{"symbol":"DOLE","url":"https://intraalpha.com/companies/DOLE","capturedAt":"2026-10-22T22:56:23.345Z","state":"ready","quote":{"symbol":"DOLE","last_price":13.68,"prev_close":13.11,"regular_close":13.52,"change":0.57,"change_pct":4.3478,"regular_change":0.41,"regular_change_pct":3.1274,"extended_change":0.16,"extended_change_pct":1.1834,"bid":13.01,"ask":13.68,"bid_size":300,"ask_size":500,"volume":1050872,"vwap":13.416326,"open":13.16,"high":13.52,"low":13.12,"close":13.52,"trade_count":11648,"last_trade_at":"2026-10-22T22:45:33.832883786Z","last_quote_at":"2026-10-22T22:46:14.272956633Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:18.520043745-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DOLE","fetched_at":"2026-10-22T22:56:22.813220+00:00","name":"Dole PLC","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FARM PRODUCTS","country":"USA","description":"Dole PLC is a leading global supplier of fresh produce, based in Dublin, Ireland, with operations spanning over 70 countries. The company specializes in a wide array of products, including bananas, pineapples, and packaged salads, and is committed to sustainability and innovative practices to cater to the rising demand for healthier food options. Boasting a strong supply chain and an efficient distribution network, Dole is strategically positioned to capitalize on market trends, reinforcing its status as a pivotal player in the agricultural industry and presenting a compelling investment opportunity within the health and wellness sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1238355000,"ebitda":301493000,"pe_ratio":17.72,"peg_ratio":null,"book_value":14.07,"dividend_per_share":0.34,"dividend_yield":0.0257,"eps":0.74,"revenue_ttm":9486662000,"gross_profit_ttm":694104000,"profit_margin":0.0063,"operating_margin_ttm":0.0274,"return_on_assets_ttm":0.0255,"return_on_equity_ttm":0.0693,"quarterly_earnings_growth":1.831,"quarterly_revenue_growth":0.029,"analyst_target_price":17.44,"analyst_number":null,"beta":0.679,"fifty_two_week_high":16.27,"fifty_two_week_low":12.22,"fifty_day_ma":13.27,"two_hundred_day_ma":14.34,"shares_outstanding":94459000,"forward_pe":8.49,"price_to_sales":0.131,"price_to_book":0.918,"ev_to_revenue":0.25,"ev_to_ebitda":7.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:22.813220+00:00"},"optionObservedAt":"2026-10-22T19:59:59.607Z","bars":[{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-15T13:25:00Z","v":100,"vw":13.75},{"c":13.79,"h":13.82,"l":13.725,"n":136,"o":13.8,"t":"2026-10-15T13:30:00Z","v":26474,"vw":13.783795},{"c":13.815,"h":13.83,"l":13.79,"n":88,"o":13.8,"t":"2026-10-15T13:35:00Z","v":3659,"vw":13.810833},{"c":13.78,"h":13.83,"l":13.78,"n":61,"o":13.81,"t":"2026-10-15T13:40:00Z","v":2499,"vw":13.816935},{"c":13.82,"h":13.825,"l":13.75,"n":126,"o":13.76,"t":"2026-10-15T13:45:00Z","v":7090,"vw":13.791263},{"c":13.88,"h":13.88,"l":13.83,"n":122,"o":13.83,"t":"2026-10-15T13:50:00Z","v":23263,"vw":13.835413},{"c":13.91,"h":13.93,"l":13.89,"n":101,"o":13.89,"t":"2026-10-15T13:55:00Z","v":8750,"vw":13.902912},{"c":13.88,"h":13.92,"l":13.88,"n":123,"o":13.9,"t":"2026-10-15T14:00:00Z","v":6513,"vw":13.90008},{"c":13.89,"h":13.915,"l":13.88,"n":138,"o":13.88,"t":"2026-10-15T14:05:00Z","v":5726,"vw":13.895451},{"c":13.85,"h":13.895,"l":13.85,"n":230,"o":13.895,"t":"2026-10-15T14:10:00Z","v":12765,"vw":13.873935},{"c":13.85,"h":13.86,"l":13.85,"n":75,"o":13.85,"t":"2026-10-15T14:15:00Z","v":4387,"vw":13.856654},{"c":13.84,"h":13.86,"l":13.84,"n":88,"o":13.85,"t":"2026-10-15T14:20:00Z","v":2874,"vw":13.848382},{"c":13.8,"h":13.85,"l":13.8,"n":142,"o":13.85,"t":"2026-10-15T14:25:00Z","v":7837,"vw":13.815761},{"c":13.78,"h":13.83,"l":13.78,"n":232,"o":13.82,"t":"2026-10-15T14:30:00Z","v":14701,"vw":13.805907},{"c":13.77,"h":13.8,"l":13.77,"n":190,"o":13.77,"t":"2026-10-15T14:35:00Z","v":7514,"vw":13.782211},{"c":13.71,"h":13.75,"l":13.71,"n":94,"o":13.75,"t":"2026-10-15T14:40:00Z","v":3512,"vw":13.733526},{"c":13.71,"h":13.72,"l":13.69,"n":160,"o":13.72,"t":"2026-10-15T14:45:00Z","v":6015,"vw":13.708064},{"c":13.71,"h":13.73,"l":13.705,"n":178,"o":13.715,"t":"2026-10-15T14:50:00Z","v":12909,"vw":13.716983},{"c":13.72,"h":13.74,"l":13.7101,"n":142,"o":13.73,"t":"2026-10-15T14:55:00Z","v":6872,"vw":13.722883},{"c":13.71,"h":13.73,"l":13.71,"n":140,"o":13.72,"t":"2026-10-15T15:00:00Z","v":6219,"vw":13.719203},{"c":13.705,"h":13.715,"l":13.69,"n":146,"o":13.715,"t":"2026-10-15T15:05:00Z","v":7434,"vw":13.704246},{"c":13.675,"h":13.71,"l":13.675,"n":132,"o":13.705,"t":"2026-10-15T15:10:00Z","v":5147,"vw":13.69103},{"c":13.67,"h":13.675,"l":13.6601,"n":120,"o":13.67,"t":"2026-10-15T15:15:00Z","v":5592,"vw":13.663602},{"c":13.625,"h":13.66,"l":13.625,"n":213,"o":13.66,"t":"2026-10-15T15:20:00Z","v":7680,"vw":13.648985},{"c":13.65,"h":13.65,"l":13.625,"n":72,"o":13.625,"t":"2026-10-15T15:25:00Z","v":3050,"vw":13.637646},{"c":13.61,"h":13.65,"l":13.61,"n":121,"o":13.65,"t":"2026-10-15T15:30:00Z","v":7514,"vw":13.639218},{"c":13.625,"h":13.625,"l":13.61,"n":56,"o":13.61,"t":"2026-10-15T15:35:00Z","v":2668,"vw":13.61667},{"c":13.625,"h":13.64,"l":13.625,"n":196,"o":13.625,"t":"2026-10-15T15:40:00Z","v":14737,"vw":13.635943},{"c":13.605,"h":13.626981,"l":13.6,"n":147,"o":13.626981,"t":"2026-10-15T15:45:00Z","v":6836,"vw":13.610882},{"c":13.61,"h":13.62,"l":13.6,"n":84,"o":13.605,"t":"2026-10-15T15:50:00Z","v":3825,"vw":13.608575},{"c":13.62,"h":13.63,"l":13.62,"n":65,"o":13.62,"t":"2026-10-15T15:55:00Z","v":2704,"vw":13.621667},{"c":13.56,"h":13.62,"l":13.56,"n":133,"o":13.61,"t":"2026-10-15T16:00:00Z","v":6293,"vw":13.600089},{"c":13.56,"h":13.58,"l":13.56,"n":122,"o":13.57,"t":"2026-10-15T16:05:00Z","v":6136,"vw":13.574575},{"c":13.53,"h":13.56,"l":13.53,"n":123,"o":13.55,"t":"2026-10-15T16:10:00Z","v":8003,"vw":13.548656},{"c":13.575,"h":13.575,"l":13.52,"n":429,"o":13.53,"t":"2026-10-15T16:15:00Z","v":40761,"vw":13.544257},{"c":13.54,"h":13.575,"l":13.54,"n":81,"o":13.575,"t":"2026-10-15T16:20:00Z","v":6611,"vw":13.557802},{"c":13.56,"h":13.56,"l":13.545,"n":76,"o":13.545,"t":"2026-10-15T16:25:00Z","v":5476,"vw":13.549872},{"c":13.545,"h":13.56,"l":13.54,"n":157,"o":13.55,"t":"2026-10-15T16:30:00Z","v":10407,"vw":13.546886},{"c":13.54,"h":13.545,"l":13.53,"n":114,"o":13.54,"t":"2026-10-15T16:35:00Z","v":4572,"vw":13.538836},{"c":13.535,"h":13.54,"l":13.53,"n":146,"o":13.535,"t":"2026-10-15T16:40:00Z","v":6769,"vw":13.536314},{"c":13.53,"h":13.535,"l":13.525,"n":98,"o":13.53,"t":"2026-10-15T16:45:00Z","v":4241,"vw":13.527674},{"c":13.5,"h":13.535,"l":13.485,"n":177,"o":13.53,"t":"2026-10-15T16:50:00Z","v":10945,"vw":13.511752},{"c":13.495,"h":13.5,"l":13.49,"n":75,"o":13.5,"t":"2026-10-15T16:55:00Z","v":2278,"vw":13.494181},{"c":13.49,"h":13.505,"l":13.49,"n":97,"o":13.5,"t":"2026-10-15T17:00:00Z","v":5832,"vw":13.496966},{"c":13.485,"h":13.496,"l":13.475,"n":137,"o":13.49,"t":"2026-10-15T17:05:00Z","v":9452,"vw":13.488055},{"c":13.48,"h":13.496,"l":13.48,"n":99,"o":13.49,"t":"2026-10-15T17:10:00Z","v":6845,"vw":13.484795},{"c":13.47,"h":13.48,"l":13.47,"n":83,"o":13.47,"t":"2026-10-15T17:15:00Z","v":6387,"vw":13.477733},{"c":13.47,"h":13.48,"l":13.47,"n":61,"o":13.48,"t":"2026-10-15T17:20:00Z","v":3076,"vw":13.473859},{"c":13.47,"h":13.48,"l":13.47,"n":108,"o":13.475,"t":"2026-10-15T17:25:00Z","v":8493,"vw":13.474656},{"c":13.46,"h":13.475,"l":13.46,"n":75,"o":13.475,"t":"2026-10-15T17:30:00Z","v":3806,"vw":13.466052},{"c":13.43,"h":13.465,"l":13.43,"n":142,"o":13.4601,"t":"2026-10-15T17:35:00Z","v":5985,"vw":13.448327},{"c":13.425,"h":13.43,"l":13.405,"n":200,"o":13.43,"t":"2026-10-15T17:40:00Z","v":29470,"vw":13.41522},{"c":13.415,"h":13.43,"l":13.415,"n":167,"o":13.425,"t":"2026-10-15T17:45:00Z","v":18458,"vw":13.42244},{"c":13.425,"h":13.425,"l":13.41,"n":265,"o":13.415,"t":"2026-10-15T17:50:00Z","v":10792,"vw":13.421141},{"c":13.425,"h":13.425,"l":13.415,"n":225,"o":13.425,"t":"2026-10-15T17:55:00Z","v":12456,"vw":13.417207},{"c":13.43,"h":13.44,"l":13.425,"n":160,"o":13.425,"t":"2026-10-15T18:00:00Z","v":12438,"vw":13.431751},{"c":13.42,"h":13.435,"l":13.42,"n":90,"o":13.435,"t":"2026-10-15T18:05:00Z","v":4289,"vw":13.424008},{"c":13.415,"h":13.425,"l":13.41,"n":150,"o":13.42,"t":"2026-10-15T18:10:00Z","v":6975,"vw":13.414289},{"c":13.41,"h":13.425,"l":13.41,"n":184,"o":13.42,"t":"2026-10-15T18:15:00Z","v":10002,"vw":13.419921},{"c":13.405,"h":13.43,"l":13.385,"n":421,"o":13.415,"t":"2026-10-15T18:20:00Z","v":36651,"vw":13.41064},{"c":13.405,"h":13.41,"l":13.4,"n":102,"o":13.4,"t":"2026-10-15T18:25:00Z","v":14004,"vw":13.405005},{"c":13.405,"h":13.41,"l":13.4,"n":132,"o":13.4,"t":"2026-10-15T18:30:00Z","v":7304,"vw":13.403885},{"c":13.415,"h":13.415,"l":13.405,"n":103,"o":13.405,"t":"2026-10-15T18:35:00Z","v":5311,"vw":13.408346},{"c":13.38,"h":13.415,"l":13.38,"n":207,"o":13.41,"t":"2026-10-15T18:40:00Z","v":20328,"vw":13.393549},{"c":13.37,"h":13.38,"l":13.37,"n":106,"o":13.38,"t":"2026-10-15T18:45:00Z","v":7980,"vw":13.37325},{"c":13.365,"h":13.37,"l":13.355,"n":123,"o":13.36,"t":"2026-10-15T18:50:00Z","v":8819,"vw":13.362871},{"c":13.375,"h":13.38,"l":13.365,"n":125,"o":13.365,"t":"2026-10-15T18:55:00Z","v":5460,"vw":13.373149},{"c":13.375,"h":13.38,"l":13.375,"n":95,"o":13.375,"t":"2026-10-15T19:00:00Z","v":5087,"vw":13.375938},{"c":13.375,"h":13.38,"l":13.37,"n":166,"o":13.37,"t":"2026-10-15T19:05:00Z","v":8486,"vw":13.375858},{"c":13.365,"h":13.38,"l":13.365,"n":123,"o":13.375,"t":"2026-10-15T19:10:00Z","v":6719,"vw":13.371094},{"c":13.355,"h":13.37,"l":13.355,"n":152,"o":13.365,"t":"2026-10-15T19:15:00Z","v":8309,"vw":13.361502},{"c":13.365,"h":13.37,"l":13.355,"n":153,"o":13.355,"t":"2026-10-15T19:20:00Z","v":6922,"vw":13.361039},{"c":13.325,"h":13.365,"l":13.32,"n":316,"o":13.36,"t":"2026-10-15T19:25:00Z","v":21287,"vw":13.342879},{"c":13.355,"h":13.355,"l":13.32,"n":261,"o":13.325,"t":"2026-10-15T19:30:00Z","v":21446,"vw":13.330354},{"c":13.345,"h":13.355,"l":13.33,"n":384,"o":13.355,"t":"2026-10-15T19:35:00Z","v":40442,"vw":13.337682},{"c":13.375,"h":13.375,"l":13.335,"n":339,"o":13.345,"t":"2026-10-15T19:40:00Z","v":21204,"vw":13.350538},{"c":13.335,"h":13.395,"l":13.335,"n":400,"o":13.375,"t":"2026-10-15T19:45:00Z","v":29673,"vw":13.367585},{"c":13.41,"h":13.41,"l":13.33,"n":494,"o":13.335,"t":"2026-10-15T19:50:00Z","v":35401,"vw":13.36072},{"c":13.4,"h":13.43,"l":13.395,"n":1704,"o":13.405,"t":"2026-10-15T19:55:00Z","v":137737,"vw":13.409491},{"c":13.41,"h":13.41,"l":13.41,"n":10,"o":13.41,"t":"2026-10-15T20:00:00Z","v":195242,"vw":13.41},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-15T22:20:00Z","v":112,"vw":13.67},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T13:20:00Z","v":100,"vw":13.5},{"c":13.43,"h":13.53,"l":13.4,"n":83,"o":13.51,"t":"2026-10-16T13:30:00Z","v":27104,"vw":13.497245},{"c":13.415,"h":13.42,"l":13.39,"n":108,"o":13.41,"t":"2026-10-16T13:35:00Z","v":25292,"vw":13.401476},{"c":13.41,"h":13.41,"l":13.39,"n":30,"o":13.4,"t":"2026-10-16T13:40:00Z","v":1606,"vw":13.401579},{"c":13.45,"h":13.45,"l":13.41,"n":94,"o":13.41,"t":"2026-10-16T13:45:00Z","v":3609,"vw":13.438788},{"c":13.43,"h":13.45,"l":13.43,"n":54,"o":13.45,"t":"2026-10-16T13:50:00Z","v":1432,"vw":13.438571},{"c":13.45,"h":13.45,"l":13.435,"n":28,"o":13.435,"t":"2026-10-16T13:55:00Z","v":1755,"vw":13.448929},{"c":13.425,"h":13.45,"l":13.425,"n":84,"o":13.45,"t":"2026-10-16T14:00:00Z","v":5247,"vw":13.440135},{"c":13.435,"h":13.45,"l":13.43,"n":52,"o":13.43,"t":"2026-10-16T14:05:00Z","v":2189,"vw":13.442351},{"c":13.43,"h":13.44,"l":13.43,"n":27,"o":13.44,"t":"2026-10-16T14:10:00Z","v":2288,"vw":13.434862},{"c":13.4,"h":13.43,"l":13.4,"n":67,"o":13.43,"t":"2026-10-16T14:15:00Z","v":3261,"vw":13.419339},{"c":13.405,"h":13.405,"l":13.395,"n":29,"o":13.395,"t":"2026-10-16T14:20:00Z","v":953,"vw":13.4},{"c":13.435,"h":13.445,"l":13.405,"n":80,"o":13.405,"t":"2026-10-16T14:25:00Z","v":4818,"vw":13.429006},{"c":13.45,"h":13.45,"l":13.44,"n":22,"o":13.44,"t":"2026-10-16T14:30:00Z","v":1179,"vw":13.448788},{"c":13.445,"h":13.46,"l":13.445,"n":44,"o":13.455,"t":"2026-10-16T14:35:00Z","v":2310,"vw":13.452161},{"c":13.395,"h":13.44,"l":13.395,"n":212,"o":13.44,"t":"2026-10-16T14:40:00Z","v":15175,"vw":13.405697},{"c":13.4,"h":13.405,"l":13.395,"n":154,"o":13.395,"t":"2026-10-16T14:45:00Z","v":17969,"vw":13.397791},{"c":13.43,"h":13.43,"l":13.405,"n":80,"o":13.405,"t":"2026-10-16T14:50:00Z","v":3200,"vw":13.415258},{"c":13.43,"h":13.435,"l":13.425,"n":62,"o":13.435,"t":"2026-10-16T14:55:00Z","v":2130,"vw":13.430221},{"c":13.45,"h":13.45,"l":13.44,"n":38,"o":13.44,"t":"2026-10-16T15:00:00Z","v":1129,"vw":13.442},{"c":13.49,"h":13.49,"l":13.45,"n":62,"o":13.45,"t":"2026-10-16T15:05:00Z","v":3026,"vw":13.468531},{"c":13.49,"h":13.495,"l":13.49,"n":53,"o":13.495,"t":"2026-10-16T15:10:00Z","v":2542,"vw":13.491485},{"c":13.48,"h":13.485,"l":13.47,"n":75,"o":13.48,"t":"2026-10-16T15:15:00Z","v":2913,"vw":13.476261},{"c":13.485,"h":13.495,"l":13.485,"n":77,"o":13.485,"t":"2026-10-16T15:20:00Z","v":3851,"vw":13.487665},{"c":13.47,"h":13.485,"l":13.47,"n":54,"o":13.485,"t":"2026-10-16T15:25:00Z","v":2635,"vw":13.478191},{"c":13.465,"h":13.475,"l":13.465,"n":63,"o":13.47,"t":"2026-10-16T15:30:00Z","v":2795,"vw":13.469272},{"c":13.495,"h":13.505,"l":13.47,"n":122,"o":13.47,"t":"2026-10-16T15:35:00Z","v":6256,"vw":13.488937},{"c":13.5,"h":13.505,"l":13.49,"n":73,"o":13.505,"t":"2026-10-16T15:40:00Z","v":3146,"vw":13.492898},{"c":13.48,"h":13.49,"l":13.48,"n":40,"o":13.49,"t":"2026-10-16T15:45:00Z","v":1761,"vw":13.487056},{"c":13.485,"h":13.495,"l":13.47,"n":150,"o":13.485,"t":"2026-10-16T15:50:00Z","v":27312,"vw":13.480959},{"c":13.47,"h":13.48,"l":13.47,"n":99,"o":13.48,"t":"2026-10-16T15:55:00Z","v":5092,"vw":13.477801},{"c":13.465,"h":13.47,"l":13.46,"n":108,"o":13.47,"t":"2026-10-16T16:00:00Z","v":4685,"vw":13.463971},{"c":13.46,"h":13.47,"l":13.46,"n":68,"o":13.465,"t":"2026-10-16T16:05:00Z","v":3120,"vw":13.466566},{"c":13.44,"h":13.46,"l":13.44,"n":98,"o":13.46,"t":"2026-10-16T16:10:00Z","v":3412,"vw":13.443077},{"c":13.43,"h":13.44,"l":13.43,"n":69,"o":13.44,"t":"2026-10-16T16:15:00Z","v":3771,"vw":13.431884},{"c":13.44,"h":13.44,"l":13.43,"n":18,"o":13.435,"t":"2026-10-16T16:20:00Z","v":949,"vw":13.433571},{"c":13.445,"h":13.445,"l":13.43,"n":56,"o":13.435,"t":"2026-10-16T16:25:00Z","v":2604,"vw":13.43841},{"c":13.445,"h":13.445,"l":13.44,"n":113,"o":13.44,"t":"2026-10-16T16:30:00Z","v":6422,"vw":13.441383},{"c":13.435,"h":13.445,"l":13.43,"n":78,"o":13.445,"t":"2026-10-16T16:35:00Z","v":6371,"vw":13.436228},{"c":13.435,"h":13.435,"l":13.43,"n":51,"o":13.43,"t":"2026-10-16T16:40:00Z","v":2803,"vw":13.431987},{"c":13.435,"h":13.45,"l":13.43,"n":173,"o":13.435,"t":"2026-10-16T16:45:00Z","v":10352,"vw":13.439795},{"c":13.435,"h":13.435,"l":13.42,"n":115,"o":13.435,"t":"2026-10-16T16:50:00Z","v":7274,"vw":13.429805},{"c":13.43,"h":13.44,"l":13.43,"n":78,"o":13.435,"t":"2026-10-16T16:55:00Z","v":3331,"vw":13.433499},{"c":13.425,"h":13.435,"l":13.425,"n":83,"o":13.435,"t":"2026-10-16T17:00:00Z","v":5023,"vw":13.430188},{"c":13.43,"h":13.43,"l":13.42,"n":127,"o":13.425,"t":"2026-10-16T17:05:00Z","v":7758,"vw":13.426096},{"c":13.425,"h":13.435,"l":13.42,"n":52,"o":13.435,"t":"2026-10-16T17:10:00Z","v":2273,"vw":13.425},{"c":13.42,"h":13.43,"l":13.42,"n":45,"o":13.43,"t":"2026-10-16T17:15:00Z","v":2081,"vw":13.425707},{"c":13.425,"h":13.425,"l":13.42,"n":57,"o":13.42,"t":"2026-10-16T17:20:00Z","v":2753,"vw":13.422576},{"c":13.4,"h":13.43,"l":13.395,"n":128,"o":13.425,"t":"2026-10-16T17:25:00Z","v":7041,"vw":13.410993},{"c":13.395,"h":13.405,"l":13.395,"n":49,"o":13.4,"t":"2026-10-16T17:30:00Z","v":5823,"vw":13.396364},{"c":13.395,"h":13.4,"l":13.395,"n":31,"o":13.395,"t":"2026-10-16T17:35:00Z","v":1448,"vw":13.395917},{"c":13.41,"h":13.41,"l":13.392,"n":175,"o":13.4,"t":"2026-10-16T17:40:00Z","v":12241,"vw":13.401025},{"c":13.415,"h":13.42,"l":13.4138,"n":57,"o":13.415,"t":"2026-10-16T17:45:00Z","v":1948,"vw":13.415706},{"c":13.4,"h":13.415,"l":13.4,"n":119,"o":13.41,"t":"2026-10-16T17:50:00Z","v":7045,"vw":13.406801},{"c":13.4,"h":13.4,"l":13.4,"n":39,"o":13.4,"t":"2026-10-16T17:55:00Z","v":1259,"vw":13.4},{"c":13.405,"h":13.405,"l":13.395,"n":114,"o":13.405,"t":"2026-10-16T18:00:00Z","v":7224,"vw":13.401739},{"c":13.385,"h":13.405,"l":13.375,"n":205,"o":13.405,"t":"2026-10-16T18:05:00Z","v":12637,"vw":13.388667},{"c":13.38,"h":13.395,"l":13.38,"n":64,"o":13.39,"t":"2026-10-16T18:10:00Z","v":2266,"vw":13.39},{"c":13.37,"h":13.38,"l":13.37,"n":77,"o":13.38,"t":"2026-10-16T18:15:00Z","v":4338,"vw":13.37533},{"c":13.375,"h":13.375,"l":13.36,"n":154,"o":13.375,"t":"2026-10-16T18:20:00Z","v":8578,"vw":13.367122},{"c":13.375,"h":13.375,"l":13.375,"n":31,"o":13.375,"t":"2026-10-16T18:25:00Z","v":1450,"vw":13.375},{"c":13.385,"h":13.39,"l":13.37,"n":120,"o":13.37,"t":"2026-10-16T18:30:00Z","v":7908,"vw":13.384905},{"c":13.38,"h":13.38,"l":13.375,"n":61,"o":13.38,"t":"2026-10-16T18:35:00Z","v":3590,"vw":13.379316},{"c":13.395,"h":13.395,"l":13.38,"n":92,"o":13.38,"t":"2026-10-16T18:40:00Z","v":7757,"vw":13.391339},{"c":13.385,"h":13.395,"l":13.385,"n":98,"o":13.395,"t":"2026-10-16T18:45:00Z","v":4995,"vw":13.390869},{"c":13.395,"h":13.395,"l":13.38,"n":72,"o":13.385,"t":"2026-10-16T18:50:00Z","v":3016,"vw":13.386937},{"c":13.375,"h":13.39,"l":13.37,"n":119,"o":13.39,"t":"2026-10-16T18:55:00Z","v":6289,"vw":13.382204},{"c":13.365,"h":13.375,"l":13.365,"n":89,"o":13.375,"t":"2026-10-16T19:00:00Z","v":4221,"vw":13.369122},{"c":13.355,"h":13.375,"l":13.355,"n":126,"o":13.365,"t":"2026-10-16T19:05:00Z","v":7530,"vw":13.36811},{"c":13.345,"h":13.35,"l":13.345,"n":78,"o":13.35,"t":"2026-10-16T19:10:00Z","v":2905,"vw":13.348772},{"c":13.33,"h":13.355,"l":13.33,"n":140,"o":13.345,"t":"2026-10-16T19:15:00Z","v":6450,"vw":13.344152},{"c":13.33,"h":13.335,"l":13.32,"n":102,"o":13.33,"t":"2026-10-16T19:20:00Z","v":4320,"vw":13.327888},{"c":13.305,"h":13.33,"l":13.305,"n":225,"o":13.33,"t":"2026-10-16T19:25:00Z","v":8798,"vw":13.313581},{"c":13.355,"h":13.36,"l":13.31,"n":320,"o":13.31,"t":"2026-10-16T19:30:00Z","v":22495,"vw":13.329551},{"c":13.385,"h":13.39,"l":13.355,"n":288,"o":13.355,"t":"2026-10-16T19:35:00Z","v":20980,"vw":13.370366},{"c":13.39,"h":13.4,"l":13.38,"n":300,"o":13.385,"t":"2026-10-16T19:40:00Z","v":31341,"vw":13.39068},{"c":13.365,"h":13.4,"l":13.365,"n":312,"o":13.395,"t":"2026-10-16T19:45:00Z","v":18626,"vw":13.388082},{"c":13.365,"h":13.39,"l":13.355,"n":389,"o":13.37,"t":"2026-10-16T19:50:00Z","v":32400,"vw":13.374502},{"c":13.31,"h":13.37,"l":13.31,"n":1097,"o":13.36,"t":"2026-10-16T19:55:00Z","v":104339,"vw":13.33602},{"c":13.3,"h":13.3,"l":13.3,"n":22,"o":13.3,"t":"2026-10-16T20:00:00Z","v":148896,"vw":13.3},{"c":13.24,"h":13.28,"l":13.18,"n":70,"o":13.26,"t":"2026-10-19T13:30:00Z","v":8201,"vw":13.234001},{"c":13.27,"h":13.28,"l":13.2573,"n":70,"o":13.258,"t":"2026-10-19T13:35:00Z","v":9491,"vw":13.267769},{"c":13.28,"h":13.28,"l":13.26,"n":56,"o":13.27,"t":"2026-10-19T13:40:00Z","v":2124,"vw":13.267813},{"c":13.31,"h":13.31,"l":13.29,"n":53,"o":13.29,"t":"2026-10-19T13:45:00Z","v":2793,"vw":13.293083},{"c":13.31,"h":13.31,"l":13.301,"n":58,"o":13.31,"t":"2026-10-19T13:50:00Z","v":5912,"vw":13.309069},{"c":13.33,"h":13.33,"l":13.315,"n":52,"o":13.32,"t":"2026-10-19T13:55:00Z","v":3303,"vw":13.319511},{"c":13.345,"h":13.355,"l":13.32,"n":154,"o":13.32,"t":"2026-10-19T14:00:00Z","v":9657,"vw":13.332993},{"c":13.36,"h":13.365,"l":13.36,"n":123,"o":13.3609,"t":"2026-10-19T14:05:00Z","v":8397,"vw":13.360081},{"c":13.33,"h":13.36,"l":13.33,"n":207,"o":13.36,"t":"2026-10-19T14:10:00Z","v":13373,"vw":13.348544},{"c":13.32,"h":13.335,"l":13.32,"n":46,"o":13.3251,"t":"2026-10-19T14:15:00Z","v":3521,"vw":13.330836},{"c":13.33,"h":13.33,"l":13.3112,"n":90,"o":13.32,"t":"2026-10-19T14:20:00Z","v":3692,"vw":13.320741},{"c":13.295,"h":13.32,"l":13.295,"n":42,"o":13.32,"t":"2026-10-19T14:25:00Z","v":1992,"vw":13.304764},{"c":13.3,"h":13.32,"l":13.3,"n":286,"o":13.3,"t":"2026-10-19T14:30:00Z","v":20169,"vw":13.309617},{"c":13.3021,"h":13.31,"l":13.3012,"n":52,"o":13.305,"t":"2026-10-19T14:35:00Z","v":3034,"vw":13.304138},{"c":13.295,"h":13.31,"l":13.295,"n":172,"o":13.31,"t":"2026-10-19T14:40:00Z","v":13724,"vw":13.303037},{"c":13.2862,"h":13.2862,"l":13.28,"n":129,"o":13.285,"t":"2026-10-19T14:45:00Z","v":4854,"vw":13.282362},{"c":13.27,"h":13.29,"l":13.26,"n":74,"o":13.29,"t":"2026-10-19T14:50:00Z","v":2645,"vw":13.280238},{"c":13.28,"h":13.28,"l":13.27,"n":58,"o":13.27,"t":"2026-10-19T14:55:00Z","v":2176,"vw":13.277163},{"c":13.28,"h":13.285,"l":13.28,"n":44,"o":13.285,"t":"2026-10-19T15:00:00Z","v":1585,"vw":13.281462},{"c":13.2824,"h":13.29,"l":13.28,"n":83,"o":13.28,"t":"2026-10-19T15:10:00Z","v":2442,"vw":13.288709},{"c":13.27,"h":13.29,"l":13.27,"n":135,"o":13.29,"t":"2026-10-19T15:15:00Z","v":7395,"vw":13.281465},{"c":13.27,"h":13.28,"l":13.26,"n":124,"o":13.26,"t":"2026-10-19T15:20:00Z","v":5815,"vw":13.269796},{"c":13.265,"h":13.265,"l":13.265,"n":11,"o":13.265,"t":"2026-10-19T15:25:00Z","v":274,"vw":13.265},{"c":13.275,"h":13.275,"l":13.26,"n":100,"o":13.2689,"t":"2026-10-19T15:30:00Z","v":5224,"vw":13.269799},{"c":13.275,"h":13.275,"l":13.275,"n":34,"o":13.275,"t":"2026-10-19T15:35:00Z","v":757,"vw":13.275},{"c":13.275,"h":13.275,"l":13.27,"n":139,"o":13.275,"t":"2026-10-19T15:40:00Z","v":10275,"vw":13.274123},{"c":13.255,"h":13.265,"l":13.255,"n":92,"o":13.265,"t":"2026-10-19T15:45:00Z","v":4262,"vw":13.263799},{"c":13.27,"h":13.275,"l":13.255,"n":101,"o":13.255,"t":"2026-10-19T15:50:00Z","v":7891,"vw":13.267931},{"c":13.265,"h":13.27,"l":13.265,"n":50,"o":13.27,"t":"2026-10-19T15:55:00Z","v":2672,"vw":13.265204},{"c":13.24,"h":13.265,"l":13.24,"n":152,"o":13.265,"t":"2026-10-19T16:00:00Z","v":7737,"vw":13.253917},{"c":13.23,"h":13.24,"l":13.23,"n":105,"o":13.24,"t":"2026-10-19T16:05:00Z","v":6039,"vw":13.235337},{"c":13.23,"h":13.235,"l":13.23,"n":36,"o":13.23,"t":"2026-10-19T16:10:00Z","v":883,"vw":13.2325},{"c":13.19,"h":13.235,"l":13.19,"n":133,"o":13.235,"t":"2026-10-19T16:15:00Z","v":7207,"vw":13.217793},{"c":13.2,"h":13.2,"l":13.2,"n":59,"o":13.2,"t":"2026-10-19T16:20:00Z","v":2841,"vw":13.2},{"c":13.22,"h":13.225,"l":13.205,"n":71,"o":13.205,"t":"2026-10-19T16:25:00Z","v":3986,"vw":13.215002},{"c":13.21,"h":13.21,"l":13.21,"n":16,"o":13.21,"t":"2026-10-19T16:30:00Z","v":610,"vw":13.21},{"c":13.21,"h":13.21,"l":13.21,"n":7,"o":13.21,"t":"2026-10-19T16:35:00Z","v":218,"vw":13.21},{"c":13.2,"h":13.205,"l":13.2,"n":53,"o":13.205,"t":"2026-10-19T16:40:00Z","v":1202,"vw":13.203028},{"c":13.2,"h":13.205,"l":13.2,"n":62,"o":13.205,"t":"2026-10-19T16:45:00Z","v":1859,"vw":13.201176},{"c":13.195,"h":13.205,"l":13.195,"n":72,"o":13.205,"t":"2026-10-19T16:50:00Z","v":1844,"vw":13.200472},{"c":13.185,"h":13.195,"l":13.185,"n":83,"o":13.195,"t":"2026-10-19T16:55:00Z","v":1415,"vw":13.19},{"c":13.1601,"h":13.18,"l":13.1601,"n":61,"o":13.18,"t":"2026-10-19T17:00:00Z","v":2734,"vw":13.172349},{"c":13.17,"h":13.17,"l":13.17,"n":40,"o":13.17,"t":"2026-10-19T17:05:00Z","v":699,"vw":13.17},{"c":13.155,"h":13.17,"l":13.155,"n":69,"o":13.17,"t":"2026-10-19T17:10:00Z","v":2608,"vw":13.161974},{"c":13.16,"h":13.16,"l":13.16,"n":65,"o":13.16,"t":"2026-10-19T17:15:00Z","v":2618,"vw":13.16},{"c":13.17,"h":13.17,"l":13.16,"