174,"vw":14.102551},{"c":14.155,"h":14.155,"l":14.075,"n":1149,"o":14.095,"t":"2026-10-02T14:00:00Z","v":113308,"vw":14.129025},{"c":14.15,"h":14.195,"l":14.14,"n":755,"o":14.155,"t":"2026-10-02T14:15:00Z","v":47729,"vw":14.1606},{"c":14.195,"h":14.195,"l":14.13,"n":656,"o":14.145,"t":"2026-10-02T14:30:00Z","v":39024,"vw":14.164701},{"c":14.2,"h":14.22,"l":14.175,"n":703,"o":14.195,"t":"2026-10-02T14:45:00Z","v":31792,"vw":14.192856},{"c":14.13,"h":14.205,"l":14.12,"n":914,"o":14.2,"t":"2026-10-02T15:00:00Z","v":55150,"vw":14.148663},{"c":14.075,"h":14.135,"l":14.04,"n":797,"o":14.13,"t":"2026-10-02T15:15:00Z","v":44479,"vw":14.085555},{"c":14.085,"h":14.095,"l":14.06,"n":763,"o":14.08,"t":"2026-10-02T15:30:00Z","v":48918,"vw":14.080984},{"c":14.085,"h":14.1,"l":14.065,"n":1149,"o":14.085,"t":"2026-10-02T15:45:00Z","v":158449,"vw":14.090161},{"c":14.045,"h":14.105,"l":14.035,"n":1614,"o":14.09,"t":"2026-10-02T16:00:00Z","v":139787,"vw":14.069826},{"c":14.04,"h":14.06,"l":14.025,"n":754,"o":14.04,"t":"2026-10-02T16:15:00Z","v":47512,"vw":14.043835},{"c":14.095,"h":14.095,"l":14.035,"n":968,"o":14.035,"t":"2026-10-02T16:30:00Z","v":78310,"vw":14.059912},{"c":14.075,"h":14.095,"l":14.045,"n":1579,"o":14.095,"t":"2026-10-02T16:45:00Z","v":167506,"vw":14.069608},{"c":14.07,"h":14.1,"l":14.065,"n":738,"o":14.08,"t":"2026-10-02T17:00:00Z","v":70732,"vw":14.088375},{"c":14.04,"h":14.08,"l":14.025,"n":774,"o":14.065,"t":"2026-10-02T17:15:00Z","v":56868,"vw":14.051234},{"c":14,"h":14.045,"l":13.995,"n":736,"o":14.04,"t":"2026-10-02T17:30:00Z","v":38109,"vw":14.026874},{"c":13.935,"h":14.005,"l":13.93,"n":978,"o":14,"t":"2026-10-02T17:45:00Z","v":227059,"vw":13.955218},{"c":13.885,"h":13.94,"l":13.87,"n":1033,"o":13.9308,"t":"2026-10-02T18:00:00Z","v":104322,"vw":13.902832},{"c":13.845,"h":13.905,"l":13.83,"n":992,"o":13.89,"t":"2026-10-02T18:15:00Z","v":56094,"vw":13.86688},{"c":13.845,"h":13.87,"l":13.84,"n":984,"o":13.845,"t":"2026-10-02T18:30:00Z","v":73217,"vw":13.852227},{"c":13.91,"h":13.935,"l":13.845,"n":1428,"o":13.85,"t":"2026-10-02T18:45:00Z","v":168984,"vw":13.888971},{"c":13.89,"h":13.945,"l":13.89,"n":1397,"o":13.915,"t":"2026-10-02T19:00:00Z","v":137477,"vw":13.919933},{"c":13.935,"h":13.95,"l":13.882,"n":1787,"o":13.89,"t":"2026-10-02T19:15:00Z","v":228033,"vw":13.9103},{"c":13.875,"h":13.94,"l":13.875,"n":1675,"o":13.935,"t":"2026-10-02T19:30:00Z","v":153188,"vw":13.904244},{"c":13.97,"h":13.97,"l":13.83,"n":4916,"o":13.88,"t":"2026-10-02T19:45:00Z","v":654344,"vw":13.883512},{"c":13.97,"h":13.97,"l":13.97,"n":40,"o":13.97,"t":"2026-10-02T20:00:00Z","v":573614,"vw":13.97},{"c":13.97,"h":13.97,"l":13.97,"n":2,"o":13.97,"t":"2026-10-02T20:15:00Z","v":7680,"vw":13.97},{"c":13.9739,"h":13.9739,"l":13.9739,"n":1,"o":13.9739,"t":"2026-10-05T11:30:00Z","v":1000,"vw":13.9739},{"c":13.88,"h":13.965,"l":13.84,"n":256,"o":13.93,"t":"2026-10-05T13:30:00Z","v":39453,"vw":13.917258},{"c":13.98,"h":13.98,"l":13.89,"n":641,"o":13.89,"t":"2026-10-05T13:45:00Z","v":42037,"vw":13.932832},{"c":14.11,"h":14.14,"l":13.96,"n":760,"o":13.985,"t":"2026-10-05T14:00:00Z","v":51768,"vw":14.053931},{"c":14.13,"h":14.165,"l":14.11,"n":496,"o":14.11,"t":"2026-10-05T14:15:00Z","v":37431,"vw":14.138026},{"c":14.055,"h":14.12,"l":13.995,"n":1365,"o":14.12,"t":"2026-10-05T14:30:00Z","v":153488,"vw":14.053611},{"c":14.085,"h":14.09,"l":14.04,"n":680,"o":14.055,"t":"2026-10-05T14:45:00Z","v":62851,"vw":14.059184},{"c":14.08,"h":14.125,"l":14.08,"n":564,"o":14.09,"t":"2026-10-05T15:00:00Z","v":34152,"vw":14.10587},{"c":14.195,"h":14.195,"l":14.065,"n":826,"o":14.08,"t":"2026-10-05T15:15:00Z","v":110191,"vw":14.101551},{"c":14.22,"h":14.22,"l":14.145,"n":722,"o":14.195,"t":"2026-10-05T15:30:00Z","v":50343,"vw":14.176268},{"c":14.205,"h":14.215,"l":14.18,"n":627,"o":14.215,"t":"2026-10-05T15:45:00Z","v":63320,"vw":14.195779},{"c":14.215,"h":14.225,"l":14.185,"n":955,"o":14.205,"t":"2026-10-05T16:00:00Z","v":103712,"vw":14.206925},{"c":14.225,"h":14.225,"l":14.2,"n":559,"o":14.215,"t":"2026-10-05T16:15:00Z","v":30975,"vw":14.212384},{"c":14.185,"h":14.225,"l":14.185,"n":497,"o":14.225,"t":"2026-10-05T16:30:00Z","v":23735,"vw":14.20528},{"c":14.235,"h":14.235,"l":14.185,"n":648,"o":14.185,"t":"2026-10-05T16:45:00Z","v":65058,"vw":14.192936},{"c":14.23,"h":14.295,"l":14.225,"n":977,"o":14.235,"t":"2026-10-05T17:00:00Z","v":108961,"vw":14.261552},{"c":14.26,"h":14.285,"l":14.24,"n":935,"o":14.24,"t":"2026-10-05T17:15:00Z","v":94660,"vw":14.267776},{"c":14.265,"h":14.265,"l":14.215,"n":598,"o":14.25,"t":"2026-10-05T17:30:00Z","v":38467,"vw":14.242523},{"c":14.33,"h":14.45,"l":14.265,"n":2262,"o":14.27,"t":"2026-10-05T17:45:00Z","v":593037,"vw":14.339182},{"c":14.295,"h":14.355,"l":14.285,"n":785,"o":14.34,"t":"2026-10-05T18:00:00Z","v":65917,"vw":14.322345},{"c":14.33,"h":14.34,"l":14.27,"n":766,"o":14.295,"t":"2026-10-05T18:15:00Z","v":85990,"vw":14.285664},{"c":14.26,"h":14.335,"l":14.255,"n":649,"o":14.335,"t":"2026-10-05T18:30:00Z","v":49963,"vw":14.30101},{"c":14.225,"h":14.265,"l":14.2,"n":966,"o":14.265,"t":"2026-10-05T18:45:00Z","v":99691,"vw":14.240628},{"c":14.295,"h":14.295,"l":14.215,"n":1324,"o":14.225,"t":"2026-10-05T19:00:00Z","v":162352,"vw":14.239721},{"c":14.275,"h":14.295,"l":14.22,"n":1275,"o":14.295,"t":"2026-10-05T19:15:00Z","v":167169,"vw":14.254396},{"c":14.285,"h":14.31,"l":14.25,"n":1693,"o":14.275,"t":"2026-10-05T19:30:00Z","v":202441,"vw":14.274646},{"c":14.06,"h":14.28,"l":14.045,"n":4983,"o":14.28,"t":"2026-10-05T19:45:00Z","v":756382,"vw":14.111907},{"c":14.05,"h":14.06,"l":14.05,"n":56,"o":14.06,"t":"2026-10-05T20:00:00Z","v":791837,"vw":14.050001},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-05T20:15:00Z","v":19177,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-05T20:30:00Z","v":49440,"vw":14.05},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-06T11:00:00Z","v":262,"vw":14},{"c":14.165,"h":14.3,"l":14.09,"n":368,"o":14.3,"t":"2026-10-06T13:30:00Z","v":47342,"vw":14.219946},{"c":14.175,"h":14.195,"l":14.1241,"n":456,"o":14.17,"t":"2026-10-06T13:45:00Z","v":46370,"vw":14.15775},{"c":14.175,"h":14.24,"l":14.165,"n":766,"o":14.17,"t":"2026-10-06T14:00:00Z","v":61197,"vw":14.206544},{"c":14.08,"h":14.17,"l":14.08,"n":632,"o":14.135,"t":"2026-10-06T14:15:00Z","v":44794,"vw":14.124041},{"c":14.13,"h":14.19,"l":14.115,"n":620,"o":14.12,"t":"2026-10-06T14:30:00Z","v":46727,"vw":14.155175},{"c":14.19,"h":14.205,"l":14.14,"n":765,"o":14.14,"t":"2026-10-06T14:45:00Z","v":104720,"vw":14.184094},{"c":14.2485,"h":14.25,"l":14.195,"n":495,"o":14.195,"t":"2026-10-06T15:00:00Z","v":38090,"vw":14.214619},{"c":14.23,"h":14.255,"l":14.225,"n":611,"o":14.255,"t":"2026-10-06T15:15:00Z","v":43009,"vw":14.239874},{"c":14.185,"h":14.225,"l":14.175,"n":658,"o":14.225,"t":"2026-10-06T15:30:00Z","v":42171,"vw":14.196823},{"c":14.125,"h":14.1801,"l":14.125,"n":540,"o":14.18,"t":"2026-10-06T15:45:00Z","v":36314,"vw":14.161691},{"c":14.105,"h":14.125,"l":14.1,"n":557,"o":14.125,"t":"2026-10-06T16:00:00Z","v":36661,"vw":14.110945},{"c":14.105,"h":14.135,"l":14.09,"n":903,"o":14.105,"t":"2026-10-06T16:15:00Z","v":82639,"vw":14.10834},{"c":14.1,"h":14.12,"l":14