{"symbol":"RDY","url":"https://intraalpha.com/companies/RDY","capturedAt":"2026-10-22T20:47:06.148Z","state":"ready","quote":{"symbol":"RDY","last_price":13.23,"prev_close":13.19,"regular_close":13.23,"change":0.04,"change_pct":0.3033,"regular_change":0.04,"regular_change_pct":0.3033,"extended_change":0,"extended_change_pct":0,"bid":12,"ask":13.99,"bid_size":500,"ask_size":1000,"volume":3982558,"vwap":13.222732,"open":13.11,"high":13.29,"low":13.055,"close":13.23,"trade_count":19822,"last_trade_at":"2026-10-22T20:10:00.001054558Z","last_quote_at":"2026-10-22T20:15:15.570730366Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","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":"RDY","fetched_at":"2026-10-22T20:47:05.245265+00:00","name":"Dr. Reddy’s Laboratories Ltd ADR","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Dr. Reddy's Laboratories Limited is a globally integrated pharmaceutical company. The company is headquartered in Hyderabad, India.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":11045429000,"ebitda":54671999000,"pe_ratio":30.14,"peg_ratio":1.649,"book_value":0.809,"dividend_per_share":8,"dividend_yield":0.0063,"eps":0.44,"revenue_ttm":331186012000,"gross_profit_ttm":166176997000,"profit_margin":0.1,"operating_margin_ttm":0.0425,"return_on_assets_ttm":0.0401,"return_on_equity_ttm":0.0884,"quarterly_earnings_growth":-0.687,"quarterly_revenue_growth":-0.056,"analyst_target_price":13.91,"analyst_number":0,"beta":0.25,"fifty_two_week_high":15.49,"fifty_two_week_low":11.28,"fifty_day_ma":12.31,"two_hundred_day_ma":13.21,"shares_outstanding":832989000,"forward_pe":27.03,"price_to_sales":0.0334,"price_to_book":2.576,"ev_to_revenue":3.015,"ev_to_ebitda":14.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:05.245265+00:00"},"optionObservedAt":"2026-10-22T19:59:17.103Z","bars":[{"c":12.97,"h":13,"l":12.84,"n":324,"o":12.89,"t":"2026-10-15T13:30:00Z","v":43939,"vw":12.967987},{"c":12.94,"h":12.98,"l":12.93,"n":108,"o":12.97,"t":"2026-10-15T13:35:00Z","v":12660,"vw":12.948589},{"c":12.94,"h":12.96,"l":12.92,"n":210,"o":12.94,"t":"2026-10-15T13:40:00Z","v":34358,"vw":12.947055},{"c":12.91,"h":12.97,"l":12.91,"n":325,"o":12.93,"t":"2026-10-15T13:45:00Z","v":65477,"vw":12.948247},{"c":12.94,"h":12.97,"l":12.91,"n":387,"o":12.93,"t":"2026-10-15T13:50:00Z","v":70985,"vw":12.951775},{"c":12.97,"h":12.98,"l":12.95,"n":480,"o":12.95,"t":"2026-10-15T13:55:00Z","v":144338,"vw":12.960698},{"c":13.005,"h":13.01,"l":12.965,"n":918,"o":12.975,"t":"2026-10-15T14:00:00Z","v":115510,"vw":12.983004},{"c":13.01,"h":13.02,"l":12.98,"n":478,"o":13.01,"t":"2026-10-15T14