n":48,"o":13.16,"t":"2026-10-19T17:20:00Z","v":1695,"vw":13.165179},{"c":13.17,"h":13.17,"l":13.17,"n":17,"o":13.17,"t":"2026-10-19T17:25:00Z","v":523,"vw":13.17},{"c":13.17,"h":13.17,"l":13.17,"n":12,"o":13.17,"t":"2026-10-19T17:30:00Z","v":282,"vw":13.17},{"c":13.18,"h":13.18,"l":13.155,"n":137,"o":13.16,"t":"2026-10-19T17:35:00Z","v":6850,"vw":13.162834},{"c":13.195,"h":13.2,"l":13.18,"n":75,"o":13.18,"t":"2026-10-19T17:40:00Z","v":2772,"vw":13.191875},{"c":13.19,"h":13.19,"l":13.19,"n":60,"o":13.19,"t":"2026-10-19T17:45:00Z","v":1253,"vw":13.19},{"c":13.195,"h":13.195,"l":13.18,"n":63,"o":13.18,"t":"2026-10-19T17:50:00Z","v":2857,"vw":13.190533},{"c":13.195,"h":13.195,"l":13.19,"n":50,"o":13.1901,"t":"2026-10-19T17:55:00Z","v":1533,"vw":13.194148},{"c":13.205,"h":13.205,"l":13.195,"n":107,"o":13.195,"t":"2026-10-19T18:00:00Z","v":4677,"vw":13.201866},{"c":13.205,"h":13.205,"l":13.205,"n":25,"o":13.205,"t":"2026-10-19T18:05:00Z","v":572,"vw":13.205},{"c":13.2,"h":13.205,"l":13.2,"n":98,"o":13.205,"t":"2026-10-19T18:10:00Z","v":4800,"vw":13.201415},{"c":13.2,"h":13.205,"l":13.2,"n":59,"o":13.2,"t":"2026-10-19T18:15:00Z","v":1707,"vw":13.200503},{"c":13.195,"h":13.2,"l":13.185,"n":116,"o":13.2,"t":"2026-10-19T18:20:00Z","v":6297,"vw":13.188942},{"c":13.21,"h":13.215,"l":13.2,"n":78,"o":13.2,"t":"2026-10-19T18:25:00Z","v":5536,"vw":13.206266},{"c":13.215,"h":13.215,"l":13.205,"n":48,"o":13.21,"t":"2026-10-19T18:30:00Z","v":2356,"vw":13.210077},{"c":13.22,"h":13.22,"l":13.22,"n":19,"o":13.22,"t":"2026-10-19T18:35:00Z","v":331,"vw":13.22},{"c":13.22,"h":13.225,"l":13.215,"n":177,"o":13.22,"t":"2026-10-19T18:40:00Z","v":6596,"vw":13.220134},{"c":13.195,"h":13.225,"l":13.195,"n":146,"o":13.225,"t":"2026-10-19T18:45:00Z","v":6820,"vw":13.214485},{"c":13.18,"h":13.19,"l":13.18,"n":113,"o":13.19,"t":"2026-10-19T18:50:00Z","v":5030,"vw":13.182183},{"c":13.185,"h":13.19,"l":13.18,"n":102,"o":13.185,"t":"2026-10-19T18:55:00Z","v":3004,"vw":13.184019},{"c":13.1799,"h":13.18,"l":13.165,"n":129,"o":13.18,"t":"2026-10-19T19:00:00Z","v":6209,"vw":13.172251},{"c":13.17,"h":13.175,"l":13.17,"n":59,"o":13.175,"t":"2026-10-19T19:05:00Z","v":590,"vw":13.1725},{"c":13.155,"h":13.175,"l":13.155,"n":146,"o":13.17,"t":"2026-10-19T19:10:00Z","v":7632,"vw":13.167706},{"c":13.15,"h":13.16,"l":13.141,"n":181,"o":13.16,"t":"2026-10-19T19:15:00Z","v":11658,"vw":13.154844},{"c":13.145,"h":13.1589,"l":13.145,"n":85,"o":13.15,"t":"2026-10-19T19:20:00Z","v":5279,"vw":13.14713},{"c":13.145,"h":13.15,"l":13.145,"n":99,"o":13.1493,"t":"2026-10-19T19:25:00Z","v":4815,"vw":13.149441},{"c":13.135,"h":13.14,"l":13.135,"n":133,"o":13.14,"t":"2026-10-19T19:30:00Z","v":5518,"vw":13.138895},{"c":13.16,"h":13.16,"l":13.1399,"n":173,"o":13.14,"t":"2026-10-19T19:35:00Z","v":13869,"vw":13.141028},{"c":13.16,"h":13.16,"l":13.15,"n":122,"o":13.155,"t":"2026-10-19T19:40:00Z","v":5335,"vw":13.156512},{"c":13.165,"h":13.17,"l":13.16,"n":216,"o":13.16,"t":"2026-10-19T19:45:00Z","v":7485,"vw":13.165457},{"c":13.16,"h":13.175,"l":13.16,"n":249,"o":13.165,"t":"2026-10-19T19:50:00Z","v":9071,"vw":13.168916},{"c":13.12,"h":13.18,"l":13.12,"n":1183,"o":13.16,"t":"2026-10-19T19:55:00Z","v":86759,"vw":13.141193},{"c":13.13,"h":13.13,"l":13.13,"n":15,"o":13.13,"t":"2026-10-19T20:00:00Z","v":250670,"vw":13.13},{"c":13.21,"h":13.24,"l":13.18,"n":45,"o":13.21,"t":"2026-10-20T13:30:00Z","v":7769,"vw":13.198627},{"c":13.29,"h":13.33,"l":13.26,"n":81,"o":13.26,"t":"2026-10-20T13:35:00Z","v":4869,"vw":13.300183},{"c":13.3,"h":13.32,"l":13.29,"n":78,"o":13.29,"t":"2026-10-20T13:40:00Z","v":12257,"vw":13.303371},{"c":13.36,"h":13.36,"l":13.35,"n":48,"o":13.35,"t":"2026-10-20T13:45:00Z","v":2250,"vw":13.353333},{"c":13.36,"h":13.37,"l":13.36,"n":46,"o":13.365,"t":"2026-10-20T13:50:00Z","v":2158,"vw":13.364412},{"c":13.34,"h":13.35,"l":13.34,"n":38,"o":13.35,"t":"2026-10-20T13:55:00Z","v":1381,"vw":13.343715},{"c":13.3,"h":13.3279,"l":13.3,"n":64,"o":13.32,"t":"2026-10-20T14:00:00Z","v":3885,"vw":13.312908},{"c":13.28,"h":13.3,"l":13.28,"n":55,"o":13.3,"t":"2026-10-20T14:05:00Z","v":2802,"vw":13.2855},{"c":13.23,"h":13.28,"l":13.23,"n":95,"o":13.28,"t":"2026-10-20T14:10:00Z","v":3342,"vw":13.267269},{"c":13.25,"h":13.25,"l":13.24,"n":89,"o":13.24,"t":"2026-10-20T14:15:00Z","v":5259,"vw":13.242667},{"c":13.26,"h":13.26,"l":13.25,"n":57,"o":13.25,"t":"2026-10-20T14:20:00Z","v":2392,"vw":13.259277},{"c":13.25,"h":13.26,"l":13.25,"n":20,"o":13.26,"t":"2026-10-20T14:25:00Z","v":443,"vw":13.256667},{"c":13.25,"h":13.25,"l":13.24,"n":96,"o":13.25,"t":"2026-10-20T14:30:00Z","v":5230,"vw":13.24653},{"c":13.2381,"h":13.26,"l":13.2381,"n":31,"o":13.258,"t":"2026-10-20T14:35:00Z","v":835,"vw":13.247701},{"c":13.25,"h":13.25,"l":13.24,"n":33,"o":13.24,"t":"2026-10-20T14:40:00Z","v":2022,"vw":13.240588},{"c":13.2594,"h":13.26,"l":13.21,"n":167,"o":13.24,"t":"2026-10-20T14:45:00Z","v":19196,"vw":13.221751},{"c":13.27,"h":13.275,"l":13.26,"n":45,"o":13.26,"t":"2026-10-20T14:50:00Z","v":2619,"vw":13.268427},{"c":13.27,"h":13.275,"l":13.27,"n":77,"o":13.2716,"t":"2026-10-20T14:55:00Z","v":5608,"vw":13.271332},{"c":13.25,"h":13.278,"l":13.25,"n":86,"o":13.27,"t":"2026-10-20T15:00:00Z","v":2767,"vw":13.266863},{"c":13.26,"h":13.26,"l":13.25,"n":31,"o":13.25,"t":"2026-10-20T15:05:00Z","v":1276,"vw":13.255247},{"c":13.27,"h":13.275,"l":13.265,"n":125,"o":13.27,"t":"2026-10-20T15:10:00Z","v":5593,"vw":13.271962},{"c":13.28,"h":13.29,"l":13.27,"n":135,"o":13.27,"t":"2026-10-20T15:15:00Z","v":5713,"vw":13.283527},{"c":13.26,"h":13.285,"l":13.255,"n":115,"o":13.28,"t":"2026-10-20T15:20:00Z","v":3625,"vw":13.275214},{"c":13.24,"h":13.26,"l":13.24,"n":83,"o":13.26,"t":"2026-10-20T15:25:00Z","v":2037,"vw":13.253333},{"c":13.245,"h":13.245,"l":13.245,"n":25,"o":13.245,"t":"2026-10-20T15:30:00Z","v":448,"vw":13.245},{"c":13.24,"h":13.255,"l":13.24,"n":154,"o":13.245,"t":"2026-10-20T15:35:00Z","v":9912,"vw":13.246012},{"c":13.25,"h":13.25,"l":13.2474,"n":39,"o":13.25,"t":"2026-10-20T15:40:00Z","v":1080,"vw":13.248275},{"c":13.225,"h":13.255,"l":13.225,"n":83,"o":13.25,"t":"2026-10-20T15:45:00Z","v":3091,"vw":13.243049},{"c":13.23,"h":13.23,"l":13.23,"n":26,"o":13.23,"t":"2026-10-20T15:50:00Z","v":536,"vw":13.23},{"c":13.215,"h":13.235,"l":13.215,"n":69,"o":13.235,"t":"2026-10-20T15:55:00Z","v":1955,"vw":13.22549},{"c":13.215,"h":13.215,"l":13.205,"n":76,"o":13.215,"t":"2026-10-20T16:00:00Z","v":2707,"vw":13.212472},{"c":13.21,"h":13.21,"l":13.2,"n":77,"o":13.21,"t":"2026-10-20T16:05:00Z","v":2257,"vw":13.204878},{"c":13.2195,"h":13.2195,"l":13.2195,"n":23,"o":13.2195,"t":"2026-10-20T16:10:00Z","v":195,"vw":13.2195},{"c":13.19,"h":13.21,"l":13.19,"n":64,"o":13.21,"t":"2026-10-20T16:15:00Z","v":1158,"vw":13.204},{"c":13.185,"h":13.205,"l":13.185,"n":116,"o":13.2,"t":"2026-10-20T16:20:00Z","v":4991,"vw":13.196589},{"c":13.2,"h":13.2,"l":13.185,"n":46,"o":13.185,"t":"2026-10-20T16:25:00Z","v":892,"vw":13.195},{"c":13.21,"h":13.21,"l":13.195,"n":69,"o":13.2,"t":"2026-10-20T16:30:00Z","v":3268,"vw":13.2008},{"c":13.21,"h":13.21,"l":13.21,"n":17,"o":13.21,"t":"2026-10-20T16:35:00Z","v":517,"vw":13.21},{"c":13.2001,"h":13.2195,"l":13.2001,"n":31,"o":13.2195,"t":"2026-10-20T16:40:00Z","v":489,"vw":13.206259},{"c":13.195,"h":13.21,"l":13.195,"n":100,"o":13.21,"t":"2026-10-20T16:45:00Z","v":5065,"vw":13.206923},{"c":13.165,"h":13.195,"l":13.165,"n":112,"o":13.195,"t":"2026-10-20T16:50:00Z","v":3180,"vw":13.183818},{"c":13.175,"h":13.19,"l":13.165,"n":115,"o":13.165,"t":"2026-10-20T17:00:00Z","v":4836,"vw":13.17817},{"c":13.18,"h":13.18,"l":13.175,"n":57,"o":13.175,"t":"2026-10-20T17:05:00Z","v":2193,"vw":13.175555},{"c":13.17,"h":13.18,"l":13.168,"n":145,"o":13.175,"t":"2026-10-20T17:10:00Z","v":5340,"vw":13.173136},{"c":13.17,"h":13.175,"l":13.17,"n":46,"o":13.175,"t":"2026-10-20T17:15:00Z","v":1199,"vw":13.170625},{"c":13.17,"h":13.17,"l":13.1619,"n":55,"o":13.1619,"t":"2026-10-20T17:20:00Z","v":1406,"vw":13.166236},{"c":13.165,"h":13.17,"l":13.16,"n":121,"o":13.17,"t":"2026-10-20T17:25:00Z","v":2375,"vw":13.165667},{"c":13.17,"h":13.18,"l":13.165,"n":133,"o":13.17,"t":"2026-10-20T17:30:00Z","v":6412,"vw":13.172669},{"c":13.165,"h":13.17,"l":13.165,"n":33,"o":13.165,"t":"2026-10-20T17:35:00Z","v":542,"vw":13.166543},{"c":13.18,"h":13.18,"l":13.17,"n":96,"o":13.17,"t":"2026-10-20T17:40:00Z","v":4010,"vw":13.17375},{"c":13.195,"h":13.195,"l":13.18,"n":99,"o":13.18,"t":"2026-10-20T17:45:00Z","v":2525,"vw":13.189682},{"c":13.195,"h":13.2,"l":13.195,"n":30,"o":13.195,"t":"2026-10-20T17:50:00Z","v":1256,"vw":13.195636},{"c":13.19,"h":13.19,"l":13.19,"n":49,"o":13.19,"t":"2026-10-20T17:55:00Z","v":1188,"vw":13.19},{"c":13.23,"h":13.235,"l":13.19,"n":109,"o":13.19,"t":"2026-10-20T18:00:00Z","v":9302,"vw":13.213148},{"c":13.21,"h":13.245,"l":13.21,"n":224,"o":13.225,"t":"2026-10-20T18:05:00Z","v":14132,"vw":13.229762},{"c":13.21,"h":13.21,"l":13.21,"n":66,"o":13.21,"t":"2026-10-20T18:10:00Z","v":2065,"vw":13.21},{"c":13.22,"h":13.22,"l":13.21,"n":79,"o":13.21,"t":"2026-10-20T18:15:00Z","v":6962,"vw":13.212334},{"c":13.21,"h":13.22,"l":13.21,"n":125,"o":13.21,"t":"2026-10-20T18:20:00Z","v":8261,"vw":13.212871},{"c":13.21,"h":13.22,"l":13.21,"n":250,"o":13.22,"t":"2026-10-20T18:25:00Z","v":10748,"vw":13.214469},{"c":13.215,"h":13.215,"l":13.21,"n":53,"o":13.21,"t":"2026-10-20T18:30:00Z","v":998,"vw":13.214},{"c":13.215,"h":13.215,"l":13.215,"n":70,"o":13.215,"t":"2026-10-20T18:35:00Z","v":1271,"vw":13.215},{"c":13.205,"h":13.215,"l":13.205,"n":145,"o":13.21,"t":"2026-10-20T18:40:00Z","v":4678,"vw":13.209004},{"c":13.1994,"h":13.205,"l":13.195,"n":76,"o":13.205,"t":"2026-10-20T18:45:00Z","v":2051,"vw":13.200315},{"c":13.2,"h":13.2,"l":13.1901,"n":118,"o":13.195,"t":"2026-10-20T18:50:00Z","v":3724,"vw":13.19285},{"c":13.2,"h":13.2,"l":13.1994,"n":29,"o":13.2,"t":"2026-10-20T18:55:00Z","v":967,"vw":13.199786},{"c":13.195,"h":13.215,"l":13.195,"n":186,"o":13.2,"t":"2026-10-20T19:00:00Z","v":13110,"vw":13.205085},{"c":13.185,"h":13.1984,"l":13.185,"n":99,"o":13.195,"t":"2026-10-20T19:05:00Z","v":4073,"vw":13.190549},{"c":13.21,"h":13.21,"l":13.195,"n":133,"o":13.2,"t":"2026-10-20T19:10:00Z","v":7052,"vw":13.200334},{"c":13.225,"h":13.225,"l":13.21,"n":101,"o":13.21,"t":"2026-10-20T19:15:00Z","v":5485,"vw":13.219459},{"c":13.225,"h":13.235,"l":13.225,"n":165,"o":13.23,"t":"2026-10-20T19:20:00Z","v":9109,"vw":13.23025},{"c":13.2188,"h":13.23,"l":13.215,"n":203,"o":13.23,"t":"2026-10-20T19:25:00Z","v":9109,"vw":13.222198},{"c":13.225,"h":13.23,"l":13.215,"n":119,"o":13.215,"t":"2026-10-20T19:30:00Z","v":4457,"vw":13.220684},{"c":13.235,"h":13.24,"l":13.225,"n":134,"o":13.23,"t":"2026-10-20T19:35:00Z","v":5614,"vw":13.233425},{"c":13.25,"h":13.25,"l":13.235,"n":145,"o":13.235,"t":"2026-10-20T19:40:00Z","v":5198,"vw":13.241544},{"c":13.22,"h":13.255,"l":13.22,"n":256,"o":13.245,"t":"2026-10-20T19:45:00Z","v":11587,"vw":13.245483},{"c":13.225,"h":13.23,"l":13.22,"n":167,"o":13.22,"t":"2026-10-20T19:50:00Z","v":8304,"vw":13.224738},{"c":13.24,"h":13.27,"l":13.225,"n":1212,"o":13.23,"t":"2026-10-20T19:55:00Z","v":88538,"vw":13.253348},{"c":13.25,"h":13.25,"l":13.25,"n":20,"o":13.25,"t":"2026-10-20T20:00:00Z","v":129424,"vw":13.25},{"c":13.24,"h":13.26,"l":13.24,"n":4,"o":13.26,"t":"2026-10-20T23:10:00Z","v":1140,"vw":13.250885},{"c":13.1106,"h":13.16,"l":13.11,"n":22,"o":13.16,"t":"2026-10-21T13:30:00Z","v":10417,"vw":13.152477},{"c":13.11,"h":13.16,"l":13.09,"n":59,"o":13.16,"t":"2026-10-21T13:35:00Z","v":3737,"vw":13.111575},{"c":13.15,"h":13.15,"l":13.07,"n":84,"o":13.08,"t":"2026-10-21T13:40:00Z","v":7124,"vw":13.109719},{"c":13.135,"h":13.14,"l":13.135,"n":23,"o":13.14,"t":"2026-10-21T13:45:00Z","v":845,"vw":13.137982},{"c":13.13,"h":13.13,"l":13.13,"n":28,"o":13.13,"t":"2026-10-21T13:50:00Z","v":1004,"vw":13.13},{"c":13.14,"h":13.14,"l":13.1375,"n":43,"o":13.14,"t":"2026-10-21T13:55:00Z","v":1814,"vw":13.139797},{"c":13.12,"h":13.14,"l":13.11,"n":197,"o":13.14,"t":"2026-10-21T14:00:00Z","v":14668,"vw":13.121512},{"c":13.12,"h":13.125,"l":13.1,"n":251,"o":13.12,"t":"2026-10-21T14:05:00Z","v":23684,"vw":13.112777},{"c":13.09,"h":13.14,"l":13.07,"n":510,"o":13.12,"t":"2026-10-21T14:10:00Z","v":64667,"vw":13.096109},{"c":13.1,"h":13.1,"l":13.06,"n":320,"o":13.09,"t":"2026-10-21T14:15:00Z","v":33152,"vw":13.080823},{"c":13.08,"h":13.1,"l":13.08,"n":70,"o":13.09,"t":"2026-10-21T14:20:00Z","v":6320,"vw":13.087699},{"c":13.07,"h":13.095,"l":13.065,"n":175,"o":13.08,"t":"2026-10-21T14:25:00Z","v":14965,"vw":13.08163},{"c":13.095,"h":13.1,"l":13.07,"n":187,"o":13.0725,"t":"2026-10-21T14:30:00Z","v":13884,"vw":13.085369},{"c":13.09,"h":13.11,"l":13.09,"n":190,"o":13.095,"t":"2026-10-21T14:35:00Z","v":17144,"vw":13.100802},{"c":13.09,"h":13.1,"l":13.085,"n":73,"o":13.1,"t":"2026-10-21T14:40:00Z","v":5130,"vw":13.091667},{"c":13.1,"h":13.1,"l":13.1,"n":21,"o":13.1,"t":"2026-10-21T14:45:00Z","v":589,"vw":13.1},{"c":13.105,"h":13.11,"l":13.1002,"n":21,"o":13.11,"t":"2026-10-21T14:50:00Z","v":1332,"vw":13.102522},{"c":13.105,"h":13.11,"l":13.105,"n":32,"o":13.11,"t":"2026-10-21T14:55:00Z","v":1153,"vw":13.106029},{"c":13.11,"h":13.12,"l":13.095,"n":100,"o":13.1,"t":"2026-10-21T15:00:00Z","v":9838,"vw":13.109064},{"c":13.095,"h":13.105,"l":13.09,"n":63,"o":13.105,"t":"2026-10-21T15:05:00Z","v":2033,"vw":13.095438},{"c":13.075,"h":13.09,"l":13.075,"n":63,"o":13.09,"t":"2026-10-21T15:10:00Z","v":4637,"vw":13.084028},{"c":13.08,"h":13.08,"l":13.08,"n":7,"o":13.08,"t":"2026-10-21T15:15:00Z","v":665,"vw":13.08},{"c":13.095,"h":13.095,"l":13.08,"n":109,"o":13.08,"t":"2026-10-21T15:20:00Z","v":2648,"vw":13.083197},{"c":13.105,"h":13.105,"l":13.09,"n":51,"o":13.1,"t":"2026-10-21T15:25:00Z","v":3252,"vw":13.101223},{"c":13.125,"h":13.13,"l":13.11,"n":240,"o":13.11,"t":"2026-10-21T15:30:00Z","v":27479,"vw":13.118191},{"c":13.115,"h":13.12,"l":13.105,"n":118,"o":13.12,"t":"2026-10-21T15:35:00Z","v":7494,"vw":13.112197},{"c":13.12,"h":13.12,"l":13.115,"n":38,"o":13.115,"t":"2026-10-21T15:40:00Z","v":2060,"vw":13.118929},{"c":13.125,"h":13.1288,"l":13.125,"n":20,"o":13.125,"t":"2026-10-21T15:45:00Z","v":1738,"vw":13.125413},{"c":13.13,"h":13.13,"l":13.13,"n":33,"o":13.13,"t":"2026-10-21T15:50:00Z","v":1084,"vw":13.13},{"c":13.155,"h":13.155,"l":13.14,"n":68,"o":13.14,"t":"2026-10-21T15:55:00Z","v":3302,"vw":13.146945},{"c":13.145,"h":13.15,"l":13.13,"n":105,"o":13.15,"t":"2026-10-21T16:00:00Z","v":7314,"vw":13.140776},{"c":13.14,"h":13.14,"l":13.135,"n":56,"o":13.14,"t":"2026-10-21T16:05:00Z","v":4960,"vw":13.13675},{"c":13.175,"h":13.175,"l":13.14,"n":153,"o":13.14,"t":"2026-10-21T16:10:00Z","v":13952,"vw":13.152544},{"c":13.18,"h":13.18,"l":13.18,"n":29,"o":13.18,"t":"2026-10-21T16:15:00Z","v":1410,"vw":13.18},{"c":13.185,"h":13.185,"l":13.17,"n":46,"o":13.185,"t":"2026-10-21T16:20:00Z","v":3360,"vw":13.179019},{"c":13.19,"h":13.195,"l":13.185,"n":41,"o":13.185,"t":"2026-10-21T16:25:00Z","v":2199,"vw":13.190417},{"c":13.165,"h":13.195,"l":13.16,"n":154,"o":13.195,"t":"2026-10-21T16:30:00Z","v":11397,"vw":13.170291},{"c":13.18,"h":13.18,"l":13.17,"n":69,"o":13.17,"t":"2026-10-21T16:35:00Z","v":4762,"vw":13.175436},{"c":13.17,"h":13.1825,"l":13.15,"n":334,"o":13.18,"t":"2026-10-21T16:40:00Z","v":28984,"vw":13.168531},{"c":13.185,"h":13.185,"l":13.175,"n":72,"o":13.175,"t":"2026-10-21T16:45:00Z","v":3732,"vw":13.177549},{"c":13.185,"h":13.19,"l":13.18,"n":104,"o":13.18,"t":"2026-10-21T16:50:00Z","v":5393,"vw":13.187759},{"c":13.195,"h":13.195,"l":13.18,"n":92,"o":13.185,"t":"2026-10-21T16:55:00Z","v":6862,"vw":13.185851},{"c":13.17,"h":13.195,"l":13.17,"n":90,"o":13.195,"t":"2026-10-21T17:00:00Z","v":2941,"vw":13.183751},{"c":13.165,"h":13.175,"l":13.16,"n":112,"o":13.175,"t":"2026-10-21T17:05:00Z","v":8338,"vw":13.170035},{"c":13.17,"h":13.175,"l":13.16,"n":142,"o":13.17,"t":"2026-10-21T17:10:00Z","v":12296,"vw":13.168403},{"c":13.17,"h":13.175,"l":13.16,"n":180,"o":13.165,"t":"2026-10-21T17:15:00Z","v":9464,"vw":13.167487},{"c":13.175,"h":13.175,"l":13.17,"n":65,"o":13.17,"t":"2026-10-21T17:20:00Z","v":4634,"vw":13.171114},{"c":13.15,"h":13.175,"l":13.145,"n":254,"o":13.175,"t":"2026-10-21T17:25:00Z","v":20075,"vw":13.153772},{"c":13.15,"h":13.155,"l":13.14,"n":340,"o":13.145,"t":"2026-10-21T17:30:00Z","v":33184,"vw":13.149165},{"c":13.155,"h":13.155,"l":13.14,"n":174,"o":13.15,"t":"2026-10-21T17:35:00Z","v":12309,"vw":13.147631},{"c":13.17,"h":13.17,"l":13.155,"n":123,"o":13.155,"t":"2026-10-21T17:40:00Z","v":6610,"vw":13.161711},{"c":13.175,"h":13.18,"l":13.17,"n":100,"o":13.17,"t":"2026-10-21T17:45:00Z","v":11255,"vw":13.174885},{"c":13.1739,"h":13.1788,"l":13.1739,"n":25,"o":13.175,"t":"2026-10-21T17:50:00Z","v":749,"vw":13.176867},{"c":13.165,"h":13.175,"l":13.16,"n":144,"o":13.17,"t":"2026-10-21T17:55:00Z","v":10848,"vw":13.166839},{"c":13.165,"h":13.165,"l":13.16,"n":43,"o":13.165,"t":"2026-10-21T18:00:00Z","v":4300,"vw":13.163585},{"c":13.135,"h":13.16,"l":13.135,"n":82,"o":13.16,"t":"2026-10-21T18:05:00Z","v":9081,"vw":13.152321},{"c":13.145,"h":13.15,"l":13.13,"n":81,"o":13.13,"t":"2026-10-21T18:10:00Z","v":4759,"vw":13.142637},{"c":13.145,"h":13.15,"l":13.14,"n":143,"o":13.14,"t":"2026-10-21T18:15:00Z","v":18840,"vw":13.144152},{"c":13.135,"h":13.15,"l":13.135,"n":174,"o":13.145,"t":"2026-10-21T18:20:00Z","v":18277,"vw":13.142545},{"c":13.14,"h":13.15,"l":13.14,"n":46,"o":13.14,"t":"2026-10-21T18:25:00Z","v":2520,"vw":13.144715},{"c":13.135,"h":13.145,"l":13.125,"n":172,"o":13.145,"t":"2026-10-21T18:30:00Z","v":14804,"vw":13.136151},{"c":13.135,"h":13.145,"l":13.135,"n":179,"o":13.135,"t":"2026-10-21T18:35:00Z","v":23159,"vw":13.141067},{"c":13.14,"h":13.14,"l":13.135,"n":113,"o":13.135,"t":"2026-10-21T18:40:00Z","v":9995,"vw":13.139363},{"c":13.12,"h":13.135,"l":13.12,"n":267,"o":13.13,"t":"2026-10-21T18:45:00Z","v":25091,"vw":13.123802},{"c":13.135,"h":13.14,"l":13.125,"n":121,"o":13.125,"t":"2026-10-21T18:50:00Z","v":6989,"vw":13.130383},{"c":13.09,"h":13.135,"l":13.08,"n":1012,"o":13.135,"t":"2026-10-21T18:55:00Z","v":91249,"vw":13.106001},{"c":13.105,"h":13.12,"l":13.085,"n":1205,"o":13.09,"t":"2026-10-21T19:00:00Z","v":104803,"vw":13.097063},{"c":13.12,"h":13.12,"l":13.09,"n":946,"o":13.11,"t":"2026-10-21T19:05:00Z","v":94548,"vw":13.112419},{"c":13.125,"h":13.125,"l":13.105,"n":559,"o":13.12,"t":"2026-10-21T19:10:00Z","v":95109,"vw":13.117789},{"c":13.145,"h":13.145,"l":13.12,"n":145,"o":13.125,"t":"2026-10-21T19:15:00Z","v":9728,"vw":13.135473},{"c":13.1351,"h":13.155,"l":13.13,"n":158,"o":13.145,"t":"2026-10-21T19:20:00Z","v":8113,"vw":13.148277},{"c":13.14,"h":13.15,"l":13.135,"n":90,"o":13.135,"t":"2026-10-21T19:25:00Z","v":3471,"vw":13.140916},{"c":13.135,"h":13.135,"l":13.13,"n":64,"o":13.13,"t":"2026-10-21T19:30:00Z","v":2812,"vw":13.134552},{"c":13.145,"h":13.145,"l":13.1311,"n":94,"o":13.1311,"t":"2026-10-21T19:35:00Z","v":4146,"vw":13.138513},{"c":13.155,"h":13.155,"l":13.145,"n":142,"o":13.145,"t":"2026-10-21T19:40:00Z","v":6019,"vw":13.148897},{"c":13.16,"h":13.16,"l":13.15,"n":151,"o":13.155,"t":"2026-10-21T19:45:00Z","v":6877,"vw":13.15693},{"c":13.14,"h":13.16,"l":13.14,"n":180,"o":13.15,"t":"2026-10-21T19:50:00Z","v":11341,"vw":13.151253},{"c":13.12,"h":13.14,"l":13.11,"n":1770,"o":13.14,"t":"2026-10-21T19:55:00Z","v":192462,"vw":13.11916},{"c":13.11,"h":13.11,"l":13.11,"n":25,"o":13.11,"t":"2026-10-21T20:00:00Z","v":214112,"vw":13.11},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-21T22:10:00Z","v":314,"vw":13.12},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-21T23:15:00Z","v":186,"vw":13.09},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-22T08:00:00Z","v":128,"vw":13.15},{"c":13.17,"h":13.17,"l":13.12,"n":35,"o":13.16,"t":"2026-10-22T13:30:00Z","v":7177,"vw":13.140111},{"c":13.21,"h":13.21,"l":13.14,"n":82,"o":13.14,"t":"2026-10-22T13:35:00Z","v":23179,"vw":13.144427},{"c":13.21,"h":13.23,"l":13.21,"n":30,"o":13.22,"t":"2026-10-22T13:40:00Z","v":1632,"vw":13.216667},{"c":13.28,"h":13.28,"l":13.21,"n":96,"o":13.21,"t":"2026-10-22T13:45:00Z","v":7143,"vw":13.260973},{"c":13.24,"h":13.3,"l":13.23,"n":254,"o":13.285,"t":"2026-10-22T13:50:00Z","v":28047,"vw":13.268741},{"c":13.27,"h":13.27,"l":13.225,"n":244,"o":13.23,"t":"2026-10-22T13:55:00Z","v":23659,"vw":13.244178},{"c":13.27,"h":13.275,"l":13.265,"n":106,"o":13.265,"t":"2026-10-22T14:00:00Z","v":12787,"vw":13.270084},{"c":13.28,"h":13.28,"l":13.27,"n":24,"o":13.27,"t":"2026-10-22T14:05:00Z","v":974,"vw":13.275},{"c":13.315,"h":13.315,"l":13.285,"n":75,"o":13.285,"t":"2026-10-22T14:10:00Z","v":2861,"vw":13.299348},{"c":13.35,"h":13.35,"l":13.315,"n":45,"o":13.315,"t":"2026-10-22T14:15:00Z","v":2085,"vw":13.328929},{"c":13.34,"h":13.34,"l":13.34,"n":10,"o":13.34,"t":"2026-10-22T14:20:00Z","v":432,"vw":13.34},{"c":13.32,"h":13.35,"l":13.32,"n":102,"o":13.35,"t":"2026-10-22T14:25:00Z","v":3725,"vw":13.332909},{"c":13.32,"h":13.325,"l":13.32,"n":34,"o":13.325,"t":"2026-10-22T14:30:00Z","v":641,"vw":13.323333},{"c":13.3,"h":13.3,"l":13.29,"n":103,"o":13.3,"t":"2026-10-22T14:35:00Z","v":7670,"vw":13.299785},{"c":13.275,"h":13.3,"l":13.265,"n":118,"o":13.28,"t":"2026-10-22T14:40:00Z","v":8767,"vw":13.27053},{"c":13.225,"h":13.28,"l":13.2,"n":373,"o":13.275,"t":"2026-10-22T14:45:00Z","v":33391,"vw":13.235128},{"c":13.23,"h":13.25,"l":13.22,"n":173,"o":13.225,"t":"2026-10-22T14:50:00Z","v":17475,"vw":13.233242},{"c":13.24,"h":13.24,"l":13.225,"n":79,"o":13.225,"t":"2026-10-22T14:55:00Z","v":6322,"vw":13.235986},{"c":13.25,"h":13.25,"l":13.235,"n":61,"o":13.235,"t":"2026-10-22T15:00:00Z","v":2198,"vw":13.241968},{"c":13.25,"h":13.27,"l":13.25,"n":53,"o":13.255,"t":"2026-10-22T15:05:00Z","v":3453,"vw":13.259236},{"c":13.315,"h":13.32,"l":13.27,"n":188,"o":13.27,"t":"2026-10-22T15:10:00Z","v":12786,"vw":13.305714},{"c":13.3,"h":13.315,"l":13.295,"n":120,"o":13.315,"t":"2026-10-22T15:15:00Z","v":10164,"vw":13.301092},{"c":13.31,"h":13.315,"l":13.305,"n":68,"o":13.305,"t":"2026-10-22T15:20:00Z","v":2874,"vw":13.311072},{"c":13.315,"h":13.325,"l":13.315,"n":54,"o":13.32,"t":"2026-10-22T15:25:00Z","v":3716,"vw":13.320231},{"c":13.3099,"h":13.31,"l":13.29,"n":81,"o":13.31,"t":"2026-10-22T15:30:00Z","v":4214,"vw":13.303585},{"c":13.299,"h":13.3,"l":13.295,"n":32,"o":13.3,"t":"2026-10-22T15:35:00Z","v":1467,"vw":13.298556},{"c":13.31,"h":13.31,"l":13.28,"n":109,"o":13.29,"t":"2026-10-22T15:40:00Z","v":5849,"vw":13.293137},{"c":13.345,"h":13.348,"l":13.31,"n":73,"o":13.31,"t":"2026-10-22T15:45:00Z","v":3993,"vw":13.325575},{"c":13.36,"h":13.365,"l":13.35,"n":38,"o":13.35,"t":"2026-10-22T15:50:00Z","v":1900,"vw":13.357129},{"c":13.365,"h":13.365,"l":13.345,"n":61,"o":13.355,"t":"2026-10-22T15:55:00Z","v":4881,"vw":13.357637},{"c":13.37,"h":13.38,"l":13.365,"n":70,"o":13.365,"t":"2026-10-22T16:00:00Z","v":7488,"vw":13.375242},{"c":13.36,"h":13.37,"l":13.36,"n":109,"o":13.37,"t":"2026-10-22T16:05:00Z","v":4851,"vw":13.366862},{"c":13.35,"h":13.355,"l":13.35,"n":34,"o":13.355,"t":"2026-10-22T16:10:00Z","v":1745,"vw":13.350417},{"c":13.385,"h":13.385,"l":13.355,"n":94,"o":13.355,"t":"2026-10-22T16:15:00Z","v":6730,"vw":13.366479},{"c":13.4,"h":13.405,"l":13.385,"n":59,"o":13.385,"t":"2026-10-22T16:20:00Z","v":3235,"vw":13.39625},{"c":13.395,"h":13.4,"l":13.395,"n":39,"o":13.4,"t":"2026-10-22T16:25:00Z","v":3955,"vw":13.397551},{"c":13.415,"h":13.415,"l":13.4,"n":50,"o