.09,"n":558,"o":14.105,"t":"2026-10-06T16:30:00Z","v":44048,"vw":14.107407},{"c":14.05,"h":14.095,"l":14.05,"n":541,"o":14.095,"t":"2026-10-06T16:45:00Z","v":27951,"vw":14.076179},{"c":14.025,"h":14.09,"l":14.025,"n":953,"o":14.05,"t":"2026-10-06T17:00:00Z","v":86606,"vw":14.061383},{"c":14.04,"h":14.045,"l":13.97,"n":724,"o":14.025,"t":"2026-10-06T17:15:00Z","v":44574,"vw":14.006995},{"c":14.045,"h":14.0499,"l":14.005,"n":585,"o":14.03,"t":"2026-10-06T17:30:00Z","v":35011,"vw":14.031342},{"c":14.035,"h":14.05,"l":14.02,"n":602,"o":14.045,"t":"2026-10-06T17:45:00Z","v":39631,"vw":14.040308},{"c":13.95,"h":14.035,"l":13.94,"n":785,"o":14.035,"t":"2026-10-06T18:00:00Z","v":57431,"vw":13.982104},{"c":13.84,"h":13.955,"l":13.835,"n":1186,"o":13.955,"t":"2026-10-06T18:15:00Z","v":101514,"vw":13.871532},{"c":13.835,"h":13.855,"l":13.8001,"n":1096,"o":13.845,"t":"2026-10-06T18:30:00Z","v":91322,"vw":13.825764},{"c":13.865,"h":13.87,"l":13.805,"n":1283,"o":13.835,"t":"2026-10-06T18:45:00Z","v":117551,"vw":13.8329},{"c":13.835,"h":13.865,"l":13.83,"n":1317,"o":13.86,"t":"2026-10-06T19:00:00Z","v":81206,"vw":13.84434},{"c":13.855,"h":13.875,"l":13.835,"n":1565,"o":13.84,"t":"2026-10-06T19:15:00Z","v":122762,"vw":13.855064},{"c":13.855,"h":13.88,"l":13.82,"n":2234,"o":13.855,"t":"2026-10-06T19:30:00Z","v":159515,"vw":13.853109},{"c":13.85,"h":13.91,"l":13.815,"n":5621,"o":13.855,"t":"2026-10-06T19:45:00Z","v":604229,"vw":13.865216},{"c":13.86,"h":13.86,"l":13.86,"n":34,"o":13.86,"t":"2026-10-06T20:00:00Z","v":727215,"vw":13.86},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-06T20:30:00Z","v":1388,"vw":13.86},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-07T11:00:00Z","v":100,"vw":13.84},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-07T11:15:00Z","v":619,"vw":13.8},{"c":13.82,"h":13.82,"l":13.81,"n":3,"o":13.81,"t":"2026-10-07T13:15:00Z","v":985,"vw":13.812893},{"c":13.92,"h":13.99,"l":13.85,"n":698,"o":13.88,"t":"2026-10-07T13:30:00Z","v":79869,"vw":13.904907},{"c":13.745,"h":13.94,"l":13.7,"n":811,"o":13.93,"t":"2026-10-07T13:45:00Z","v":74626,"vw":13.781791},{"c":13.695,"h":13.84,"l":13.6901,"n":879,"o":13.745,"t":"2026-10-07T14:00:00Z","v":81370,"vw":13.747966},{"c":13.74,"h":13.745,"l":13.685,"n":846,"o":13.695,"t":"2026-10-07T14:15:00Z","v":66056,"vw":13.71546},{"c":13.73,"h":13.79,"l":13.73,"n":712,"o":13.735,"t":"2026-10-07T14:30:00Z","v":54854,"vw":13.761116},{"c":13.735,"h":13.745,"l":13.675,"n":983,"o":13.735,"t":"2026-10-07T14:45:00Z","v":95027,"vw":13.706591},{"c":13.715,"h":13.76,"l":13.665,"n":878,"o":13.735,"t":"2026-10-07T15:00:00Z","v":82721,"vw":13.70043},{"c":13.69,"h":13.72,"l":13.67,"n":653,"o":13.715,"t":"2026-10-07T15:15:00Z","v":38076,"vw":13.697779},{"c":13.7,"h":13.73,"l":13.655,"n":1041,"o":13.685,"t":"2026-10-07T15:30:00Z","v":94816,"vw":13.692764},{"c":13.71,"h":13.715,"l":13.67,"n":731,"o":13.705,"t":"2026-10-07T15:45:00Z","v":52831,"vw":13.691815},{"c":13.66,"h":13.72,"l":13.652,"n":651,"o":13.715,"t":"2026-10-07T16:00:00Z","v":42201,"vw":13.697913},{"c":13.635,"h":13.67,"l":13.63,"n":676,"o":13.665,"t":"2026-10-07T16:15:00Z","v":51151,"vw":13.656307},{"c":13.685,"h":13.695,"l":13.625,"n":773,"o":13.63,"t":"2026-10-07T16:30:00Z","v":103578,"vw":13.648306},{"c":13.735,"h":13.735,"l":13.685,"n":516,"o":13.685,"t":"2026-10-07T16:45:00Z","v":35991,"vw":13.706521},{"c":13.745,"h":13.755,"l":13.715,"n":554,"o":13.73,"t":"2026-10-07T17:00:00Z","v":40887,"vw":13.732347},{"c":13.71,"h":13.755,"l":13.71,"n":604,"o":13.74,"t":"2026-10-07T17:15:00Z","v":36685,"vw":13.736571},{"c":13.72,"h":13.735,"l":13.705,"n":516,"o":13.71,"t":"2026-10-07T17:30:00Z","v":32336,"vw":13.716171},{"c":13.69,"h":13.725,"l":13.69,"n":540,"o":13.71,"t":"2026-10-07T17:45:00Z","v":33683,"vw":13.713945},{"c":13.67,"h":13.7,"l":13.67,"n":567,"o":13.675,"t":"2026-10-07T18:00:00Z","v":38182,"vw":13.68645},{"c":13.725,"h":13.725,"l":13.67,"n":552,"o":13.675,"t":"2026-10-07T18:15:00Z","v":33740,"vw":13.699573},{"c":13.715,"h":13.72,"l":13.69,"n":459,"o":13.72,"t":"2026-10-07T18:30:00Z","v":32577,"vw":13.710057},{"c":13.735,"h":13.735,"l":13.715,"n":617,"o":13.72,"t":"2026-10-07T18:45:00Z","v":37768,"vw":13.72734},{"c":13.725,"h":13.745,"l":13.7111,"n":721,"o":13.735,"t":"2026-10-07T19:00:00Z","v":54459,"vw":13.732804},{"c":13.695,"h":13.72,"l":13.675,"n":1353,"o":13.72,"t":"2026-10-07T19:15:00Z","v":124503,"vw":13.693081},{"c":13.665,"h":13.705,"l":13.63,"n":1719,"o":13.695,"t":"2026-10-07T19:30:00Z","v":137108,"vw":13.673801},{"c":13.655,"h":13.69,"l":13.65,"n":3430,"o":13.67,"t":"2026-10-07T19:45:00Z","v":334276,"vw":13.67106},{"c":13.65,"h":13.65,"l":13.65,"n":45,"o":13.65,"t":"2026-10-07T20:00:00Z","v":872168,"vw":13.65},{"c":13.7283,"h":13.7283,"l":13.65,"n":2,"o":13.65,"t":"2026-10-07T20:30:00Z","v":1292,"vw":13.662121},{"c":13.61,"h":13.61,"l":13.61,"n":4,"o":13.61,"t":"2026-10-08T11:00:00Z","v":110,"vw":13.61},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-08T12:30:00Z","v":100,"vw":13.65},{"c":13.5296,"h":13.749,"l":13.4554,"n":491,"o":13.65,"t":"2026-10-08T13:30:00Z","v":49742,"vw":13.554504},{"c":13.495,"h":13.53,"l":13.475,"n":728,"o":13.515,"t":"2026-10-08T13:45:00Z","v":53033,"vw":13.500923},{"c":13.445,"h":13.52,"l":13.445,"n":679,"o":13.5,"t":"2026-10-08T14:00:00Z","v":69410,"vw":13.477925},{"c":13.465,"h":13.475,"l":13.445,"n":491,"o":13.445,"t":"2026-10-08T14:15:00Z","v":20694,"vw":13.46091},{"c":13.45,"h":13.52,"l":13.445,"n":717,"o":13.465,"t":"2026-10-08T14:30:00Z","v":34367,"vw":13.489115},{"c":13.435,"h":13.46,"l":13.425,"n":958,"o":13.45,"t":"2026-10-08T14:45:00Z","v":96433,"vw":13.445733},{"c":13.405,"h":13.4399,"l":13.375,"n":993,"o":13.43,"t":"2026-10-08T15:00:00Z","v":75065,"vw":13.406912},{"c":13.365,"h":13.4088,"l":13.365,"n":721,"o":13.405,"t":"2026-10-08T15:15:00Z","v":47970,"vw":13.384756},{"c":13.395,"h":13.4,"l":13.33,"n":739,"o":13.365,"t":"2026-10-08T15:30:00Z","v":46806,"vw":13.35666},{"c":13.395,"h":13.4,"l":13.365,"n":446,"o":13.395,"t":"2026-10-08T15:45:00Z","v":29639,"vw":13.38247},{"c":13.405,"h":13.425,"l":13.3825,"n":718,"o":13.395,"t":"2026-10-08T16:00:00Z","v":54915,"vw":13.405502},{"c":13.445,"h":13.515,"l":13.405,"n":901,"o":13.405,"t":"2026-10-08T16:15:00Z","v":67915,"vw":13.456147},{"c":13.48,"h":13.4888,"l":13.45,"n":554,"o":13.45,"t":"2026-10-08T16:30:00Z","v":40190,"vw":13.46674},{"c":13.575,"h":13.61,"l":13.465,"n":852,"o":13.475,"t":"2026-10-08T16:45:00Z","v":77008,"vw":13.548713},{"c":13.565,"h":13.59,"l":13.535,"n":1399,"o":13.5723,"t":"2026-10-08T17:00:00Z","v":132947,"vw":13.562812},{"c":13.595,"h":13.625,"l":13.56,"n":733,"o":13.565,"t":"2026-10-08T17:15:00Z","v":56844,"vw":13.585537},{"c":13.705,"h":13.71,"l":13.59,"n":588,"o":13.6,"t":"2026-10-08T17:30:00Z","v":62040,"vw":13.637843},{"c":13.645,"h":13.705,"l":13.645,"n":1127,"o":13.7,"t":"2026-10-08T17:45:00Z","v":112303,"vw":13.669299},{"c":13.73,"h":13.75,"l":13.62,"n":1279,"o":13.645,"t":"2026-10-08T18:00:00Z","v":157521,"vw":13.657187},{"c":13.725,"h":13.75,"l":13.705,"n":780,"o":13.73,"t":"2026-10-08T18:15:00Z","v":62078,"vw":13.731593},{"c":13.755,"h":13.76,"l":13.72,"n":1076,"o":13.725,"t":"2026-10-08T18:30:00Z","v":120