:05:00Z","v":66573,"vw":12.995531},{"c":13.005,"h":13.01,"l":12.985,"n":155,"o":13.005,"t":"2026-10-15T14:10:00Z","v":9784,"vw":12.996664},{"c":12.995,"h":13.015,"l":12.99,"n":309,"o":13.01,"t":"2026-10-15T14:15:00Z","v":46415,"vw":13.002563},{"c":12.9988,"h":13.0076,"l":12.99,"n":223,"o":13,"t":"2026-10-15T14:20:00Z","v":13093,"vw":12.998596},{"c":12.99,"h":12.995,"l":12.9828,"n":218,"o":12.995,"t":"2026-10-15T14:25:00Z","v":14147,"vw":12.990239},{"c":12.99,"h":13.005,"l":12.99,"n":202,"o":12.995,"t":"2026-10-15T14:30:00Z","v":17416,"vw":12.997906},{"c":13.01,"h":13.015,"l":12.985,"n":168,"o":12.985,"t":"2026-10-15T14:35:00Z","v":28638,"vw":13.005127},{"c":12.9801,"h":13.01,"l":12.98,"n":189,"o":13.01,"t":"2026-10-15T14:40:00Z","v":22773,"vw":12.990175},{"c":12.995,"h":13,"l":12.98,"n":291,"o":12.98,"t":"2026-10-15T14:45:00Z","v":42406,"vw":12.990642},{"c":13.01,"h":13.01,"l":13,"n":149,"o":13,"t":"2026-10-15T14:50:00Z","v":9586,"vw":13.003547},{"c":12.99,"h":13.02,"l":12.99,"n":167,"o":13.01,"t":"2026-10-15T14:55:00Z","v":16112,"vw":13.008001},{"c":12.995,"h":13.005,"l":12.995,"n":191,"o":12.995,"t":"2026-10-15T15:00:00Z","v":18484,"vw":12.999687},{"c":13.005,"h":13.005,"l":12.99,"n":209,"o":12.995,"t":"2026-10-15T15:05:00Z","v":25063,"vw":13.000068},{"c":12.985,"h":13.01,"l":12.985,"n":187,"o":13.005,"t":"2026-10-15T15:10:00Z","v":12205,"vw":12.99685},{"c":12.995,"h":12.995,"l":12.985,"n":192,"o":12.985,"t":"2026-10-15T15:15:00Z","v":25969,"vw":12.990563},{"c":13.015,"h":13.02,"l":12.975,"n":540,"o":12.99,"t":"2026-10-15T15:20:00Z","v":116353,"vw":13.004619},{"c":13.02,"h":13.04,"l":13.015,"n":408,"o":13.015,"t":"2026-10-15T15:25:00Z","v":175077,"vw":13.030537},{"c":13.005,"h":13.03,"l":13,"n":209,"o":13.02,"t":"2026-10-15T15:30:00Z","v":39228,"vw":13.021727},{"c":12.975,"h":13.005,"l":12.975,"n":207,"o":13.005,"t":"2026-10-15T15:35:00Z","v":18916,"vw":12.985263},{"c":12.985,"h":12.9951,"l":12.98,"n":294,"o":12.98,"t":"2026-10-15T15:40:00Z","v":32836,"vw":12.98675},{"c":12.98,"h":12.99,"l":12.98,"n":90,"o":12.99,"t":"2026-10-15T15:45:00Z","v":5733,"vw":12.984002},{"c":12.965,"h":12.99,"l":12.965,"n":184,"o":12.98,"t":"2026-10-15T15:50:00Z","v":23078,"vw":12.980602},{"c":12.965,"h":12.97,"l":12.955,"n":174,"o":12.96,"t":"2026-10-15T15:55:00Z","v":42399,"vw":12.960464},{"c":12.975,"h":12.985,"l":12.965,"n":154,"o":12.97,"t":"2026-10-15T16:00:00Z","v":19522,"vw":12.978415},{"c":12.975,"h":12.98,"l":12.97,"n":88,"o":12.975,"t":"2026-10-15T16:05:00Z","v":6021,"vw":12.975482},{"c":12.97,"h":12.98,"l":12.965,"n":107,"o":12.98,"t":"2026-10-15T16:10:00Z","v":31112,"vw":12.965453