":13.4,"t":"2026-10-22T16:30:00Z","v":2292,"vw":13.408086},{"c":13.3912,"h":13.42,"l":13.3912,"n":42,"o":13.42,"t":"2026-10-22T16:35:00Z","v":2209,"vw":13.40645},{"c":13.435,"h":13.435,"l":13.395,"n":146,"o":13.395,"t":"2026-10-22T16:40:00Z","v":7607,"vw":13.412514},{"c":13.47,"h":13.47,"l":13.435,"n":55,"o":13.435,"t":"2026-10-22T16:45:00Z","v":2558,"vw":13.45449},{"c":13.47,"h":13.4899,"l":13.47,"n":55,"o":13.47,"t":"2026-10-22T16:50:00Z","v":3998,"vw":13.476297},{"c":13.46,"h":13.47,"l":13.46,"n":11,"o":13.47,"t":"2026-10-22T16:55:00Z","v":558,"vw":13.465455},{"c":13.44,"h":13.46,"l":13.44,"n":47,"o":13.46,"t":"2026-10-22T17:00:00Z","v":2952,"vw":13.451768},{"c":13.435,"h":13.435,"l":13.435,"n":18,"o":13.435,"t":"2026-10-22T17:05:00Z","v":678,"vw":13.435},{"c":13.43,"h":13.445,"l":13.43,"n":82,"o":13.43,"t":"2026-10-22T17:10:00Z","v":5111,"vw":13.435031},{"c":13.415,"h":13.435,"l":13.415,"n":42,"o":13.435,"t":"2026-10-22T17:15:00Z","v":4823,"vw":13.432999},{"c":13.415,"h":13.42,"l":13.41,"n":69,"o":13.415,"t":"2026-10-22T17:20:00Z","v":4645,"vw":13.412528},{"c":13.44,"h":13.44,"l":13.41,"n":62,"o":13.41,"t":"2026-10-22T17:25:00Z","v":2982,"vw":13.427974},{"c":13.44,"h":13.445,"l":13.44,"n":30,"o":13.44,"t":"2026-10-22T17:30:00Z","v":1689,"vw":13.440588},{"c":13.41,"h":13.455,"l":13.41,"n":163,"o":13.435,"t":"2026-10-22T17:35:00Z","v":22784,"vw":13.422095},{"c":13.435,"h":13.4425,"l":13.415,"n":74,"o":13.415,"t":"2026-10-22T17:40:00Z","v":4301,"vw":13.434628},{"c":13.435,"h":13.445,"l":13.435,"n":54,"o":13.435,"t":"2026-10-22T17:45:00Z","v":2535,"vw":13.439418},{"c":13.445,"h":13.445,"l":13.435,"n":79,"o":13.435,"t":"2026-10-22T17:50:00Z","v":4117,"vw":13.43758},{"c":13.47,"h":13.47,"l":13.45,"n":63,"o":13.45,"t":"2026-10-22T17:55:00Z","v":2404,"vw":13.458148},{"c":13.465,"h":13.475,"l":13.46,"n":101,"o":13.465,"t":"2026-10-22T18:00:00Z","v":5507,"vw":13.46441},{"c":13.455,"h":13.47,"l":13.455,"n":89,"o":13.47,"t":"2026-10-22T18:05:00Z","v":4479,"vw":13.460181},{"c":13.455,"h":13.465,"l":13.455,"n":78,"o":13.4599,"t":"2026-10-22T18:10:00Z","v":5883,"vw":13.458277},{"c":13.46,"h":13.46,"l":13.45,"n":31,"o":13.45,"t":"2026-10-22T18:15:00Z","v":1142,"vw":13.458},{"c":13.445,"h":13.465,"l":13.445,"n":100,"o":13.465,"t":"2026-10-22T18:20:00Z","v":3135,"vw":13.454231},{"c":13.455,"h":13.455,"l":13.44,"n":100,"o":13.44,"t":"2026-10-22T18:25:00Z","v":6072,"vw":13.449339},{"c":13.445,"h":13.455,"l":13.44,"n":118,"o":13.455,"t":"2026-10-22T18:30:00Z","v":5110,"vw":13.447846},{"c":13.425,"h":13.44,"l":13.42,"n":120,"o":13.44,"t":"2026-10-22T18:35:00Z","v":7665,"vw":13.431331},{"c":13.425,"h":13.43,"l":13.415,"n":137,"o":13.425,"t":"2026-10-22T18:40:00Z","v":6175,"vw":13.423027},{"c":13.43,"h":13.455,"l":13.43,"n":164,"o":13.44,"t":"2026-10-22T18:45:00Z","v":13865,"vw":13.439568},{"c":13.415,"h":13.42,"l":13.41,"n":74,"o":13.42,"t":"2026-10-22T18:50:00Z","v":4442,"vw":13.414721},{"c":13.45,"h":13.46,"l":13.41,"n":361,"o":13.41,"t":"2026-10-22T18:55:00Z","v":31898,"vw":13.442589},{"c":13.49,"h":13.49,"l":13.45,"n":212,"o":13.45,"t":"2026-10-22T19:00:00Z","v":16302,"vw":13.463722},{"c":13.4803,"h":13.49,"l":13.4803,"n":93,"o":13.485,"t":"2026-10-22T19:05:00Z","v":3613,"vw":13.486269},{"c":13.465,"h":13.485,"l":13.46,"n":97,"o":13.485,"t":"2026-10-22T19:10:00Z","v":7450,"vw":13.468964},{"c":13.47,"h":13.475,"l":13.46,"n":275,"o":13.47,"t":"2026-10-22T19:15:00Z","v":16028,"vw":13.468958},{"c":13.47,"h":13.475,"l":13.46,"n":327,"o":13.47,"t":"2026-10-22T19:20:00Z","v":24043,"vw":13.467356},{"c":13.425,"h":13.47,"l":13.42,"n":147,"o":13.47,"t":"2026-10-22T19:25:00Z","v":7340,"vw":13.45547},{"c":13.45,"h":13.45,"l":13.395,"n":374,"o":13.42,"t":"2026-10-22T19:30:00Z","v":31576,"vw":13.425756},{"c":13.465,"h":13.465,"l":13.435,"n":274,"o":13.45,"t":"2026-10-22T19:35:00Z","v":18602,"vw":13.450088},{"c":13.45,"h":13.465,"l":13.445,"n":201,"o":13.46,"t":"2026-10-22T19:40:00Z","v":10756,"vw":13.453017},{"c":13.45,"h":13.455,"l":13.42,"n":896,"o":13.455,"t":"2026-10-22T19:45:00Z","v":104131,"vw":13.437838},{"c":13.47,"h":13.4862,"l":13.45,"n":522,"o":13.455,"t":"2026-10-22T19:50:00Z","v":38598,"vw":13.470442},{"c":13.515,"h":13.52,"l":13.48,"n":1379,"o":13.48,"t":"2026-10-22T19:55:00Z","v":111430,"vw":13.505773},{"c":13.52,"h":13.52,"l":13.51,"n":20,"o":13.51,"t":"2026-10-22T20:00:00Z","v":171648,"vw":13.519988},{"c":13.78,"h":13.78,"l":13.54,"n":50,"o":13.54,"t":"2026-10-22T22:35:00Z","v":9439,"vw":13.629003},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-22T22:40:00Z","v":300,"vw":13.79},{"c":13.68,"h":13.78,"l":13.68,"n":53,"o":13.78,"t":"2026-10-22T22:45:00Z","v":8580,"vw":13.734455}],"history":[{"c":15.73,"h":16.195,"l":15.715,"n":5418,"o":16.15,"t":"2024-10-21T04:00:00Z","v":346675,"vw":15.818102},{"c":15.89,"h":15.9,"l":15.63,"n":4954,"o":15.75,"t":"2024-10-22T04:00:00Z","v":621784,"vw":15.804594},{"c":16.02,"h":16.045,"l":15.75,"n":5066,"o":15.76,"t":"2024-10-23T04:00:00Z","v":270463,"vw":15.972658},{"c":16.18,"h":16.195,"l":16,"n":4744,"o":16.08,"t":"2024-10-24T04:00:00Z","v":392972,"vw":16.118546},{"c":16.09,"h":16.31,"l":16.035,"n":4924,"o":16.19,"t":"2024-10-25T04:00:00Z","v":400571,"vw":16.161664},{"c":16.33,"h":16.575,"l":16.19,"n":7369,"o":16.19,"t":"2024-10-28T04:00:00Z","v":488182,"vw":16.434325},{"c":15.88,"h":16.18,"l":15.825,"n":5970,"o":16.18,"t":"2024-10-29T04:00:00Z","v":328858,"vw":15.906899},{"c":16.03,"h":16.11,"l":15.8,"n":5632,"o":15.8,"t":"2024-10-30T04:00:00Z","v":399366,"vw":16.006349},{"c":16.15,"h":16.22,"l":16.01,"n":6470,"o":16.04,"t":"2024-10-31T04:00:00Z","v":430792,"vw":16.14693},{"c":16.1,"h":16.28,"l":16.1,"n":5473,"o":16.18,"t":"2024-11-01T04:00:00Z","v":606971,"vw":16.165098},{"c":16.22,"h":16.265,"l":16.02,"n":6518,"o":16.05,"t":"2024-11-04T05:00:00Z","v":311868,"vw":16.209031},{"c":16.39,"h":16.46,"l":16.14,"n":5531,"o":16.18,"t":"2024-11-05T05:00:00Z","v":311600,"vw":16.38733},{"c":16.84,"h":16.955,"l":16.68,"n":9676,"o":16.81,"t":"2024-11-06T05:00:00Z","v":814651,"vw":16.839882},{"c":16.58,"h":16.88,"l":16.53,"n":7319,"o":16.78,"t":"2024-11-07T05:00:00Z","v":379688,"vw":16.666266},{"c":16.71,"h":16.81,"l":16.4832,"n":8920,"o":16.62,"t":"2024-11-08T05:00:00Z","v":594585,"vw":16.722512},{"c":16.8,"h":16.93,"l":16.74,"n":6520,"o":16.76,"t":"2024-11-11T05:00:00Z","v":353028,"vw":16.798731},{"c":16.78,"h":16.86,"l":16.655,"n":9085,"o":16.83,"t":"2024-11-12T05:00:00Z","v":507052,"vw":16.768125},{"c":14.98,"h":15.83,"l":14.97,"n":15837,"o":15.51,"t":"2024-11-13T05:00:00Z","v":1167334,"vw":15.336316},{"c":14.81,"h":15.01,"l":14.555,"n":12003,"o":15,"t":"2024-11-14T05:00:00Z","v":1074464,"vw":14.772536},{"c":14.73,"h":15,"l":14.575,"n":9613,"o":14.86,"t":"2024-11-15T05:00:00Z","v":903950,"vw":14.740353},{"c":14.98,"h":15,"l":14.66,"n":9178,"o":14.87,"t":"2024-11-18T05:00:00Z","v":1015716,"vw":14.902104},{"c":14.71,"h":14.95,"l":14.6,"n":8410,"o":14.95,"t":"2024-11-19T05:00:00Z","v":656673,"vw":14.706947},{"c":15.07,"h":15.08,"l":14.64,"n":8474,"o":14.65,"t":"2024-11-20T05:00:00Z","v":544001,"vw":14.990909},{"c":15.26,"h":15.285,"l":14.97,"n":5160,"o":15.18,"t":"2024-11-21T05:00:00Z","v":375850,"vw":15.219612},{"c":15.38,"h":15.47,"l":15.2511,"n":7092,"o":15.37,"t":"2024-11-22T05:00:00Z","v":467198,"vw":15.366344},{"c":15.4,"h":15.72,"l":15.39,"n":7209,"o":15.46,"t":"2024-11-25T05:00:00Z","v":627464,"vw":15.497255},{"c":15.34,"h":15.43,"l":15.23,"n":7851,"o":15.42,"t":"2024-11-26T05:00:00Z","v":435850,"vw":15.322963},{"c":15.03,"h":15.49,"l":14.96,"n":5599,"o":15.4,"t":"2024-11-27T05:00:00Z","v":295662,"vw":15.078017},{"c":15.07,"h":15.115,"l":14.96,"n":3120,"o":15.03,"t":"2024-11-29T05:00:00Z","v":183368,"vw":15.051396},{"c":15.1,"h":15.17,"l":14.92,"n":7728,"o":15.17,"t":"2024-12-02T05:00:00Z","v":432856,"vw":15.091743},{"c":15.1,"h":15.215,"l":15.01,"n":6566,"o":15.14,"t":"2024-12-03T05:00:00Z","v":398642,"vw":15.095315},{"c":14.82,"h":15.065,"l":14.81,"n":5852,"o":15.02,"t":"2024-12-04T05:00:00Z","v":366073,"vw":14.870098},{"c":14.84,"h":14.96,"l":14.8,"n":7140,"o":14.82,"t":"2024-12-05T05:00:00Z","v":281775,"vw":14.864818},{"c":14.71,"h":14.9,"l":14.64,"n":5365,"o":14.9,"t":"2024-12-06T05:00:00Z","v":390435,"vw":14.752105},{"c":14.68,"h":14.9,"l":14.58,"n":7359,"o":14.68,"t":"2024-12-09T05:00:00Z","v":368106,"vw":14.719823},{"c":14.77,"h":14.81,"l":14.48,"n":6419,"o":14.71,"t":"2024-12-10T05:00:00Z","v":392220,"vw":14.730325},{"c":14.9,"h":14.91,"l":14.71,"n":6757,"o":14.78,"t":"2024-12-11T05:00:00Z","v":271998,"vw":14.858889},{"c":14.74,"h":14.99,"l":14.72,"n":5734,"o":14.75,"t":"2024-12-12T05:00:00Z","v":338202,"vw":14.813703},{"c":14.72,"h":14.7901,"l":14.6,"n":5515,"o":14.72,"t":"2024-12-13T05:00:00Z","v":399390,"vw":14.708877},{"c":14.34,"h":14.82,"l":14.33,"n":7805,"o":14.65,"t":"2024-12-16T05:00:00Z","v":579741,"vw":14.537373},{"c":14.33,"h":14.4975,"l":14.23,"n":7895,"o":14.25,"t":"2024-12-17T05:00:00Z","v":704076,"vw":14.37061},{"c":13.93,"h":14.3902,"l":13.84,"n":7141,"o":14.39,"t":"2024-12-18T05:00:00Z","v":442607,"vw":14.028515},{"c":13.81,"h":14,"l":13.68,"n":6270,"o":13.83,"t":"2024-12-19T05:00:00Z","v":375280,"vw":13.808774},{"c":13.7,"h":13.94,"l":13.59,"n":6247,"o":13.71,"t":"2024-12-20T05:00:00Z","v":1017742,"vw":13.705668},{"c":13.73,"h":13.8,"l":13.615,"n":5815,"o":13.7,"t":"2024-12-23T05:00:00Z","v":387483,"vw":13.721512},{"c":13.61,"h":13.75,"l":13.535,"n":3262,"o":13.7,"t":"2024-12-24T05:00:00Z","v":205447,"vw":13.614073},{"c":13.62,"h":13.75,"l":13.51,"n":6821,"o":13.54,"t":"2024-12-26T05:00:00Z","v":669741,"vw":13.636368},{"c":13.54,"h":13.69,"l":13.34,"n":6954,"o":13.52,"t":"2024-12-27T05:00:00Z","v":498168,"vw":13.54492},{"c":13.45,"h":13.56,"l":13.29,"n":6729,"o":13.49,"t":"2024-12-30T05:00:00Z","v":969141,"vw":13.424077},{"c":13.54,"h":13.645,"l":13.445,"n":4885,"o":13.49,"t":"2024-12-31T05:00:00Z","v":469711,"vw":13.524745},{"c":13.54,"h":13.66,"l":13.465,"n":5003,"o":13.54,"t":"2025-01-02T05:00:00Z","v":263991,"vw":13.548398},{"c":13.34,"h":13.67,"l":13.305,"n":7460,"o":13.57,"t":"2025-01-03T05:00:00Z","v":448563,"vw":13.34969},{"c":12.83,"h":13.37,"l":12.7825,"n":7798,"o":13.34,"t":"2025-01-06T05:00:00Z","v":447560,"vw":12.960231},{"c":12.69,"h":13,"l":12.625,"n":9368,"o":12.89,"t":"2025-01-07T05:00:00Z","v":513856,"vw":12.697776},{"c":12.73,"h":12.8,"l":12.4848,"n":6939,"o":12.67,"t":"2025-01-08T05:00:00Z","v":412410,"vw":12.714651},{"c":12.31,"h":12.6,"l":12.235,"n":7112,"o":12.59,"t":"2025-01-10T05:00:00Z","v":432453,"vw":12.340533},{"c":12.42,"h":12.425,"l":12.2036,"n":8622,"o":12.23,"t":"2025-01-13T05:00:00Z","v":511323,"vw":12.357784},{"c":12.82,"h":12.84,"l":12.42,"n":5817,"o":12.42,"t":"2025-01-14T05:00:00Z","v":448842,"vw":12.724079},{"c":12.85,"h":13.06,"l":12.78,"n":6167,"o":12.98,"t":"2025-01-15T05:00:00Z","v":496594,"vw":12.884335},{"c":12.97,"h":12.99,"l":12.74,"n":5787,"o":12.8,"t":"2025-01-16T05:00:00Z","v":407843,"vw":12.8985},{"c":13.23,"h":13.26,"l":13.05,"n":6998,"o":13.09,"t":"2025-01-17T05:00:00Z","v":826620,"vw":13.199821},{"c":13.43,"h":13.535,"l":13.265,"n":7503,"o":13.27,"t":"2025-01-21T05:00:00Z","v":696066,"vw":13.412483},{"c":13.44,"h":13.48,"l":13.23,"n":7462,"o":13.37,"t":"2025-01-22T05:00:00Z","v":555262,"vw":13.38897},{"c":13.64,"h":13.69,"l":13.355,"n":7379,"o":13.43,"t":"2025-01-23T05:00:00Z","v":624733,"vw":13.606404},{"c":13.52,"h":13.68,"l":13.44,"n":7510,"o":13.55,"t":"2025-01-24T05:00:00Z","v":687345,"vw":13.553216},{"c":13.81,"h":14.01,"l":13.665,"n":6694,"o":13.78,"t":"2025-01-27T05:00:00Z","v":568041,"vw":13.855627},{"c":13.59,"h":13.875,"l":13.532,"n":8065,"o":13.81,"t":"2025-01-28T05:00:00Z","v":511736,"vw":13.630868},{"c":13.72,"h":13.765,"l":13.57,"n":4928,"o":13.61,"t":"2025-01-29T05:00:00Z","v":273999,"vw":13.689412},{"c":13.75,"h":13.865,"l":13.63,"n":6000,"o":13.86,"t":"2025-01-30T05:00:00Z","v":375157,"vw":13.778084},{"c":13.62,"h":13.71,"l":13.415,"n":6786,"o":13.64,"t":"2025-01-31T05:00:00Z","v":549553,"vw":13.559217},{"c":13.34,"h":13.6,"l":13.2,"n":7293,"o":13.26,"t":"2025-02-03T05:00:00Z","v":383701,"vw":13.365988},{"c":13.34,"h":13.45,"l":13.12,"n":7507,"o":13.3,"t":"2025-02-04T05:00:00Z","v":382476,"vw":13.309813},{"c":13.6,"h":13.64,"l":13.27,"n":6044,"o":13.4,"t":"2025-02-05T05:00:00Z","v":530326,"vw":13.500367},{"c":13.76,"h":13.78,"l":13.58,"n":5381,"o":13.7,"t":"2025-02-06T05:00:00Z","v":338585,"vw":13.714593},{"c":13.57,"h":13.74,"l":13.53,"n":5350,"o":13.74,"t":"2025-02-07T05:00:00Z","v":300326,"vw":13.605666},{"c":13.63,"h":13.66,"l":13.425,"n":4684,"o":13.57,"t":"2025-02-10T05:00:00Z","v":369854,"vw":13.59415},{"c":13.84,"h":13.845,"l":13.5,"n":4897,"o":13.52,"t":"2025-02-11T05:00:00Z","v":244367,"vw":13.75803},{"c":13.67,"h":13.72,"l":13.5,"n":5724,"o":13.58,"t":"2025-02-12T05:00:00Z","v":384666,"vw":13.653373},{"c":13.83,"h":13.85,"l":13.635,"n":6335,"o":13.77,"t":"2025-02-13T05:00:00Z","v":346716,"vw":13.764558},{"c":13.51,"h":13.96,"l":13.47,"n":6512,"o":13.9,"t":"2025-02-14T05:00:00Z","v":299912,"vw":13.584978},{"c":13.68,"h":13.755,"l":13.42,"n":5982,"o":13.57,"t":"2025-02-18T05:00:00Z","v":403459,"vw":13.642539},{"c":13.52,"h":13.6,"l":13.38,"n":5771,"o":13.6,"t":"2025-02-19T05:00:00Z","v":313038,"vw":13.494672},{"c":13.59,"h":13.645,"l":13.37,"n":5533,"o":13.44,"t":"2025-02-20T05:00:00Z","v":385695,"vw":13.526059},{"c":13.64,"h":13.73,"l":13.555,"n":4775,"o":13.72,"t":"2025-02-21T05:00:00Z","v":343443,"vw":13.651795},{"c":13.8,"h":14.02,"l":13.615,"n":6476,"o":13.7,"t":"2025-02-24T05:00:00Z","v":432928,"vw":13.877125},{"c":14.05,"h":14.13,"l":13.8805,"n":8322,"o":13.92,"t":"2025-02-25T05:00:00Z","v":582083,"vw":14.057536},{"c":14.69,"h":15.1,"l":14.34,"n":13985,"o":14.45,"t":"2025-02-26T05:00:00Z","v":1026336,"vw":14.78265},{"c":14.58,"h":14.78,"l":14.461,"n":8906,"o":14.54,"t":"2025-02-27T05:00:00Z","v":572735,"vw":14.584203},{"c":14.63,"h":14.665,"l":14.375,"n":8953,"o":14.6,"t":"2025-02-28T05:00:00Z","v":724337,"vw":14.571659},{"c":14.72,"h":15.085,"l":14.5161,"n":8514,"o":14.68,"t":"2025-03-03T05:00:00Z","v":594000,"vw":14.820644},{"c":14.55,"h":14.74,"l":14.55,"n":9844,"o":14.62,"t":"2025-03-04T05:00:00Z","v":665260,"vw":14.625343},{"c":14.55,"h":14.65,"l":14.4,"n":5338,"o":14.51,"t":"2025-03-05T05:00:00Z","v":397429,"vw":14.558537},{"c":14.77,"h":14.8,"l":14.43,"n":5833,"o":14.5,"t":"2025-03-06T05:00:00Z","v":491700,"vw":14.662253},{"c":14.86,"h":14.96,"l":13.8,"n":5408,"o":14.65,"t":"2025-03-07T05:00:00Z","v":409313,"vw":14.811109},{"c":14.72,"h":14.99,"l":14.64,"n":8173,"o":14.76,"t":"2025-03-10T04:00:00Z","v":593759,"vw":14.810986},{"c":14.43,"h":14.7,"l":14.42,"n":6565,"o":14.7,"t":"2025-03-11T04:00:00Z","v":399003,"vw":14.52117},{"c":14.52,"h":14.56,"l":14.17,"n":5679,"o":14.36,"t":"2025-03-12T04:00:00Z","v":451837,"vw":14.405184},{"c":14.1,"h":14.485,"l":13.98,"n":9016,"o":14.46,"t":"2025-03-13T04:00:00Z","v":845256,"vw":14.102705},{"c":14.32,"h":14.33,"l":14.03,"n":6240,"o":14.15,"t":"2025-03-14T04:00:00Z","v":472865,"vw":14.233311},{"c":14.39,"h":14.53,"l":14.28,"n":5871,"o":14.28,"t":"2025-03-17T04:00:00Z","v":348410,"vw":14.410728},{"c":14.49,"h":14.58,"l":14.2201,"n":7328,"o":14.33,"t":"2025-03-18T04:00:00Z","v":591882,"vw":14.484047},{"c":14.64,"h":14.65,"l":14.35,"n":6093,"o":14.49,"t":"2025-03-19T04:00:00Z","v":429058,"vw":14.537577},{"c":14.18,"h":14.535,"l":14.18,"n":5562,"o":14.38,"t":"2025-03-20T04:00:00Z","v":440164,"vw":14.343396},{"c":13.78,"h":14.16,"l":13.735,"n":7149,"o":14.07,"t":"2025-03-21T04:00:00Z","v":1386652,"vw":13.845667},{"c":13.79,"h":13.97,"l":13.695,"n":7041,"o":13.88,"t":"2025-03-24T04:00:00Z","v":484329,"vw":13.828923},{"c":13.81,"h":14.0101,"l":13.78,"n":6135,"o":13.86,"t":"2025-03-25T04:00:00Z","v":430135,"vw":13.898356},{"c":14.07,"h":14.08,"l":13.81,"n":6292,"o":13.81,"t":"2025-03-26T04:00:00Z","v":447101,"vw":14.007753},{"c":14.42,"h":14.51,"l":14.065,"n":7187,"o":14.1,"t":"2025-03-27T04:00:00Z","v":561912,"vw":14.393275},{"c":14.41,"h":14.485,"l":14.3,"n":5913,"o":14.39,"t":"2025-03-28T04:00:00Z","v":656206,"vw":14.414461},{"c":14.45,"h":14.72,"l":14.21,"n":6952,"o":14.22,"t":"2025-03-31T04:00:00Z","v":705898,"vw":14.53409},{"c":14.5,"h":14.63,"l":14.24,"n":7165,"o":14.37,"t":"2025-04-01T04:00:00Z","v":648794,"vw":14.48737},{"c":14.66,"h":14.73,"l":14.425,"n":6533,"o":14.44,"t":"2025-04-02T04:00:00Z","v":499306,"vw":14.652879},{"c":14.75,"h":14.79,"l":14.28,"n":7242,"o":14.4,"t":"2025-04-03T04:00:00Z","v":526787,"vw":14.695885},{"c":14.05,"h":14.51,"l":13.96,"n":7945,"o":14.35,"t":"2025-04-04T04:00:00Z","v":553857,"vw":14.120421},{"c":13.59,"h":14.12,"l":13.44,"n":9630,"o":13.59,"t":"2025-04-07T04:00:00Z","v":657528,"vw":13.659991},{"c":13.31,"h":13.895,"l":13.2,"n":8662,"o":13.76,"t":"2025-04-08T04:00:00Z","v":547845,"vw":13.423479},{"c":13.75,"h":13.97,"l":13.08,"n":12248,"o":13.23,"t":"2025-04-09T04:00:00Z","v":731828,"vw":13.593183},{"c":13.42,"h":13.75,"l":13.225,"n":6116,"o":13.6,"t":"2025-04-10T04:00:00Z","v":371019,"vw":13.469241},{"c":13.46,"h":13.47,"l":13.1,"n":11059,"o":13.47,"t":"2025-04-11T04:00:00Z","v":1021541,"vw":13.260293},{"c":13.9,"h":13.96,"l":13.4337,"n":6304,"o":13.6,"t":"2025-04-14T04:00:00Z","v":482656,"vw":13.736481},{"c":13.74,"h":13.895,"l":13.73,"n":5711,"o":13.87,"t":"2025-04-15T04:00:00Z","v":339138,"vw":13.775374},{"c":13.76,"h":13.91,"l":13.67,"n":7395,"o":13.83,"t":"2025-04-16T04:00:00Z","v":414604,"vw":13.78538},{"c":13.94,"h":13.98,"l":13.78,"n":7907,"o":13.78,"t":"2025-04-17T04:00:00Z","v":646986,"vw":13.904183},{"c":13.98,"h":13.98,"l":13.76,"n":4635,"o":13.89,"t":"2025-04-21T04:00:00Z","v":331270,"vw":13.908553},{"c":14.47,"h":14.53,"l":14.1,"n":7253,"o":14.1,"t":"2025-04-22T04:00:00Z","v":845708,"vw":14.42664},{"c":14.6,"h":14.71,"l":14.44,"n":7893,"o":14.69,"t":"2025-04-23T04:00:00Z","v":606639,"vw":14.561336},{"c":14.94,"h":14.95,"l":14.43,"n":7210,"o":14.6,"t":"2025-04-24T04:00:00Z","v":925045,"vw":14.794415},{"c":14.8,"h":14.88,"l":14.65,"n":6608,"o":14.8,"t":"2025-04-25T04:00:00Z","v":886291,"vw":14.795974},{"c":14.86,"h":14.94,"l":14.61,"n":9132,"o":14.73,"t":"2025-04-28T04:00:00Z","v":1057346,"vw":14.797653},{"c":14.88,"h":14.945,"l":14.77,"n":5509,"o":14.81,"t":"2025-04-29T04:00:00Z","v":761087,"vw":14.868878},{"c":15.19,"h":15.36,"l":14.765,"n":6924,"o":14.85,"t":"2025-04-30T04:00:00Z","v":736091,"vw":15.060666},{"c":14.98,"h":15.13,"l":14.92,"n":7958,"o":15.1,"t":"2025-05-01T04:00:00Z","v":478692,"vw":15.027401},{"c":14.97,"h":15.17,"l":14.96,"n":6220,"o":15.13,"t":"2025-05-02T04:00:00Z","v":462812,"vw":15.056891},{"c":14.58,"h":14.915,"l":14.55,"n":6311,"o":14.84,"t":"2025-05-05T04:00:00Z","v":487739,"vw":14.692685},{"c":14.64,"h":14.755,"l":14.51,"n":8361,"o":14.54,"t":"2025-05-06T04:00:00Z","v":496443,"vw":14.634577},{"c":14.59,"h":14.735,"l":14.505,"n":8064,"o":14.68,"t":"2025-05-07T04:00:00Z","v":650902,"vw":14.58788},{"c":14.79,"h":14.845,"l":14.56,"n":8175,"o":14.59,"t":"2025-05-08T04:00:00Z","v":796304,"vw":14.749175},{"c":14.76,"h":14.835,"l":14.605,"n":8064,"o":14.78,"t":"2025-05-09T04:00:00Z","v":754555,"vw":14.725265},{"c":13.91,"h":13.95,"l":12.97,"n":22488,"o":13.68,"t":"2025-05-12T04:00:00Z","v":2540649,"vw":13.53707},{"c":14.11,"h":14.31,"l":13.92,"n":9490,"o":13.92,"t":"2025-05-13T04:00:00Z","v":726467,"vw":14.13611},{"c":14.26,"h":14.72,"l":14.165,"n":12945,"o":14.18,"t":"2025-05-14T04:00:00Z","v":1233507,"vw":14.340929},{"c":14.39,"h":14.39,"l":14.19,"n":11302,"o":14.38,"t":"2025-05-15T04:00:00Z","v":818123,"vw":14.322897},{"c":14.64,"h":14.665,"l":14.29,"n":12829,"o":14.37,"t":"2025-05-16T04:00:00Z","v":1203559,"vw":14.556376},{"c":14.37,"h":14.7,"l":14.35,"n":9583,"o":14.59,"t":"2025-05-19T04:00:00Z","v":813402,"vw":14.481361},{"c":14.27,"h":14.39,"l":14.15,"n":7794,"o":14.39,"t":"2025-05-20T04:00:00Z","v":635151,"vw":14.277413},{"c":13.98,"h":14.27,"l":13.965,"n":7549,"o":14.23,"t":"2025-05-21T04:00:00Z","v":567853,"vw":14.084663},{"c":13.91,"h":14.015,"l":13.8212,"n":10184,"o":13.91,"t":"2025-05-22T04:00:00Z","v":696996,"vw":13.94047},{"c":13.99,"h":14,"l":13.62,"n":7115,"o":13.88,"t":"2025-05-23T04:00:00Z","v":510156,"vw":13.91754},{"c":13.87,"h":14.05,"l":13.705,"n":9474,"o":14.05,"t":"2025-05-27T04:00:00Z","v":711751,"vw":13.824559},{"c":13.88,"h":14.06,"l":13.82,"n":7189,"o":13.82,"t":"2025-05-28T04:00:00Z","v":488941,"vw":13.898513},{"c":14.1,"h":14.12,"l":13.84,"n":6065,"o":13.89,"t":"2025-05-29T04:00:00Z","v":417399,"vw":14.027626},{"c":14.16,"h":14.225,"l":14.05,"n":6470,"o":14.11,"t":"2025-05-30T04:00:00Z","v":553159,"vw":14.166446},{"c":14.13,"h":14.145,"l":13.92,"n":7079,"o":14.09,"t":"2025-06-02T04:00:00Z","v":671301,"vw":14.078667},{"c":14.12,"h":14.185,"l":13.98,"n":6477,"o":14.11,"t":"2025-06-03T04:00:00Z","v":724473,"vw":14.114767},{"c":13.81,"h":14.14,"l":13.78,"n":9135,"o":14.09,"t":"2025-06-04T04:00:00Z","v":473848,"vw":13.898176},{"c":13.75,"h":13.82,"l":13.65,"n":7791,"o":13.82,"t":"2025-06-05T04:00:00Z","v":470110,"vw":13.742286},{"c":13.82,"h":13.92,"l":13.68,"n":5742,"o":13.88,"t":"2025-06-06T04:00:00Z","v":425615,"vw":13.785517},{"c":13.8,"h":13.835,"l":13.63,"n":5482,"o":13.7,"t":"2025-06-09T04:00:00Z","v":553430,"vw":13.787715},{"c":13.72,"h":13.89,"l":13.64,"n":8399,"o":13.75,"t":"2025-06-10T04:00:00Z","v":526815,"vw":13.74288},{"c":13.81,"h":13.875,"l":13.68,"n":8211,"o":13.73,"t":"2025-06-11T04:00:00Z","v":755434,"vw":13.790284},{"c":14.23,"h":14.245,"l":13.7,"n":8609,"o":13.81,"t":"2025-06-12T04:00:00Z","v":900566,"vw":14.066053},{"c":14,"h":14.235,"l":13.945,"n":9893,"o":14.12,"t":"2025-06-13T04:00:00Z","v":848209,"vw":14.066108},{"c":14,"h":14.155,"l":13.94,"n":7003,"o":14.06,"t":"2025-06-16T04:00:00Z","v":441810,"vw":14.019638},{"c":13.82,"h":13.99,"l":13.8,"n":7219,"o":13.91,"t":"2025-06-17T04:00:00Z","v":598618,"vw":13.855774},{"c":13.86,"h":13.965,"l":13.6,"n":6349,"o":13.79,"t":"2025-06-18T04:00:00Z","v":433956,"vw":13.885418},{"c":14.02,"h":14.13,"l":13.8947,"n":7725,"o":13.94,"t":"2025-06-20T04:00:00Z","v":1055934,"vw":14.0046},{"c":14.14,"h":14.23,"l":13.71,"n":6997,"o":14.05,"t":"2025-06-23T04:00:00Z","v":490361,"vw":14.112977},{"c":14.02,"h":14.25,"l":14.02,"n":6494,"o":14.25,"t":"2025-06-24T04:00:00Z","v":390951,"vw":14.066051},{"c":13.67,"h":13.95,"l":13.64,"n":8123,"o":13.95,"t":"2025-06-25T04:00:00Z","v":521422,"vw":13.696752},{"c":13.75,"h":13.81,"l":13.66,"n":8035,"o":13.67,"t":"2025-06-26T04:00:00Z","v":547170,"vw":13.748636},{"c":13.84,"h":13.84,"l":13.62,"n":8247,"o":13.77,"t":"2025-06-27T04:00:00Z","v":1563833,"vw":13.816384},{"c":13.99,"h":14.045,"l":13.765,"n":7756,"o":13.83,"t":"2025-06-30T04:00:00Z","v":621768,"vw":13.96848},{"c":14.24,"h":14.425,"l":13.89,"n":8009,"o":13.93,"t":"2025-07-01T04:00:00Z","v":595174,"vw":14.240173},{"c":14.1,"h":14.32,"l":14.08,"n":7447,"o":14.23,"t":"2025-07-02T04:00:00Z","v":560521,"vw":14.138636},{"c":14.22,"h":14.22,"l":14,"n":3883,"o":14.08,"t":"2025-07-03T04:00:00Z","v":319142,"vw":14.158472},{"c":14.13,"h":14.21,"l":14.05,"n":7081,"o":14.15,"t":"2025-07-07T04:00:00Z","v":560954,"vw":14.122353},{"c":14,"h":14.11,"l":13.91,"n":6369,"o":14.08,"t":"2025-07-08T04:00:00Z","v":520141,"vw":14.004051},{"c":13.97,"h":14.05,"l":13.86,"n":5567,"o":14.05,"t":"2025-07-09T04:00:00Z","v":328941,"vw":13.954746},{"c":14.02,"h":14.135,"l":13.87,"n":7993,"o":13.93,"t":"2025-07-10T04:00:00Z","v":656939,"vw":14.028719},{"c":14.09,"h":14.14,"l":13.9547,"n":6781,"o":14.