760,"vw":13.747883},{"c":13.835,"h":13.85,"l":13.745,"n":1301,"o":13.75,"t":"2026-10-08T18:45:00Z","v":169112,"vw":13.78097},{"c":13.865,"h":13.89,"l":13.81,"n":1269,"o":13.835,"t":"2026-10-08T19:00:00Z","v":103369,"vw":13.848169},{"c":13.8,"h":13.87,"l":13.79,"n":1325,"o":13.865,"t":"2026-10-08T19:15:00Z","v":125423,"vw":13.839275},{"c":13.8,"h":13.8675,"l":13.79,"n":1577,"o":13.8,"t":"2026-10-08T19:30:00Z","v":116281,"vw":13.816839},{"c":13.79,"h":13.84,"l":13.79,"n":4164,"o":13.805,"t":"2026-10-08T19:45:00Z","v":372000,"vw":13.808053},{"c":13.81,"h":13.81,"l":13.79,"n":32,"o":13.79,"t":"2026-10-08T20:00:00Z","v":1580138,"vw":13.809916},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-09T13:00:00Z","v":517,"vw":13.81},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-09T13:15:00Z","v":100,"vw":13.85},{"c":13.85,"h":13.97,"l":13.81,"n":354,"o":13.83,"t":"2026-10-09T13:30:00Z","v":43080,"vw":13.856232},{"c":13.77,"h":13.86,"l":13.77,"n":264,"o":13.86,"t":"2026-10-09T13:45:00Z","v":12421,"vw":13.82635},{"c":13.735,"h":13.785,"l":13.725,"n":651,"o":13.78,"t":"2026-10-09T14:00:00Z","v":37836,"vw":13.761086},{"c":13.73,"h":13.775,"l":13.72,"n":578,"o":13.735,"t":"2026-10-09T14:15:00Z","v":28770,"vw":13.745207},{"c":13.725,"h":13.725,"l":13.685,"n":554,"o":13.725,"t":"2026-10-09T14:30:00Z","v":27329,"vw":13.705688},{"c":13.735,"h":13.76,"l":13.715,"n":483,"o":13.721,"t":"2026-10-09T14:45:00Z","v":18820,"vw":13.735339},{"c":13.755,"h":13.76,"l":13.715,"n":446,"o":13.735,"t":"2026-10-09T15:00:00Z","v":17708,"vw":13.745022},{"c":13.77,"h":13.775,"l":13.75,"n":313,"o":13.76,"t":"2026-10-09T15:15:00Z","v":15596,"vw":13.76128},{"c":13.75,"h":13.78,"l":13.745,"n":449,"o":13.78,"t":"2026-10-09T15:30:00Z","v":18439,"vw":13.760937},{"c":13.765,"h":13.77,"l":13.73,"n":294,"o":13.74,"t":"2026-10-09T15:45:00Z","v":12911,"vw":13.744162},{"c":13.735,"h":13.76,"l":13.71,"n":462,"o":13.76,"t":"2026-10-09T16:00:00Z","v":24656,"vw":13.734223},{"c":13.77,"h":13.78,"l":13.74,"n":526,"o":13.74,"t":"2026-10-09T16:15:00Z","v":29742,"vw":13.765844},{"c":13.785,"h":13.785,"l":13.75,"n":389,"o":13.77,"t":"2026-10-09T16:30:00Z","v":18457,"vw":13.765713},{"c":13.83,"h":13.84,"l":13.7807,"n":682,"o":13.785,"t":"2026-10-09T16:45:00Z","v":51846,"vw":13.807183},{"c":13.855,"h":13.875,"l":13.825,"n":518,"o":13.825,"t":"2026-10-09T17:00:00Z","v":39561,"vw":13.853952},{"c":13.875,"h":13.895,"l":13.86,"n":564,"o":13.86,"t":"2026-10-09T17:15:00Z","v":49411,"vw":13.878607},{"c":13.835,"h":13.895,"l":13.815,"n":647,"o":13.875,"t":"2026-10-09T17:30:00Z","v":53110,"vw":13.85201},{"c":13.835,"h":13.8466,"l":13.815,"n":481,"o":13.835,"t":"2026-10-09T17:45:00Z","v":31720,"vw":13.832048},{"c":13.83,"h":13.835,"l":13.82,"n":476,"o":13.835,"t":"2026-10-09T18:00:00Z","v":38760,"vw":13.824805},{"c":13.875,"h":13.875,"l":13.825,"n":779,"o":13.83,"t":"2026-10-09T18:15:00Z","v":55927,"vw":13.856067},{"c":13.875,"h":13.9,"l":13.87,"n":544,"o":13.875,"t":"2026-10-09T18:30:00Z","v":47018,"vw":13.880991},{"c":13.9555,"h":13.9555,"l":13.87,"n":974,"o":13.875,"t":"2026-10-09T18:45:00Z","v":87949,"vw":13.907234},{"c":13.945,"h":13.965,"l":13.94,"n":658,"o":13.95,"t":"2026-10-09T19:00:00Z","v":41501,"vw":13.952272},{"c":13.97,"h":13.985,"l":13.94,"n":1144,"o":13.945,"t":"2026-10-09T19:15:00Z","v":89734,"vw":13.963372},{"c":14.005,"h":14.04,"l":13.97,"n":1465,"o":13.97,"t":"2026-10-09T19:30:00Z","v":151216,"vw":14.012145},{"c":13.995,"h":14.05,"l":13.925,"n":3786,"o":14.005,"t":"2026-10-09T19:45:00Z","v":379080,"vw":13.980258},{"c":13.99,"h":13.99,"l":13.99,"n":42,"o":13.99,"t":"2026-10-09T20:00:00Z","v":371596,"vw":13.99},{"c":13.4591,"h":13.4591,"l":13.4591,"n":1,"o":13.4591,"t":"2026-10-09T20:15:00Z","v":200,"vw":13.4591},{"c":13.97,"h":13.97,"l":13.96,"n":2,"o":13.96,"t":"2026-10-12T12:30:00Z","v":500,"vw":13.968},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-12T13:15:00Z","v":100,"vw":13.92},{"c":13.74,"h":13.91,"l":13.7,"n":354,"o":13.78,"t":"2026-10-12T13:30:00Z","v":56572,"vw":13.778428},{"c":13.77,"h":13.77,"l":13.6825,"n":181,"o":13.73,"t":"2026-10-12T13:45:00Z","v":14034,"vw":13.714021},{"c":13.875,"h":13.895,"l":13.705,"n":486,"o":13.755,"t":"2026-10-12T14:00:00Z","v":38696,"vw":13.793689},{"c":13.895,"h":13.915,"l":13.865,"n":387,"o":13.875,"t":"2026-10-12T14:15:00Z","v":38126,"vw":13.891003},{"c":13.93,"h":13.945,"l":13.865,"n":450,"o":13.9,"t":"2026-10-12T14:30:00Z","v":41055,"vw":13.916316},{"c":13.875,"h":13.925,"l":13.875,"n":447,"o":13.92,"t":"2026-10-12T14:45:00Z","v":37812,"vw":13.906665},{"c":13.845,"h":13.875,"l":13.835,"n":412,"o":13.875,"t":"2026-10-12T15:00:00Z","v":39145,"vw":13.847118},{"c":13.845,"h":13.85,"l":13.81,"n":591,"o":13.845,"t":"2026-10-12T15:15:00Z","v":65315,"vw":13.825884},{"c":13.885,"h":13.885,"l":13.85,"n":392,"o":13.85,"t":"2026-10-12T15:30:00Z","v":32800,"vw":13.86745},{"c":13.855,"h":13.885,"l":13.85,"n":906,"o":13.885,"t":"2026-10-12T15:45:00Z","v":107331,"vw":13.866869},{"c":13.89,"h":13.89,"l":13.835,"n":661,"o":13.85,"t":"2026-10-12T16:00:00Z","v":90350,"vw":13.85986},{"c":13.925,"h":13.93,"l":13.885,"n":667,"o":13.89,"t":"2026-10-12T16:15:00Z","v":84802,"vw":13.894504},{"c":13.925,"h":13.93,"l":13.905,"n":319,"o":13.925,"t":"2026-10-12T16:30:00Z","v":23527,"vw":13.917892},{"c":13.94,"h":13.95,"l":13.925,"n":481,"o":13.925,"t":"2026-10-12T16:45:00Z","v":31043,"vw":13.93618},{"c":13.96,"h":13.965,"l":13.9323,"n":394,"o":13.935,"t":"2026-10-12T17:00:00Z","v":31793,"vw":13.94985},{"c":13.995,"h":14,"l":13.96,"n":515,"o":13.965,"t":"2026-10-12T17:15:00Z","v":40085,"vw":13.978687},{"c":13.995,"h":13.995,"l":13.9801,"n":303,"o":13.995,"t":"2026-10-12T17:30:00Z","v":15175,"vw":13.989402},{"c":14.01,"h":14.02,"l":13.985,"n":479,"o":13.995,"t":"2026-10-12T17:45:00Z","v":30379,"vw":14.002623},{"c":14.005,"h":14.015,"l":13.995,"n":464,"o":14.015,"t":"2026-10-12T18:00:00Z","v":35128,"vw":14.006244},{"c":13.9712,"h":14.005,"l":13.97,"n":596,"o":14.005,"t":"2026-10-12T18:15:00Z","v":50823,"vw":13.985694},{"c":14,"h":14.01,"l":13.975,"n":588,"o":13.98,"t":"2026-10-12T18:30:00Z","v":40188,"vw":13.987869},{"c":13.98,"h":14,"l":13.97,"n":615,"o":14,"t":"2026-10-12T18:45:00Z","v":33858,"vw":13.986913},{"c":13.99,"h":14.02,"l":13.99,"n":1101,"o":13.99,"t":"2026-10-12T19:00:00Z","v":104465,"vw":14.002029},{"c":13.985,"h":13.99,"l":13.97,"n":615,"o":13.985,"t":"2026-10-12T19:15:00Z","v":32144,"vw":13.982382},{"c":13.915,"h":13.985,"l":13.91,"n":1331,"o":13.985,"t":"2026-10-12T19:30:00Z","v":109892,"vw":13.948618},{"c":13.95,"h":13.98,"l":13.915,"n":3149,"o":13.915,"t":"2026-10-12T19:45:00Z","v":289281,"vw":13.947883},{"c":13.94,"h":13.95,"l":13.94,"n":26,"o":13.95,"t":"2026-10-12T20:00:00Z","v":448197,"vw":13.940061},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-13T13:15:00Z","v":367,"vw":13.95},{"c":14,"h":14.13,"l":13.97,"n":589,"o":14.03,"t":"2026-10-13T13:30:00Z","v":197304,"vw":14.048957},{"c":13.9,"h":14.045,"l":13.9,"n":391,"o":14.03,"t":"2026-10-13T13:45:00Z","v":71725,"vw":14.009219},{"c":13.87,"h":13.89,"l":13.795,"n":506,"o":13.89,"t":"2026-10-13T14:00:00Z","v":49956,"vw":13.844016},{"c":13.915,"h":13.94,"l":13.86,"n":364,"o":13.875,"t":"2026