},{"c":12.975,"h":12.976,"l":12.965,"n":186,"o":12.97,"t":"2026-10-15T16:15:00Z","v":20119,"vw":12.971346},{"c":12.955,"h":12.975,"l":12.955,"n":164,"o":12.975,"t":"2026-10-15T16:20:00Z","v":16451,"vw":12.963025},{"c":12.965,"h":12.97,"l":12.955,"n":180,"o":12.96,"t":"2026-10-15T16:25:00Z","v":21442,"vw":12.963414},{"c":12.965,"h":12.965,"l":12.965,"n":55,"o":12.965,"t":"2026-10-15T16:30:00Z","v":1562,"vw":12.965},{"c":12.965,"h":12.965,"l":12.96,"n":86,"o":12.965,"t":"2026-10-15T16:35:00Z","v":14808,"vw":12.961783},{"c":12.965,"h":12.965,"l":12.96,"n":87,"o":12.965,"t":"2026-10-15T16:40:00Z","v":8286,"vw":12.962227},{"c":12.96,"h":12.96,"l":12.955,"n":100,"o":12.96,"t":"2026-10-15T16:45:00Z","v":15600,"vw":12.958135},{"c":12.955,"h":12.96,"l":12.95,"n":92,"o":12.96,"t":"2026-10-15T16:50:00Z","v":4117,"vw":12.955294},{"c":12.955,"h":12.955,"l":12.95,"n":83,"o":12.955,"t":"2026-10-15T16:55:00Z","v":3074,"vw":12.953643},{"c":12.96,"h":12.965,"l":12.9512,"n":208,"o":12.955,"t":"2026-10-15T17:00:00Z","v":31121,"vw":12.958611},{"c":12.965,"h":12.97,"l":12.96,"n":98,"o":12.965,"t":"2026-10-15T17:05:00Z","v":10695,"vw":12.965667},{"c":12.96,"h":12.9688,"l":12.96,"n":60,"o":12.965,"t":"2026-10-15T17:10:00Z","v":5071,"vw":12.965007},{"c":12.965,"h":12.969,"l":12.96,"n":51,"o":12.96,"t":"2026-10-15T17:15:00Z","v":5683,"vw":12.964717},{"c":12.96,"h":12.965,"l":12.96,"n":94,"o":12.965,"t":"2026-10-15T17:20:00Z","v":4914,"vw":12.964839},{"c":12.955,"h":12.965,"l":12.955,"n":110,"o":12.965,"t":"2026-10-15T17:25:00Z","v":9716,"vw":12.959333},{"c":12.96,"h":12.96,"l":12.95,"n":127,"o":12.9599,"t":"2026-10-15T17:30:00Z","v":11442,"vw":12.957683},{"c":12.955,"h":12.96,"l":12.955,"n":79,"o":12.955,"t":"2026-10-15T17:35:00Z","v":3759,"vw":12.956034},{"c":12.955,"h":12.96,"l":12.9501,"n":146,"o":12.955,"t":"2026-10-15T17:40:00Z","v":16258,"vw":12.958545},{"c":12.95,"h":12.96,"l":12.95,"n":101,"o":12.955,"t":"2026-10-15T17:45:00Z","v":8381,"vw":12.956862},{"c":12.95,"h":12.96,"l":12.95,"n":134,"o":12.955,"t":"2026-10-15T17:50:00Z","v":4141,"vw":12.95506},{"c":12.955,"h":12.955,"l":12.95,"n":91,"o":12.955,"t":"2026-10-15T17:55:00Z","v":7541,"vw":12.954664},{"c":12.955,"h":12.96,"l":12.95,"n":140,"o":12.95,"t":"2026-10-15T18:00:00Z","v":10605,"vw":12.955486},{"c":12.955,"h":12.96,"l":12.95,"n":145,"o":12.955,"t":"2026-10-15T18:05:00Z","v":14600,"vw":12.956151},{"c":12.965,"h":12.975,"l":12.955,"n":288,"o":12.955,"t":"2026-10-15T18:10:00Z","v":43151,"vw":12.96651},{"c":12.965,"h":12.965,"l":12.96,"n":150,"o":12.965,"t":"2026-10-15T18:15:00Z","v":10506,"vw":12.961567},{"c":12.945,"h":12.965,"l":12.