02,"t":"2025-07-11T04:00:00Z","v":436446,"vw":14.058021},{"c":13.92,"h":14.16,"l":13.85,"n":6617,"o":14.09,"t":"2025-07-14T04:00:00Z","v":611784,"vw":13.92559},{"c":13.71,"h":13.94,"l":13.7,"n":13312,"o":13.85,"t":"2025-07-15T04:00:00Z","v":778108,"vw":13.75203},{"c":13.77,"h":13.8,"l":13.65,"n":8290,"o":13.77,"t":"2025-07-16T04:00:00Z","v":746393,"vw":13.743404},{"c":13.95,"h":13.95,"l":13.725,"n":9523,"o":13.82,"t":"2025-07-17T04:00:00Z","v":817495,"vw":13.873604},{"c":13.72,"h":13.9852,"l":13.66,"n":8053,"o":13.89,"t":"2025-07-18T04:00:00Z","v":620006,"vw":13.801266},{"c":13.73,"h":13.875,"l":13.665,"n":7911,"o":13.81,"t":"2025-07-21T04:00:00Z","v":571405,"vw":13.756},{"c":14.24,"h":14.24,"l":13.73,"n":8449,"o":13.76,"t":"2025-07-22T04:00:00Z","v":724950,"vw":14.112796},{"c":14.49,"h":14.58,"l":14.22,"n":8477,"o":14.24,"t":"2025-07-23T04:00:00Z","v":774138,"vw":14.477136},{"c":14.31,"h":14.485,"l":14.28,"n":6290,"o":14.41,"t":"2025-07-24T04:00:00Z","v":352663,"vw":14.364465},{"c":14.41,"h":14.46,"l":14.15,"n":4966,"o":14.31,"t":"2025-07-25T04:00:00Z","v":681573,"vw":14.353846},{"c":14.48,"h":14.575,"l":14.28,"n":5222,"o":14.34,"t":"2025-07-28T04:00:00Z","v":387611,"vw":14.453204},{"c":14.51,"h":14.63,"l":14.48,"n":6456,"o":14.54,"t":"2025-07-29T04:00:00Z","v":383087,"vw":14.541095},{"c":14.61,"h":14.915,"l":14.51,"n":8257,"o":14.69,"t":"2025-07-30T04:00:00Z","v":722489,"vw":14.678371},{"c":14.24,"h":14.48,"l":14.185,"n":8755,"o":14.48,"t":"2025-07-31T04:00:00Z","v":579284,"vw":14.260802},{"c":14.04,"h":14.27,"l":13.91,"n":7767,"o":14.25,"t":"2025-08-01T04:00:00Z","v":669930,"vw":14.061888},{"c":14.09,"h":14.2,"l":14.0335,"n":7005,"o":14.07,"t":"2025-08-04T04:00:00Z","v":585468,"vw":14.09937},{"c":14.1,"h":14.16,"l":14.065,"n":9870,"o":14.1,"t":"2025-08-05T04:00:00Z","v":953424,"vw":14.106454},{"c":14.32,"h":14.32,"l":14.02,"n":13988,"o":14.15,"t":"2025-08-06T04:00:00Z","v":1055435,"vw":14.202032},{"c":14.59,"h":14.67,"l":14.29,"n":7173,"o":14.3,"t":"2025-08-07T04:00:00Z","v":633551,"vw":14.580354},{"c":14.63,"h":14.7,"l":14.425,"n":11277,"o":14.62,"t":"2025-08-08T04:00:00Z","v":793467,"vw":14.584473},{"c":13.45,"h":14.365,"l":13.295,"n":19005,"o":14.3,"t":"2025-08-11T04:00:00Z","v":1821810,"vw":13.778306},{"c":13.91,"h":13.94,"l":13.53,"n":14298,"o":13.55,"t":"2025-08-12T04:00:00Z","v":856561,"vw":13.810006},{"c":14.4,"h":14.5491,"l":13.91,"n":10745,"o":14.03,"t":"2025-08-13T04:00:00Z","v":851624,"vw":14.360404},{"c":14.08,"h":14.31,"l":14.0792,"n":9076,"o":14.29,"t":"2025-08-14T04:00:00Z","v":449945,"vw":14.146387},{"c":14.02,"h":14.11,"l":13.875,"n":7915,"o":14.11,"t":"2025-08-15T04:00:00Z","v":624327,"vw":14.002647},{"c":14.08,"h":14.09,"l":13.97,"n":7772,"o":14,"t":"2025-08-18T04:00:00Z","v":470777,"vw":14.057374},{"c":14.29,"h":14.35,"l":14.05,"n":8459,"o":14.15,"t":"2025-08-19T04:00:00Z","v":562268,"vw":14.25662},{"c":14.33,"h":14.46,"l":14.2375,"n":9834,"o":14.29,"t":"2025-08-20T04:00:00Z","v":700852,"vw":14.340765},{"c":14.41,"h":14.44,"l":14.2,"n":7445,"o":14.2,"t":"2025-08-21T04:00:00Z","v":592489,"vw":14.382653},{"c":14.95,"h":14.97,"l":14.45,"n":11824,"o":14.5,"t":"2025-08-22T04:00:00Z","v":840714,"vw":14.843415},{"c":14.81,"h":15.02,"l":14.81,"n":8063,"o":14.88,"t":"2025-08-25T04:00:00Z","v":653645,"vw":14.875268},{"c":14.49,"h":14.94,"l":14.49,"n":7759,"o":14.94,"t":"2025-08-26T04:00:00Z","v":452049,"vw":14.562153},{"c":14.66,"h":14.67,"l":14.35,"n":7148,"o":14.39,"t":"2025-08-27T04:00:00Z","v":466956,"vw":14.539869},{"c":14.57,"h":14.73,"l":14.52,"n":6986,"o":14.71,"t":"2025-08-28T04:00:00Z","v":426221,"vw":14.589961},{"c":14.72,"h":14.73,"l":14.45,"n":5153,"o":14.62,"t":"2025-08-29T04:00:00Z","v":344238,"vw":14.692502},{"c":14.63,"h":14.74,"l":14.54,"n":6370,"o":14.6,"t":"2025-09-02T04:00:00Z","v":375858,"vw":14.622807},{"c":14.73,"h":14.7675,"l":14.53,"n":6516,"o":14.53,"t":"2025-09-03T04:00:00Z","v":480491,"vw":14.690072},{"c":13.4,"h":13.58,"l":13.09,"n":66832,"o":13.15,"t":"2025-09-04T04:00:00Z","v":9422197,"vw":13.392659},{"c":13.56,"h":13.57,"l":13.2,"n":27732,"o":13.43,"t":"2025-09-05T04:00:00Z","v":3140745,"vw":13.380099},{"c":13.51,"h":13.6,"l":13.325,"n":15259,"o":13.59,"t":"2025-09-08T04:00:00Z","v":1641015,"vw":13.47345},{"c":13.72,"h":13.76,"l":13.5,"n":19078,"o":13.58,"t":"2025-09-09T04:00:00Z","v":1960060,"vw":13.658993},{"c":13.46,"h":13.665,"l":13.435,"n":12978,"o":13.59,"t":"2025-09-10T04:00:00Z","v":1412010,"vw":13.503712},{"c":13.98,"h":14,"l":13.46,"n":19530,"o":13.55,"t":"2025-09-11T04:00:00Z","v":2043250,"vw":13.820201},{"c":13.66,"h":13.855,"l":13.66,"n":10501,"o":13.79,"t":"2025-09-12T04:00:00Z","v":1021921,"vw":13.733169},{"c":13.68,"h":13.72,"l":13.375,"n":13291,"o":13.51,"t":"2025-09-15T04:00:00Z","v":1362150,"vw":13.602059},{"c":13.66,"h":13.73,"l":13.55,"n":11334,"o":13.71,"t":"2025-09-16T04:00:00Z","v":946977,"vw":13.65596},{"c":13.58,"h":13.85,"l":13.54,"n":11497,"o":13.65,"t":"2025-09-17T04:00:00Z","v":1174015,"vw":13.638673},{"c":13.6,"h":13.71,"l":13.53,"n":8452,"o":13.55,"t":"2025-09-18T04:00:00Z","v":683048,"vw":13.599787},{"c":13.5,"h":13.665,"l":13.5,"n":9187,"o":13.64,"t":"2025-09-19T04:00:00Z","v":1572567,"vw":13.544758},{"c":13.41,"h":13.6237,"l":13.335,"n":8329,"o":13.5,"t":"2025-09-22T04:00:00Z","v":687975,"vw":13.426663},{"c":13.37,"h":13.52,"l":13.33,"n":8193,"o":13.41,"t":"2025-09-23T04:00:00Z","v":578933,"vw":13.395409},{"c":13.36,"h":13.47,"l":13.25,"n":7689,"o":13.35,"t":"2025-09-24T04:00:00Z","v":642020,"vw":13.332251},{"c":13.16,"h":13.47,"l":13.12,"n":10966,"o":13.47,"t":"2025-09-25T04:00:00Z","v":870471,"vw":13.218663},{"c":13.15,"h":13.35,"l":13.055,"n":11739,"o":13.21,"t":"2025-09-26T04:00:00Z","v":1195249,"vw":13.16054},{"c":13.26,"h":13.36,"l":13.09,"n":12087,"o":13.15,"t":"2025-09-29T04:00:00Z","v":1272441,"vw":13.247597},{"c":13.44,"h":13.45,"l":13.23,"n":13598,"o":13.3,"t":"2025-09-30T04:00:00Z","v":1362238,"vw":13.371529},{"c":13.4,"h":13.53,"l":13.315,"n":9532,"o":13.42,"t":"2025-10-01T04:00:00Z","v":765267,"vw":13.400976},{"c":13.26,"h":13.5,"l":13.19,"n":10301,"o":13.36,"t":"2025-10-02T04:00:00Z","v":718389,"vw":13.285793},{"c":13.45,"h":13.47,"l":13.26,"n":10085,"o":13.29,"t":"2025-10-03T04:00:00Z","v":764419,"vw":13.39759},{"c":13.24,"h":13.42,"l":13.21,"n":12151,"o":13.4,"t":"2025-10-06T04:00:00Z","v":1380573,"vw":13.294951},{"c":13.14,"h":13.32,"l":13.095,"n":11611,"o":13.24,"t":"2025-10-07T04:00:00Z","v":1106060,"vw":13.144671},{"c":13.08,"h":13.21,"l":13.075,"n":8948,"o":13.21,"t":"2025-10-08T04:00:00Z","v":637211,"vw":13.110762},{"c":12.96,"h":13.17,"l":12.95,"n":9017,"o":13.07,"t":"2025-10-09T04:00:00Z","v":717621,"vw":12.990273},{"c":12.87,"h":13.06,"l":12.815,"n":10722,"o":12.96,"t":"2025-10-10T04:00:00Z","v":704399,"vw":12.889973},{"c":12.8,"h":12.93,"l":12.76,"n":10513,"o":12.87,"t":"2025-10-13T04:00:00Z","v":830621,"vw":12.845026},{"c":13.09,"h":13.145,"l":12.7046,"n":10403,"o":12.73,"t":"2025-10-14T04:00:00Z","v":643069,"vw":13.006146},{"c":13.06,"h":13.195,"l":12.955,"n":8106,"o":13.12,"t":"2025-10-15T04:00:00Z","v":510092,"vw":13.050148},{"c":13.05,"h":13.12,"l":12.975,"n":7528,"o":13.01,"t":"2025-10-16T04:00:00Z","v":515948,"vw":13.049334},{"c":13.2,"h":13.21,"l":13.005,"n":6913,"o":13.1,"t":"2025-10-17T04:00:00Z","v":437964,"vw":13.152247},{"c":13.19,"h":13.33,"l":13.1501,"n":9632,"o":13.25,"t":"2025-10-20T04:00:00Z","v":772636,"vw":13.201993},{"c":13.02,"h":13.36,"l":13,"n":13984,"o":13.24,"t":"2025-10-21T04:00:00Z","v":1290524,"vw":13.120314},{"c":13.08,"h":13.13,"l":12.99,"n":10364,"o":13.07,"t":"2025-10-22T04:00:00Z","v":737515,"vw":13.073729},{"c":13.06,"h":13.115,"l":12.92,"n":9286,"o":13.1,"t":"2025-10-23T04:00:00Z","v":641101,"vw":13.004864},{"c":12.88,"h":13.1045,"l":12.88,"n":7649,"o":13.09,"t":"2025-10-24T04:00:00Z","v":601501,"vw":12.929159},{"c":12.84,"h":12.95,"l":12.8,"n":9974,"o":12.9,"t":"2025-10-27T04:00:00Z","v":636283,"vw":12.850079},{"c":12.98,"h":13.06,"l":12.75,"n":10582,"o":12.9,"t":"2025-10-28T04:00:00Z","v":792667,"vw":12.955907},{"c":12.68,"h":12.965,"l":12.58,"n":14638,"o":12.95,"t":"2025-10-29T04:00:00Z","v":1441238,"vw":12.718886},{"c":12.83,"h":12.845,"l":12.61,"n":10854,"o":12.61,"t":"2025-10-30T04:00:00Z","v":1085062,"vw":12.768716},{"c":12.74,"h":12.76,"l":12.62,"n":7857,"o":12.73,"t":"2025-10-31T04:00:00Z","v":674022,"vw":12.732187},{"c":12.72,"h":12.785,"l":12.52,"n":11337,"o":12.73,"t":"2025-11-03T05:00:00Z","v":886757,"vw":12.728136},{"c":12.93,"h":12.945,"l":12.625,"n":11784,"o":12.69,"t":"2025-11-04T05:00:00Z","v":890389,"vw":12.827757},{"c":12.99,"h":13.02,"l":12.805,"n":8770,"o":12.95,"t":"2025-11-05T05:00:00Z","v":557843,"vw":12.963354},{"c":13.05,"h":13.14,"l":12.89,"n":11033,"o":12.89,"t":"2025-11-06T05:00:00Z","v":752458,"vw":13.054855},{"c":13.14,"h":13.22,"l":13.02,"n":13756,"o":13.15,"t":"2025-11-07T05:00:00Z","v":1234057,"vw":13.117139},{"c":13.8,"h":14.37,"l":13.26,"n":23614,"o":13.35,"t":"2025-11-10T05:00:00Z","v":1893081,"vw":13.936708},{"c":13.79,"h":13.815,"l":13.39,"n":13924,"o":13.8,"t":"2025-11-11T05:00:00Z","v":1144484,"vw":13.655619},{"c":13.77,"h":13.972,"l":13.715,"n":12442,"o":13.97,"t":"2025-11-12T05:00:00Z","v":830181,"vw":13.797601},{"c":13.87,"h":13.98,"l":13.645,"n":19249,"o":13.75,"t":"2025-11-13T05:00:00Z","v":1584183,"vw":13.824226},{"c":13.95,"h":13.98,"l":13.545,"n":14913,"o":13.83,"t":"2025-11-14T05:00:00Z","v":1365538,"vw":13.848715},{"c":14.04,"h":14.175,"l":13.79,"n":22991,"o":14.08,"t":"2025-11-17T05:00:00Z","v":1981371,"vw":14.050395},{"c":14.14,"h":14.19,"l":13.94,"n":14575,"o":14.04,"t":"2025-11-18T05:00:00Z","v":1368841,"vw":14.076915},{"c":13.69,"h":14.13,"l":13.64,"n":12644,"o":14.13,"t":"2025-11-19T05:00:00Z","v":1082279,"vw":13.815753},{"c":13.69,"h":13.77,"l":13.49,"n":11556,"o":13.74,"t":"2025-11-20T05:00:00Z","v":900284,"vw":13.646218},{"c":14.03,"h":14.155,"l":13.59,"n":12017,"o":13.75,"t":"2025-11-21T05:00:00Z","v":1040023,"vw":14.024319},{"c":14.02,"h":14.09,"l":13.88,"n":9405,"o":13.94,"t":"2025-11-24T05:00:00Z","v":704512,"vw":14.033742},{"c":14.15,"h":14.37,"l":14.1,"n":10154,"o":14.13,"t":"2025-11-25T05:00:00Z","v":755002,"vw":14.204446},{"c":14.42,"h":14.5,"l":14.13,"n":9306,"o":14.13,"t":"2025-11-26T05:00:00Z","v":763028,"vw":14.42615},{"c":14.48,"h":14.5,"l":14.26,"n":6526,"o":14.42,"t":"2025-11-28T05:00:00Z","v":506092,"vw":14.455004},{"c":14.68,"h":14.68,"l":14.425,"n":14604,"o":14.46,"t":"2025-12-01T05:00:00Z","v":1947348,"vw":14.582926},{"c":14.5,"h":14.68,"l":14.355,"n":11773,"o":14.68,"t":"2025-12-02T05:00:00Z","v":1128360,"vw":14.50238},{"c":14.73,"h":14.735,"l":14.5,"n":11805,"o":14.61,"t":"2025-12-03T05:00:00Z","v":981432,"vw":14.699736},{"c":14.78,"h":14.845,"l":14.65,"n":9672,"o":14.65,"t":"2025-12-04T05:00:00Z","v":895495,"vw":14.77883},{"c":14.9,"h":14.99,"l":14.7801,"n":9319,"o":14.89,"t":"2025-12-05T05:00:00Z","v":785734,"vw":14.90349},{"c":14.83,"h":14.93,"l":14.7,"n":11607,"o":14.83,"t":"2025-12-08T05:00:00Z","v":1211619,"vw":14.839965},{"c":14.67,"h":14.8799,"l":14.565,"n":10390,"o":14.8,"t":"2025-12-09T05:00:00Z","v":653121,"vw":14.661601},{"c":14.77,"h":14.815,"l":14.56,"n":9485,"o":14.59,"t":"2025-12-10T05:00:00Z","v":759622,"vw":14.726037},{"c":15.29,"h":15.36,"l":14.725,"n":12522,"o":14.77,"t":"2025-12-11T05:00:00Z","v":1146016,"vw":15.145353},{"c":15.45,"h":15.515,"l":15.27,"n":11439,"o":15.3,"t":"2025-12-12T05:00:00Z","v":1201847,"vw":15.412264},{"c":15.56,"h":15.73,"l":15.44,"n":10638,"o":15.59,"t":"2025-12-15T05:00:00Z","v":826692,"vw":15.554822},{"c":15.35,"h":15.57,"l":15.25,"n":9988,"o":15.53,"t":"2025-12-16T05:00:00Z","v":625140,"vw":15.387065},{"c":15.41,"h":15.45,"l":15.325,"n":10519,"o":15.37,"t":"2025-12-17T05:00:00Z","v":738486,"vw":15.390003},{"c":15.5,"h":15.65,"l":15.32,"n":9312,"o":15.4,"t":"2025-12-18T05:00:00Z","v":590131,"vw":15.523282},{"c":15.27,"h":15.58,"l":15.26,"n":11216,"o":15.41,"t":"2025-12-19T05:00:00Z","v":2871580,"vw":15.33117},{"c":15.22,"h":15.334,"l":15.12,"n":11024,"o":15.2,"t":"2025-12-22T05:00:00Z","v":750294,"vw":15.202758},{"c":15.05,"h":15.2,"l":15.045,"n":8161,"o":15.2,"t":"2025-12-23T05:00:00Z","v":592018,"vw":15.096329},{"c":15.11,"h":15.125,"l":14.975,"n":4481,"o":15,"t":"2025-12-24T05:00:00Z","v":239572,"vw":15.071387},{"c":15.03,"h":15.22,"l":15.01,"n":5946,"o":15.15,"t":"2025-12-26T05:00:00Z","v":319176,"vw":15.061325},{"c":14.94,"h":15.115,"l":14.91,"n":6987,"o":15.05,"t":"2025-12-29T05:00:00Z","v":468262,"vw":14.969999},{"c":14.93,"h":15.08,"l":14.91,"n":6693,"o":14.97,"t":"2025-12-30T05:00:00Z","v":361980,"vw":14.973961},{"c":14.99,"h":15.02,"l":14.89,"n":7038,"o":14.94,"t":"2025-12-31T05:00:00Z","v":447691,"vw":14.975764},{"c":14.63,"h":15.02,"l":14.545,"n":13473,"o":14.99,"t":"2026-01-02T05:00:00Z","v":937293,"vw":14.676575},{"c":14.06,"h":14.46,"l":14.04,"n":12312,"o":14.46,"t":"2026-01-05T05:00:00Z","v":733241,"vw":14.114671},{"c":14.02,"h":14.095,"l":13.98,"n":10410,"o":14.05,"t":"2026-01-06T05:00:00Z","v":682877,"vw":14.037408},{"c":14.15,"h":14.16,"l":13.825,"n":11547,"o":14.05,"t":"2026-01-07T05:00:00Z","v":706507,"vw":14.022786},{"c":14.34,"h":14.43,"l":14.0201,"n":11029,"o":14.12,"t":"2026-01-08T05:00:00Z","v":758767,"vw":14.315835},{"c":14.54,"h":14.56,"l":14.3,"n":7847,"o":14.35,"t":"2026-01-09T05:00:00Z","v":480942,"vw":14.455853},{"c":14.59,"h":14.74,"l":14.44,"n":7270,"o":14.53,"t":"2026-01-12T05:00:00Z","v":425183,"vw":14.618455},{"c":14.59,"h":14.6892,"l":14.53,"n":6603,"o":14.53,"t":"2026-01-13T05:00:00Z","v":475638,"vw":14.60161},{"c":14.64,"h":14.7724,"l":14.4636,"n":6902,"o":14.56,"t":"2026-01-14T05:00:00Z","v":482882,"vw":14.666761},{"c":14.87,"h":14.92,"l":14.58,"n":6322,"o":14.69,"t":"2026-01-15T05:00:00Z","v":414497,"vw":14.854779},{"c":14.64,"h":14.85,"l":14.565,"n":6682,"o":14.8,"t":"2026-01-16T05:00:00Z","v":486838,"vw":14.65996},{"c":14.83,"h":14.95,"l":14.55,"n":10855,"o":14.63,"t":"2026-01-20T05:00:00Z","v":797051,"vw":14.807627},{"c":15.11,"h":15.125,"l":14.84,"n":9683,"o":14.84,"t":"2026-01-21T05:00:00Z","v":732071,"vw":15.040988},{"c":15.31,"h":15.385,"l":15.005,"n":8779,"o":15.05,"t":"2026-01-22T05:00:00Z","v":807144,"vw":15.276897},{"c":15.35,"h":15.44,"l":15.14,"n":10144,"o":15.2,"t":"2026-01-23T05:00:00Z","v":611556,"vw":15.28002},{"c":15.32,"h":15.535,"l":15.3,"n":9778,"o":15.35,"t":"2026-01-26T05:00:00Z","v":738731,"vw":15.412166},{"c":15.68,"h":15.75,"l":15.29,"n":9790,"o":15.35,"t":"2026-01-27T05:00:00Z","v":830789,"vw":15.606297},{"c":15.52,"h":15.7,"l":15.435,"n":10691,"o":15.61,"t":"2026-01-28T05:00:00Z","v":576615,"vw":15.541792},{"c":15.86,"h":15.885,"l":15.535,"n":10646,"o":15.61,"t":"2026-01-29T05:00:00Z","v":810712,"vw":15.737921},{"c":15.93,"h":15.99,"l":15.76,"n":10376,"o":15.84,"t":"2026-01-30T05:00:00Z","v":748406,"vw":15.892155},{"c":16.11,"h":16.21,"l":15.8,"n":13674,"o":15.8,"t":"2026-02-02T05:00:00Z","v":849585,"vw":16.099033},{"c":16.14,"h":16.32,"l":15.99,"n":10712,"o":16.03,"t":"2026-02-03T05:00:00Z","v":614840,"vw":16.133203},{"c":16.37,"h":16.505,"l":16.14,"n":16808,"o":16.23,"t":"2026-02-04T05:00:00Z","v":1426061,"vw":16.335692},{"c":16.29,"h":16.51,"l":16.125,"n":14097,"o":16.45,"t":"2026-02-05T05:00:00Z","v":899286,"vw":16.303491},{"c":16.23,"h":16.57,"l":16.1,"n":11746,"o":16.3,"t":"2026-02-06T05:00:00Z","v":863477,"vw":16.245231},{"c":15.85,"h":16.25,"l":15.775,"n":8807,"o":16.14,"t":"2026-02-09T05:00:00Z","v":581596,"vw":15.904048},{"c":15.73,"h":15.96,"l":15.71,"n":8169,"o":15.85,"t":"2026-02-10T05:00:00Z","v":517354,"vw":15.762257},{"c":15.82,"h":15.865,"l":15.595,"n":7052,"o":15.68,"t":"2026-02-11T05:00:00Z","v":517250,"vw":15.793955},{"c":15.78,"h":16.11,"l":15.725,"n":11816,"o":15.87,"t":"2026-02-12T05:00:00Z","v":828652,"vw":15.833635},{"c":15.91,"h":16.075,"l":15.68,"n":11084,"o":15.73,"t":"2026-02-13T05:00:00Z","v":477909,"vw":15.926082},{"c":15.79,"h":16.08,"l":15.67,"n":10162,"o":15.9,"t":"2026-02-17T05:00:00Z","v":698460,"vw":15.811483},{"c":15.95,"h":15.995,"l":15.7,"n":8538,"o":15.81,"t":"2026-02-18T05:00:00Z","v":493117,"vw":15.91642},{"c":15.97,"h":16.035,"l":15.79,"n":9407,"o":15.93,"t":"2026-02-19T05:00:00Z","v":671525,"vw":15.942775},{"c":16,"h":16.14,"l":15.82,"n":8049,"o":16.05,"t":"2026-02-20T05:00:00Z","v":458797,"vw":15.994034},{"c":15.8,"h":16.03,"l":15.61,"n":11657,"o":15.95,"t":"2026-02-23T05:00:00Z","v":744159,"vw":15.793149},{"c":15.99,"h":16.03,"l":15.7201,"n":9474,"o":15.86,"t":"2026-02-24T05:00:00Z","v":547595,"vw":15.915024},{"c":15.65,"h":15.69,"l":14.44,"n":20720,"o":14.9,"t":"2026-02-25T05:00:00Z","v":1348148,"vw":15.362642},{"c":15.71,"h":15.89,"l":15.28,"n":15924,"o":15.64,"t":"2026-02-26T05:00:00Z","v":1033234,"vw":15.636721},{"c":16.04,"h":16.5,"l":15.62,"n":16697,"o":15.73,"t":"2026-02-27T05:00:00Z","v":1062899,"vw":16.093886},{"c":15.8,"h":16.07,"l":15.62,"n":14168,"o":15.96,"t":"2026-03-02T05:00:00Z","v":884701,"vw":15.809674},{"c":15.46,"h":15.68,"l":15.02,"n":12658,"o":15.55,"t":"2026-03-03T05:00:00Z","v":869523,"vw":15.352013},{"c":15.45,"h":15.65,"l":15.305,"n":12109,"o":15.57,"t":"2026-03-04T05:00:00Z","v":827576,"vw":15.465476},{"c":15.04,"h":15.36,"l":14.94,"n":12421,"o":15.33,"t":"2026-03-05T05:00:00Z","v":758258,"vw":15.070159},{"c":15.26,"h":15.3,"l":14.81,"n":11483,"o":14.94,"t":"2026-03-06T05:00:00Z","v":582732,"vw":15.184066},{"c":15.04,"h":15.12,"l":14.84,"n":9732,"o":15.11,"t":"2026-03-09T04:00:00Z","v":642742,"vw":15.003712},{"c":14.76,"h":15.1,"l":14.74,"n":10332,"o":15.01,"t":"2026-03-10T04:00:00Z","v":580824,"vw":14.847103},{"c":14.5,"h":14.76,"l":14.46,"n":11035,"o":14.76,"t":"2026-03-11T04:00:00Z","v":555579,"vw":14.54544},{"c":14.4,"h":14.5896,"l":14.33,"n":9766,"o":14.47,"t":"2026-03-12T04:00:00Z","v":550645,"vw":14.43106},{"c":14.35,"h":14.52,"l":14.32,"n":9144,"o":14.52,"t":"2026-03-13T04:00:00Z","v":550951,"vw":14.389341},{"c":14.45,"h":14.61,"l":14.4,"n":8559,"o":14.53,"t":"2026-03-16T04:00:00Z","v":644204,"vw":14.462684},{"c":14.64,"h":14.75,"l":14.48,"n":9685,"o":14.6,"t":"2026-03-17T04:00:00Z","v":596556,"vw":14.645827},{"c":14.33,"h":14.53,"l":14.16,"n":10742,"o":14.41,"t":"2026-03-18T04:00:00Z","v":727491,"vw":14.321052},{"c":14.24,"h":14.32,"l":14.06,"n":8693,"o":14.26,"t":"2026-03-19T04:00:00Z","v":663449,"vw":14.18437},{"c":14.25,"h":14.25,"l":13.96,"n":15882,"o":14.24,"t":"2026-03-20T04:00:00Z","v":3195346,"vw":14.215997},{"c":14.43,"h":14.61,"l":14.24,"n":13280,"o":14.31,"t":"2026-03-23T04:00:00Z","v":807875,"vw":14.45764},{"c":14.34,"h":14.61,"l":14.315,"n":10586,"o":14.43,"t":"2026-03-24T04:00:00Z","v":544138,"vw":14.418779},{"c":14.49,"h":14.49,"l":14.2,"n":9078,"o":14.35,"t":"2026-03-25T04:00:00Z","v":515111,"vw":14.41884},{"c":14.55,"h":14.75,"l":14.46,"n":7912,"o":14.46,"t":"2026-03-26T04:00:00Z","v":451628,"vw":14.597913},{"c":14.73,"h":14.89,"l":14.54,"n":10310,"o":14.54,"t":"2026-03-27T04:00:00Z","v":646208,"vw":14.739755},{"c":14.39,"h":14.425,"l":14.005,"n":16760,"o":14.22,"t":"2026-03-30T04:00:00Z","v":907561,"vw":14.294484},{"c":14.29,"h":14.525,"l":14.1501,"n":9697,"o":14.49,"t":"2026-03-31T04:00:00Z","v":683322,"vw":14.265958},{"c":14.26,"h":14.41,"l":14.15,"n":9548,"o":14.28,"t":"2026-04-01T04:00:00Z","v":565083,"vw":14.284874},{"c":14.56,"h":14.57,"l":14.115,"n":10874,"o":14.31,"t":"2026-04-02T04:00:00Z","v":588529,"vw":14.47187},{"c":14.92,"h":14.925,"l":14.52,"n":9641,"o":14.6,"t":"2026-04-06T04:00:00Z","v":478253,"vw":14.87274},{"c":15.05,"h":15.13,"l":14.85,"n":8287,"o":14.87,"t":"2026-04-07T04:00:00Z","v":445112,"vw":15.015889},{"c":15.13,"h":15.42,"l":15.08,"n":11531,"o":15.1,"t":"2026-04-08T04:00:00Z","v":740001,"vw":15.157492},{"c":15.57,"h":15.58,"l":14.877,"n":14681,"o":15,"t":"2026-04-09T04:00:00Z","v":985175,"vw":15.354392},{"c":15.69,"h":15.73,"l":15.4631,"n":11019,"o":15.6,"t":"2026-04-10T04:00:00Z","v":697702,"vw":15.626875},{"c":15.51,"h":15.7,"l":15.37,"n":10463,"o":15.7,"t":"2026-04-13T04:00:00Z","v":645607,"vw":15.502752},{"c":15.39,"h":15.67,"l":15.36,"n":10770,"o":15.42,"t":"2026-04-14T04:00:00Z","v":786318,"vw":15.481702},{"c":14.93,"h":15.41,"l":14.93,"n":11728,"o":15.32,"t":"2026-04-15T04:00:00Z","v":722961,"vw":15.007495},{"c":14.98,"h":15.03,"l":14.84,"n":8249,"o":14.86,"t":"2026-04-16T04:00:00Z","v":437642,"vw":14.947278},{"c":15.17,"h":15.26,"l":14.96,"n":10368,"o":14.96,"t":"2026-04-17T04:00:00Z","v":755597,"vw":15.166752},{"c":14.94,"h":15.38,"l":14.915,"n":9919,"o":15.18,"t":"2026-04-20T04:00:00Z","v":619853,"vw":15.034392},{"c":14.85,"h":14.98,"l":14.625,"n":13273,"o":14.9,"t":"2026-04-21T04:00:00Z","v":806817,"vw":14.824782},{"c":15,"h":15.0325,"l":14.87,"n":10225,"o":14.89,"t":"2026-04-22T04:00:00Z","v":616008,"vw":14.959297},{"c":15.14,"h":15.28,"l":15.025,"n":8992,"o":15.05,"t":"2026-04-23T04:00:00Z","v":519431,"vw":15.158032},{"c":15.12,"h":15.14,"l":14.84,"n":10957,"o":15.11,"t":"2026-04-24T04:00:00Z","v":645975,"vw":15.079622},{"c":14.87,"h":15.27,"l":14.84,"n":9926,"o":15.1,"t":"2026-04-27T04:00:00Z","v":596143,"vw":14.98108},{"c":14.93,"h":15.05,"l":14.7,"n":23357,"o":15.05,"t":"2026-04-28T04:00:00Z","v":831973,"vw":14.871706},{"c":14.84,"h":14.99,"l":14.74,"n":19798,"o":14.87,"t":"2026-04-29T04:00:00Z","v":1025803,"vw":14.860327},{"c":15.18,"h":15.205,"l":14.7849,"n":15018,"o":14.84,"t":"2026-04-30T04:00:00Z","v":826987,"vw":15.094439},{"c":15.14,"h":15.25,"l":14.97,"n":13030,"o":15.25,"t":"2026-05-01T04:00:00Z","v":708208,"vw":15.077846},{"c":15.18,"h":15.32,"l":14.945,"n":12178,"o":15.13,"t":"2026-05-04T04:00:00Z","v":765234,"vw":15.156559},{"c":14.8,"h":15.19,"l":14.78,"n":12426,"o":15.19,"t":"2026-05-05T04:00:00Z","v":617090,"vw":14.902501},{"c":14.91,"h":14.9721,"l":14.77,"n":12195,"o":14.94,"t":"2026-05-06T04:00:00Z","v":804439,"vw":14.875757},{"c":14.8,"h":14.88,"l":14.54,"n":17414,"o":14.88,"t":"2026-05-07T04:00:00Z","v":1447149,"vw":14.738582},{"c":14.88,"h":14.9,"l":14.66,"n":14642,"o":14.81,"t":"2026-05-08T04:00:00Z","v":1249016,"vw":14.794702},{"c":15.21,"h":15.29,"l":14.31,"n":23577,"o":14.46,"t":"2026-05-11T04:00:00Z","v":1917896,"vw":15.071145},{"c":14.41,"h":15.61,"l":14.4,"n":21602,"o":15.32,"t":"2026-05-12T04:00:00Z","v":1615987,"vw":14.779025},{"c":14.57,"h":14.795,"l":14.17,"n":19315,"o":14.38,"t":"2026-05-13T04:00:00Z","v":1113945,"vw":14.574634},{"c":14.38,"h":14.9,"l":14.37,"n":14495,"o":14.7,"t":"2026-05-14T04:00:00Z","v":1061766,"vw":14.595996},{"c":14.1,"h":14.54,"l":13.94,"n":13928,"o":14.45,"t":"2026-05-15T04:00:00Z","v":1068638,"vw":14.167441},{"c":14.24,"h":14.485,"l":14.0875,"n":13608,"o":14.16,"t":"2026-05-18T04:00:00Z","v":1154300,"vw":14.313251},{"c":14.17,"h":14.615,"l":14.11,"n":9368,"o":14.25,"t":"2026-05-19T04:00:00Z","v":753525,"vw":14.243987},{"c":14.56,"h":14.695,"l":14.1331,"n":14177,"o":14.15,"t":"2026-05-20T04:00:00Z","v":1184393,"vw":14.48695},{"c":14.54,"h":14.57,"l":14.304,"n":10785,"o":14.48,"t":"2026-05-21T04:00:00Z","v":1057206,"vw":14.499591},{"c":14.43,"h":14.61,"l":14.35,"n":9605,"o":14.5,"t":"2026-05-22T04:00:00Z","v":619262,"vw":14.453312},{"c":14.36,"h":14.56,"l":14.28,"n":17539,"o":14.41,"t":"2026-05-26T04:00:00Z","v":909436,"vw":14.429934},{"c":14.48,"h":14.74,"l":14.41,"n":15727,"o":14.41,"t":"2026-05-27T04:00:00Z","v":996599,"vw":14.529573},{"c":14.42,"h":14.635,"l":14.33,"n":22686,"o":14.54,"t":"2026-05-28T04:00:00Z","v":1539779,"vw":14.472062},{"c":13.99,"h":14.465,"l":13.99,"n":15996,"o":14.38,"t":"2026-05-29T04:00:00Z","v":3631474,"vw":14.049477},{"c":14.