-10-13T14:15:00Z","v":23999,"vw":13.896845},{"c":13.855,"h":13.91,"l":13.845,"n":381,"o":13.91,"t":"2026-10-13T14:30:00Z","v":27140,"vw":13.863023},{"c":13.905,"h":13.91,"l":13.835,"n":623,"o":13.855,"t":"2026-10-13T14:45:00Z","v":74313,"vw":13.854083},{"c":13.92,"h":13.93,"l":13.89,"n":373,"o":13.905,"t":"2026-10-13T15:00:00Z","v":30522,"vw":13.910778},{"c":13.88,"h":13.93,"l":13.88,"n":363,"o":13.91,"t":"2026-10-13T15:15:00Z","v":21224,"vw":13.907616},{"c":13.995,"h":13.995,"l":13.8739,"n":632,"o":13.88,"t":"2026-10-13T15:30:00Z","v":40430,"vw":13.941307},{"c":13.945,"h":14.005,"l":13.945,"n":696,"o":13.995,"t":"2026-10-13T15:45:00Z","v":76505,"vw":13.982088},{"c":13.94,"h":13.965,"l":13.92,"n":516,"o":13.945,"t":"2026-10-13T16:00:00Z","v":41671,"vw":13.946603},{"c":13.975,"h":13.975,"l":13.945,"n":391,"o":13.945,"t":"2026-10-13T16:15:00Z","v":30019,"vw":13.96411},{"c":13.97,"h":13.98,"l":13.95,"n":382,"o":13.975,"t":"2026-10-13T16:30:00Z","v":27967,"vw":13.965013},{"c":13.975,"h":13.99,"l":13.955,"n":602,"o":13.975,"t":"2026-10-13T16:45:00Z","v":48308,"vw":13.97636},{"c":13.975,"h":14,"l":13.96,"n":555,"o":13.97,"t":"2026-10-13T17:00:00Z","v":72881,"vw":13.984141},{"c":13.985,"h":13.99,"l":13.97,"n":322,"o":13.975,"t":"2026-10-13T17:15:00Z","v":21453,"vw":13.976784},{"c":13.97,"h":13.985,"l":13.96,"n":409,"o":13.98,"t":"2026-10-13T17:30:00Z","v":26772,"vw":13.972601},{"c":13.935,"h":13.97,"l":13.935,"n":482,"o":13.96,"t":"2026-10-13T17:45:00Z","v":51951,"vw":13.948923},{"c":13.93,"h":13.97,"l":13.92,"n":671,"o":13.93,"t":"2026-10-13T18:00:00Z","v":66535,"vw":13.935608},{"c":13.97,"h":13.975,"l":13.93,"n":633,"o":13.93,"t":"2026-10-13T18:15:00Z","v":79686,"vw":13.954866},{"c":13.995,"h":14.0078,"l":13.965,"n":1156,"o":13.975,"t":"2026-10-13T18:30:00Z","v":222987,"vw":13.995694},{"c":13.98,"h":14.01,"l":13.975,"n":691,"o":13.995,"t":"2026-10-13T18:45:00Z","v":43222,"vw":13.99283},{"c":13.965,"h":13.99,"l":13.95,"n":486,"o":13.985,"t":"2026-10-13T19:00:00Z","v":32797,"vw":13.964352},{"c":13.995,"h":13.995,"l":13.93,"n":850,"o":13.965,"t":"2026-10-13T19:15:00Z","v":61981,"vw":13.955792},{"c":13.94,"h":13.995,"l":13.93,"n":1162,"o":13.995,"t":"2026-10-13T19:30:00Z","v":83471,"vw":13.958003},{"c":13.94,"h":13.995,"l":13.92,"n":3020,"o":13.945,"t":"2026-10-13T19:45:00Z","v":353105,"vw":13.95799},{"c":13.95,"h":13.95,"l":13.95,"n":31,"o":13.95,"t":"2026-10-13T20:00:00Z","v":1282539,"vw":13.95},{"c":13.77,"h":13.77,"l":13.76,"n":3,"o":13.76,"t":"2026-10-14T12:30:00Z","v":359,"vw":13.767175},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-14T12:45:00Z","v":148,"vw":13.77},{"c":13.8,"h":13.9,"l":13.46,"n":289,"o":13.87,"t":"2026-10-14T13:30:00Z","v":50582,"vw":13.860354},{"c":13.795,"h":13.83,"l":13.78,"n":533,"o":13.815,"t":"2026-10-14T13:45:00Z","v":31532,"vw":13.803888},{"c":13.74,"h":13.825,"l":13.735,"n":757,"o":13.81,"t":"2026-10-14T14:00:00Z","v":42988,"vw":13.775933},{"c":13.735,"h":13.74,"l":13.715,"n":546,"o":13.735,"t":"2026-10-14T14:15:00Z","v":36519,"vw":13.730581},{"c":13.735,"h":13.75,"l":13.715,"n":733,"o":13.735,"t":"2026-10-14T14:30:00Z","v":44606,"vw":13.729229},{"c":13.685,"h":13.745,"l":13.685,"n":706,"o":13.745,"t":"2026-10-14T14:45:00Z","v":37265,"vw":13.704439},{"c":13.685,"h":13.685,"l":13.64,"n":696,"o":13.68,"t":"2026-10-14T15:00:00Z","v":36642,"vw":13.662902},{"c":13.695,"h":13.735,"l":13.675,"n":529,"o":13.675,"t":"2026-10-14T15:15:00Z","v":23708,"vw":13.706447},{"c":13.665,"h":13.705,"l":13.66,"n":649,"o":13.695,"t":"2026-10-14T15:30:00Z","v":67855,"vw":13.681116},{"c":13.665,"h":13.705,"l":13.665,"n":590,"o":13.6665,"t":"2026-10-14T15:45:00Z","v":50288,"vw":13.681316},{"c":13.715,"h":13.715,"l":13.635,"n":774,"o":13.665,"t":"2026-10-14T16:00:00Z","v":54478,"vw":13.667732},{"c":13.705,"h":13.715,"l":13.675,"n":705,"o":13.715,"t":"2026-10-14T16:15:00Z","v":53204,"vw":13.696651},{"c":13.72,"h":13.75,"l":13.695,"n":881,"o":13.7,"t":"2026-10-14T16:30:00Z","v":59077,"vw":13.723475},{"c":13.675,"h":13.725,"l":13.67,"n":523,"o":13.72,"t":"2026-10-14T16:45:00Z","v":29220,"vw":13.697293},{"c":13.685,"h":13.685,"l":13.65,"n":679,"o":13.67,"t":"2026-10-14T17:00:00Z","v":53614,"vw":13.667796},{"c":13.695,"h":13.7,"l":13.675,"n":777,"o":13.69,"t":"2026-10-14T17:15:00Z","v":40110,"vw":13.689658},{"c":13.7,"h":13.76,"l":13.685,"n":860,"o":13.695,"t":"2026-10-14T17:30:00Z","v":66269,"vw":13.719813},{"c":13.73,"h":13.735,"l":13.695,"n":695,"o":13.695,"t":"2026-10-14T17:45:00Z","v":44360,"vw":13.71724},{"c":13.745,"h":13.755,"l":13.73,"n":727,"o":13.735,"t":"2026-10-14T18:00:00Z","v":48695,"vw":13.745406},{"c":13.765,"h":13.765,"l":13.715,"n":721,"o":13.745,"t":"2026-10-14T18:15:00Z","v":56317,"vw":13.732029},{"c":13.73,"h":13.765,"l":13.73,"n":678,"o":13.765,"t":"2026-10-14T18:30:00Z","v":52761,"vw":13.749846},{"c":13.785,"h":13.785,"l":13.735,"n":1053,"o":13.735,"t":"2026-10-14T18:45:00Z","v":91720,"vw":13.75242},{"c":13.775,"h":13.79,"l":13.725,"n":1175,"o":13.785,"t":"2026-10-14T19:00:00Z","v":87070,"vw":13.762799},{"c":13.79,"h":13.805,"l":13.755,"n":868,"o":13.775,"t":"2026-10-14T19:15:00Z","v":60142,"vw":13.776909},{"c":13.77,"h":13.815,"l":13.765,"n":1416,"o":13.795,"t":"2026-10-14T19:30:00Z","v":125859,"vw":13.783951},{"c":13.82,"h":13.82,"l":13.75,"n":4476,"o":13.77,"t":"2026-10-14T19:45:00Z","v":515725,"vw":13.782632},{"c":13.81,"h":13.81,"l":13.81,"n":44,"o":13.81,"t":"2026-10-14T20:00:00Z","v":750108,"vw":13.81},{"c":13.83,"h":13.83,"l":13.83,"n":4,"o":13.83,"t":"2026-10-15T10:45:00Z","v":800,"vw":13.83},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-15T11:30:00Z","v":428,"vw":14.01},{"c":14.095,"h":14.11,"l":13.89,"n":579,"o":14.02,"t":"2026-10-15T13:30:00Z","v":138305,"vw":14.055748},{"c":14.125,"h":14.18,"l":14.05,"n":395,"o":14.08,"t":"2026-10-15T13:45:00Z","v":63714,"vw":14.102933},{"c":14.095,"h":14.14,"l":14.075,"n":869,"o":14.12,"t":"2026-10-15T14:00:00Z","v":80323,"vw":14.104599},{"c":14.155,"h":14.175,"l":14.095,"n":1868,"o":14.1,"t":"2026-10-15T14:15:00Z","v":222093,"vw":14.135186},{"c":14.25,"h":14.275,"l":14.155,"n":1393,"o":14.16,"t":"2026-10-15T14:30:00Z","v":262580,"vw":14.214179},{"c":14.215,"h":14.265,"l":14.2,"n":853,"o":14.245,"t":"2026-10-15T14:45:00Z","v":151321,"vw":14.245576},{"c":14.2155,"h":14.245,"l":14.205,"n":591,"o":14.22,"t":"2026-10-15T15:00:00Z","v":35614,"vw":14.225397},{"c":14.185,"h":14.21,"l":14.17,"n":510,"o":14.21,"t":"2026-10-15T15:15:00Z","v":21754,"vw":14.184968},{"c":14.215,"h":14.23,"l":14.175,"n":758,"o":14.185,"t":"2026-10-15T15:30:00Z","v":42425,"vw":14.196951},{"c":14.245,"h":14.255,"l":14.195,"n":1129,"o":14.22,"t":"2026-10-15T15:45:00Z","v":158076,"vw":14.218668},{"c":14.235,"h":14.26,"l":14.225,"n":618,"o":14.245,"t":"2026-10-15T16:00:00Z","v":41505,"vw":14.24137},{"c":14.26,"h":14.26,"l":14.235,"n":389,"o":14.235,"t":"2026-10-15T16:15:00Z","v":20790,"vw":14.248707},{"c":14.3,"h":14.3,"l":14.245,"n":707,"o":14.255,"t":"2026-10-15T16:30:00Z","v":76031,"vw":14.27827},{"c":14.32,"h":14.325,"l":14.29,"n":1393,"o":14.31,"t":"2026-10-15T16:45:00Z","v":165932,"vw":14.304455},{"c":14.285,"h":14.335,"l":14.28,"n":668,"o":14.325,"t":"2026-10-15T17:00:00Z","v":107017,"vw":14.303554},{"c":14.325,"h":14.33,"l":14.28,"n":518,"o":14.285,"t":"2026-10-15T17:15:00Z","v":43030,"vw":14.305479},{"c":14.34,"h":14.35,"l":14.305,"n":596,"o":14.325,"t":"2026-10-15T17:30:00Z","v":42295,"vw":14.325215},{"c":14.345,"h":14.345,"l":14.315,"n":852,"o":14.345,"t":"2026-10-15T17:45:00Z","v":74124,"vw":14.335241},{"c":14.33,"h":14.385,"l":14.325,"n":1255,"o":14.35,"t":"2026-10-15T18:00:00Z","v":204609,"vw":14.356228},{"c":14.275,"h":14.38,"l":14.26,"n":794,"o":14.335,"t":"2026-10-15T18:15:00Z","v":232849,"vw":14.293708},{"c":14.225,"h":14.29,"l":14.22,"n":740,"o":14.275,"t":"2026-10-15T18:30:00Z","v":98489,"vw":14.259489},{"c":14.165,"h":14.23,"l":14.12,"n":1091,"o":14.23,"t":"2026-10-15T18:45:00Z","v":119510,"vw":14.171036},{"c":14.135,"h":14.165,"l":14.13,"n":609,"o":14.165,"t":"2026-10-15T19:00:00Z","v":54982,"vw":14.151795},{"c":14.06,"h":14.145,"l":14.015,"n":1345,"o":14.135,"t":"2026-10-15T19:15:00Z","v":122519,"vw":14.07843},{"c":14.025,"h":14.065,"l":14,"n":1977,"o":14.05,"t":"2026-10-15T19:30:00Z","v":304205,"vw":14.040172},{"c":13.915,"h":14.05,"l":13.91,"n":4012,"o":14.025,"t":"2026-10-15T19:45:00Z","v":502967,"vw":13.961436},{"c":13.92,"h":13.92,"l":13.92,"n":33,"o":13.92,"t":"2026-10-15T20:00:00Z","v":571800,"vw":13.92},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-15T20:45:00Z","v":1200,"vw":13.92},{"c":14.07,"h":14.08,"l":13.9,"n":489,"o":14.03,"t":"2026-10-16T13:30:00Z","v":48308,"vw":14.012658},{"c":14.045,"h":14.075,"l":13.97,"n":1305,"o":14.07,"t":"2026-10-16T13:45:00Z","v":216291,"vw":14.01338},{"c":14.005,"h":14.055,"l":14,"n":713,"o":14.045,"t":"2026-10-16T14:00:00Z","v":56024,"vw":14.025844},{"c":14.005,"h":14.015,"l":13.965,"n":510,"o":14.005,"t":"2026-10-16T14:15:00Z","v":43672,"vw":13.995575},{"c":13.915,"h":14.01,"l":13.915,"n":463,"o":14.005,"t":"2026-10-16T14:30:00Z","v":34258,"vw":13.965681},{"c":13.935,"h":13.94,"l":13.88,"n":595,"o":13.91,"t":"2026-10-16T14:45:00Z","v":52235,"vw":13.913294},{"c":14.025,"h":14.045,"l":13.935,"n":1031,"o":13.94,"t":"2026-10-16T15:00:00Z","v":113550,"vw":14.000589},{"c":14.015,"h":14.075,"l":14.015,"n":1338,"o":14.025,"t":"2026-10-16T15:15:00Z","v":211107,"vw":14.036581},{"c":13.969,"h":14.0491,"l":13.96,"n":769,"o":14.015,"t":"2026-10-16T15:30:00Z","v":64953,"vw":14.010532},{"c":13.905,"h":13.98,"l":13.905,"n":560,"o":13.965,"t":"2026-10-16T15:45:00Z","v":48904,"vw":13.936607},{"c":13.875,"h":13.905,"l":13.86,"n":636,"o":13.9,"t":"2026-10-16T16:00:00Z","v":64295,"vw":13.884326},{"c":13.895,"h":13.9,"l":13.84,"n":555,"o":13.875,"t":"2026-10-16T16:15:00Z","v":51928,"vw":13.86176},{"c":13.835,"h":13.89,"l":13.79,"n":918,"o":13.89,"t":"2026-10-16T16:30:00Z","v":104358,"vw":13.846303},{"c":13.815,"h":13.84,"l":13.8,"n":456,"o":13.83,"t":"2026-10-16T16:45:00Z","v":39425,"vw":13.820964},{"c":13.815,"h":13.825,"l":13.76,"n":1279,"o":13.815,"t":"2026-10-16T17:00:00Z","v":103257,"vw":13.787311},{"c":13.765,"h":13.815,"l":13.76,"n":543,"o":13.815,"t":"2026-10-16T17:15:00Z","v":37536,"vw":13.784688},{"c":13.825,"h":13.86,"l":13.765,"n":1320,"o":13.765,"t":"2026-10-16T17:30:00Z","v":104369,"vw":13.809864},{"c":13.765,"h":13.83,"l":13.74,"n":803,"o":13.825,"t":"2026-10-16T17:45:00Z","v":69526,"vw":13.779902},{"c":13.715,"h":13.77,"l":13.715,"n":917,"o":13.765,"t":"2026-10-16T18:00:00Z","v":95589,"vw":13.747346},{"c":13.735,"h":13.755,"l":13.715,"n":660,"o":13.715,"t":"2026-10-16T18:15:00Z","v":48161,"vw":13.735358},{"c":13.735,"h":13.74,"l":13.72,"n":651,"o":13.74,"t":"2026-10-16T18:30:00Z","v":46124,"vw":13.730496},{"c":13.775,"h":13.8,"l":13.73,"n":1243,"o":13.74,"t":"2026-10-16T18:45:00Z","v":110745,"vw":13.757652},{"c":13.785,"h":13.785,"l":13.73,"n":1168,"o":13.77,"t":"2026-10-16T19:00:00Z","v":128208,"vw":13.760628},{"c":13.825,"h":13.825,"l":13.76,"n":1072,"o":13.7801,"t":"2026-10-16T19:15:00Z","v":101012,"vw":13.791299},{"c":13.83,"h":13.845,"l":13.8,"n":1504,"o":13.83,"t":"2026-10-16T19:30:00Z","v":158355,"vw":13.826216},{"c":13.82,"h":13.845,"l":13.77,"n":4622,"o":13.835,"t":"2026-10-16T19:45:00Z","v":545902,"vw":13.808361},{"c":13.82,"h":13.82,"l":13.82,"n":34,"o":13.82,"t":"2026-10-16T20:00:00Z","v":738469,"vw":13.82},{"c":13.69,"h":13.97,"l":13.68,"n":462,"o":13.85,"t":"2026-10-19T13:30:00Z","v":46715,"vw":13.778222},{"c":13.63,"h":13.68,"l":13.62,"n":411,"o":13.67,"t":"2026-10-19T13:45:00Z","v":24927,"vw":13.646156},{"c":13.66,"h":13.69,"l":13.575,"n":805,"o":13.63,"t":"2026-10-19T14:00:00Z","v":42364,"vw":13.649251},{"c":13.635,"h":13.685,"l":13.635,"n":541,"o":13.67,"t":"2026-10-19T14:15:00Z","v":19462,"vw":13.655352},{"c":13.625,"h":13.645,"l":13.625,"n":447,"o":13.635,"t":"2026-10-19T14:30:00Z","v":20643,"vw":13.634588},{"c":13.715,"h":13.72,"l":13.615,"n":610,"o":13.62,"t":"2026-10-19T14:45:00Z","v":34703,"vw":13.648764},{"c":13.765,"h":13.775,"l":13.725,"n":513,"o":13.725,"t":"2026-10-19T15:00:00Z","v":31869,"vw":13.752193},{"c":13.685,"h":13.765,"l":13.675,"n":651,"o":13.76,"t":"2026-10-19T15:15:00Z","v":56479,"vw":13.716617},{"c":13.685,"h":13.695,"l":13.665,"n":610,"o":13.685,"t":"2026-10-19T15:30:00Z","v":42098,"vw":13.684005},{"c":13.685,"h":13.69,"l":13.655,"n":561,"o":13.685,"t":"2026-10-19T15:45:00Z","v":30521,"vw":13.671181},{"c":13.6454,"h":13.685,"l":13.63,"n":499,"o":13.685,"t":"2026-10-19T16:00:00Z","v":30196,"vw":13.649929},{"c":13.67,"h":13.685,"l":13.645,"n":617,"o":13.645,"t":"2026-10-19T16:15:00Z","v":31473,"vw":13.672574},{"c":13.675,"h":13.675,"l":13.645,"n":510,"o":13.67,"t":"2026-10-19T16:30:00Z","v":22276,"vw":13.661155},{"c":13.71,"h":13.71,"l":13.67,"n":733,"o":13.67,"t":"2026-10-19T16:45:00Z","v":58187,"vw":13.698087},{"c":13.7,"h":13.715,"l":13.685,"n":418,"o":13.715,"t":"2026-10-19T17:00:00Z","v":19641,"vw":13.696327},{"c":13.665,"h":13.71,"l":13.665,"n":496,"o":13.695,"t":"2026-10-19T17:15:00Z","v":30424,"vw":13.694326},{"c":13.665,"h":13.675,"l":13.64,"n":523,"o":13.66,"t":"2026-10-19T17:30:00Z","v":29533,"vw":13.65542},{"c":13.685,"h":13.69,"l":13.65,"n":491,"o":13.665,"t":"2026-10-19T17:45:00Z","v":24557,"vw":13.671381},{"c":13.665,"h":13.69,"l":13.66,"n":719,"o":13.685,"t":"2026-10-19T18:00:00Z","v":60593,"vw":13.67954},{"c":13.675,"h":13.695,"l":13.66,"n":767,"o":13.665,"t":"2026-10-19T18:15:00Z","v":73695,"vw":13.672812},{"c":13.695,"h":13.695,"l":13.675,"n":554,"o":13.675,"t":"2026-10-19T18:30:00Z","v":35111,"vw":13.68446},{"c":13.725,"h":13.73,"l":13.695,"n":878,"o":13.695,"t":"2026-10-19T18:45:00Z","v":50884,"vw":13.710169},{"c":13.73,"h":13.73,"l":13.71,"n":811,"o":13.725,"t":"2026-10-19T19:00:00Z","v":51032,"vw":13.719412},{"c":13.785,"h":13.785,"l":13.725,"n":1402,"o":13.725,"t":"2026-10-19T19:15:00Z","v":118587,"vw":13.756255},{"c":13.805,"h":13.82,"l":13.775,"n":1773,"o":13.785,"t":"2026-10-19T19:30:00Z","v":157941,"vw":13.798199},{"c":13.72,"h":13.809,"l":13.72,"n":4384,"o":13.805,"t":"2026-10-19T19:45:00Z","v":515968,"vw":13.755621},{"c":13.72,"h":13.72,"l":13.72,"n":53,"o":13.72,"t":"2026-10-19T20:00:00Z","v":451085,"vw":13.72},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-20T08:30:00Z","v":150,"vw":13.68},{"c":13.95,"h":13.96,"l":13.69,"n":430,"o":13.69,"t":"2026-10-20T13:30:00Z","v":45526,"vw":13.822418},