14,"h":14.22,"l":13.88,"n":20933,"o":13.92,"t":"2026-06-01T04:00:00Z","v":1704465,"vw":14.0906},{"c":14.16,"h":14.42,"l":14.11,"n":19595,"o":14.15,"t":"2026-06-02T04:00:00Z","v":1743043,"vw":14.216359},{"c":13.77,"h":14.2,"l":13.6,"n":19592,"o":14.05,"t":"2026-06-03T04:00:00Z","v":1383199,"vw":13.810517},{"c":13.93,"h":14.1,"l":13.73,"n":16648,"o":14.03,"t":"2026-06-04T04:00:00Z","v":1850874,"vw":13.864497},{"c":14.01,"h":14.14,"l":13.815,"n":16128,"o":13.99,"t":"2026-06-05T04:00:00Z","v":1054920,"vw":13.977932},{"c":13.69,"h":14.105,"l":13.68,"n":17011,"o":14.07,"t":"2026-06-08T04:00:00Z","v":1570571,"vw":13.816317},{"c":13.98,"h":13.99,"l":13.63,"n":16918,"o":13.73,"t":"2026-06-09T04:00:00Z","v":1074725,"vw":13.885136},{"c":14.33,"h":14.35,"l":14.09,"n":11562,"o":14.15,"t":"2026-06-10T04:00:00Z","v":716199,"vw":14.269655},{"c":14.11,"h":14.41,"l":14.085,"n":12409,"o":14.41,"t":"2026-06-11T04:00:00Z","v":797465,"vw":14.147374},{"c":14.35,"h":14.395,"l":14.09,"n":10372,"o":14.18,"t":"2026-06-12T04:00:00Z","v":561463,"vw":14.325543},{"c":14.24,"h":14.43,"l":14.18,"n":13820,"o":14.38,"t":"2026-06-15T04:00:00Z","v":956137,"vw":14.267928},{"c":14.36,"h":14.4232,"l":14.22,"n":11228,"o":14.28,"t":"2026-06-16T04:00:00Z","v":676974,"vw":14.327673},{"c":14.06,"h":14.25,"l":13.93,"n":12776,"o":14.22,"t":"2026-06-17T04:00:00Z","v":793471,"vw":14.068487},{"c":14,"h":14.22,"l":13.96,"n":11796,"o":14.06,"t":"2026-06-18T04:00:00Z","v":1530091,"vw":14.056905},{"c":13.87,"h":14.075,"l":13.745,"n":18689,"o":13.91,"t":"2026-06-22T04:00:00Z","v":1860459,"vw":13.873846},{"c":14.23,"h":14.29,"l":13.95,"n":10760,"o":13.97,"t":"2026-06-23T04:00:00Z","v":720391,"vw":14.184436},{"c":14.19,"h":14.37,"l":14.04,"n":14482,"o":14.31,"t":"2026-06-24T04:00:00Z","v":925013,"vw":14.167747},{"c":13.8,"h":14.19,"l":13.78,"n":16025,"o":14.13,"t":"2026-06-25T04:00:00Z","v":978129,"vw":13.884962},{"c":14.05,"h":14.19,"l":13.92,"n":15372,"o":13.92,"t":"2026-06-26T04:00:00Z","v":4427556,"vw":14.044362},{"c":13.89,"h":14.12,"l":13.73,"n":14012,"o":14.08,"t":"2026-06-29T04:00:00Z","v":960746,"vw":13.864892},{"c":13.72,"h":14.03,"l":13.57,"n":13528,"o":13.9,"t":"2026-06-30T04:00:00Z","v":1062662,"vw":13.722926},{"c":13.73,"h":14.03,"l":13.72,"n":15958,"o":13.85,"t":"2026-07-01T04:00:00Z","v":1209671,"vw":13.815667},{"c":14.02,"h":14.13,"l":13.81,"n":18312,"o":14.01,"t":"2026-07-02T04:00:00Z","v":1071402,"vw":13.966997},{"c":13.95,"h":14.12,"l":13.76,"n":15836,"o":13.98,"t":"2026-07-06T04:00:00Z","v":1115106,"vw":13.952718},{"c":14.2,"h":14.345,"l":14.08,"n":17650,"o":14.13,"t":"2026-07-07T04:00:00Z","v":1014364,"vw":14.204895},{"c":14.06,"h":14.3,"l":14.05,"n":13322,"o":14.27,"t":"2026-07-08T04:00:00Z","v":788002,"vw":14.131256},{"c":14.02,"h":14.04,"l":13.81,"n":11587,"o":13.98,"t":"2026-07-09T04:00:00Z","v":571165,"vw":13.977629},{"c":14.29,"h":14.3,"l":14,"n":11137,"o":14,"t":"2026-07-10T04:00:00Z","v":633386,"vw":14.250585},{"c":14.18,"h":14.435,"l":14.135,"n":11563,"o":14.37,"t":"2026-07-13T04:00:00Z","v":598376,"vw":14.210736},{"c":14.1,"h":14.26,"l":13.99,"n":9635,"o":14.26,"t":"2026-07-14T04:00:00Z","v":535502,"vw":14.093501},{"c":14.04,"h":14.265,"l":14.01,"n":8950,"o":14.05,"t":"2026-07-15T04:00:00Z","v":580334,"vw":14.120918},{"c":14.5,"h":14.55,"l":14.145,"n":10902,"o":14.16,"t":"2026-07-16T04:00:00Z","v":597207,"vw":14.452066},{"c":14.42,"h":14.77,"l":14.285,"n":12639,"o":14.56,"t":"2026-07-17T04:00:00Z","v":574653,"vw":14.445235},{"c":14.27,"h":14.43,"l":14.24,"n":9293,"o":14.42,"t":"2026-07-20T04:00:00Z","v":392423,"vw":14.277514},{"c":13.97,"h":14.32,"l":13.88,"n":10006,"o":14.21,"t":"2026-07-21T04:00:00Z","v":594339,"vw":14.007627},{"c":14.3,"h":14.315,"l":14.015,"n":10837,"o":14.07,"t":"2026-07-22T04:00:00Z","v":797278,"vw":14.234796},{"c":14.05,"h":14.13,"l":13.88,"n":13317,"o":14.08,"t":"2026-07-23T04:00:00Z","v":1000182,"vw":14.016834},{"c":14.14,"h":14.21,"l":14.01,"n":9241,"o":14.12,"t":"2026-07-24T04:00:00Z","v":666099,"vw":14.143717},{"c":14.05,"h":14.32,"l":13.98,"n":12243,"o":14.27,"t":"2026-07-27T04:00:00Z","v":990710,"vw":14.105775},{"c":14.23,"h":14.49,"l":14.195,"n":11389,"o":14.3,"t":"2026-07-28T04:00:00Z","v":1158892,"vw":14.309279},{"c":14.45,"h":14.485,"l":14.14,"n":20389,"o":14.17,"t":"2026-07-29T04:00:00Z","v":2343563,"vw":14.352788},{"c":14.31,"h":14.32,"l":13.95,"n":18315,"o":14.21,"t":"2026-07-30T04:00:00Z","v":1717164,"vw":14.217368},{"c":14.14,"h":14.2,"l":13.99,"n":13903,"o":14.14,"t":"2026-07-31T04:00:00Z","v":1011084,"vw":14.109331},{"c":14.29,"h":14.335,"l":14.16,"n":13445,"o":14.18,"t":"2026-08-03T04:00:00Z","v":1108994,"vw":14.26496},{"c":14,"h":14.16,"l":13.96,"n":10022,"o":14.15,"t":"2026-08-04T04:00:00Z","v":678935,"vw":14.009939},{"c":13.77,"h":14.13,"l":13.75,"n":13122,"o":14.13,"t":"2026-08-05T04:00:00Z","v":755784,"vw":13.858472},{"c":13.77,"h":13.99,"l":13.695,"n":9287,"o":13.99,"t":"2026-08-06T04:00:00Z","v":695422,"vw":13.790252},{"c":13.83,"h":13.92,"l":13.69,"n":12968,"o":13.74,"t":"2026-08-07T04:00:00Z","v":768355,"vw":13.846372},{"c":12.98,"h":13.36,"l":12.74,"n":34801,"o":12.96,"t":"2026-08-10T04:00:00Z","v":2861762,"vw":12.981342},{"c":12.96,"h":13.21,"l":12.83,"n":22410,"o":12.9,"t":"2026-08-11T04:00:00Z","v":1571523,"vw":13.037194},{"c":12.98,"h":13.15,"l":12.93,"n":16111,"o":13,"t":"2026-08-12T04:00:00Z","v":1216692,"vw":13.021336},{"c":13.36,"h":13.42,"l":13.065,"n":15358,"o":13.09,"t":"2026-08-13T04:00:00Z","v":1010872,"vw":13.322622},{"c":13.3,"h":13.38,"l":13.2,"n":13380,"o":13.31,"t":"2026-08-14T04:00:00Z","v":854236,"vw":13.279698},{"c":12.93,"h":13.23,"l":12.875,"n":18867,"o":13.18,"t":"2026-08-17T04:00:00Z","v":1320302,"vw":12.963745},{"c":12.92,"h":13.19,"l":12.92,"n":18052,"o":13.13,"t":"2026-08-18T04:00:00Z","v":1132008,"vw":12.99871},{"c":13.29,"h":13.41,"l":13.075,"n":13185,"o":13.11,"t":"2026-08-19T04:00:00Z","v":817176,"vw":13.303203},{"c":13.37,"h":13.46,"l":13.17,"n":12704,"o":13.17,"t":"2026-08-20T04:00:00Z","v":827718,"vw":13.371727},{"c":13.31,"h":13.44,"l":13.22,"n":10892,"o":13.41,"t":"2026-08-21T04:00:00Z","v":676356,"vw":13.32077},{"c":13.46,"h":13.58,"l":13.41,"n":14156,"o":13.42,"t":"2026-08-24T04:00:00Z","v":957023,"vw":13.477589},{"c":13.54,"h":13.59,"l":13.37,"n":11688,"o":13.42,"t":"2026-08-25T04:00:00Z","v":1109194,"vw":13.476042},{"c":13.63,"h":13.715,"l":13.505,"n":14102,"o":13.53,"t":"2026-08-26T04:00:00Z","v":1581549,"vw":13.60285},{"c":13.69,"h":13.805,"l":13.48,"n":15905,"o":13.5,"t":"2026-08-27T04:00:00Z","v":1475441,"vw":13.688843},{"c":13.78,"h":13.9066,"l":13.685,"n":11917,"o":13.75,"t":"2026-08-28T04:00:00Z","v":855919,"vw":13.775707},{"c":13.85,"h":13.89,"l":13.7072,"n":13080,"o":13.77,"t":"2026-08-31T04:00:00Z","v":1004388,"vw":13.827361},{"c":13.85,"h":14.035,"l":13.85,"n":12915,"o":13.87,"t":"2026-09-01T04:00:00Z","v":1164452,"vw":13.891791},{"c":14.06,"h":14.095,"l":13.84,"n":12499,"o":13.93,"t":"2026-09-02T04:00:00Z","v":1147172,"vw":14.040973},{"c":13.9,"h":14.14,"l":13.8,"n":12099,"o":14.14,"t":"2026-09-03T04:00:00Z","v":896907,"vw":13.897603},{"c":14.01,"h":14.09,"l":13.8,"n":12134,"o":13.81,"t":"2026-09-04T04:00:00Z","v":808245,"vw":14.002652},{"c":13.89,"h":14.01,"l":13.76,"n":11046,"o":13.92,"t":"2026-09-08T04:00:00Z","v":1042830,"vw":13.871831},{"c":13.79,"h":14.03,"l":13.635,"n":16068,"o":13.86,"t":"2026-09-09T04:00:00Z","v":1252960,"vw":13.815927},{"c":13.57,"h":13.89,"l":13.52,"n":12516,"o":13.82,"t":"2026-09-10T04:00:00Z","v":798031,"vw":13.610987},{"c":13.33,"h":13.77,"l":13.33,"n":10527,"o":13.72,"t":"2026-09-11T04:00:00Z","v":1003207,"vw":13.42301},{"c":13.24,"h":13.635,"l":13.17,"n":16295,"o":13.5,"t":"2026-09-14T04:00:00Z","v":1954693,"vw":13.293764},{"c":13.26,"h":13.31,"l":13.11,"n":12090,"o":13.22,"t":"2026-09-15T04:00:00Z","v":964240,"vw":13.230898},{"c":13.1,"h":13.345,"l":13.1,"n":11112,"o":13.16,"t":"2026-09-16T04:00:00Z","v":857481,"vw":13.181046},{"c":13.14,"h":13.25,"l":13.08,"n":11503,"o":13.16,"t":"2026-09-17T04:00:00Z","v":746121,"vw":13.177007},{"c":13.03,"h":13.17,"l":12.98,"n":9595,"o":13.07,"t":"2026-09-18T04:00:00Z","v":1203232,"vw":13.060228},{"c":13,"h":13.09,"l":12.97,"n":10720,"o":13.04,"t":"2026-09-21T04:00:00Z","v":1125871,"vw":13.029701},{"c":13.2,"h":13.29,"l":13.06,"n":10769,"o":13.11,"t":"2026-09-22T04:00:00Z","v":842363,"vw":13.182264},{"c":12.92,"h":13.23,"l":12.92,"n":10220,"o":13.2,"t":"2026-09-23T04:00:00Z","v":568464,"vw":13.039892},{"c":12.9,"h":13.02,"l":12.83,"n":12578,"o":13.02,"t":"2026-09-24T04:00:00Z","v":833027,"vw":12.890798},{"c":12.98,"h":13.01,"l":12.76,"n":10767,"o":12.88,"t":"2026-09-25T04:00:00Z","v":758474,"vw":12.92662},{"c":12.98,"h":13.08,"l":12.92,"n":7653,"o":12.965,"t":"2026-09-28T04:00:00Z","v":773590,"vw":12.990648},{"c":12.96,"h":13.015,"l":12.85,"n":9827,"o":12.9,"t":"2026-09-29T04:00:00Z","v":666083,"vw":12.934181},{"c":12.71,"h":13.04,"l":12.71,"n":10471,"o":12.96,"t":"2026-09-30T04:00:00Z","v":829131,"vw":12.765334},{"c":12.64,"h":12.72,"l":12.59,"n":9833,"o":12.7,"t":"2026-10-01T04:00:00Z","v":717237,"vw":12.649061},{"c":12.75,"h":12.84,"l":12.63,"n":10905,"o":12.73,"t":"2026-10-02T04:00:00Z","v":908756,"vw":12.743333},{"c":12.8,"h":12.92,"l":12.63,"n":10611,"o":12.74,"t":"2026-10-05T04:00:00Z","v":711465,"vw":12.810004},{"c":12.72,"h":12.99,"l":12.695,"n":9986,"o":12.88,"t":"2026-10-06T04:00:00Z","v":908202,"vw":12.803736},{"c":12.8,"h":12.86,"l":12.705,"n":12105,"o":12.79,"t":"2026-10-07T04:00:00Z","v":1458853,"vw":12.795219},{"c":13.02,"h":13.06,"l":12.75,"n":12791,"o":12.77,"t":"2026-10-08T04:00:00Z","v":849034,"vw":12.955446},{"c":13.14,"h":13.2,"l":12.99,"n":13046,"o":12.99,"t":"2026-10-09T04:00:00Z","v":1056834,"vw":13.08521},{"c":13.31,"h":13.385,"l":13.1584,"n":10982,"o":13.19,"t":"2026-10-12T04:00:00Z","v":843925,"vw":13.295597},{"c":13.46,"h":13.51,"l":13.315,"n":11336,"o":13.49,"t":"2026-10-13T04:00:00Z","v":712083,"vw":13.432927},{"c":13.47,"h":13.54,"l":13.38,"n":9500,"o":13.48,"t":"2026-10-14T04:00:00Z","v":733289,"vw":13.456747},{"c":13.41,"h":13.93,"l":13.32,"n":14170,"o":13.8,"t":"2026-10-15T04:00:00Z","v":1153597,"vw":13.485856},{"c":13.3,"h":13.53,"l":13.3,"n":9398,"o":13.51,"t":"2026-10-16T04:00:00Z","v":817351,"vw":13.377142},{"c":13.13,"h":13.365,"l":13.12,"n":9674,"o":13.26,"t":"2026-10-19T04:00:00Z","v":715621,"vw":13.185253},{"c":13.25,"h":13.37,"l":13.16,"n":9937,"o":13.21,"t":"2026-10-20T04:00:00Z","v":565381,"vw":13.23873},{"c":13.11,"h":13.195,"l":13.06,"n":14841,"o":13.16,"t":"2026-10-21T04:00:00Z","v":1512137,"vw":13.120374},{"c":13.52,"h":13.52,"l":13.12,"n":11648,"o":13.16,"t":"2026-10-22T04:00:00Z","v":1050872,"vw":13.416326}],"volatilityBars":[{"c":13.03,"h":13.05,"l":13.005,"n":80,"o":13.04,"t":"2026-09-21T13:30:00Z","v":6545,"vw":13.039549},{"c":13.02,"h":13.055,"l":13.02,"n":181,"o":13.04,"t":"2026-09-21T13:45:00Z","v":11318,"vw":13.039233},{"c":13.01,"h":13.02,"l":12.97,"n":238,"o":13,"t":"2026-09-21T14:00:00Z","v":19196,"vw":12.99805},{"c":13.01,"h":13.025,"l":13,"n":323,"o":13.01,"t":"2026-09-21T14:15:00Z","v":16455,"vw":13.014873},{"c":13.02,"h":13.03,"l":12.98,"n":280,"o":13,"t":"2026-09-21T14:30:00Z","v":13731,"vw":13.002711},{"c":13.01,"h":13.05,"l":12.985,"n":478,"o":13.025,"t":"2026-09-21T14:45:00Z","v":65664,"vw":13.023731},{"c":13.035,"h":13.04,"l":13,"n":308,"o":13,"t":"2026-09-21T15:00:00Z","v":26063,"vw":13.019688},{"c":13.05,"h":13.06,"l":13.035,"n":316,"o":13.04,"t":"2026-09-21T15:15:00Z","v":29004,"vw":13.052476},{"c":13.07,"h":13.07,"l":13.05,"n":172,"o":13.05,"t":"2026-09-21T15:30:00Z","v":7602,"vw":13.065008},{"c":13.06,"h":13.07,"l":13.05,"n":196,"o":13.0608,"t":"2026-09-21T15:45:00Z","v":8713,"vw":13.059366},{"c":13.045,"h":13.07,"l":13.035,"n":407,"o":13.06,"t":"2026-09-21T16:00:00Z","v":62929,"vw":13.051712},{"c":13.045,"h":13.045,"l":13.02,"n":424,"o":13.045,"t":"2026-09-21T16:15:00Z","v":33635,"vw":13.03511},{"c":13.045,"h":13.06,"l":13.04,"n":265,"o":13.05,"t":"2026-09-21T16:30:00Z","v":18238,"vw":13.050713},{"c":13.045,"h":13.045,"l":13.04,"n":311,"o":13.045,"t":"2026-09-21T16:45:00Z","v":40545,"vw":13.042667},{"c":13.045,"h":13.05,"l":13.0305,"n":253,"o":13.05,"t":"2026-09-21T17:00:00Z","v":9042,"vw":13.043312},{"c":13.055,"h":13.055,"l":13.04,"n":242,"o":13.045,"t":"2026-09-21T17:15:00Z","v":14786,"vw":13.043141},{"c":13.05,"h":13.055,"l":13.04,"n":555,"o":13.05,"t":"2026-09-21T17:30:00Z","v":32738,"vw":13.046367},{"c":13.0357,"h":13.05,"l":13.02,"n":267,"o":13.045,"t":"2026-09-21T17:45:00Z","v":22691,"vw":13.038464},{"c":13.045,"h":13.0499,"l":13.035,"n":225,"o":13.0392,"t":"2026-09-21T18:00:00Z","v":10016,"vw":13.042386},{"c":13.045,"h":13.05,"l":13.035,"n":334,"o":13.045,"t":"2026-09-21T18:15:00Z","v":22637,"vw":13.042193},{"c":13.045,"h":13.05,"l":13.045,"n":205,"o":13.045,"t":"2026-09-21T18:30:00Z","v":13496,"vw":13.047697},{"c":13.065,"h":13.065,"l":13.04,"n":242,"o":13.05,"t":"2026-09-21T18:45:00Z","v":12976,"vw":13.057693},{"c":13.08,"h":13.09,"l":13.07,"n":302,"o":13.07,"t":"2026-09-21T19:00:00Z","v":13401,"vw":13.083601},{"c":13.055,"h":13.09,"l":13.055,"n":348,"o":13.09,"t":"2026-09-21T19:15:00Z","v":22886,"vw":13.078055},{"c":13.02,"h":13.065,"l":13.02,"n":540,"o":13.05,"t":"2026-09-21T19:30:00Z","v":27956,"vw":13.046974},{"c":12.99,"h":13.045,"l":12.98,"n":1666,"o":13.02,"t":"2026-09-21T19:45:00Z","v":141494,"vw":13.012874},{"c":13,"h":13,"l":13,"n":25,"o":13,"t":"2026-09-21T20:00:00Z","v":112196,"vw":13},{"c":13.125,"h":13.18,"l":13.1,"n":120,"o":13.11,"t":"2026-09-22T13:30:00Z","v":18885,"vw":13.125261},{"c":13.19,"h":13.2,"l":13.14,"n":221,"o":13.14,"t":"2026-09-22T13:45:00Z","v":12563,"vw":13.181299},{"c":13.28,"h":13.28,"l":13.19,"n":291,"o":13.19,"t":"2026-09-22T14:00:00Z","v":26633,"vw":13.255283},{"c":13.255,"h":13.29,"l":13.235,"n":304,"o":13.28,"t":"2026-09-22T14:15:00Z","v":23082,"vw":13.26319},{"c":13.21,"h":13.255,"l":13.2,"n":386,"o":13.255,"t":"2026-09-22T14:30:00Z","v":27605,"vw":13.217172},{"c":13.25,"h":13.25,"l":13.21,"n":274,"o":13.21,"t":"2026-09-22T14:45:00Z","v":21050,"vw":13.229197},{"c":13.235,"h":13.25,"l":13.2,"n":288,"o":13.25,"t":"2026-09-22T15:00:00Z","v":14677,"vw":13.227126},{"c":13.19,"h":13.25,"l":13.19,"n":287,"o":13.25,"t":"2026-09-22T15:15:00Z","v":15719,"vw":13.224778},{"c":13.15,"h":13.19,"l":13.15,"n":332,"o":13.175,"t":"2026-09-22T15:30:00Z","v":28050,"vw":13.17366},{"c":13.135,"h":13.155,"l":13.13,"n":213,"o":13.145,"t":"2026-09-22T15:45:00Z","v":13288,"vw":13.139988},{"c":13.155,"h":13.16,"l":13.13,"n":219,"o":13.13,"t":"2026-09-22T16:00:00Z","v":9641,"vw":13.148182},{"c":13.15,"h":13.15,"l":13.12,"n":285,"o":13.15,"t":"2026-09-22T16:15:00Z","v":8077,"vw":13.135399},{"c":13.105,"h":13.14,"l":13.105,"n":371,"o":13.13,"t":"2026-09-22T16:30:00Z","v":15098,"vw":13.122396},{"c":13.11,"h":13.13,"l":13.105,"n":451,"o":13.11,"t":"2026-09-22T16:45:00Z","v":31509,"vw":13.116758},{"c":13.09,"h":13.115,"l":13.085,"n":215,"o":13.1141,"t":"2026-09-22T17:00:00Z","v":13787,"vw":13.09473},{"c":13.0897,"h":13.095,"l":13.06,"n":558,"o":13.085,"t":"2026-09-22T17:15:00Z","v":58674,"vw":13.069241},{"c":13.105,"h":13.105,"l":13.08,"n":251,"o":13.09,"t":"2026-09-22T17:30:00Z","v":13780,"vw":13.088733},{"c":13.145,"h":13.15,"l":13.105,"n":386,"o":13.11,"t":"2026-09-22T17:45:00Z","v":27267,"vw":13.125574},{"c":13.135,"h":13.165,"l":13.135,"n":255,"o":13.145,"t":"2026-09-22T18:00:00Z","v":14769,"vw":13.147068},{"c":13.155,"h":13.155,"l":13.135,"n":169,"o":13.14,"t":"2026-09-22T18:15:00Z","v":7813,"vw":13.142465},{"c":13.16,"h":13.165,"l":13.145,"n":292,"o":13.155,"t":"2026-09-22T18:30:00Z","v":16163,"vw":13.155529},{"c":13.19,"h":13.19,"l":13.1607,"n":241,"o":13.17,"t":"2026-09-22T18:45:00Z","v":19316,"vw":13.177869},{"c":13.21,"h":13.215,"l":13.18,"n":331,"o":13.2,"t":"2026-09-22T19:00:00Z","v":31429,"vw":13.191417},{"c":13.215,"h":13.22,"l":13.195,"n":341,"o":13.21,"t":"2026-09-22T19:15:00Z","v":22322,"vw":13.204776},{"c":13.24,"h":13.25,"l":13.205,"n":637,"o":13.215,"t":"2026-09-22T19:30:00Z","v":44406,"vw":13.238343},{"c":13.215,"h":13.245,"l":13.17,"n":2031,"o":13.24,"t":"2026-09-22T19:45:00Z","v":161424,"vw":13.20965},{"c":13.2,"h":13.2,"l":13.2,"n":18,"o":13.2,"t":"2026-09-22T20:00:00Z","v":129292,"vw":13.2},{"c":13.18,"h":13.21,"l":13.16,"n":115,"o":13.2,"t":"2026-09-23T13:30:00Z","v":5966,"vw":13.186184},{"c":13.16,"h":13.18,"l":13.14,"n":329,"o":13.18,"t":"2026-09-23T13:45:00Z","v":15849,"vw":13.150034},{"c":13.19,"h":13.2,"l":13.15,"n":180,"o":13.16,"t":"2026-09-23T14:00:00Z","v":12393,"vw":13.166185},{"c":13.18,"h":13.23,"l":13.18,"n":181,"o":13.2,"t":"2026-09-23T14:15:00Z","v":7698,"vw":13.212756},{"c":13.16,"h":13.19,"l":13.16,"n":124,"o":13.185,"t":"2026-09-23T14:30:00Z","v":3887,"vw":13.176301},{"c":13.13,"h":13.15,"l":13.12,"n":190,"o":13.15,"t":"2026-09-23T14:45:00Z","v":7757,"vw":13.1318},{"c":13.14,"h":13.14,"l":13.11,"n":229,"o":13.13,"t":"2026-09-23T15:00:00Z","v":10461,"vw":13.123818},{"c":13.12,"h":13.155,"l":13.115,"n":299,"o":13.145,"t":"2026-09-23T15:15:00Z","v":21764,"vw":13.131983},{"c":13.12,"h":13.125,"l":13.11,"n":199,"o":13.12,"t":"2026-09-23T15:30:00Z","v":8133,"vw":13.116596},{"c":13.14,"h":13.14,"l":13.13,"n":181,"o":13.13,"t":"2026-09-23T15:45:00Z","v":5271,"vw":13.137956},{"c":13.115,"h":13.13,"l":13.11,"n":266,"o":13.13,"t":"2026-09-23T16:00:00Z","v":8977,"vw":13.119888},{"c":13.075,"h":13.115,"l":13.065,"n":462,"o":13.115,"t":"2026-09-23T16:15:00Z","v":40830,"vw":13.089332},{"c":13.085,"h":13.09,"l":13.075,"n":302,"o":13.08,"t":"2026-09-23T16:30:00Z","v":17305,"vw":13.083707},{"c":13.125,"h":13.125,"l":13.075,"n":366,"o":13.085,"t":"2026-09-23T16:45:00Z","v":18289,"vw":13.091556},{"c":13.145,"h":13.15,"l":13.1,"n":354,"o":13.12,"t":"2026-09-23T17:00:00Z","v":19707,"vw":13.120237},{"c":13.14,"h":13.145,"l":13.135,"n":248,"o":13.145,"t":"2026-09-23T17:15:00Z","v":12692,"vw":13.140417},{"c":13.125,"h":13.13,"l":13.1007,"n":230,"o":13.13,"t":"2026-09-23T17:30:00Z","v":8064,"vw":13.120997},{"c":13.1,"h":13.13,"l":13.06,"n":509,"o":13.13,"t":"2026-09-23T17:45:00Z","v":34076,"vw":13.101105},{"c":13.08,"h":13.1,"l":13.08,"n":243,"o":13.1,"t":"2026-09-23T18:00:00Z","v":9391,"vw":13.091671},{"c":13.0424,"h":13.08,"l":13.0424,"n":163,"o":13.075,"t":"2026-09-23T18:15:00Z","v":9219,"vw":13.056425},{"c":13.005,"h":13.04,"l":13.005,"n":291,"o":13.04,"t":"2026-09-23T18:30:00Z","v":12771,"vw":13.019064},{"c":13.015,"h":13.02,"l":13.005,"n":257,"o":13.005,"t":"2026-09-23T18:45:00Z","v":10448,"vw":13.013185},{"c":13.0209,"h":13.036,"l":13.01,"n":325,"o":13.02,"t":"2026-09-23T19:00:00Z","v":20245,"vw":13.021846},{"c":13.04,"h":13.04,"l":13.01,"n":306,"o":13.03,"t":"2026-09-23T19:15:00Z","v":14120,"vw":13.027097},{"c":13.01,"h":13.0309,"l":13.01,"n":435,"o":13.03,"t":"2026-09-23T19:30:00Z","v":19164,"vw":13.025873},{"c":12.93,"h":13.03,"l":12.93,"n":1824,"o":13.02,"t":"2026-09-23T19:45:00Z","v":96279,"vw":12.966721},{"c":12.92,"h":12.93,"l":12.92,"n":34,"o":12.93,"t":"2026-09-23T20:00:00Z","v":92453,"vw":12.920034},{"c":12.96,"h":13.02,"l":12.96,"n":85,"o":13.02,"t":"2026-09-24T13:30:00Z","v":6256,"vw":13.004623},{"c":12.9622,"h":12.975,"l":12.9407,"n":133,"o":12.95,"t":"2026-09-24T13:45:00Z","v":5159,"vw":12.962053},{"c":12.96,"h":12.97,"l":12.95,"n":182,"o":12.97,"t":"2026-09-24T14:00:00Z","v":9227,"vw":12.959942},{"c":12.89,"h":12.94,"l":12.89,"n":252,"o":12.94,"t":"2026-09-24T14:15:00Z","v":6844,"vw":12.917147},{"c":12.895,"h":12.93,"l":12.895,"n":345,"o":12.9,"t":"2026-09-24T14:30:00Z","v":15340,"vw":12.915743},{"c":12.89,"h":12.9,"l":12.875,"n":279,"o":12.895,"t":"2026-09-24T14:45:00Z","v":10486,"vw":12.886949},{"c":12.875,"h":12.89,"l":12.86,"n":315,"o":12.89,"t":"2026-09-24T15:00:00Z","v":11815,"vw":12.876625},{"c":12.89,"h":12.89,"l":12.87,"n":257,"o":12.88,"t":"2026-09-24T15:15:00Z","v":9809,"vw":12.882375},{"c":12.87,"h":12.88,"l":12.86,"n":266,"o":12.88,"t":"2026-09-24T15:30:00Z","v":12885,"vw":12.864676},{"c":12.85,"h":12.87,"l":12.83,"n":553,"o":12.865,"t":"2026-09-24T15:45:00Z","v":62107,"vw":12.85012},{"c":12.875,"h":12.875,"l":12.845,"n":292,"o":12.85,"t":"2026-09-24T16:00:00Z","v":19791,"vw":12.862785},{"c":12.905,"h":12.93,"l":12.87,"n":470,"o":12.87,"t":"2026-09-24T16:15:00Z","v":26570,"vw":12.899672},{"c":12.895,"h":12.91,"l":12.89,"n":329,"o":12.905,"t":"2026-09-24T16:30:00Z","v":14305,"vw":12.899468},{"c":12.885,"h":12.89,"l":12.885,"n":147,"o":12.89,"t":"2026-09-24T16:45:00Z","v":4744,"vw":12.889505},{"c":12.88,"h":12.8899,"l":12.87,"n":432,"o":12.885,"t":"2026-09-24T17:00:00Z","v":21668,"vw":12.880185},{"c":12.86,"h":12.88,"l":12.86,"n":293,"o":12.88,"t":"2026-09-24T17:15:00Z","v":12430,"vw":12.86696},{"c":12.87,"h":12.88,"l":12.85,"n":236,"o":12.85,"t":"2026-09-24T17:30:00Z","v":8140,"vw":12.870254},{"c":12.885,"h":12.89,"l":12.87,"n":239,"o":12.875,"t":"2026-09-24T17:45:00Z","v":20297,"vw":12.879419},{"c":12.9,"h":12.9,"l":12.875,"n":427,"o":12.89,"t":"2026-09-24T18:00:00Z","v":18621,"vw":12.885812},{"c":12.92,"h":12.92,"l":12.89,"n":272,"o":12.9,"t":"2026-09-24T18:15:00Z","v":11563,"vw":12.904858},{"c":12.9,"h":12.92,"l":12.895,"n":493,"o":12.91,"t":"2026-09-24T18:30:00Z","v":26409,"vw":12.907102},{"c":12.92,"h":12.925,"l":12.8901,"n":537,"o":12.9,"t":"2026-09-24T18:45:00Z","v":28582,"vw":12.907063},{"c":12.905,"h":12.92,"l":12.905,"n":375,"o":12.915,"t":"2026-09-24T19:00:00Z","v":12776,"vw":12.908581},{"c":12.885,"h":12.91,"l":12.88,"n":809,"o":12.905,"t":"2026-09-24T19:15:00Z","v":52522,"vw":12.89836},{"c":12.885,"h":12.89,"l":12.86,"n":610,"o":12.885,"t":"2026-09-24T19:30:00Z","v":33692,"vw":12.877396},{"c":12.9,"h":12.915,"l":12.87,"n":2806,"o":12.89,"t":"2026-09-24T19:45:00Z","v":217174,"vw":12.89237},{"c":12.9,"h":12.9,"l":12.9,"n":21,"o":12.9,"t":"2026-09-24T20:00:00Z","v":100365,"vw":12.9},{"c":12.825,"h":12.9,"l":12.815,"n":176,"o":12.88,"t":"2026-09-25T13:30:00Z","v":21464,"vw":12.849938},{"c":12.79,"h":12.815,"l":12.78,"n":187,"o":12.81,"t":"2026-09-25T13:45:00Z","v":8319,"vw":12.797448},{"c":12.79,"h":12.8,"l":12.76,"n":203,"o":12.8,"t":"2026-09-25T14:00:00Z","v":13043,"vw":12.785997},{"c":12.84,"h":12.85,"l":12.805,"n":313,"o":12.81,"t":"2026-09-25T14:15:00Z","v":13969,"vw":12.839793},{"c":12.848,"h":12.86,"l":12.82,"n":403,"o":12.85,"t":"2026-09-25T14:30:00Z","v":23917,"vw":12.840676},{"c":12.888,"h":12.89,"l":12.86,"n":329,"o":12.86,"t":"2026-09-25T14:45:00Z","v":13391,"vw":12.880874},{"c":12.885,"h":12.92,"l":12.88,"n":339,"o":12.885,"t":"2026-09-25T15:00:00Z","v":15819,"vw":12.897525},{"c":12.8484,"h":12.89,"l":12.835,"n":375,"o":12.885,"t":"2026-09-25T15:15:00Z","v":25032,"vw":12.872325},{"c":12.82,"h":12.868,"l":12.82,"n":275,"o":12.85,"t":"2026-09-25T15:30:00Z","v":10607,"vw":12.843219},{"c":12.86,"h":12.87,"l":12.82,"n":439,"o":12.82,"t":"2026-09-25T15:45:00Z","v":19956,"vw":12.849273},{"c":12.895,"h":12.905,"l":12.86,"n":488,"o":12.86,"t":"2026-09-25T16:00:00Z","v":20534,"vw":12.888935},{"c":12.878,"h":12.895,"l":12.87,"n":549,"o":12.89,"t":"2026-09-25T16:15:00Z","v":38695,"vw":12.877588},{"c":12.878,"h":12.89,"l":12.868,"n":287,"o":12.875,"t":"2026-09-25T16:30:00Z","v":12383,"vw":12.879714},{"c":12.918,"h":12.93,"l":12.878,"n":378,"o":12.878,"t":"2026-09-25T16:45:00Z","v":24624,"vw":12.911004},{"c":12.9202,"h":12.93,"l":12.915,"n":237,"o":12.915,"t":"2026-09-25T17:00:00Z","v":13010,"vw":12.923304},{"c":12.91,"h":12.925,"l":12.905,"n":253,"o":12.925,"t":"2026-09-25T17:15:00Z","v