{"c":13.94,"h":14.03,"l":13.925,"n":732,"o":13.95,"t":"2026-10-20T13:45:00Z","v":95029,"vw":13.977259},{"c":13.865,"h":13.93,"l":13.825,"n":904,"o":13.93,"t":"2026-10-20T14:00:00Z","v":130044,"vw":13.881873},{"c":13.995,"h":14.01,"l":13.86,"n":830,"o":13.875,"t":"2026-10-20T14:15:00Z","v":96525,"vw":13.922001},{"c":14.02,"h":14.04,"l":13.985,"n":694,"o":13.995,"t":"2026-10-20T14:30:00Z","v":53963,"vw":14.01711},{"c":14.105,"h":14.135,"l":14.0211,"n":941,"o":14.025,"t":"2026-10-20T14:45:00Z","v":68109,"vw":14.082571},{"c":14.07,"h":14.105,"l":14.04,"n":1117,"o":14.1,"t":"2026-10-20T15:00:00Z","v":145817,"vw":14.066132},{"c":14.055,"h":14.105,"l":14.035,"n":961,"o":14.065,"t":"2026-10-20T15:15:00Z","v":91420,"vw":14.07223},{"c":14.085,"h":14.105,"l":14.04,"n":807,"o":14.06,"t":"2026-10-20T15:30:00Z","v":98140,"vw":14.059023},{"c":13.955,"h":14.085,"l":13.955,"n":834,"o":14.085,"t":"2026-10-20T15:45:00Z","v":56987,"vw":14.041615},{"c":13.935,"h":13.96,"l":13.925,"n":618,"o":13.955,"t":"2026-10-20T16:00:00Z","v":35414,"vw":13.94284},{"c":13.99,"h":13.99,"l":13.935,"n":617,"o":13.94,"t":"2026-10-20T16:15:00Z","v":35027,"vw":13.951526},{"c":14.045,"h":14.06,"l":13.98,"n":786,"o":13.99,"t":"2026-10-20T16:30:00Z","v":55601,"vw":14.030466},{"c":14.03,"h":14.055,"l":14.015,"n":805,"o":14.05,"t":"2026-10-20T16:45:00Z","v":53678,"vw":14.033316},{"c":14.03,"h":14.04,"l":14,"n":935,"o":14.03,"t":"2026-10-20T17:00:00Z","v":94378,"vw":14.018463},{"c":14.015,"h":14.05,"l":14.01,"n":634,"o":14.025,"t":"2026-10-20T17:15:00Z","v":54224,"vw":14.032151},{"c":13.995,"h":14.025,"l":13.99,"n":549,"o":14.015,"t":"2026-10-20T17:30:00Z","v":42068,"vw":14.012844},{"c":14.025,"h":14.03,"l":13.99,"n":579,"o":13.995,"t":"2026-10-20T17:45:00Z","v":52912,"vw":14.004813},{"c":14.055,"h":14.075,"l":14.015,"n":1134,"o":14.03,"t":"2026-10-20T18:00:00Z","v":131051,"vw":14.041585},{"c":14.085,"h":14.085,"l":14.055,"n":587,"o":14.055,"t":"2026-10-20T18:15:00Z","v":65961,"vw":14.067855},{"c":14.08,"h":14.1,"l":14.07,"n":687,"o":14.08,"t":"2026-10-20T18:30:00Z","v":67747,"vw":14.084353},{"c":14.1,"h":14.105,"l":14.085,"n":807,"o":14.09,"t":"2026-10-20T18:45:00Z","v":85286,"vw":14.093405},{"c":14.14,"h":14.15,"l":14.095,"n":798,"o":14.095,"t":"2026-10-20T19:00:00Z","v":75241,"vw":14.128793},{"c":14.135,"h":14.155,"l":14.125,"n":1119,"o":14.145,"t":"2026-10-20T19:15:00Z","v":123202,"vw":14.141553},{"c":14.2011,"h":14.205,"l":14.115,"n":1488,"o":14.13,"t":"2026-10-20T19:30:00Z","v":147115,"vw":14.144114},{"c":14.09,"h":14.205,"l":14.08,"n":4023,"o":14.2,"t":"2026-10-20T19:45:00Z","v":393876,"vw":14.115232},{"c":14.1,"h":14.1,"l":14.09,"n":42,"o":14.09,"t":"2026-10-20T20:00:00Z","v":584932,"vw":14.09993},{"c":14.2,"h":14.27,"l":14.15,"n":401,"o":14.27,"t":"2026-10-21T13:30:00Z","v":70437,"vw":14.181367},{"c":14.14,"h":14.2,"l":14.12,"n":286,"o":14.2,"t":"2026-10-21T13:45:00Z","v":39681,"vw":14.156411},{"c":14.105,"h":14.155,"l":14.06,"n":624,"o":14.14,"t":"2026-10-21T14:00:00Z","v":46579,"vw":14.109355},{"c":14.085,"h":14.13,"l":14.07,"n":497,"o":14.105,"t":"2026-10-21T14:15:00Z","v":58906,"vw":14.098196},{"c":14.125,"h":14.16,"l":14.085,"n":782,"o":14.09,"t":"2026-10-21T14:30:00Z","v":63704,"vw":14.11764},{"c":14.07,"h":14.1575,"l":14.07,"n":1154,"o":14.1201,"t":"2026-10-21T14:45:00Z","v":96077,"vw":14.122354},{"c":14.015,"h":14.075,"l":14.005,"n":1061,"o":14.07,"t":"2026-10-21T15:00:00Z","v":62355,"vw":14.038376},{"c":14.035,"h":14.04,"l":13.955,"n":1408,"o":14.01,"t":"2026-10-21T15:15:00Z","v":103296,"vw":13.994853},{"c":14.015,"h":14.065,"l":14.015,"n":685,"o":14.035,"t":"2026-10-21T15:30:00Z","v":33976,"vw":14.037932},{"c":14.055,"h":14.07,"l":14.02,"n":1294,"o":14.02,"t":"2026-10-21T15:45:00Z","v":94926,"vw":14.048864},{"c":14.08,"h":14.085,"l":14.05,"n":574,"o":14.055,"t":"2026-10-21T16:00:00Z","v":29597,"vw":14.070854},{"c":14.095,"h":14.0988,"l":14.08,"n":453,"o":14.085,"t":"2026-10-21T16:15:00Z","v":20466,"vw":14.089797},{"c":14.095,"h":14.115,"l":14.07,"n":1420,"o":14.095,"t":"2026-10-21T16:30:00Z","v":117568,"vw":14.099558},{"c":14.105,"h":14.105,"l":14.09,"n":524,"o":14.095,"t":"2026-10-21T16:45:00Z","v":29145,"vw":14.097769},{"c":14.045,"h":14.105,"l":14.045,"n":642,"o":14.105,"t":"2026-10-21T17:00:00Z","v":38525,"vw":14.079779},{"c":14.0455,"h":14.06,"l":14.035,"n":532,"o":14.045,"t":"2026-10-21T17:15:00Z","v":28535,"vw":14.046624},{"c":14.035,"h":14.045,"l":14.02,"n":530,"o":14.045,"t":"2026-10-21T17:30:00Z","v":31952,"vw":14.029589},{"c":14.01,"h":14.065,"l":14.01,"n":840,"o":14.035,"t":"2026-10-21T17:45:00Z","v":57913,"vw":14.04593},{"c":14.045,"h":14.045,"l":14,"n":1280,"o":14.015,"t":"2026-10-21T18:00:00Z","v":133798,"vw":14.023089},{"c":14.06,"h":14.075,"l":14.045,"n":916,"o":14.05,"t":"2026-10-21T18:15:00Z","v":76294,"vw":14.058159},{"c":14.055,"h":14.06,"l":14.04,"n":649,"o":14.06,"t":"2026-10-21T18:30:00Z","v":48034,"vw":14.05163},{"c":13.975,"h":14.065,"l":13.975,"n":1045,"o":14.06,"t":"2026-10-21T18:45:00Z","v":87503,"vw":14.035331},{"c":13.93,"h":13.985,"l":13.915,"n":1013,"o":13.975,"t":"2026-10-21T19:00:00Z","v":78429,"vw":13.949287},{"c":14.03,"h":14.03,"l":13.93,"n":1020,"o":13.93,"t":"2026-10-21T19:15:00Z","v":77215,"vw":13.991346},{"c":14.015,"h":14.05,"l":14.005,"n":1779,"o":14.04,"t":"2026-10-21T19:30:00Z","v":164457,"vw":14.032919},{"c":14.035,"h":14.04,"l":13.99,"n":4265,"o":14.015,"t":"2026-10-21T19:45:00Z","v":468778,"vw":14.015826},{"c":14.04,"h":14.04,"l":14.04,"n":42,"o":14.04,"t":"2026-10-21T20:00:00Z","v":451449,"vw":14.04},{"c":14.035,"h":14.06,"l":13.97,"n":244,"o":13.97,"t":"2026-10-22T13:30:00Z","v":23958,"vw":14.01751},{"c":14.12,"h":14.12,"l":14.025,"n":335,"o":14.05,"t":"2026-10-22T13:45:00Z","v":28619,"vw":14.068039},{"c":14.16,"h":14.215,"l":14.13,"n":883,"o":14.13,"t":"2026-10-22T14:00:00Z","v":116507,"vw":14.177159},{"c":14.205,"h":14.24,"l":14.165,"n":995,"o":14.165,"t":"2026-10-22T14:15:00Z","v":99519,"vw":14.210106},{"c":14.205,"h":14.215,"l":14.13,"n":796,"o":14.205,"t":"2026-10-22T14:30:00Z","v":47615,"vw":14.195559}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.565957042228785,"iv":1.4239541168473413,"gamma":0.04093602634572678,"theta":-0.02299134879305763,"vega":0.009379891417028793,"rho":0.0013880755673122073,"breakevenPct":68.42038017748001},{"delta":0.2,"premium":0.3683489574530142,"strike":19.33489574530142,"iv":1.0099988659864854,"gamma":0.08290169428716121,"theta":-0.018799206797245872,"vega":0.011062203467225844,"rho":0.001939098988374536,"breakevenPct":38.608826611005526},{"delta":0.25,"premium":0.3529112945423966,"strike":17.791129454239663,"iv":0.7851417199799022,"gamma":0.13934695985441148,"theta":-0.01570119867856857,"vega":0.012357715052971627,"rho":0.002486932340862594,"breakevenPct":27.64010375506196},{"delta":0.3,"premium":0.337473631631779,"strike":16.2473631631779,"iv":0.5602845739733192,"gamma":0.19579222542166175,"theta":-0.012603190559891262,"vega":0.013653226638717408,"rho":0.0030347656933506517,"breakevenPct":16.6713808991184},{"delta":0.35,"premium":0.4307054438602883,"strike":14.880333459780806,"iv":0.39978665252903195,"gamma":0.23781754535480598,"theta":-0.010168518479874449,"vega":0.014539871094