":12175,"vw":12.915092},{"c":12.915,"h":12.92,"l":12.895,"n":318,"o":12.915,"t":"2026-09-25T17:30:00Z","v":16744,"vw":12.908501},{"c":12.915,"h":12.918,"l":12.9,"n":343,"o":12.91,"t":"2026-09-25T17:45:00Z","v":15314,"vw":12.908627},{"c":12.94,"h":12.948,"l":12.92,"n":480,"o":12.92,"t":"2026-09-25T18:00:00Z","v":28710,"vw":12.931187},{"c":12.955,"h":12.96,"l":12.935,"n":281,"o":12.94,"t":"2026-09-25T18:15:00Z","v":17563,"vw":12.946853},{"c":12.9609,"h":12.965,"l":12.955,"n":273,"o":12.96,"t":"2026-09-25T18:30:00Z","v":17533,"vw":12.959439},{"c":12.985,"h":12.985,"l":12.965,"n":270,"o":12.965,"t":"2026-09-25T18:45:00Z","v":13582,"vw":12.973296},{"c":12.98,"h":12.985,"l":12.96,"n":356,"o":12.985,"t":"2026-09-25T19:00:00Z","v":24430,"vw":12.972405},{"c":12.975,"h":12.985,"l":12.96,"n":427,"o":12.985,"t":"2026-09-25T19:15:00Z","v":26133,"vw":12.974398},{"c":12.985,"h":12.99,"l":12.955,"n":651,"o":12.97,"t":"2026-09-25T19:30:00Z","v":42491,"vw":12.973596},{"c":12.99,"h":13.01,"l":12.965,"n":1478,"o":12.985,"t":"2026-09-25T19:45:00Z","v":119265,"vw":12.978698},{"c":12.98,"h":12.98,"l":12.98,"n":17,"o":12.98,"t":"2026-09-25T20:00:00Z","v":83798,"vw":12.98},{"c":12.92,"h":12.99,"l":12.92,"n":189,"o":12.965,"t":"2026-09-28T13:30:00Z","v":14906,"vw":12.945081},{"c":12.9601,"h":13.01,"l":12.94,"n":155,"o":12.94,"t":"2026-09-28T13:45:00Z","v":9394,"vw":12.983517},{"c":13.04,"h":13.04,"l":12.96,"n":115,"o":12.96,"t":"2026-09-28T14:00:00Z","v":3766,"vw":12.977296},{"c":13.055,"h":13.055,"l":13.04,"n":103,"o":13.05,"t":"2026-09-28T14:15:00Z","v":9588,"vw":13.049358},{"c":13.06,"h":13.08,"l":13.055,"n":169,"o":13.08,"t":"2026-09-28T14:30:00Z","v":8672,"vw":13.062005},{"c":13.065,"h":13.065,"l":13.05,"n":141,"o":13.0623,"t":"2026-09-28T14:45:00Z","v":6617,"vw":13.057409},{"c":13.045,"h":13.065,"l":13.04,"n":418,"o":13.06,"t":"2026-09-28T15:00:00Z","v":22209,"vw":13.046928},{"c":12.99,"h":13.045,"l":12.98,"n":391,"o":13.045,"t":"2026-09-28T15:15:00Z","v":23593,"vw":13.022331},{"c":12.995,"h":13,"l":12.99,"n":115,"o":12.99,"t":"2026-09-28T15:30:00Z","v":4133,"vw":12.994045},{"c":12.985,"h":12.99,"l":12.98,"n":83,"o":12.99,"t":"2026-09-28T15:45:00Z","v":5100,"vw":12.987026},{"c":12.985,"h":12.995,"l":12.98,"n":172,"o":12.985,"t":"2026-09-28T16:00:00Z","v":7430,"vw":12.987286},{"c":13.025,"h":13.03,"l":12.985,"n":280,"o":12.985,"t":"2026-09-28T16:15:00Z","v":17988,"vw":13.006323},{"c":13,"h":13.02,"l":12.9943,"n":103,"o":13.02,"t":"2026-09-28T16:30:00Z","v":7128,"vw":13.001144},{"c":13.01,"h":13.02,"l":13.005,"n":130,"o":13.01,"t":"2026-09-28T16:45:00Z","v":6664,"vw":13.010864},{"c":13.025,"h":13.04,"l":13,"n":358,"o":13.015,"t":"2026-09-28T17:00:00Z","v":35171,"vw":13.011389},{"c":13.015,"h":13.015,"l":13,"n":123,"o":13.01,"t":"2026-09-28T17:15:00Z","v":4360,"vw":13.005322},{"c":13,"h":13.015,"l":13,"n":66,"o":13.01,"t":"2026-09-28T17:30:00Z","v":2838,"vw":13.007517},{"c":12.995,"h":13.01,"l":12.99,"n":177,"o":13,"t":"2026-09-28T17:45:00Z","v":9928,"vw":12.998454},{"c":12.99,"h":13.0001,"l":12.985,"n":217,"o":12.995,"t":"2026-09-28T18:00:00Z","v":19009,"vw":12.995214},{"c":12.995,"h":12.995,"l":12.99,"n":109,"o":12.995,"t":"2026-09-28T18:15:00Z","v":3859,"vw":12.993399},{"c":12.985,"h":12.995,"l":12.985,"n":167,"o":12.99,"t":"2026-09-28T18:30:00Z","v":7190,"vw":12.989903},{"c":12.995,"h":12.995,"l":12.9801,"n":278,"o":12.985,"t":"2026-09-28T18:45:00Z","v":21303,"vw":12.987277},{"c":13,"h":13,"l":12.99,"n":204,"o":12.995,"t":"2026-09-28T19:00:00Z","v":8388,"vw":12.994514},{"c":12.995,"h":13.005,"l":12.99,"n":313,"o":12.995,"t":"2026-09-28T19:15:00Z","v":19386,"vw":12.996595},{"c":12.985,"h":13,"l":12.98,"n":403,"o":12.995,"t":"2026-09-28T19:30:00Z","v":20650,"vw":12.989531},{"c":12.99,"h":13.01,"l":12.98,"n":1655,"o":12.985,"t":"2026-09-28T19:45:00Z","v":110437,"vw":12.992889},{"c":12.98,"h":12.99,"l":12.98,"n":21,"o":12.99,"t":"2026-09-28T20:00:00Z","v":348774,"vw":12.980103},{"c":12.93,"h":12.93,"l":12.85,"n":168,"o":12.9,"t":"2026-09-29T13:30:00Z","v":28718,"vw":12.887134},{"c":12.94,"h":12.99,"l":12.92,"n":183,"o":12.94,"t":"2026-09-29T13:45:00Z","v":11866,"vw":12.95696},{"c":13.01,"h":13.01,"l":12.934,"n":238,"o":12.935,"t":"2026-09-29T14:00:00Z","v":9741,"vw":12.973282},{"c":12.93,"h":13.015,"l":12.93,"n":168,"o":13.015,"t":"2026-09-29T14:15:00Z","v":7417,"vw":12.981468},{"c":12.94,"h":12.94,"l":12.92,"n":290,"o":12.93,"t":"2026-09-29T14:30:00Z","v":15090,"vw":12.928365},{"c":12.94,"h":12.95,"l":12.93,"n":236,"o":12.94,"t":"2026-09-29T14:45:00Z","v":10181,"vw":12.941415},{"c":12.92,"h":12.94,"l":12.92,"n":287,"o":12.93,"t":"2026-09-29T15:00:00Z","v":15008,"vw":12.927997},{"c":12.925,"h":12.925,"l":12.91,"n":204,"o":12.92,"t":"2026-09-29T15:15:00Z","v":9787,"vw":12.917856},{"c":12.95,"h":12.95,"l":12.93,"n":217,"o":12.93,"t":"2026-09-29T15:30:00Z","v":9836,"vw":12.942533},{"c":12.925,"h":12.945,"l":12.92,"n":288,"o":12.945,"t":"2026-09-29T15:45:00Z","v":14887,"vw":12.929317},{"c":12.91,"h":12.925,"l":12.905,"n":257,"o":12.92,"t":"2026-09-29T16:00:00Z","v":25392,"vw":12.919637},{"c":12.92,"h":12.935,"l":12.905,"n":281,"o":12.91,"t":"2026-09-29T16:15:00Z","v":19364,"vw":12.91943},{"c":12.895,"h":12.92,"l":12.895,"n":155,"o":12.92,"t":"2026-09-29T16:30:00Z","v":7312,"vw":12.907156},{"c":12.905,"h":12.905,"l":12.88,"n":227,"o":12.9,"t":"2026-09-29T16:45:00Z","v":11234,"vw":12.896695},{"c":12.9,"h":12.91,"l":12.8901,"n":147,"o":12.9,"t":"2026-09-29T17:00:00Z","v":10776,"vw":12.896685},{"c":12.875,"h":12.9,"l":12.875,"n":272,"o":12.9,"t":"2026-09-29T17:15:00Z","v":15751,"vw":12.887292},{"c":12.88,"h":12.88,"l":12.87,"n":132,"o":12.88,"t":"2026-09-29T17:30:00Z","v":6127,"vw":12.87596},{"c":12.875,"h":12.895,"l":12.875,"n":346,"o":12.89,"t":"2026-09-29T17:45:00Z","v":22592,"vw":12.885403},{"c":12.88,"h":12.89,"l":12.875,"n":214,"o":12.875,"t":"2026-09-29T18:00:00Z","v":10169,"vw":12.881272},{"c":12.905,"h":12.92,"l":12.89,"n":318,"o":12.89,"t":"2026-09-29T18:15:00Z","v":13225,"vw":12.905492},{"c":12.89,"h":12.91,"l":12.87,"n":384,"o":12.91,"t":"2026-09-29T18:30:00Z","v":18177,"vw":12.894218},{"c":12.9,"h":12.9,"l":12.885,"n":242,"o":12.89,"t":"2026-09-29T18:45:00Z","v":13567,"vw":12.890739},{"c":12.92,"h":12.9392,"l":12.895,"n":502,"o":12.895,"t":"2026-09-29T19:00:00Z","v":32788,"vw":12.912059},{"c":12.94,"h":12.96,"l":12.905,"n":546,"o":12.925,"t":"2026-09-29T19:15:00Z","v":42761,"vw":12.928247},{"c":12.955,"h":12.985,"l":12.945,"n":536,"o":12.945,"t":"2026-09-29T19:30:00Z","v":24901,"vw":12.96415},{"c":12.95,"h":12.985,"l":12.95,"n":1709,"o":12.96,"t":"2026-09-29T19:45:00Z","v":124810,"vw":12.966155},{"c":12.96,"h":12.96,"l":12.96,"n":23,"o":12.96,"t":"2026-09-29T20:00:00Z","v":109076,"vw":12.96},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-09-29T20:45:00Z","v":5579,"vw":12.96},{"c":12.99,"h":13.04,"l":12.955,"n":119,"o":12.96,"t":"2026-09-30T13:30:00Z","v":7679,"vw":12.980694},{"c":12.935,"h":13,"l":12.93,"n":103,"o":12.99,"t":"2026-09-30T13:45:00Z","v":4920,"vw":12.963712},{"c":12.95,"h":12.965,"l":12.92,"n":269,"o":12.93,"t":"2026-09-30T14:00:00Z","v":23315,"vw":12.942366},{"c":12.9,"h":12.95,"l":12.9,"n":230,"o":12.94,"t":"2026-09-30T14:15:00Z","v":8193,"vw":12.928854},{"c":12.865,"h":12.91,"l":12.865,"n":164,"o":12.905,"t":"2026-09-30T14:30:00Z","v":5193,"vw":12.887483},{"c":12.84,"h":12.8701,"l":12.84,"n":266,"o":12.86,"t":"2026-09-30T14:45:00Z","v":8731,"vw":12.859632},{"c":12.79,"h":12.84,"l":12.79,"n":475,"o":12.84,"t":"2026-09-30T15:00:00Z","v":26619,"vw":12.811464},{"c":12.735,"h":12.795,"l":12.7345,"n":440,"o":12.79,"t":"2026-09-30T15:15:00Z","v":29408,"vw":12.759989},{"c":12.745,"h":12.758,"l":12.735,"n":333,"o":12.74,"t":"2026-09-30T15:30:00Z","v":20749,"vw":12.744384},{"c":12.775,"h":12.775,"l":12.75,"n":171,"o":12.75,"t":"2026-09-30T15:45:00Z","v":9309,"vw":12.758581},{"c":12.785,"h":12.79,"l":12.765,"n":320,"o":12.7799,"t":"2026-09-30T16:00:00Z","v":14772,"vw":12.775633},{"c":12.795,"h":12.795,"l":12.785,"n":253,"o":12.788,"t":"2026-09-30T16:15:00Z","v":14369,"vw":12.792855},{"c":12.8,"h":12.8,"l":12.785,"n":193,"o":12.79,"t":"2026-09-30T16:30:00Z","v":7575,"vw":12.791673},{"c":12.8192,"h":12.82,"l":12.7933,"n":270,"o":12.795,"t":"2026-09-30T16:45:00Z","v":21669,"vw":12.80466},{"c":12.825,"h":12.848,"l":12.8,"n":738,"o":12.815,"t":"2026-09-30T17:00:00Z","v":52434,"vw":12.815198},{"c":12.83,"h":12.835,"l":12.815,"n":255,"o":12.83,"t":"2026-09-30T17:15:00Z","v":10345,"vw":12.827395},{"c":12.83,"h":12.84,"l":12.8223,"n":104,"o":12.83,"t":"2026-09-30T17:30:00Z","v":5129,"vw":12.830585},{"c":12.825,"h":12.825,"l":12.81,"n":296,"o":12.8201,"t":"2026-09-30T17:45:00Z","v":11491,"vw":12.817022},{"c":12.818,"h":12.835,"l":12.8108,"n":255,"o":12.825,"t":"2026-09-30T18:00:00Z","v":11857,"vw":12.823185},{"c":12.79,"h":12.818,"l":12.785,"n":361,"o":12.815,"t":"2026-09-30T18:15:00Z","v":23378,"vw":12.805806},{"c":12.76,"h":12.785,"l":12.75,"n":293,"o":12.785,"t":"2026-09-30T18:30:00Z","v":20953,"vw":12.769816},{"c":12.785,"h":12.785,"l":12.755,"n":361,"o":12.755,"t":"2026-09-30T18:45:00Z","v":16188,"vw":12.769488},{"c":12.765,"h":12.78,"l":12.755,"n":315,"o":12.78,"t":"2026-09-30T19:00:00Z","v":16560,"vw":12.763905},{"c":12.77,"h":12.775,"l":12.76,"n":241,"o":12.765,"t":"2026-09-30T19:15:00Z","v":14825,"vw":12.767207},{"c":12.77,"h":12.78,"l":12.75,"n":539,"o":12.77,"t":"2026-09-30T19:30:00Z","v":26189,"vw":12.76424},{"c":12.72,"h":12.77,"l":12.72,"n":1894,"o":12.76,"t":"2026-09-30T19:45:00Z","v":153150,"vw":12.743792},{"c":12.71,"h":12.72,"l":12.71,"n":22,"o":12.72,"t":"2026-09-30T20:00:00Z","v":206985,"vw":12.710028},{"c":12.615,"h":12.72,"l":12.61,"n":295,"o":12.7,"t":"2026-10-01T13:30:00Z","v":23230,"vw":12.675109},{"c":12.64,"h":12.65,"l":12.62,"n":124,"o":12.62,"t":"2026-10-01T13:45:00Z","v":4831,"vw":12.633273},{"c":12.67,"h":12.67,"l":12.62,"n":91,"o":12.62,"t":"2026-10-01T14:00:00Z","v":4086,"vw":12.638922},{"c":12.65,"h":12.68,"l":12.64,"n":211,"o":12.68,"t":"2026-10-01T14:15:00Z","v":10825,"vw":12.660704},{"c":12.62,"h":12.67,"l":12.615,"n":312,"o":12.66,"t":"2026-10-01T14:30:00Z","v":16967,"vw":12.634455},{"c":12.61,"h":12.63,"l":12.59,"n":316,"o":12.63,"t":"2026-10-01T14:45:00Z","v":11494,"vw":12.614365},{"c":12.62,"h":12.63,"l":12.605,"n":235,"o":12.62,"t":"2026-10-01T15:00:00Z","v":7367,"vw":12.618047},{"c":12.61,"h":12.655,"l":12.61,"n":314,"o":12.615,"t":"2026-10-01T15:15:00Z","v":27485,"vw":12.645112},{"c":12.605,"h":12.64,"l":12.595,"n":354,"o":12.6178,"t":"2026-10-01T15:30:00Z","v":19104,"vw":12.61379},{"c":12.63,"h":12.63,"l":12.605,"n":177,"o":12.605,"t":"2026-10-01T15:45:00Z","v":10358,"vw":12.621921},{"c":12.64,"h":12.65,"l":12.62,"n":303,"o":12.63,"t":"2026-10-01T16:00:00Z","v":22844,"vw":12.630587},{"c":12.665,"h":12.67,"l":12.64,"n":228,"o":12.645,"t":"2026-10-01T16:15:00Z","v":9819,"vw":12.652536},{"c":12.645,"h":12.67,"l":12.64,"n":261,"o":12.665,"t":"2026-10-01T16:30:00Z","v":13068,"vw":12.652984},{"c":12.635,"h":12.65,"l":12.635,"n":166,"o":12.64,"t":"2026-10-01T16:45:00Z","v":6937,"vw":12.64118},{"c":12.63,"h":12.63,"l":12.615,"n":229,"o":12.63,"t":"2026-10-01T17:00:00Z","v":9096,"vw":12.6233},{"c":12.645,"h":12.67,"l":12.625,"n":394,"o":12.625,"t":"2026-10-01T17:15:00Z","v":33860,"vw":12.653355},{"c":12.65,"h":12.67,"l":12.63,"n":348,"o":12.64,"t":"2026-10-01T17:30:00Z","v":23069,"vw":12.647649},{"c":12.655,"h":12.67,"l":12.65,"n":204,"o":12.655,"t":"2026-10-01T17:45:00Z","v":14096,"vw":12.656935},{"c":12.66,"h":12.665,"l":12.645,"n":277,"o":12.655,"t":"2026-10-01T18:00:00Z","v":11437,"vw":12.655386},{"c":12.69,"h":12.69,"l":12.66,"n":284,"o":12.66,"t":"2026-10-01T18:15:00Z","v":14294,"vw":12.674684},{"c":12.665,"h":12.695,"l":12.66,"n":286,"o":12.685,"t":"2026-10-01T18:30:00Z","v":13726,"vw":12.679805},{"c":12.645,"h":12.66,"l":12.63,"n":288,"o":12.66,"t":"2026-10-01T18:45:00Z","v":22285,"vw":12.63839},{"c":12.625,"h":12.645,"l":12.61,"n":488,"o":12.645,"t":"2026-10-01T19:00:00Z","v":31196,"vw":12.630642},{"c":12.655,"h":12.67,"l":12.625,"n":491,"o":12.625,"t":"2026-10-01T19:15:00Z","v":35582,"vw":12.651677},{"c":12.665,"h":12.675,"l":12.655,"n":515,"o":12.66,"t":"2026-10-01T19:30:00Z","v":29783,"vw":12.66741},{"c":12.655,"h":12.705,"l":12.635,"n":1946,"o":12.67,"t":"2026-10-01T19:45:00Z","v":148942,"vw":12.664908},{"c":12.64,"h":12.655,"l":12.64,"n":26,"o":12.65,"t":"2026-10-01T20:00:00Z","v":124290,"vw":12.640274},{"c":12.76,"h":12.77,"l":12.65,"n":289,"o":12.73,"t":"2026-10-02T13:30:00Z","v":24143,"vw":12.727936},{"c":12.78,"h":12.84,"l":12.77,"n":344,"o":12.775,"t":"2026-10-02T13:45:00Z","v":29400,"vw":12.81068},{"c":12.82,"h":12.82,"l":12.765,"n":355,"o":12.77,"t":"2026-10-02T14:00:00Z","v":15975,"vw":12.796305},{"c":12.81,"h":12.84,"l":12.79,"n":286,"o":12.81,"t":"2026-10-02T14:15:00Z","v":17395,"vw":12.815871},{"c":12.81,"h":12.82,"l":12.8,"n":127,"o":12.82,"t":"2026-10-02T14:30:00Z","v":4302,"vw":12.80401},{"c":12.78,"h":12.815,"l":12.78,"n":206,"o":12.8048,"t":"2026-10-02T14:45:00Z","v":8311,"vw":12.804814},{"c":12.73,"h":12.78,"l":12.72,"n":342,"o":12.775,"t":"2026-10-02T15:00:00Z","v":19617,"vw":12.746774},{"c":12.71,"h":12.725,"l":12.695,"n":226,"o":12.725,"t":"2026-10-02T15:15:00Z","v":8705,"vw":12.709701},{"c":12.71,"h":12.735,"l":12.71,"n":202,"o":12.72,"t":"2026-10-02T15:30:00Z","v":10219,"vw":12.726591},{"c":12.71,"h":12.715,"l":12.7,"n":216,"o":12.715,"t":"2026-10-02T15:45:00Z","v":7480,"vw":12.707799},{"c":12.67,"h":12.71,"l":12.66,"n":288,"o":12.705,"t":"2026-10-02T16:00:00Z","v":16729,"vw":12.671526},{"c":12.655,"h":12.675,"l":12.655,"n":259,"o":12.67,"t":"2026-10-02T16:15:00Z","v":13454,"vw":12.664951},{"c":12.645,"h":12.65,"l":12.63,"n":396,"o":12.65,"t":"2026-10-02T16:30:00Z","v":17655,"vw":12.645438},{"c":12.65,"h":12.66,"l":12.64,"n":354,"o":12.65,"t":"2026-10-02T16:45:00Z","v":21985,"vw":12.65056},{"c":12.66,"h":12.66,"l":12.645,"n":260,"o":12.645,"t":"2026-10-02T17:00:00Z","v":9060,"vw":12.656641},{"c":12.6999,"h":12.705,"l":12.65,"n":382,"o":12.65,"t":"2026-10-02T17:15:00Z","v":26359,"vw":12.690619},{"c":12.71,"h":12.715,"l":12.69,"n":278,"o":12.7,"t":"2026-10-02T17:30:00Z","v":11038,"vw":12.705741},{"c":12.73,"h":12.735,"l":12.715,"n":287,"o":12.715,"t":"2026-10-02T17:45:00Z","v":14121,"vw":12.727713},{"c":12.735,"h":12.745,"l":12.73,"n":237,"o":12.73,"t":"2026-10-02T18:00:00Z","v":13144,"vw":12.734709},{"c":12.735,"h":12.75,"l":12.735,"n":251,"o":12.735,"t":"2026-10-02T18:15:00Z","v":10002,"vw":12.738591},{"c":12.765,"h":12.77,"l":12.735,"n":405,"o":12.735,"t":"2026-10-02T18:30:00Z","v":17058,"vw":12.745802},{"c":12.775,"h":12.78,"l":12.77,"n":267,"o":12.77,"t":"2026-10-02T18:45:00Z","v":14144,"vw":12.774707},{"c":12.78,"h":12.785,"l":12.765,"n":386,"o":12.775,"t":"2026-10-02T19:00:00Z","v":18815,"vw":12.777323},{"c":12.765,"h":12.775,"l":12.755,"n":514,"o":12.775,"t":"2026-10-02T19:15:00Z","v":32306,"vw":12.76695},{"c":12.785,"h":12.795,"l":12.755,"n":652,"o":12.765,"t":"2026-10-02T19:30:00Z","v":41011,"vw":12.776446},{"c":12.755,"h":12.79,"l":12.72,"n":1957,"o":12.785,"t":"2026-10-02T19:45:00Z","v":148872,"vw":12.74764},{"c":12.75,"h":12.75,"l":12.75,"n":21,"o":12.75,"t":"2026-10-02T20:00:00Z","v":317494,"vw":12.75},{"c":12.5401,"h":12.5401,"l":12.5401,"n":1,"o":12.5401,"t":"2026-10-02T23:30:00Z","v":370,"vw":12.5401},{"c":12.64,"h":12.74,"l":12.63,"n":75,"o":12.74,"t":"2026-10-05T13:30:00Z","v":44067,"vw":12.734373},{"c":12.7,"h":12.705,"l":12.65,"n":241,"o":12.65,"t":"2026-10-05T13:45:00Z","v":12863,"vw":12.683088},{"c":12.76,"h":12.78,"l":12.695,"n":177,"o":12.695,"t":"2026-10-05T14:00:00Z","v":5955,"vw":12.740451},{"c":12.74,"h":12.765,"l":12.74,"n":183,"o":12.755,"t":"2026-10-05T14:15:00Z","v":7743,"vw":12.753559},{"c":12.74,"h":12.765,"l":12.73,"n":150,"o":12.75,"t":"2026-10-05T14:30:00Z","v":6025,"vw":12.744545},{"c":12.705,"h":12.745,"l":12.7,"n":200,"o":12.745,"t":"2026-10-05T14:45:00Z","v":5705,"vw":12.722868},{"c":12.73,"h":12.73,"l":12.7,"n":193,"o":12.71,"t":"2026-10-05T15:00:00Z","v":6538,"vw":12.710843},{"c":12.745,"h":12.745,"l":12.73,"n":187,"o":12.73,"t":"2026-10-05T15:15:00Z","v":4522,"vw":12.73482},{"c":12.755,"h":12.755,"l":12.74,"n":81,"o":12.75,"t":"2026-10-05T15:30:00Z","v":2805,"vw":12.750901},{"c":12.78,"h":12.785,"l":12.755,"n":259,"o":12.755,"t":"2026-10-05T15:45:00Z","v":9306,"vw":12.773483},{"c":12.8,"h":12.8,"l":12.78,"n":95,"o":12.78,"t":"2026-10-05T16:00:00Z","v":3291,"vw":12.791409},{"c":12.81,"h":12.81,"l":12.8,"n":134,"o":12.8,"t":"2026-10-05T16:15:00Z","v":4401,"vw":12.804686},{"c":12.83,"h":12.83,"l":12.805,"n":273,"o":12.805,"t":"2026-10-05T16:30:00Z","v":14283,"vw":12.821459},{"c":12.84,"h":12.845,"l":12.835,"n":244,"o":12.835,"t":"2026-10-05T16:45:00Z","v":19925,"vw":12.840386},{"c":12.885,"h":12.885,"l":12.83,"n":348,"o":12.84,"t":"2026-10-05T17:00:00Z","v":20387,"vw":12.863899},{"c":12.875,"h":12.91,"l":12.875,"n":346,"o":12.885,"t":"2026-10-05T17:15:00Z","v":20444,"vw":12.892342},{"c":12.85,"h":12.87,"l":12.825,"n":289,"o":12.87,"t":"2026-10-05T17:30:00Z","v":18458,"vw":12.853659},{"c":12.89,"h":12.8999,"l":12.855,"n":195,"o":12.855,"t":"2026-10-05T17:45:00Z","v":12798,"vw":12.880764},{"c":12.9,"h":12.905,"l":12.89,"n":274,"o":12.89,"t":"2026-10-05T18:00:00Z","v":13868,"vw":12.894908},{"c":12.91,"h":12.91,"l":12.895,"n":422,"o":12.9,"t":"2026-10-05T18:15:00Z","v":12554,"vw":12.899733},{"c":12.9,"h":12.92,"l":12.9,"n":347,"o":12.91,"t":"2026-10-05T18:30:00Z","v":16831,"vw":12.90918},{"c":12.875,"h":12.91,"l":12.865,"n":393,"o":12.895,"t":"2026-10-05T18:45:00Z","v":15846,"vw":12.887837},{"c":12.865,"h":12.89,"l":12.86,"n":345,"o":12.875,"t":"2026-10-05T19:00:00Z","v":18605,"vw":12.87569},{"c":12.85,"h":12.8616,"l":12.83,"n":449,"o":12.8616,"t":"2026-10-05T19:15:00Z","v":28043,"vw":12.848809},{"c":12.835,"h":12.86,"l":12.825,"n":654,"o":12.85,"t":"2026-10-05T19:30:00Z","v":28659,"vw":12.837605},{"c":12.82,"h":12.83,"l":12.77,"n":2549,"o":12.83,"t":"2026-10-05T19:45:00Z","v":196488,"vw":12.798421},{"c":12.81,"h":12.81,"l":12.8,"n":30,"o":12.8,"t":"2026-10-05T20:00:00Z","v":143598,"vw":12.800014},{"c":12.88,"h":12.94,"l":12.87,"n":152,"o":12.88,"t":"2026-10-06T13:30:00Z","v":11062,"vw":12.896122},{"c":12.89,"h":12.91,"l":12.89,"n":86,"o":12.89,"t":"2026-10-06T13:45:00Z","v":12254,"vw":12.903006},{"c":12.92,"h":12.96,"l":12.89,"n":266,"o":12.89,"t":"2026-10-06T14:00:00Z","v":15738,"vw":12.926957},{"c":12.96,"h":12.9601,"l":12.915,"n":187,"o":12.915,"t":"2026-10-06T14:15:00Z","v":10544,"vw":12.942928},{"c":12.94,"h":12.99,"l":12.94,"n":283,"o":12.97,"t":"2026-10-06T14:30:00Z","v":11988,"vw":12.963516},{"c":12.95,"h":12.975,"l":12.9324,"n":293,"o":12.945,"t":"2026-10-06T14:45:00Z","v":19771,"vw":12.952407},{"c":12.97,"h":12.98,"l":12.95,"n":334,"o":12.96,"t":"2026-10-06T15:00:00Z","v":16218,"vw":12.966012},{"c":12.95,"h":12.97,"l":12.93,"n":336,"o":12.97,"t":"2026-10-06T15:15:00Z","v":23150,"vw":12.946276},{"c":12.94,"h":12.95,"l":12.94,"n":154,"o":12.95,"t":"2026-10-06T15:30:00Z","v":5160,"vw":12.942345},{"c":12.925,"h":12.94,"l":12.925,"n":158,"o":12.94,"t":"2026-10-06T15:45:00Z","v":6337,"vw":12.933824},{"c":12.935,"h":12.955,"l":12.925,"n":255,"o":12.93,"t":"2026-10-06T16:00:00Z","v":10676,"vw":12.94036},{"c":12.925,"h":12.945,"l":12.91,"n":334,"o":12.94,"t":"2026-10-06T16:15:00Z","v":33111,"vw":12.919883},{"c":12.905,"h":12.93,"l":12.895,"n":215,"o":12.925,"t":"2026-10-06T16:30:00Z","v":12984,"vw":12.905513},{"c":12.865,"h":12.905,"l":12.86,"n":196,"o":12.905,"t":"2026-10-06T16:45:00Z","v":7974,"vw":12.88138},{"c":12.86,"h":12.875,"l":12.86,"n":323,"o":12.865,"t":"2026-10-06T17:00:00Z","v":24114,"vw":12.870237},{"c":12.86,"h":12.865,"l":12.85,"n":210,"o":12.8549,"t":"2026-10-06T17:15:00Z","v":9405,"vw":12.854435},{"c":12.85,"h":12.855,"l":12.84,"n":255,"o":12.85,"t":"2026-10-06T17:30:00Z","v":11584,"vw":12.8471},{"c":12.875,"h":12.875,"l":12.85,"n":211,"o":12.855,"t":"2026-10-06T17:45:00Z","v":9160,"vw":12.860949},{"c":12.855,"h":12.87,"l":12.85,"n":237,"o":12.87,"t":"2026-10-06T18:00:00Z","v":10651,"vw":12.861059},{"c":12.81,"h":12.855,"l":12.81,"n":372,"o":12.855,"t":"2026-10-06T18:15:00Z","v":19622,"vw":12.833068},{"c":12.815,"h":12.82,"l":12.8107,"n":240,"o":12.815,"t":"2026-10-06T18:30:00Z","v":13783,"vw":12.816269},{"c":12.825,"h":12.83,"l":12.815,"n":277,"o":12.82,"t":"2026-10-06T18:45:00Z","v":12597,"vw":12.820643},{"c":12.77,"h":12.83,"l":12.77,"n":352,"o":12.825,"t":"2026-10-06T19:00:00Z","v":18442,"vw":12.801871},{"c":12.7,"h":12.77,"l":12.695,"n":593,"o":12.77,"t":"2026-10-06T19:15:00Z","v":58781,"vw":12.736721},{"c":12.75,"h":12.765,"l":12.7,"n":639,"o":12.7,"t":"2026-10-06T19:30:00Z","v":50650,"vw":12.742003},{"c":12.725,"h":12.755,"l":12.72,"n":1876,"o":12.745,"t":"2026-10-06T19:45:00Z","v":141055,"vw":12.739643},{"c":12.72,"h":12.72,"l":12.72,"n":26,"o":12.72,"t":"2026-10-06T20:00:00Z","v":139985,"vw":12.72},{"c":12.775,"h":12.79,"l":12.755,"n":184,"o":12.79,"t":"2026-10-07T13:30:00Z","v":12199,"vw":12.78154},{"c":12.8,"h":12.82,"l":12.76,"n":242,"o":12.775,"t":"2026-10-07T13:45:00Z","v":31535,"vw":12.799278},{"c":12.79,"h":12.84,"l":12.785,"n":510,"o":12.81,"t":"2026-10-07T14:00:00Z","v":59051,"vw":12.804382},{"c":12.825,"h":12.83,"l":12.79,"n":192,"o":12.79,"t":"2026-10-07T14:15:00Z","v":9759,"vw":12.809776},{"c":12.78,"h":12.84,"l":12.77,"n":387,"o":12.83,"t":"2026-10-07T14:30:00Z","v":24393,"vw":12.803791},{"c":12.82,"h":12.82,"l":12.79,"n":195,"o":12.79,"t":"2026-10-07T14:45:00Z","v":6722,"vw":12.806344},{"c":12.81,"h":12.83,"l":12.81,"n":310,"o":12.82,"t":"2026-10-07T15:00:00Z","v":19848,"vw":12.818624},{"c":12.74,"h":12.8001,"l":12.73,"n":327,"o":12.8001,"t":"2026-10-07T15:15:00Z","v":14569,"vw":12.751529},{"c":12.755,"h":12.765,"l":12.705,"n":576,"o":12.735,"t":"2026-10-07T15:30:00Z","v":70980,"vw":12.723101},{"c":12.775,"h":12.78,"l":12.745,"n":264,"o":12.76,"t":"2026-10-07T15:45:00Z","v":12696,"vw":12.760457},{"c":12.765,"h":12.775,"l":12.765,"n":213,"o":12.775,"t":"2026-10-07T16:00:00Z","v":7072,"vw":12.767578},{"c":12.78,"h":12.81,"l":12.7612,"n":414,"o":12.765,"t":"2026-10-07T16:15:00Z","v":22682,"vw":12.786259},{"c":12.79,"h":12.79,"l":12.77,"n":151,"o":12.78,"t":"2026-10-07T16:30:00Z","v":8201,"vw":12.780866},{"c":12.825,"h":12.83,"l":12.79,"n":325,"o":12.79,"t":"2026-10-07T16:45:00Z","v":22595,"vw":12.809308},{"c":12.85,"h":12.855,"l":12.82,"n":369,"o":12.83,"t":"2026-10-07T17:00:00Z","v":19663,"vw":12.832539},{"c":12.76,"h":12.86,"l":12.76,"n":540,"o":12.85,"t":"2026-10-07T17:15:00Z","v":41793,"vw":12.814456},{"c":12.805,"h":12.81,"l":12.76,"n":575,"o":12.765,"t":"2026-10-07T17:30:00Z","v":45827,"vw":12.793016},{"c":12.83,"h":12.83,"l":12.805,"n":235,"o":12.805,"t":"2026-10-07T17:45:00Z","v":16894,"vw":12.818964},{"c":12.825,"h":12.845,"l":12.815,"n":296,"o":12.82,"t":"2026-10-07T18:00:00Z","v":13046,"vw":12.830645},{"c":12.81,"h":12.835,"l":12.81,"n":310,"o":12.83,"t":"2026-10-07T18:15:00Z","v":16720,"vw":12.829611},{"c":12.82,"h":12.83,"l":12.795,"n":369,"o":12.8,"t":"2026-10-07T18:30:00Z","v":20396,"vw":12.817964},{"c":12.805,"h":12.82,"l":12.7901,"n":305,"o":12.82,"t":"2026-10-07T18:45:00Z","v":15900,"vw":12.807511},{"c":12.79,"h":12.805,"l":12.77,"n":482,"o":12.805,"t":"2026-10-07T19:00:00Z","v":28370,"vw":12.786745},{"c":12.77,"h":12.79,"l":12.765,"n":689,"o":12.78,"t":"2026-10-07T19:15:00Z","v":28455,"vw":12.778518},{"c":12.77,"h":12.79,"l":12.765,"n":614,"