669926,"rho":0.0035044189484847803,"breakevenPct":7.710438998530378},{"delta":0.4,"premium":0.981254630632624,"strike":14.2570702294725,"iv":0.5101338011177401,"gamma":0.21915892741108717,"theta":-0.010525385562553877,"vega":0.013705866379409121,"rho":0.003645064293921124,"breakevenPct":7.198908618396936},{"delta":0.45,"premium":1.531803817404959,"strike":13.633806999164197,"iv":0.6204809497064482,"gamma":0.20050030946736838,"theta":-0.010882252645233305,"vega":0.012871861664148316,"rho":0.0037857096393574675,"breakevenPct":6.687378238263494},{"delta":0.5,"premium":2.0823530041772944,"strike":13.010543768855893,"iv":0.7308280982951563,"gamma":0.1818416915236496,"theta":-0.01123911972791273,"vega":0.012037856948887513,"rho":0.003926354984793811,"breakevenPct":6.1758478581300515},{"delta":0.55,"premium":2.63290219094963,"strike":12.38728053854759,"iv":0.8411752468838645,"gamma":0.16318307357993078,"theta":-0.011595986810592158,"vega":0.011203852233626709,"rho":0.004067000330230155,"breakevenPct":5.66431747799661},{"delta":0.6,"premium":3.183451377721964,"strike":11.764017308239286,"iv":0.9515223954725724,"gamma":0.14452445563621202,"theta":-0.011952853893271585,"vega":0.010369847518365906,"rho":0.004207645675666498,"breakevenPct":5.152787097863168},{"delta":0.65,"premium":3.7340005644943,"strike":11.14075407793098,"iv":1.0618695440612806,"gamma":0.12586583769249318,"theta":-0.01230972097595101,"vega":0.0095358428031051,"rho":0.0043482910211028415,"breakevenPct":4.641256717729725},{"delta":0.7,"premium":4.284549751266635,"strike":10.517490847622678,"iv":1.1722166926499886,"gamma":0.1072072197487744,"theta":-0.012666588058630439,"vega":0.008701838087844298,"rho":0.004488936366539185,"breakevenPct":4.129726337596283},{"delta":0.75,"premium":4.83509893803897,"strike":9.894227617314373,"iv":1.2825638412386968,"gamma":0.08854860180505558,"theta":-0.013023455141309866,"vega":0.007867833372583493,"rho":0.004629581711975529,"breakevenPct":3.6181959574628415},{"delta":0.8,"premium":5.385648124811306,"strike":9.270964387006067,"iv":1.392910989827405,"gamma":0.0698899838613368,"theta":-0.013380322223989292,"vega":0.007033828657322689,"rho":0.004770227057411872,"breakevenPct":3.106665577329399},{"delta":0.85,"premium":5.936197311583641,"strike":8.647701156697764,"iv":1.503258138416113,"gamma":0.05123136591761801,"theta":-0.013737189306668719,"vega":0.006199823942061885,"rho":0.004910872402848216,"breakevenPct":2.5951351971959573},{"delta":0.9,"premium":6.486746498355977,"strike":8.02443792638946,"iv":1.6136052870048212,"gamma":0.03257274797389917,"theta":-0.014094056389348148,"vega":0.0053658192268010805,"rho":0.0050515177482845595,"breakevenPct":2.083604817062514}],"put":[{"delta":0.1,"premium":0.25617697453150673,"strike":8.960767515616443,"iv":1.69321457432256,"gamma":0.0671217036665222,"theta":-0.013987318937061764,"vega":0.006767319984836696,"rho":-0.0014008030798808014,"breakevenPct":38.76475173348621},{"delta":0.15,"premium":0.15986764124851838,"strike":12.52666930067167,"iv":0.4733721849071513,"gamma":0.12080545239035953,"theta":-0.007219201896483603,"vega":0.009160806005531411,"rho":-0.0019380431232921527,"breakevenPct":13.001747031845566},{"delta":0.2,"premium":0.25123468984591074,"strike":12.773607269853812,"iv":0.4657072303437377,"gamma":0.13196704859739233,"theta":-0.007396997234294745,"vega":0.009723824575266694,"rho":-0.002588775143427954,"breakevenPct":11.907333239480112},{"delta":0.25,"premium":0.342601738443303,"strike":13.020545239035954,"iv":0.45804227578032397,"gamma":0.14312864480442514,"theta":-0.007574792572105886,"vega":0.010286843145001976,"rho":-0.0032395071635637554,"breakevenPct":10.812919447114659},{"delta":0.3,"premium":0.43396878704069536,"strike":13.267483208218096,"iv":0.4503773212169103,"gamma":0.1542902410114579,"theta":-0.007752587909917029,"vega":0.010849861714737258,"rho":-0.0038902391836995566,"breakevenPct":9.718505654749205},{"delta":0.35,"premium":0.5253358356380877,"strike":13.514421177400237,"iv":0.44271236665349667,"gamma":0.16545183721849072,"theta":-0.00793038324772817,"vega":0.011412880284472541,"rho":-0.004540971203835358,"breakevenPct":8.624091862383752},{"delta":0.4,"premium":0.61670288423548,"strike":13.761359146582379,"iv":0.43504741209008296,"gamma":0.17661343342552352,"theta":-0.008108178585539312,"vega":0.011975898854207825,"rho":-0.00519170322397116,"breakevenPct":7.5296780700182975},{"delta":0.45,"premium":0.7080699328328723,"strike":14.00829711576452,"iv":0.4273824575266693,"gamma":0.18777502963255632,"theta":-0.008285973923350454,"vega":0.012538917423943106,"rho":-0.005842435244106961,"breakevenPct":6.435264277652845},{"delta":0.5,"premium":0.7994369814302646,"strike":14.255235084946662,"iv":0.41971750296325566,"gamma":0.1989366258395891,"theta":-0.008463769261161595,"vega":0.013101935993678388,"rho":-0.0064931672642427616,"breakevenPct":5.340850485287391},{"delta":0.55,"premium":0.8908040300276571,"strike":14.502173054128804,"iv":0.41205254839984196,"gamma":0.2100982220466219,"theta":-0.008641564598972737,"vega":0.013664954563413672,"rho":-0.007143899284378564,"breakevenPct":4.246436692921938},{"delta":0.6,"premium":0.9821710786250494,"strike":14.749111023310945,"iv":0.4043875938364283,"gamma":0.22125981825365468,"theta":-0.008819359936783878,"vega":0.014227973133148953,"rho":-0.007794631304514365,"breakevenPct":3.152022900556485},{"delta":0.65,"premium":1.073538127222442,"strike":14.996048992493087,"iv":0.3967226392730146,"gamma":0.23242141446068748,"theta":-0.008997155274595022,"vega":0.014790991702884237,"rho":-0.008445363324650167,"breakevenPct":2.057609108191029},{"delta":0.7,"premium":3.7017958320127873,"strike":17.607241520608227,"iv":0.7159312567130836,"gamma":0.18169630173841086,"theta":-0.012999676262505512,"vega":0.01349965284169576,"rho":-0.011095965990995075,"breakevenPct":2.177659594826318},{"delta":0.75,"premium":6.371303791375382,"strike":20.256877212283257,"iv":1.0404548915841043,"gamma":0.129964901066064,"theta":-0.01706438791139324,"vega":0.012178161827158928,"rho":-0.01377908687922957,"breakevenPct":2.317457468112024},{"delta":0.8,"premium":9.040811750737976,"strike":22.906512903958287,"iv":1.364978526455125,"gamma":0.07823350039371721,"theta":-0.021129099560280966,"vega":0.010856670812622097,"rho":-0.016462207767464064,"breakevenPct":2.457255341397729},{"delta":0.85,"premium":8.797188352803296,"strike":22.737681108464706,"iv":1.3280147479914883,"gamma":0.045929842858409065,"theta":-0.019118920325086195,"vega":0.009354410980537372,"rho":-0.01681364591643604,"breakevenPct":1.931109703401956}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.565957042228785,"iv":1.4239541168473413,"gamma":0.04093602634572678,"theta":-0.02299134879305763,"vega":0.009379891417028793,"rho":0.0013880755673122073,"breakevenPct":68.42038017748001},{"delta":0.2,"premium":0.3683489574530142,"strike":19.33489574530142,"iv":1.0099988659864854,"gamma":0.08290169428716121,"theta":-0.018799206797245872,"vega":0.011062203467225844,"rho":0.001939098988374536,"breakevenPct":38.608826611005526},{"delta":0.25,"premium":0.3529112945423966,"strike":17.791129454239663,"iv":0.7851417199799022,"gamma":0.13934695985