o":12.765,"t":"2026-10-07T19:30:00Z","v":35154,"vw":12.773688},{"c":12.8,"h":12.835,"l":12.75,"n":2198,"o":12.76,"t":"2026-10-07T19:45:00Z","v":173499,"vw":12.797437},{"c":12.8,"h":12.8,"l":12.8,"n":27,"o":12.8,"t":"2026-10-07T20:00:00Z","v":634205,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-07T20:45:00Z","v":33701,"vw":12.8},{"c":12.87,"h":12.88,"l":12.77,"n":186,"o":12.77,"t":"2026-10-08T13:30:00Z","v":10120,"vw":12.802344},{"c":12.87,"h":12.89,"l":12.87,"n":136,"o":12.87,"t":"2026-10-08T13:45:00Z","v":7407,"vw":12.878077},{"c":12.835,"h":12.88,"l":12.825,"n":561,"o":12.88,"t":"2026-10-08T14:00:00Z","v":21500,"vw":12.850893},{"c":12.81,"h":12.83,"l":12.81,"n":399,"o":12.83,"t":"2026-10-08T14:15:00Z","v":12851,"vw":12.820566},{"c":12.85,"h":12.87,"l":12.8199,"n":177,"o":12.8199,"t":"2026-10-08T14:30:00Z","v":13202,"vw":12.836441},{"c":12.83,"h":12.86,"l":12.83,"n":284,"o":12.85,"t":"2026-10-08T14:45:00Z","v":32265,"vw":12.849412},{"c":12.81,"h":12.83,"l":12.81,"n":200,"o":12.83,"t":"2026-10-08T15:00:00Z","v":6169,"vw":12.821143},{"c":12.79,"h":12.805,"l":12.76,"n":577,"o":12.8,"t":"2026-10-08T15:15:00Z","v":36160,"vw":12.777082},{"c":12.78,"h":12.82,"l":12.78,"n":357,"o":12.7989,"t":"2026-10-08T15:30:00Z","v":15894,"vw":12.80603},{"c":12.825,"h":12.825,"l":12.79,"n":228,"o":12.79,"t":"2026-10-08T15:45:00Z","v":14018,"vw":12.805983},{"c":12.805,"h":12.82,"l":12.8,"n":265,"o":12.82,"t":"2026-10-08T16:00:00Z","v":12116,"vw":12.81284},{"c":12.79,"h":12.86,"l":12.79,"n":347,"o":12.81,"t":"2026-10-08T16:15:00Z","v":13949,"vw":12.83462},{"c":12.82,"h":12.83,"l":12.75,"n":359,"o":12.78,"t":"2026-10-08T16:30:00Z","v":16730,"vw":12.780982},{"c":12.915,"h":12.915,"l":12.81,"n":512,"o":12.83,"t":"2026-10-08T16:45:00Z","v":19761,"vw":12.850292},{"c":12.93,"h":12.945,"l":12.88,"n":420,"o":12.915,"t":"2026-10-08T17:00:00Z","v":23696,"vw":12.910692},{"c":12.94,"h":12.96,"l":12.93,"n":374,"o":12.93,"t":"2026-10-08T17:15:00Z","v":19768,"vw":12.938782},{"c":12.975,"h":12.98,"l":12.92,"n":407,"o":12.935,"t":"2026-10-08T17:30:00Z","v":42924,"vw":12.965171},{"c":12.998,"h":12.998,"l":12.9601,"n":364,"o":12.975,"t":"2026-10-08T17:45:00Z","v":44565,"vw":12.982832},{"c":12.975,"h":13.01,"l":12.975,"n":417,"o":12.995,"t":"2026-10-08T18:00:00Z","v":16224,"vw":12.993226},{"c":12.955,"h":12.975,"l":12.955,"n":220,"o":12.975,"t":"2026-10-08T18:15:00Z","v":6927,"vw":12.962696},{"c":12.965,"h":12.975,"l":12.95,"n":312,"o":12.955,"t":"2026-10-08T18:30:00Z","v":11227,"vw":12.96266},{"c":12.97,"h":12.975,"l":12.945,"n":445,"o":12.965,"t":"2026-10-08T18:45:00Z","v":23998,"vw":12.958494},{"c":13.005,"h":13.015,"l":12.975,"n":365,"o":12.975,"t":"2026-10-08T19:00:00Z","v":12203,"vw":12.996195},{"c":12.99,"h":13.0183,"l":12.985,"n":698,"o":13.005,"t":"2026-10-08T19:15:00Z","v":43055,"vw":13.004932},{"c":13.01,"h":13.035,"l":12.99,"n":792,"o":12.99,"t":"2026-10-08T19:30:00Z","v":37980,"vw":13.014877},{"c":13.03,"h":13.06,"l":12.995,"n":2318,"o":13.015,"t":"2026-10-08T19:45:00Z","v":182605,"vw":13.034308},{"c":13.02,"h":13.02,"l":13.02,"n":23,"o":13.02,"t":"2026-10-08T20:00:00Z","v":136827,"vw":13.02},{"c":13.01,"h":13.02,"l":12.99,"n":179,"o":12.99,"t":"2026-10-09T13:30:00Z","v":15651,"vw":13.005343},{"c":13,"h":13.03,"l":12.99,"n":253,"o":13.03,"t":"2026-10-09T13:45:00Z","v":22197,"vw":13.007502},{"c":13.03,"h":13.06,"l":13.005,"n":326,"o":13.005,"t":"2026-10-09T14:00:00Z","v":32773,"vw":13.026307},{"c":13.075,"h":13.085,"l":13.04,"n":342,"o":13.04,"t":"2026-10-09T14:15:00Z","v":28089,"vw":13.059853},{"c":13.08,"h":13.085,"l":13.05,"n":287,"o":13.075,"t":"2026-10-09T14:30:00Z","v":13884,"vw":13.065035},{"c":13.065,"h":13.08,"l":13.055,"n":249,"o":13.08,"t":"2026-10-09T14:45:00Z","v":17045,"vw":13.061961},{"c":13.08,"h":13.08,"l":13.0623,"n":218,"o":13.065,"t":"2026-10-09T15:00:00Z","v":9269,"vw":13.06983},{"c":13.09,"h":13.095,"l":13.08,"n":114,"o":13.095,"t":"2026-10-09T15:15:00Z","v":4838,"vw":13.085881},{"c":13.07,"h":13.095,"l":13.05,"n":449,"o":13.09,"t":"2026-10-09T15:30:00Z","v":30119,"vw":13.06289},{"c":13.065,"h":13.075,"l":13.06,"n":201,"o":13.07,"t":"2026-10-09T15:45:00Z","v":8112,"vw":13.067161},{"c":13.07,"h":13.075,"l":13.06,"n":201,"o":13.07,"t":"2026-10-09T16:00:00Z","v":12733,"vw":13.066661},{"c":13.06,"h":13.08,"l":13.055,"n":277,"o":13.065,"t":"2026-10-09T16:15:00Z","v":15720,"vw":13.067661},{"c":13.05,"h":13.065,"l":13.02,"n":1483,"o":13.06,"t":"2026-10-09T16:30:00Z","v":148215,"vw":13.045129},{"c":13.065,"h":13.08,"l":13.03,"n":1434,"o":13.045,"t":"2026-10-09T16:45:00Z","v":155526,"vw":13.047627},{"c":13.06,"h":13.065,"l":13.05,"n":660,"o":13.065,"t":"2026-10-09T17:00:00Z","v":61797,"vw":13.059171},{"c":13.07,"h":13.08,"l":13.06,"n":255,"o":13.06,"t":"2026-10-09T17:15:00Z","v":20905,"vw":13.073966},{"c":13.085,"h":13.09,"l":13.07,"n":309,"o":13.08,"t":"2026-10-09T17:30:00Z","v":11229,"vw":13.080203},{"c":13.09,"h":13.09,"l":13.065,"n":236,"o":13.085,"t":"2026-10-09T17:45:00Z","v":11390,"vw":13.077905},{"c":13.09,"h":13.095,"l":13.08,"n":179,"o":13.095,"t":"2026-10-09T18:00:00Z","v":8547,"vw":13.087966},{"c":13.11,"h":13.115,"l":13.09,"n":319,"o":13.09,"t":"2026-10-09T18:15:00Z","v":17387,"vw":13.103478},{"c":13.18,"h":13.19,"l":13.11,"n":392,"o":13.11,"t":"2026-10-09T18:30:00Z","v":28388,"vw":13.155609},{"c":13.15,"h":13.2,"l":13.135,"n":762,"o":13.18,"t":"2026-10-09T18:45:00Z","v":58769,"vw":13.171656},{"c":13.115,"h":13.16,"l":13.11,"n":301,"o":13.155,"t":"2026-10-09T19:00:00Z","v":14063,"vw":13.132829},{"c":13.145,"h":13.15,"l":13.115,"n":547,"o":13.115,"t":"2026-10-09T19:15:00Z","v":44880,"vw":13.137519},{"c":13.13,"h":13.175,"l":13.125,"n":767,"o":13.145,"t":"2026-10-09T19:30:00Z","v":44089,"vw":13.152285},{"c":13.14,"h":13.14,"l":13.1,"n":1765,"o":13.12,"t":"2026-10-09T19:45:00Z","v":115803,"vw":13.120482},{"c":13.14,"h":13.14,"l":13.14,"n":20,"o":13.14,"t":"2026-10-09T20:00:00Z","v":97720,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-09T20:30:00Z","v":160,"vw":13.14},{"c":13.19,"h":13.21,"l":13.1584,"n":217,"o":13.19,"t":"2026-10-12T13:30:00Z","v":21925,"vw":13.183919},{"c":13.2,"h":13.2,"l":13.18,"n":181,"o":13.19,"t":"2026-10-12T13:45:00Z","v":7771,"vw":13.186496},{"c":13.2,"h":13.23,"l":13.18,"n":526,"o":13.205,"t":"2026-10-12T14:00:00Z","v":46076,"vw":13.20198},{"c":13.2,"h":13.2,"l":13.18,"n":243,"o":13.2,"t":"2026-10-12T14:15:00Z","v":10774,"vw":13.193523},{"c":13.26,"h":13.27,"l":13.18,"n":495,"o":13.21,"t":"2026-10-12T14:30:00Z","v":39477,"vw":13.209231},{"c":13.3,"h":13.3,"l":13.255,"n":249,"o":13.2621,"t":"2026-10-12T14:45:00Z","v":12904,"vw":13.281863},{"c":13.345,"h":13.345,"l":13.29,"n":220,"o":13.3,"t":"2026-10-12T15:00:00Z","v":9452,"vw":13.315464},{"c":13.345,"h":13.345,"l":13.325,"n":306,"o":13.345,"t":"2026-10-12T15:15:00Z","v":12584,"vw":13.334489},{"c":13.375,"h":13.375,"l":13.35,"n":145,"o":13.35,"t":"2026-10-12T15:30:00Z","v":5406,"vw":13.360763},{"c":13.37,"h":13.385,"l":13.37,"n":192,"o":13.375,"t":"2026-10-12T15:45:00Z","v":6935,"vw":13.375497},{"c":13.36,"h":13.3704,"l":13.34,"n":248,"o":13.3704,"t":"2026-10-12T16:00:00Z","v":11274,"vw":13.35308},{"c":13.33,"h":13.365,"l":13.33,"n":298,"o":13.36,"t":"2026-10-12T16:15:00Z","v":16809,"vw":13.356267},{"c":13.345,"h":13.345,"l":13.33,"n":229,"o":13.33,"t":"2026-10-12T16:30:00Z","v":9804,"vw":13.335931},{"c":13.34,"h":13.36,"l":13.34,"n":328,"o":13.345,"t":"2026-10-12T16:45:00Z","v":16812,"vw":13.349686},{"c":13.345,"h":13.355,"l":13.34,"n":313,"o":13.34,"t":"2026-10-12T17:00:00Z","v":14287,"vw":13.345177},{"c":13.31,"h":13.35,"l":13.31,"n":331,"o":13.345,"t":"2026-10-12T17:15:00Z","v":33319,"vw":13.330854},{"c":13.295,"h":13.315,"l":13.28,"n":293,"o":13.315,"t":"2026-10-12T17:30:00Z","v":18654,"vw":13.291779},{"c":13.32,"h":13.32,"l":13.29,"n":213,"o":13.295,"t":"2026-10-12T17:45:00Z","v":8374,"vw":13.305902},{"c":13.315,"h":13.325,"l":13.31,"n":200,"o":13.32,"t":"2026-10-12T18:00:00Z","v":9178,"vw":13.319127},{"c":13.3,"h":13.32,"l":13.3,"n":216,"o":13.31,"t":"2026-10-12T18:15:00Z","v":10323,"vw":13.308066},{"c":13.275,"h":13.305,"l":13.275,"n":373,"o":13.305,"t":"2026-10-12T18:30:00Z","v":47733,"vw":13.289853},{"c":13.29,"h":13.29,"l":13.28,"n":347,"o":13.28,"t":"2026-10-12T18:45:00Z","v":15215,"vw":13.28483},{"c":13.295,"h":13.295,"l":13.2801,"n":306,"o":13.285,"t":"2026-10-12T19:00:00Z","v":13046,"vw":13.288642},{"c":13.31,"h":13.32,"l":13.291,"n":278,"o":13.291,"t":"2026-10-12T19:15:00Z","v":13800,"vw":13.309309},{"c":13.305,"h":13.315,"l":13.3,"n":614,"o":13.31,"t":"2026-10-12T19:30:00Z","v":24579,"vw":13.308481},{"c":13.32,"h":13.36,"l":13.275,"n":2468,"o":13.305,"t":"2026-10-12T19:45:00Z","v":206408,"vw":13.317434},{"c":13.31,"h":13.31,"l":13.31,"n":21,"o":13.31,"t":"2026-10-12T20:00:00Z","v":181117,"vw":13.31},{"c":13.42,"h":13.43,"l":13.42,"n":3,"o":13.43,"t":"2026-10-13T13:00:00Z","v":250,"vw":13.425},{"c":13.41,"h":13.51,"l":13.38,"n":115,"o":13.49,"t":"2026-10-13T13:30:00Z","v":17291,"vw":13.474139},{"c":13.35,"h":13.43,"l":13.35,"n":331,"o":13.43,"t":"2026-10-13T13:45:00Z","v":25820,"vw":13.375388},{"c":13.32,"h":13.34,"l":13.315,"n":285,"o":13.33,"t":"2026-10-13T14:00:00Z","v":13747,"vw":13.328231},{"c":13.34,"h":13.34,"l":13.315,"n":113,"o":13.32,"t":"2026-10-13T14:15:00Z","v":5878,"vw":13.322833},{"c":13.33,"h":13.34,"l":13.32,"n":241,"o":13.34,"t":"2026-10-13T14:30:00Z","v":11381,"vw":13.331697},{"c":13.36,"h":13.36,"l":13.32,"n":263,"o":13.33,"t":"2026-10-13T14:45:00Z","v":24042,"vw":13.336854},{"c":13.36,"h":13.37,"l":13.36,"n":253,"o":13.36,"t":"2026-10-13T15:00:00Z","v":7652,"vw":13.366399},{"c":13.37,"h":13.38,"l":13.36,"n":175,"o":13.36,"t":"2026-10-13T15:15:00Z","v":19348,"vw":13.363006},{"c":13.36,"h":13.37,"l":13.36,"n":287,"o":13.37,"t":"2026-10-13T15:30:00Z","v":12536,"vw":13.361895},{"c":13.41,"h":13.41,"l":13.335,"n":491,"o":13.35,"t":"2026-10-13T15:45:00Z","v":31009,"vw":13.377538},{"c":13.42,"h":13.42,"l":13.395,"n":178,"o":13.41,"t":"2026-10-13T16:00:00Z","v":10687,"vw":13.405946},{"c":13.415,"h":13.435,"l":13.405,"n":245,"o":13.43,"t":"2026-10-13T16:15:00Z","v":8647,"vw":13.419992},{"c":13.435,"h":13.44,"l":13.415,"n":307,"o":13.415,"t":"2026-10-13T16:30:00Z","v":11567,"vw":13.424018},{"c":13.44,"h":13.445,"l":13.43,"n":322,"o":13.435,"t":"2026-10-13T16:45:00Z","v":19108,"vw":13.437904},{"c":13.455,"h":13.455,"l":13.44,"n":284,"o":13.445,"t":"2026-10-13T17:00:00Z","v":13501,"vw":13.443922},{"c":13.445,"h":13.46,"l":13.44,"n":239,"o":13.455,"t":"2026-10-13T17:15:00Z","v":10184,"vw":13.448724},{"c":13.47,"h":13.47,"l":13.445,"n":229,"o":13.445,"t":"2026-10-13T17:30:00Z","v":9747,"vw":13.456036},{"c":13.455,"h":13.475,"l":13.45,"n":290,"o":13.47,"t":"2026-10-13T17:45:00Z","v":12593,"vw":13.460357},{"c":13.485,"h":13.5,"l":13.46,"n":381,"o":13.46,"t":"2026-10-13T18:00:00Z","v":12725,"vw":13.478909},{"c":13.43,"h":13.4888,"l":13.425,"n":676,"o":13.485,"t":"2026-10-13T18:15:00Z","v":59677,"vw":13.446673},{"c":13.445,"h":13.45,"l":13.435,"n":160,"o":13.435,"t":"2026-10-13T18:30:00Z","v":3497,"vw":13.438906},{"c":13.475,"h":13.475,"l":13.445,"n":361,"o":13.45,"t":"2026-10-13T18:45:00Z","v":13582,"vw":13.455063},{"c":13.47,"h":13.49,"l":13.465,"n":370,"o":13.48,"t":"2026-10-13T19:00:00Z","v":22037,"vw":13.478862},{"c":13.4438,"h":13.465,"l":13.44,"n":499,"o":13.465,"t":"2026-10-13T19:15:00Z","v":21085,"vw":13.44966},{"c":13.46,"h":13.47,"l":13.42,"n":639,"o":13.44,"t":"2026-10-13T19:30:00Z","v":33895,"vw":13.448995},{"c":13.46,"h":13.47,"l":13.435,"n":1942,"o":13.46,"t":"2026-10-13T19:45:00Z","v":143814,"vw":13.456685},{"c":13.46,"h":13.46,"l":13.46,"n":19,"o":13.46,"t":"2026-10-13T20:00:00Z","v":113855,"vw":13.46},{"c":13.44,"h":13.54,"l":13.41,"n":130,"o":13.48,"t":"2026-10-14T13:30:00Z","v":28535,"vw":13.472567},{"c":13.43,"h":13.43,"l":13.4003,"n":77,"o":13.43,"t":"2026-10-14T13:45:00Z","v":3584,"vw":13.416224},{"c":13.425,"h":13.43,"l":13.38,"n":202,"o":13.43,"t":"2026-10-14T14:00:00Z","v":8293,"vw":13.411268},{"c":13.45,"h":13.46,"l":13.41,"n":222,"o":13.42,"t":"2026-10-14T14:15:00Z","v":10465,"vw":13.441891},{"c":13.49,"h":13.49,"l":13.46,"n":269,"o":13.46,"t":"2026-10-14T14:30:00Z","v":9908,"vw":13.475623},{"c":13.445,"h":13.48,"l":13.445,"n":172,"o":13.48,"t":"2026-10-14T14:45:00Z","v":6233,"vw":13.464662},{"c":13.455,"h":13.455,"l":13.425,"n":233,"o":13.44,"t":"2026-10-14T15:00:00Z","v":9340,"vw":13.43738},{"c":13.465,"h":13.475,"l":13.44,"n":245,"o":13.45,"t":"2026-10-14T15:15:00Z","v":12001,"vw":13.449258},{"c":13.42,"h":13.465,"l":13.415,"n":376,"o":13.465,"t":"2026-10-14T15:30:00Z","v":22801,"vw":13.433237},{"c":13.41,"h":13.43,"l":13.41,"n":249,"o":13.425,"t":"2026-10-14T15:45:00Z","v":9155,"vw":13.421523},{"c":13.43,"h":13.44,"l":13.415,"n":217,"o":13.415,"t":"2026-10-14T16:00:00Z","v":12201,"vw":13.423453},{"c":13.44,"h":13.445,"l":13.41,"n":418,"o":13.425,"t":"2026-10-14T16:15:00Z","v":36137,"vw":13.419832},{"c":13.44,"h":13.45,"l":13.435,"n":181,"o":13.435,"t":"2026-10-14T16:30:00Z","v":8656,"vw":13.444065},{"c":13.425,"h":13.445,"l":13.425,"n":236,"o":13.435,"t":"2026-10-14T16:45:00Z","v":11219,"vw":13.437717},{"c":13.44,"h":13.45,"l":13.425,"n":275,"o":13.43,"t":"2026-10-14T17:00:00Z","v":12897,"vw":13.436555},{"c":13.46,"h":13.46,"l":13.445,"n":255,"o":13.445,"t":"2026-10-14T17:15:00Z","v":13087,"vw":13.453506},{"c":13.465,"h":13.475,"l":13.45,"n":290,"o":13.46,"t":"2026-10-14T17:30:00Z","v":15446,"vw":13.4636},{"c":13.455,"h":13.46,"l":13.45,"n":126,"o":13.46,"t":"2026-10-14T17:45:00Z","v":4938,"vw":13.457484},{"c":13.465,"h":13.475,"l":13.45,"n":392,"o":13.455,"t":"2026-10-14T18:00:00Z","v":23385,"vw":13.459775},{"c":13.465,"h":13.47,"l":13.46,"n":307,"o":13.47,"t":"2026-10-14T18:15:00Z","v":16697,"vw":13.467308},{"c":13.465,"h":13.47,"l":13.455,"n":256,"o":13.465,"t":"2026-10-14T18:30:00Z","v":15444,"vw":13.460655},{"c":13.45,"h":13.465,"l":13.445,"n":283,"o":13.46,"t":"2026-10-14T18:45:00Z","v":21546,"vw":13.456483},{"c":13.45,"h":13.47,"l":13.44,"n":342,"o":13.445,"t":"2026-10-14T19:00:00Z","v":20937,"vw":13.454658},{"c":13.415,"h":13.45,"l":13.405,"n":438,"o":13.445,"t":"2026-10-14T19:15:00Z","v":28129,"vw":13.429207},{"c":13.43,"h":13.445,"l":13.42,"n":531,"o":13.42,"t":"2026-10-14T19:30:00Z","v":32475,"vw":13.431935},{"c":13.49,"h":13.49,"l":13.425,"n":1931,"o":13.435,"t":"2026-10-14T19:45:00Z","v":141483,"vw":13.467065},{"c":13.47,"h":13.47,"l":13.47,"n":22,"o":13.47,"t":"2026-10-14T20:00:00Z","v":154751,"vw":13.47},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-10-14T20:30:00Z","v":20180,"vw":13.47},{"c":13.56,"h":13.57,"l":13.56,"n":10,"o":13.56,"t":"2026-10-14T21:30:00Z","v":5071,"vw":13.561316},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-15T13:15:00Z","v":100,"vw":13.75},{"c":13.78,"h":13.83,"l":13.725,"n":285,"o":13.8,"t":"2026-10-15T13:30:00Z","v":32632,"vw":13.788021},{"c":13.91,"h":13.93,"l":13.75,"n":349,"o":13.76,"t":"2026-10-15T13:45:00Z","v":39103,"vw":13.843848},{"c":13.85,"h":13.92,"l":13.85,"n":491,"o":13.9,"t":"2026-10-15T14:00:00Z","v":25004,"vw":13.885953},{"c":13.8,"h":13.86,"l":13.8,"n":305,"o":13.85,"t":"2026-10-15T14:15:00Z","v":15098,"vw":13.834359},{"c":13.71,"h":13.83,"l":13.71,"n":516,"o":13.82,"t":"2026-10-15T14:30:00Z","v":25727,"vw":13.791618},{"c":13.72,"h":13.74,"l":13.69,"n":480,"o":13.72,"t":"2026-10-15T14:45:00Z","v":25796,"vw":13.716749},{"c":13.675,"h":13.73,"l":13.675,"n":418,"o":13.72,"t":"2026-10-15T15:00:00Z","v":18800,"vw":13.706346},{"c":13.65,"h":13.675,"l":13.625,"n":405,"o":13.67,"t":"2026-10-15T15:15:00Z","v":16322,"vw":13.652499},{"c":13.625,"h":13.65,"l":13.61,"n":373,"o":13.65,"t":"2026-10-15T15:30:00Z","v":24919,"vw":13.635058},{"c":13.62,"h":13.63,"l":13.6,"n":296,"o":13.626981,"t":"2026-10-15T15:45:00Z","v":13365,"vw":13.61284},{"c":13.53,"h":13.62,"l":13.53,"n":378,"o":13.61,"t":"2026-10-15T16:00:00Z","v":20432,"vw":13.568431},{"c":13.56,"h":13.575,"l":13.52,"n":586,"o":13.53,"t":"2026-10-15T16:15:00Z","v":52848,"vw":13.546574},{"c":13.535,"h":13.56,"l":13.53,"n":417,"o":13.55,"t":"2026-10-15T16:30:00Z","v":21748,"vw":13.542447},{"c":13.495,"h":13.535,"l":13.485,"n":350,"o":13.53,"t":"2026-10-15T16:45:00Z","v":17464,"vw":13.513201},{"c":13.48,"h":13.505,"l":13.475,"n":333,"o":13.5,"t":"2026-10-15T17:00:00Z","v":22129,"vw":13.489301},{"c":13.47,"h":13.48,"l":13.47,"n":252,"o":13.47,"t":"2026-10-15T17:15:00Z","v":17956,"vw":13.475632},{"c":13.425,"h":13.475,"l":13.405,"n":417,"o":13.475,"t":"2026-10-15T17:30:00Z","v":39261,"vw":13.422632},{"c":13.425,"h":13.43,"l":13.41,"n":657,"o":13.425,"t":"2026-10-15T17:45:00Z","v":41706,"vw":13.420755},{"c":13.415,"h":13.44,"l":13.41,"n":400,"o":13.425,"t":"2026-10-15T18:00:00Z","v":23702,"vw":13.42577},{"c":13.405,"h":13.43,"l":13.385,"n":707,"o":13.42,"t":"2026-10-15T18:15:00Z","v":60657,"vw":13.410534},{"c":13.38,"h":13.415,"l":13.38,"n":442,"o":13.4,"t":"2026-10-15T18:30:00Z","v":32943,"vw":13.397636},{"c":13.375,"h":13.38,"l":13.355,"n":354,"o":13.38,"t":"2026-10-15T18:45:00Z","v":22259,"vw":13.368869},{"c":13.365,"h":13.38,"l":13.365,"n":384,"o":13.375,"t":"2026-10-15T19:00:00Z","v":20292,"vw":13.374114},{"c":13.325,"h":13.37,"l":13.32,"n":621,"o":13.365,"t":"2026-10-15T19:15:00Z","v":36518,"vw":13.350204},{"c":13.375,"h":13.375,"l":13.32,"n":984,"o":13.325,"t":"2026-10-15T19:30:00Z","v":83092,"vw":13.338892},{"c":13.4,"h":13.43,"l":13.33,"n":2598,"o":13.375,"t":"2026-10-15T19:45:00Z","v":202811,"vw":13.395236},{"c":13.41,"h":13.41,"l":13.41,"n":10,"o":13.41,"t":"2026-10-15T20:00:00Z","v":195242,"vw":13.41},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-15T22:15:00Z","v":112,"vw":13.67},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T13:15:00Z","v":100,"vw":13.5},{"c":13.41,"h":13.53,"l":13.39,"n":221,"o":13.51,"t":"2026-10-16T13:30:00Z","v":54002,"vw":13.450566},{"c":13.45,"h":13.45,"l":13.41,"n":176,"o":13.41,"t":"2026-10-16T13:45:00Z","v":6796,"vw":13.442533},{"c":13.43,"h":13.45,"l":13.425,"n":163,"o":13.45,"t":"2026-10-16T14:00:00Z","v":9724,"vw":13.439211},{"c":13.435,"h":13.445,"l":13.395,"n":176,"o":13.43,"t":"2026-10-16T14:15:00Z","v":9032,"vw":13.424224},{"c":13.395,"h":13.46,"l":13.395,"n":278,"o":13.44,"t":"2026-10-16T14:30:00Z","v":18664,"vw":13.412555},{"c":13.43,"h":13.435,"l":13.395,"n":296,"o":13.395,"t":"2026-10-16T14:45:00Z","v":23299,"vw":13.401639},{"c":13.49,"h":13.495,"l":13.44,"n":153,"o":13.44,"t":"2026-10-16T15:00:00Z","v":6697,"vw":13.474602},{"c":13.47,"h":13.495,"l":13.47,"n":206,"o":13.48,"t":"2026-10-16T15:15:00Z","v":9399,"vw":13.481726},{"c":13.5,"h":13.505,"l":13.465,"n":258,"o":13.47,"t":"2026-10-16T15:30:00Z","v":12197,"vw":13.485549},{"c":13.47,"h":13.495,"l":13.47,"n":289,"o":13.49,"t":"2026-10-16T15:45:00Z","v":34165,"vw":13.480853},{"c":13.44,"h":13.47,"l":13.44,"n":274,"o":13.47,"t":"2026-10-16T16:00:00Z","v":11217,"vw":13.459287},{"c":13.445,"h":13.445,"l":13.43,"n":143,"o":13.44,"t":"2026-10-16T16:15:00Z","v":7324,"vw":13.434285},{"c":13.435,"h":13.445,"l":13.43,"n":242,"o":13.44,"t":"2026-10-16T16:30:00Z","v":15596,"vw":13.437526},{"c":13.43,"h":13.45,"l":13.42,"n":366,"o":13.435,"t":"2026-10-16T16:45:00Z","v":20957,"vw":13.435445},{"c":13.425,"h":13.435,"l":13.42,"n":262,"o":13.435,"t":"2026-10-16T17:00:00Z","v":15054,"vw":13.427245},{"c":13.4,"h":13.43,"l":13.395,"n":230,"o":13.43,"t":"2026-10-16T17:15:00Z","v":11875,"vw":13.415645},{"c":13.41,"h":13.41,"l":13.392,"n":255,"o":13.4,"t":"2026-10-16T17:30:00Z","v":19512,"vw":13.399141},{"c":13.4,"h":13.42,"l":13.4,"n":215,"o":13.415,"t":"2026-10-16T17:45:00Z","v":10252,"vw":13.407458},{"c":13.38,"h":13.405,"l":13.375,"n":383,"o":13.405,"t":"2026-10-16T18:00:00Z","v":22127,"vw":13.393357},{"c":13.375,"h":13.38,"l":13.36,"n":262,"o":13.38,"t":"2026-10-16T18:15:00Z","v":14366,"vw":13.370659},{"c":13.395,"h":13.395,"l":13.37,"n":273,"o":13.37,"t":"2026-10-16T18:30:00Z","v":19255,"vw":13.386481},{"c":13.375,"h":13.395,"l":13.37,"n":289,"o":13.395,"t":"2026-10-16T18:45:00Z","v":14300,"vw":13.385979},{"c":13.345,"h":13.375,"l":13.345,"n":293,"o":13.375,"t":"2026-10-16T19:00:00Z","v":14656,"vw":13.365245},{"c":13.305,"h":13.355,"l":13.305,"n":467,"o":13.345,"t":"2026-10-16T19:15:00Z","v":19568,"vw":13.327171},{"c":13.39,"h":13.4,"l":13.31,"n":908,"o":13.31,"t":"2026-10-16T19:30:00Z","v":74816,"vw":13.368283},{"c":13.31,"h":13.4,"l":13.31,"n":1798,"o":13.395,"t":"2026-10-16T19:45:00Z","v":155365,"vw":13.349061},{"c":13.3,"h":13.3,"l":13.3,"n":22,"o":13.3,"t":"2026-10-16T20:00:00Z","v":148896,"vw":13.3},{"c":13.28,"h":13.28,"l":13.18,"n":196,"o":13.26,"t":"2026-10-19T13:30:00Z","v":19816,"vw":13.253283},{"c":13.33,"h":13.33,"l":13.29,"n":163,"o":13.29,"t":"2026-10-19T13:45:00Z","v":12008,"vw":13.308353},{"c":13.33,"h":13.365,"l":13.32,"n":484,"o":13.32,"t":"2026-10-19T14:00:00Z","v":31427,"vw":13.347023},{"c":13.295,"h":13.335,"l":13.295,"n":178,"o":13.3251,"t":"2026-10-19T14:15:00Z","v":9205,"vw":13.322082},{"c":13.295,"h":13.32,"l":13.295,"n":510,"o":13.3,"t":"2026-10-19T14:30:00Z","v":36927,"vw":13.306666},{"c":13.28,"h":13.29,"l":13.26,"n":261,"o":13.285,"t":"2026-10-19T14:45:00Z","v":9675,"vw":13.280752},{"c":13.2824,"h":13.29,"l":13.28,"n":127,"o":13.285,"t":"2026-10-19T15:00:00Z","v":4027,"vw":13.285643},{"c":13.265,"h":13.29,"l":13.26,"n":270,"o":13.29,"t":"2026-10-19T15:15:00Z","v":13484,"vw":13.276225},{"c":13.275,"h":13.275,"l":13.26,"n":273,"o":13.2689,"t":"2026-10-19T15:30:00Z","v":16256,"vw":13.27277},{"c":13.265,"h":13.275,"l":13.255,"n":243,"o":13.265,"t":"2026-10-19T15:45:00Z","v":14825,"vw":13.266381},{"c":13.23,"h":13.265,"l":13.23,"n":293,"o":13.265,"t":"2026-10-19T16:00:00Z","v":14659,"vw":13.24541},{"c":13.22,"h":13.235,"l":13.19,"n":263,"o":13.235,"t":"2026-10-19T16:15:00Z","v":14034,"vw":13.213543},{"c":13.2,"h":13.21,"l":13.2,"n":76,"o":13.21,"t":"2026-10-19T16:30:00Z","v":2030,"vw":13.206581},{"c":13.185,"h":13.205,"l":13.185,"n":217,"o":13.205,"t":"2026-10-19T16:45:00Z","v":5118,"vw":13.19966},{"c":13.155,"h":13.18,"l":13.155,"n":170,"o":13.18,"t":"2026-10-19T17:00:00Z","v":6041,"vw":13.1675},{"c":13.17,"h":13.17,"l":13.16,"n":130,"o":13.16,"t":"2026-10-19T17:15:00Z","v":4836,"vw":13.162549},{"c":13.195,"h":13.2,"l":13.155,"n":224,"o":13.17,"t":"2026-10-19T17:30:00Z","v":9904,"vw":13.170577},{"c":13.195,"h":13.195,"l":13.18,"n":173,"o":13.19,"t":"2026-10-19T17:45:00Z","v":5643,"vw":13.191743},{"c":13.2,"h":13.205,"l":13.195,"n":230,"o":13.195,"t":"2026-10-19T18:00:00Z","v":10049,"vw":13.201844},{"c":13.21,"h":13.215,"l":13.185,"n":253,"o":13.2,"t":"2026-10-19T18:15:00Z","v":13540,"vw":13.197962},{"c":13.22,"h":13.225,"l":13.205,"n":244,"o":13.21,"t":"2026-10-19T18:30:00Z","v":9283,"vw":13.216899},{"c":13.185,"h":13.225,"l":13.18,"n":361,"o":13.225,"t":"2026-10-19T18:45:00Z","v":14854,"vw":13.198248},{"c":13.155,"h":13.18,"l":13.155,"n":334,"o":13.18,"t":"2026-10-19T19:00:00Z","v":14431,"vw":13.169708},{"c":13.145,"h":13.16,"l":13.141,"n":365,"o":13.16,"t":"2026-10-19T19:15:00Z","v":21752,"vw":13.15189},{"c":13.16,"h":13.16,"l":13.135,"n":428,"o":13.14,"t":"2026-10-19T19:30:00Z","v":24722,"vw":13.142954},{"c":13.12,"h":13.18,"l":13.12,"n":1648,"o":13.16,"t":"2026-10-19T19:45:00Z","v":103315,"vw":13.143053},{"c":13.13,"h":13.13,"l":13.13,"n":15,"o":13.13,"t":"2026-10-19T20:00:00Z","v":250670,"vw":13.13},{"c":13.3,"h":13.33,"l":13.18,"n":204,"o":13.21,"t":"2026-10-20T13:30:00Z","v":24895,"vw":13.269471},{"c":13.34,"h":13.37,"l