441148,"theta":-0.01570119867856857,"vega":0.012357715052971627,"rho":0.002486932340862594,"breakevenPct":27.64010375506196},{"delta":0.3,"premium":0.337473631631779,"strike":16.2473631631779,"iv":0.5602845739733192,"gamma":0.19579222542166175,"theta":-0.012603190559891262,"vega":0.013653226638717408,"rho":0.0030347656933506517,"breakevenPct":16.6713808991184},{"delta":0.35,"premium":0.4307054438602883,"strike":14.880333459780806,"iv":0.39978665252903195,"gamma":0.23781754535480598,"theta":-0.010168518479874449,"vega":0.014539871094669926,"rho":0.0035044189484847803,"breakevenPct":7.710438998530378},{"delta":0.4,"premium":0.981254630632624,"strike":14.2570702294725,"iv":0.5101338011177401,"gamma":0.21915892741108717,"theta":-0.010525385562553877,"vega":0.013705866379409121,"rho":0.003645064293921124,"breakevenPct":7.198908618396936},{"delta":0.45,"premium":1.531803817404959,"strike":13.633806999164197,"iv":0.6204809497064482,"gamma":0.20050030946736838,"theta":-0.010882252645233305,"vega":0.012871861664148316,"rho":0.0037857096393574675,"breakevenPct":6.687378238263494},{"delta":0.5,"premium":2.0823530041772944,"strike":13.010543768855893,"iv":0.7308280982951563,"gamma":0.1818416915236496,"theta":-0.01123911972791273,"vega":0.012037856948887513,"rho":0.003926354984793811,"breakevenPct":6.1758478581300515},{"delta":0.55,"premium":2.63290219094963,"strike":12.38728053854759,"iv":0.8411752468838645,"gamma":0.16318307357993078,"theta":-0.011595986810592158,"vega":0.011203852233626709,"rho":0.004067000330230155,"breakevenPct":5.66431747799661},{"delta":0.6,"premium":3.183451377721964,"strike":11.764017308239286,"iv":0.9515223954725724,"gamma":0.14452445563621202,"theta":-0.011952853893271585,"vega":0.010369847518365906,"rho":0.004207645675666498,"breakevenPct":5.152787097863168},{"delta":0.65,"premium":3.7340005644943,"strike":11.14075407793098,"iv":1.0618695440612806,"gamma":0.12586583769249318,"theta":-0.01230972097595101,"vega":0.0095358428031051,"rho":0.0043482910211028415,"breakevenPct":4.641256717729725},{"delta":0.7,"premium":4.284549751266635,"strike":10.517490847622678,"iv":1.1722166926499886,"gamma":0.1072072197487744,"theta":-0.012666588058630439,"vega":0.008701838087844298,"rho":0.004488936366539185,"breakevenPct":4.129726337596283},{"delta":0.75,"premium":4.83509893803897,"strike":9.894227617314373,"iv":1.2825638412386968,"gamma":0.08854860180505558,"theta":-0.013023455141309866,"vega":0.007867833372583493,"rho":0.004629581711975529,"breakevenPct":3.6181959574628415},{"delta":0.8,"premium":5.385648124811306,"strike":9.270964387006067,"iv":1.392910989827405,"gamma":0.0698899838613368,"theta":-0.013380322223989292,"vega":0.007033828657322689,"rho":0.004770227057411872,"breakevenPct":3.106665577329399},{"delta":0.85,"premium":5.936197311583641,"strike":8.647701156697764,"iv":1.503258138416113,"gamma":0.05123136591761801,"theta":-0.013737189306668719,"vega":0.006199823942061885,"rho":0.004910872402848216,"breakevenPct":2.5951351971959573},{"delta":0.9,"premium":6.486746498355977,"strike":8.02443792638946,"iv":1.6136052870048212,"gamma":0.03257274797389917,"theta":-0.014094056389348148,"vega":0.0053658192268010805,"rho":0.0050515177482845595,"breakevenPct":2.083604817062514}],"put":[{"delta":0.1,"premium":0.25617697453150673,"strike":8.960767515616443,"iv":1.69321457432256,"gamma":0.0671217036665222,"theta":-0.013987318937061764,"vega":0.006767319984836696,"rho":-0.0014008030798808014,"breakevenPct":38.76475173348621},{"delta":0.15,"premium":0.15986764124851838,"strike":12.52666930067167,"iv":0.4733721849071513,"gamma":0.12080545239035953,"theta":-0.007219201896483603,"vega":0.009160806005531411,"rho":-0.0019380431232921527,"breakevenPct":13.001747031845566},{"delta":0.2,"premium":0.25123468984591074,"strike":12.773607269853812,"iv":0.4657072303437377,"gamma":0.13196704859739233,"theta":-0.007396997234294745,"vega":0.009723824575266694,"rho":-0.002588775143427954,"breakevenPct":11.907333239480112},{"delta":0.25,"premium":0.342601738443303,"strike":13.020545239035954,"iv":0.45804227578032397,"gamma":0.14312864480442514,"theta":-0.007574792572105886,"vega":0.010286843145001976,"rho":-0.0032395071635637554,"breakevenPct":10.812919447114659},{"delta":0.3,"premium":0.43396878704069536,"strike":13.267483208218096,"iv":0.4503773212169103,"gamma":0.1542902410114579,"theta":-0.007752587909917029,"vega":0.010849861714737258,"rho":-0.0038902391836995566,"breakevenPct":9.718505654749205},{"delta":0.35,"premium":0.5253358356380877,"strike":13.514421177400237,"iv":0.44271236665349667,"gamma":0.16545183721849072,"theta":-0.00793038324772817,"vega":0.011412880284472541,"rho":-0.004540971203835358,"breakevenPct":8.624091862383752},{"delta":0.4,"premium":0.61670288423548,"strike":13.761359146582379,"iv":0.43504741209008296,"gamma":0.17661343342552352,"theta":-0.008108178585539312,"vega":0.011975898854207825,"rho":-0.00519170322397116,"breakevenPct":7.5296780700182975},{"delta":0.45,"premium":0.7080699328328723,"strike":14.00829711576452,"iv":0.4273824575266693,"gamma":0.18777502963255632,"theta":-0.008285973923350454,"vega":0.012538917423943106,"rho":-0.005842435244106961,"breakevenPct":6.435264277652845},{"delta":0.5,"premium":0.7994369814302646,"strike":14.255235084946662,"iv":0.41971750296325566,"gamma":0.1989366258395891,"theta":-0.008463769261161595,"vega":0.013101935993678388,"rho":-0.0064931672642427616,"breakevenPct":5.340850485287391},{"delta":0.55,"premium":0.8908040300276571,"strike":14.502173054128804,"iv":0.41205254839984196,"gamma":0.2100982220466219,"theta":-0.008641564598972737,"vega":0.013664954563413672,"rho":-0.007143899284378564,"breakevenPct":4.246436692921938},{"delta":0.6,"premium":0.9821710786250494,"strike":14.749111023310945,"iv":0.4043875938364283,"gamma":0.22125981825365468,"theta":-0.008819359936783878,"vega":0.014227973133148953,"rho":-0.007794631304514365,"breakevenPct":3.152022900556485},{"delta":0.65,"premium":1.073538127222442,"strike":14.996048992493087,"iv":0.3967226392730146,"gamma":0.23242141446068748,"theta":-0.008997155274595022,"vega":0.014790991702884237,"rho":-0.008445363324650167,"breakevenPct":2.057609108191029},{"delta":0.7,"premium":3.7017958320127873,"strike":17.607241520608227,"iv":0.7159312567130836,"gamma":0.18169630173841086,"theta":-0.012999676262505512,"vega":0.01349965284169576,"rho":-0.011095965990995075,"breakevenPct":2.177659594826318},{"delta":0.75,"premium":6.371303791375382,"strike":20.256877212283257,"iv":1.0404548915841043,"gamma":0.129964901066064,"theta":-0.01706438791139324,"vega":0.012178161827158928,"rho":-0.01377908687922957,"breakevenPct":2.317457468112024},{"delta":0.8,"premium":9.040811750737976,"strike":22.906512903958287,"iv":1.364978526455125,"gamma":0.07823350039371721,"theta":-0.021129099560280966,"vega":0.010856670812622097,"rho":-0.016462207767464064,"breakevenPct":2.457255341397729},{"delta":0.85,"premium":8.797188352803296,"strike":22.737681108464706,"iv":1.3280147479914883,"gamma":0.045929842858409065,"theta":-0.019118920325086195,"vega":0.009354410980537372,"rho":-0.01681364591643604,"breakevenPct":1.931109703401956}]}},"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"}}