":13.34,"n":132,"o":13.35,"t":"2026-10-20T13:45:00Z","v":5789,"vw":13.355971},{"c":13.23,"h":13.3279,"l":13.23,"n":214,"o":13.32,"t":"2026-10-20T14:00:00Z","v":10029,"vw":13.29265},{"c":13.25,"h":13.26,"l":13.24,"n":166,"o":13.24,"t":"2026-10-20T14:15:00Z","v":8094,"vw":13.24756},{"c":13.25,"h":13.26,"l":13.2381,"n":160,"o":13.25,"t":"2026-10-20T14:30:00Z","v":8087,"vw":13.245097},{"c":13.27,"h":13.275,"l":13.21,"n":289,"o":13.24,"t":"2026-10-20T14:45:00Z","v":27423,"vw":13.23614},{"c":13.27,"h":13.278,"l":13.25,"n":242,"o":13.27,"t":"2026-10-20T15:00:00Z","v":9636,"vw":13.268371},{"c":13.24,"h":13.29,"l":13.24,"n":333,"o":13.27,"t":"2026-10-20T15:15:00Z","v":11375,"vw":13.276102},{"c":13.25,"h":13.255,"l":13.24,"n":218,"o":13.245,"t":"2026-10-20T15:30:00Z","v":11440,"vw":13.246205},{"c":13.215,"h":13.255,"l":13.215,"n":178,"o":13.25,"t":"2026-10-20T15:45:00Z","v":5582,"vw":13.236215},{"c":13.2195,"h":13.2195,"l":13.2,"n":176,"o":13.215,"t":"2026-10-20T16:00:00Z","v":5159,"vw":13.209462},{"c":13.2,"h":13.21,"l":13.185,"n":226,"o":13.21,"t":"2026-10-20T16:15:00Z","v":7041,"vw":13.197206},{"c":13.2001,"h":13.2195,"l":13.195,"n":117,"o":13.2,"t":"2026-10-20T16:30:00Z","v":4274,"vw":13.20254},{"c":13.165,"h":13.21,"l":13.165,"n":212,"o":13.21,"t":"2026-10-20T16:45:00Z","v":8245,"vw":13.199229},{"c":13.17,"h":13.19,"l":13.165,"n":317,"o":13.165,"t":"2026-10-20T17:00:00Z","v":12369,"vw":13.17541},{"c":13.165,"h":13.175,"l":13.16,"n":222,"o":13.175,"t":"2026-10-20T17:15:00Z","v":4980,"vw":13.167058},{"c":13.18,"h":13.18,"l":13.165,"n":262,"o":13.17,"t":"2026-10-20T17:30:00Z","v":10964,"vw":13.172817},{"c":13.19,"h":13.2,"l":13.18,"n":178,"o":13.18,"t":"2026-10-20T17:45:00Z","v":4969,"vw":13.191797},{"c":13.21,"h":13.245,"l":13.19,"n":399,"o":13.19,"t":"2026-10-20T18:00:00Z","v":25499,"vw":13.222106},{"c":13.21,"h":13.22,"l":13.21,"n":454,"o":13.21,"t":"2026-10-20T18:15:00Z","v":25971,"vw":13.213324},{"c":13.205,"h":13.215,"l":13.205,"n":268,"o":13.21,"t":"2026-10-20T18:30:00Z","v":6947,"vw":13.210484},{"c":13.2,"h":13.205,"l":13.1901,"n":223,"o":13.205,"t":"2026-10-20T18:45:00Z","v":6742,"vw":13.195879},{"c":13.21,"h":13.215,"l":13.185,"n":418,"o":13.2,"t":"2026-10-20T19:00:00Z","v":24235,"vw":13.201595},{"c":13.2188,"h":13.235,"l":13.21,"n":469,"o":13.21,"t":"2026-10-20T19:15:00Z","v":23703,"vw":13.224947},{"c":13.25,"h":13.25,"l":13.215,"n":398,"o":13.215,"t":"2026-10-20T19:30:00Z","v":15269,"vw":13.231452},{"c":13.24,"h":13.27,"l":13.22,"n":1635,"o":13.245,"t":"2026-10-20T19:45:00Z","v":108429,"vw":13.250762},{"c":13.25,"h":13.25,"l":13.25,"n":20,"o":13.25,"t":"2026-10-20T20:00:00Z","v":129424,"vw":13.25},{"c":13.24,"h":13.26,"l":13.24,"n":4,"o":13.26,"t":"2026-10-20T23:00:00Z","v":1140,"vw":13.250885},{"c":13.15,"h":13.16,"l":13.07,"n":165,"o":13.16,"t":"2026-10-21T13:30:00Z","v":21278,"vw":13.133792},{"c":13.14,"h":13.14,"l":13.13,"n":94,"o":13.14,"t":"2026-10-21T13:45:00Z","v":3663,"vw":13.137682},{"c":13.09,"h":13.14,"l":13.07,"n":958,"o":13.14,"t":"2026-10-21T14:00:00Z","v":103019,"vw":13.103363},{"c":13.07,"h":13.1,"l":13.06,"n":565,"o":13.09,"t":"2026-10-21T14:15:00Z","v":54437,"vw":13.081837},{"c":13.09,"h":13.11,"l":13.07,"n":450,"o":13.0725,"t":"2026-10-21T14:30:00Z","v":36158,"vw":13.093694},{"c":13.105,"h":13.11,"l":13.1,"n":74,"o":13.1,"t":"2026-10-21T14:45:00Z","v":3074,"vw":13.103077},{"c":13.075,"h":13.12,"l":13.075,"n":226,"o":13.1,"t":"2026-10-21T15:00:00Z","v":16508,"vw":13.100962},{"c":13.105,"h":13.105,"l":13.08,"n":167,"o":13.08,"t":"2026-10-21T15:15:00Z","v":6565,"vw":13.092802},{"c":13.12,"h":13.13,"l":13.105,"n":396,"o":13.11,"t":"2026-10-21T15:30:00Z","v":37033,"vw":13.117135},{"c":13.155,"h":13.155,"l":13.125,"n":121,"o":13.125,"t":"2026-10-21T15:45:00Z","v":6124,"vw":13.1379},{"c":13.175,"h":13.175,"l":13.13,"n":314,"o":13.15,"t":"2026-10-21T16:00:00Z","v":26226,"vw":13.146646},{"c":13.19,"h":13.195,"l":13.17,"n":116,"o":13.18,"t":"2026-10-21T16:15:00Z","v":6969,"vw":13.181956},{"c":13.17,"h":13.195,"l":13.15,"n":557,"o":13.195,"t":"2026-10-21T16:30:00Z","v":45143,"vw":13.169589},{"c":13.195,"h":13.195,"l":13.175,"n":268,"o":13.175,"t":"2026-10-21T16:45:00Z","v":15987,"vw":13.18434},{"c":13.17,"h":13.195,"l":13.16,"n":344,"o":13.195,"t":"2026-10-21T17:00:00Z","v":23575,"vw":13.170476},{"c":13.15,"h":13.175,"l":13.145,"n":499,"o":13.165,"t":"2026-10-21T17:15:00Z","v":34173,"vw":13.159704},{"c":13.17,"h":13.17,"l":13.14,"n":637,"o":13.145,"t":"2026-10-21T17:30:00Z","v":52103,"vw":13.150003},{"c":13.165,"h":13.18,"l":13.16,"n":269,"o":13.17,"t":"2026-10-21T17:45:00Z","v":22852,"vw":13.17141},{"c":13.145,"h":13.165,"l":13.13,"n":206,"o":13.165,"t":"2026-10-21T18:00:00Z","v":18140,"vw":13.153182},{"c":13.14,"h":13.15,"l":13.135,"n":363,"o":13.14,"t":"2026-10-21T18:15:00Z","v":39637,"vw":13.143481},{"c":13.14,"h":13.145,"l":13.125,"n":464,"o":13.145,"t":"2026-10-21T18:30:00Z","v":47958,"vw":13.139284},{"c":13.09,"h":13.14,"l":13.08,"n":1400,"o":13.13,"t":"2026-10-21T18:45:00Z","v":123329,"vw":13.111042},{"c":13.125,"h":13.125,"l":13.085,"n":2710,"o":13.09,"t":"2026-10-21T19:00:00Z","v":294460,"vw":13.109159},{"c":13.14,"h":13.155,"l":13.12,"n":393,"o":13.125,"t":"2026-10-21T19:15:00Z","v":21312,"vw":13.140895},{"c":13.155,"h":13.155,"l":13.13,"n":300,"o":13.13,"t":"2026-10-21T19:30:00Z","v":12977,"vw":13.141963},{"c":13.12,"h":13.16,"l":13.11,"n":2101,"o":13.155,"t":"2026-10-21T19:45:00Z","v":210680,"vw":13.121083},{"c":13.11,"h":13.11,"l":13.11,"n":25,"o":13.11,"t":"2026-10-21T20:00:00Z","v":214112,"vw":13.11},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-21T22:00:00Z","v":314,"vw":13.12},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-21T23:15:00Z","v":186,"vw":13.09},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-22T08:00:00Z","v":128,"vw":13.15},{"c":13.21,"h":13.23,"l":13.12,"n":147,"o":13.16,"t":"2026-10-22T13:30:00Z","v":31988,"vw":13.146323},{"c":13.27,"h":13.3,"l":13.21,"n":594,"o":13.21,"t":"2026-10-22T13:45:00Z","v":58849,"vw":13.257953},{"c":13.315,"h":13.315,"l":13.265,"n":205,"o":13.265,"t":"2026-10-22T14:00:00Z","v":16622,"vw":13.273081},{"c":13.32,"h":13.35,"l":13.315,"n":157,"o":13.315,"t":"2026-10-22T14:15:00Z","v":6242,"vw":13.331807},{"c":13.275,"h":13.325,"l":13.265,"n":255,"o":13.325,"t":"2026-10-22T14:30:00Z","v":17078,"vw":13.285193},{"c":13.24,"h":13.28,"l":13.2,"n":625,"o":13.275,"t":"2026-10-22T14:45:00Z","v":57188,"vw":13.234642},{"c":13.315,"h":13.32,"l":13.235,"n":302,"o":13.235,"t":"2026-10-22T15:00:00Z","v":18437,"vw":13.289615},{"c":13.315,"h":13.325,"l":13.295,"n":242,"o":13.315,"t":"2026-10-22T15:15:00Z","v":16754,"vw":13.306799},{"c":13.31,"h":13.31,"l":13.28,"n":222,"o":13.31,"t":"2026-10-22T15:30:00Z","v":11530,"vw":13.297466},{"c":13.365,"h":13.365,"l":13.31,"n":172,"o":13.31,"t":"2026-10-22T15:45:00Z","v":10774,"vw":13.344587},{"c":13.35,"h":13.38,"l":13.35,"n":213,"o":13.365,"t":"2026-10-22T16:00:00Z","v":14084,"vw":13.370053},{"c":13.395,"h":13.405,"l":13.355,"n":192,"o":13.355,"t":"2026-10-22T16:15:00Z","v":13920,"vw":13.382601},{"c":13.435,"h":13.435,"l":13.3912,"n":238,"o":13.4,"t":"2026-10-22T16:30:00Z","v":12108,"vw":13.410924},{"c":13.46,"h":13.4899,"l":13.435,"n":121,"o":13.435,"t":"2026-10-22T16:45:00Z","v":7114,"vw":13.466372},{"c":13.43,"h":13.46,"l":13.43,"n":147,"o":13.46,"t":"2026-10-22T17:00:00Z","v":8741,"vw":13.440444},{"c":13.44,"h":13.44,"l":13.41,"n":173,"o":13.435,"t":"2026-10-22T17:15:00Z","v":12450,"vw":13.424211},{"c":13.435,"h":13.455,"l":13.41,"n":267,"o":13.44,"t":"2026-10-22T17:30:00Z","v":28774,"vw":13.424425},{"c":13.47,"h":13.47,"l":13.435,"n":196,"o":13.435,"t":"2026-10-22T17:45:00Z","v":9056,"vw":13.442717},{"c":13.455,"h":13.475,"l":13.455,"n":268,"o":13.465,"t":"2026-10-22T18:00:00Z","v":15869,"vw":13.460923},{"c":13.455,"h":13.465,"l":13.44,"n":231,"o":13.45,"t":"2026-10-22T18:15:00Z","v":10349,"vw":13.451186},{"c":13.425,"h":13.455,"l":13.415,"n":375,"o":13.455,"t":"2026-10-22T18:30:00Z","v":18950,"vw":13.433191},{"c":13.45,"h":13.46,"l":13.41,"n":599,"o":13.44,"t":"2026-10-22T18:45:00Z","v":50205,"vw":13.439358},{"c":13.465,"h":13.49,"l":13.45,"n":402,"o":13.45,"t":"2026-10-22T19:00:00Z","v":27365,"vw":13.467505},{"c":13.425,"h":13.475,"l":13.42,"n":749,"o":13.47,"t":"2026-10-22T19:15:00Z","v":47411,"vw":13.466512},{"c":13.45,"h":13.465,"l":13.395,"n":849,"o":13.42,"t":"2026-10-22T19:30:00Z","v":60934,"vw":13.436396},{"c":13.515,"h":13.52,"l":13.42,"n":2797,"o":13.455,"t":"2026-10-22T19:45:00Z","v":254159,"vw":13.471343},{"c":13.52,"h":13.52,"l":13.51,"n":20,"o":13.51,"t":"2026-10-22T20:00:00Z","v":171648,"vw":13.519988},{"c":13.79,"h":13.79,"l":13.54,"n":51,"o":13.54,"t":"2026-10-22T22:30:00Z","v":9739,"vw":13.634189},{"c":13.68,"h":13.78,"l":13.68,"n":53,"o":13.78,"t":"2026-10-22T22:45:00Z","v":8580,"vw":13.734455}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.282123644045257,"iv":1.49891789028887,"gamma":0.04061537458519866,"theta":-0.02344521365992347,"vega":0.008968631586496452,"rho":0.0013121490544006009,"breakevenPct":72.93219038044778},{"delta":0.2,"premium":0.4052429319116938,"strike":19.740774869328337,"iv":1.1735068204111856,"gamma":0.05877310173201561,"theta":-0.020300291757141643,"vega":0.00972903663827648,"rho":0.001822317546023967,"breakevenPct":47.266211997368664},{"delta":0.25,"premium":0.463477942809826,"strike":19.241617633058635,"iv":1.1088089836256358,"gamma":0.06545495050273009,"theta":-0.019135236486416313,"vega":0.009430605875952167,"rho":0.0023164866986400824,"breakevenPct":44.04309631482793},{"delta":0.3,"premium":0.5217129537079582,"strike":18.74246039678893,"iv":1.0441111468400859,"gamma":0.07213679927344459,"theta":-0.01797018121569098,"vega":0.009132175113627855,"rho":0.002810655851256198,"breakevenPct":40.8199806322872},{"delta":0.35,"premium":0.5799479646060905,"strike":18.243303160519226,"iv":0.9794133100545361,"gamma":0.07881864804415907,"theta":-0.01680512594496565,"vega":0.008833744351303541,"rho":0.003304825003872313,"breakevenPct":37.59686494974646},{"delta":0.4,"premium":0.6381829755042228,"strike":17.74414592424952,"iv":0.9147154732689863,"gamma":0.08550049681487357,"theta":-0.015640070674240322,"vega":0.00853531358897923,"rho":0.003798994156488429,"breakevenPct":34.373749267205724},{"delta":0.45,"premium":0.696417986402355,"strike":17.244988687979813,"iv":0.8500176364834364,"gamma":0.09218234558558806,"theta":-0.01447501540351499,"vega":0.008236882826654916,"rho":0.004293163309104545,"breakevenPct":31.150633584664984},{"delta":0.5,"premium":0.7546529973004872,"strike":16.74583145171011,"iv":0.7853197996978867,"gamma":0.09886419435630256,"theta":-0.01330996013278966,"vega":0.007938452064330604,"rho":0.00478733246172066,"breakevenPct":27.927517902124247},{"delta":0.55,"premium":0.8128880081986195,"strike":16.246674215440404,"iv":0.7206219629123368,"gamma":0.10554604312701704,"theta":-0.01214490486206433,"vega":0.00764002130200629,"rho":0.005281501614336776,"breakevenPct":24.70440221958351},{"delta":0.6,"premium":0.8711230190967517,"strike":15.747516979170701,"iv":0.6559241261267871,"gamma":0.11222789189773152,"theta":-0.010979849591339,"vega":0.007341590539681978,"rho":0.005775670766952891,"breakevenPct":21.481286537042777},{"delta":0.65,"premium":0.9293580299948839,"strike":15.248359742900995,"iv":0.5912262893412372,"gamma":0.11890974066844602,"theta":-0.009814794320613668,"vega":0.0070431597773576654,"rho":0.006269839919569007,"breakevenPct":18.258170854502037},{"delta":0.7,"premium":0.987593040893016,"strike":14.749202506631292,"iv":0.5265284525556876,"gamma":0.1255915894391605,"theta":-0.00864973904988834,"vega":0.0067447290150333536,"rho":0.006764009072185121,"breakevenPct":15.03505517196131},{"delta":0.75,"premium":1.0458280517911485,"strike":14.250045270361586,"iv":0.46183061577013773,"gamma":0.132273438209875,"theta":-0.007484683779163009,"vega":0.006446298252709041,"rho":0.007258178224801237,"breakevenPct":11.811939489420574},{"delta":0.8,"premium":1.1040630626892807,"strike":13.75088803409188,"iv":0.3971327789845879,"gamma":0.1389552869805895,"theta":-0.006319628508437678,"vega":0.006147867490384727,"rho":0.007752347377417353,"breakevenPct":8.58882380687983},{"delta":0.85,"premium":1.1622980735874129,"strike":13.251730797822177,"iv":0.332434942199038,"gamma":0.145637135751304,"theta":-0.005154573237712349,"vega":0.005849436728060415,"rho":0.008246516530033469,"breakevenPct":5.3657081243391005},{"delta":0.9,"premium":1.220533084485545,"strike":12.75257356155247,"iv":0.26773710541348816,"gamma":0.15231898452201847,"theta":-0.003989517966987016,"vega":0.0055510059657361025,"rho":0.008740685682649584,"breakevenPct":2.1425924417983637}],"put":[{"delta":0.1,"premium":0.37028044088068834,"strike":7.971955911931163,"iv":1.8248639951036216,"gamma":0.032981504560239065,"theta":-0.01922700879012194,"vega":0.006560645491722456,"rho":-0.0013980765817474328,"breakevenPct":44.432196849046235},{"delta":0.15,"premium":0.35463412405944156,"strike":9.536587594055847,"iv":1.3801632366020247,"gamma":0.07393468197549855,"theta":-0.016315119090701782,"vega":0.008474727906469361,"rho":-0.0019458089158224563,"breakevenPct":32.880457090669545},{"delta":0.2,"premium":0.33898780723819466,"strike":11.101219276180533,"iv":0.9354624781004277,"gamma":0.11488785939075805,"theta":-0.013403229391281623,"vega":0.010388810321216267,"rho":-0.0024935412498974805,"breakevenPct":21.328717332292847},{"delta":0.25,"premium":0.34470748636588994,"strike":12.532845810609816,"iv":0.539583019335647,"gamma":0.15140803173029252,"theta":-0.01085912245909767,"vega":0.012128904313336639,"rho":-0.0030564921585514906,"breakevenPct":10.905421606404039},{"delta":0.3,"premium":0.5306271690629648,"strike":12.842711948438275,"iv":0.5554605602379772,"gamma":0.1505404065443728,"theta":-0.011416881507188895,"vega":0.012401586514625682,"rho":-0.0037477959509188427,"breakevenPct":9.999380267724336},{"delta":0.35,"premium":0.7165468517600397,"strike":13.152578086266733,"iv":0.5713381011403075,"gamma":0.14967278135845313,"theta":-0.011974640555280119,"vega":0.012674268715914724,"rho":-0.004439099743286195,"breakevenPct":9.093338929044634},{"delta":0.4,"premium":0.9024665344571148,"strike":13.462444224095192,"iv":0.5872156420426377,"gamma":0.14880515617253345,"theta":-0.012532399603371344,"vega":0.012946950917203768,"rho":-0.005130403535653548,"breakevenPct":8.187297590364931},{"delta":0.45,"premium":1.0883862171541896,"strike":13.77231036192365,"iv":0.6030931829449678,"gamma":0.14793753098661377,"theta":-0.013090158651462569,"vega":0.01321963311849281,"rho":-0.0058217073280209,"breakevenPct":7.281256251685229},{"delta":0.5,"premium":1.2743058998512644,"strike":14.082176499752107,"iv":0.618970723847298,"gamma":0.1470699058006941,"theta":-0.013647917699553792,"vega":0.013492315319781855,"rho":-0.006513011120388251,"breakevenPct":6.375214913005528},{"delta":0.55,"premium":1.4602255825483395,"strike":14.392042637580566,"iv":0.6348482647496282,"gamma":0.14620228061477442,"theta":-0.014205676747645017,"vega":0.013764997521070898,"rho":-0.0072043149127556045,"breakevenPct":5.469173574325825},{"delta":0.6,"premium":1.646145265245414,"strike":14.701908775409024,"iv":0.6507258056519584,"gamma":0.14533465542885474,"theta":-0.014763435795736241,"vega":0.01403767972235994,"rho":-0.007895618705122957,"breakevenPct":4.563132235646124},{"delta":0.65,"premium":4.9365708933695505,"strike":17.58657089336955,"iv":1.4776704691693883,"gamma":0.06509301526209858,"theta":-0.03490668558475654,"vega":0.014277351387342749,"rho":-0.011016530387693605,"breakevenPct":7.529239766081868},{"delta":0.7,"premium":8.835529813882907,"strike":21.48552981388291,"iv":1.970141090549283,"gamma":0.04611167438203042,"theta":-0.043290905932712564,"vega":0.01337159533759359,"rho":-0.014653175854044681,"breakevenPct":7.529239766081868},{"delta":0.75,"premium":11.918832462592544,"strike":24.74873093760059,"iv":2.1428930728401157,"gamma":0.038518731866375805,"theta":-0.04258178460984834,"vega":0.012216712750603206,"rho":-0.017642493083054007,"breakevenPct":6.214192434151689}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.282123644045257,"iv":1.49891789028887,"gamma":0.04061537458519866,"theta":-0.02344521365992347,"vega":0.008968631586496452,"rho":0.0013121490544006009,"breakevenPct":72.93219038044778},{"delta":0.2,"premium":0.4052429319116938,"strike":19.740774869328337,"iv":1.1735068204111856,"gamma":0.05877310173201561,"theta":-0.020300291757141643,"vega":0.00972903663827648,"rho":0.001822317546023967,"breakevenPct":47.266211997368664},{"delta":0.25,"premium":0.463477942809826,"strike":19.241617633058635,"iv":1.1088089836256358,"gamma":0.06545495050273009,"theta":-0.019135236486416313,"vega":0.009430605875952167,"rho":0.0023164866986400824,"breakevenPct":44.04309631482793},{"delta":0.3,"premium":0.5217129537079582,"strike":18.74246039678893,"iv":1.0441111468400859,"gamma":0.07213679927344459,"theta":-0.01797018121569098,"vega":0.009132175113627855,"rho":0.002810655851256198,"breakevenPct":40.8199806322872},{"delta":0.35,"premium":0.5799479646060905,"strike":18.243303160519226,"iv":0.9794133100545361,"gamma":0.07881864804415907,"theta":-0.01680512594496565,"vega":0.008833744351303541,"rho":0.003304825003872313,"breakevenPct":37.59686494974646},{"delta":0.4,"premium":0.6381829755042228,"strike":17.74414592424952,"iv":0.9147154732689863,"gamma":0.08550049681487357,"theta":-0.015640070674240322,"vega":0.00853531358897923,"rho":0.003798994156488429,"breakevenPct":34.373749267205724},{"delta":0.45,"premium":0.696417986402355,"strike":17.244988687979813,"iv":0.8500176364834364,"gamma":0.09218234558558806,"theta":-0.01447501540351499,"vega":0.008236882826654916,"rho":0.004293163309104545,"breakevenPct":31.150633584664984},{"delta":0.5,"premium":0.7546529973004872,"strike":16.74583145171011,"iv":0.7853197996978867,"gamma":0.09886419435630256,"theta":-0.01330996013278966,"vega":0.007938452064330604,"rho":0.00478733246172066,"breakevenPct":27.927517902124247},{"delta":0.55,"premium":0.8128880081986195,"strike":16.246674215440404,"iv":0.7206219629123368,"gamma":0.10554604312701704,"theta":-0.01214490486206433,"vega":0.00764002130200629,"rho":0.005281501614336776,"breakevenPct":24.70440221958351},{"delta":0.6,"premium":0.8711230190967517,"strike":15.747516979170701,"iv":0.6559241261267871,"gamma":0.11222789189773152,"theta":-0.010979849591339,"vega":0.007341590539681978,"rho":0.005775670766952891,"breakevenPct":21.481286537042777},{"delta":0.65,"premium":0.9293580299948839,"strike":15.248359742900995,"iv":0.5912262893412372,"gamma":0.11890974066844602,"theta":-0.009814794320613668,"vega":0.0070431597773576654,"rho":0.006269839919569007,"breakevenPct":18.258170854502037},{"delta":0.7,"premium":0.987593040893016,"strike":14.749202506631292,"iv":0.5265284525556876,"gamma":0.1255915894391605,"theta":-0.00864973904988834,"vega":0.0067447290150333536,"rho":0.006764009072185121,"breakevenPct":15.03505517196131},{"delta":0.75,"premium":1.0458280517911485,"strike":14.250045270361586,"iv":0.46183061577013773,"gamma":0.132273438209875,"theta":-0.007484683779163009,"vega":0.006446298252709041,"rho":0.007258178224801237,"breakevenPct":11.811939489420574},{"delta":0.8,"premium":1.1040630626892807,"strike":13.75088803409188,"iv":0.3971327789845879,"gamma":0.1389552869805895,"theta":-0.006319628508437678,"vega":0.006147867490384727,"rho":0.007752347377417353,"breakevenPct":8.58882380687983},{"delta":0.85,"premium":1.1622980735874129,"strike":13.251730797822177,"iv":0.332434942199038,"gamma":0.145637135751304,"theta":-0.005154573237712349,"vega":0.005849436728060415,"rho":0.008246516530033469,"breakevenPct":5.3657081243391005},{"delta":0.9,"premium":1.220533084485545,"strike":12.75257356155247,"iv":0.26773710541348816,"gamma":0.15231898452201847,"theta":-0.003989517966987016,"vega":0.0055510059657361025,"rho":0.008740685682649584,"breakevenPct":2.1425924417983637}],"put":[{"delta":0.1,"premium":0.37028044088068834,"strike":7.971955911931163,"iv":1.8248639951036216,"gamma":0.032981504560239065,"theta":-0.01922700879012194,"vega":0.006560645491722456,"rho":-0.0013980765817474328,"breakevenPct":44.432196849046235},{"delta":0.15,"premium":0.35463412405944156,"strike":9.536587594055847,"iv":1.3801632366020247,"gamma":0.07393468197549855,"theta":-0.016315119090701782,"vega":0.008474727906469361,"rho":-0.0019458089158224563,"breakevenPct":32.880457090669545},{"delta":0.2,"premium":0.33898780723819466,"strike":11.101219276180533,"iv":0.9354624781004277,"gamma":0.11488785939075805,"theta":-0.013403229391281623,"vega":0.010388810321216267,"rho":-0.0024935412498974805,"breakevenPct":21.328717332292847},{"delta":0.25,"premium":0.34470748636588994,"strike":12.532845810609816,"iv":0.539583019335647,"gamma":0.15140803173029252,"theta":-0.01085912245909767,"vega":0.012128904313336639,"rho":-0.0030564921585514906,"breakevenPct":10.905421606404039},{"delta":0.3,"premium":0.5306271690629648,"strike":12.842711948438275,"iv":0.5554605602379772,"gamma":0.1505404065443728,"theta":-0.011416881507188895,"vega":0.012401586514625682,"rho":-0.0037477959509188427,"breakevenPct":9.999380267724336},{"delta":0.35,"premium":0.7165468517600397,"strike":13.152578086266733,"iv":0.5713381011403075,"gamma":0.14967278135845313,"theta":-0.011974640555280119,"vega":0.012674268715914724,"rho":-0.004439099743286195,"breakevenPct":9.093338929044634},{"delta":0.4,"premium":0.9024665344571148,"strike":13.462444224095192,"iv":0.5872156420426377,"gamma":0.14880515617253345,"theta":-0.012532399603371344,"vega":0.012946950917203768,"rho":-0.005130403535653548,"breakevenPct":8.187297590364931},{"delta":0.45,"premium":1.0883862171541896,"strike":13.77231036192365,"iv":0.6030931829449678,"gamma":0.14793753098661377,"theta":-0.013090158651462569,"vega":0.01321963311849281,"rho":-0.0058217073280209,"breakevenPct":7.281256251685229},{"delta":0.5,"premium":1.2743058998512644,"strike":14.082176499752107,"iv":0.618970723847298,"gamma":0.1470699058006941,"theta":-0.013647917699553792,"vega":0.013492315319781855,"rho":-0.006513011120388251,"breakevenPct":6.375214913005528},{"delta":0.55,"premium":1.4602255825483395,"strike":14.392042637580566,"iv":0.6348482647496282,"gamma":0.14620228061477442,"theta":-0.014205676747645017,"vega":0.013764997521070898,"rho":-0.0072043149127556045,"breakevenPct":5.469173574325825},{"delta":0.6,"premium":1.646145265245414,"strike":14.701908775409024,"iv":0.6507258056519584,"gamma":0.14533465542885474,"theta":-0.014763435795736241,"vega":0.01403767972235994,"rho":-0.007895618705122957,"breakevenPct":4.563132235646124},{"delta":0.65,"premium":4.9365708933695505,"strike":17.58657089336955,"iv":1.4776704691693883,"gamma":0.06509301526209858,"theta":-0.03490668558475654,"vega":0.014277351387342749,"rho":-0.011016530387693605,"breakevenPct":7.529239766081868},{"delta":0.7,"premium":8.835529813882907,"strike":21.48552981388291,"iv":1.970141090549283,"gamma":0.04611167438203042,"theta":-0.043290905932712564,"vega":0.01337159533759359,"rho":-0.014653175854044681,"breakevenPct":7.529239766081868},{"delta":0.75,"premium":11.918832462592544,"strike":24.74873093760059,"iv":2.1428930728401157,"gamma":0.038518731866375805,"theta":-0.04258178460984834,"vega":0.012216712750603206,"rho":-0.017642493083054007,"breakevenPct":6.214192434151689}]}},"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"}}