945,"n":177,"o":12.965,"t":"2026-10-15T18:20:00Z","v":15621,"vw":12.953415},{"c":12.945,"h":12.95,"l":12.94,"n":121,"o":12.945,"t":"2026-10-15T18:25:00Z","v":13836,"vw":12.944093},{"c":12.955,"h":12.96,"l":12.945,"n":227,"o":12.945,"t":"2026-10-15T18:30:00Z","v":28656,"vw":12.950689},{"c":12.95,"h":12.955,"l":12.9401,"n":159,"o":12.955,"t":"2026-10-15T18:35:00Z","v":27221,"vw":12.950154},{"c":12.945,"h":12.955,"l":12.94,"n":148,"o":12.95,"t":"2026-10-15T18:40:00Z","v":40354,"vw":12.949847},{"c":12.95,"h":12.96,"l":12.94,"n":292,"o":12.95,"t":"2026-10-15T18:45:00Z","v":49951,"vw":12.950567},{"c":12.95,"h":12.9599,"l":12.945,"n":258,"o":12.955,"t":"2026-10-15T18:50:00Z","v":31546,"vw":12.95103},{"c":12.935,"h":12.955,"l":12.935,"n":189,"o":12.955,"t":"2026-10-15T18:55:00Z","v":16769,"vw":12.944597},{"c":12.94,"h":12.945,"l":12.93,"n":196,"o":12.93,"t":"2026-10-15T19:00:00Z","v":20129,"vw":12.938961},{"c":12.955,"h":12.955,"l":12.9412,"n":115,"o":12.945,"t":"2026-10-15T19:05:00Z","v":16544,"vw":12.949321},{"c":12.945,"h":12.959,"l":12.945,"n":133,"o":12.959,"t":"2026-10-15T19:10:00Z","v":9930,"vw":12.949958},{"c":12.945,"h":12.95,"l":12.94,"n":107,"o":12.945,"t":"2026-10-15T19:15:00Z","v":7309,"vw":12.945116},{"c":12.94,"h":12.945,"l":12.94,"n":53,"o":12.945,"t":"2026-10-15T19:20:00Z","v":5863,"vw":12.944245},{"c":12.945,"h":12.945,"l":12.94,"n":139,"o":12.94,"t":"2026-10-15T19:25:00Z","v":8919,"vw":12.942733},{"c":12.94,"h":12.945,"l":12.94,"n":116,"o":12.945,"t":"2026-10-15T19:30:00Z","v":9886,"vw":12.940611},{"c":12.935,"h":12.945,"l":12.93,"n":182,"o":12.945,"t":"2026-10-15T19:35:00Z","v":16597,"vw":12.939715},{"c":12.9476,"h":12.95,"l":12.935,"n":263,"o":12.935,"t":"2026-10-15T19:40:00Z","v":27574,"vw":12.940828},{"c":12.94,"h":12.95,"l":12.935,"n":282,"o":12.95,"t":"2026-10-15T19:45:00Z","v":19092,"vw":12.94324},{"c":12.935,"h":12.95,"l":12.93,"n":332,"o":12.935,"t":"2026-10-15T19:50:00Z","v":48333,"vw":12.938922},{"c":12.93,"h":12.94,"l":12.91,"n":1371,"o":12.93,"t":"2026-10-15T19:55:00Z","v":247663,"vw":12.920274},{"c":12.9,"h":12.9,"l":12.9,"n":13,"o":12.9,"t":"2026-10-15T20:00:00Z","v":201551,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T20:25:00Z","v":1479,"vw":12.9},{"c":12.91,"h":12.94,"l":12.9,"n":42,"o":12.9,"t":"2026-10-16T12:55:00Z","v":5610,"vw":12.916659},{"c":12.96,"h":12.99,"l":12.92,"n":48,"o":12.97,"t":"2026-10-16T13:00:00Z","v":4443,"vw":12.965067},{"c":12.94,"h":12.94,"l":12.94,"n":2,"o":12.94,"t":"2026-10-16T13:05:00Z","v":148,"vw":12.94},{"c":12.96,"h":13.1,"l":12.95,"n":45,"o":13.1,"t":"2026-10-16T13:25:00Z","v":5514,"vw":13.013619},{"c":13.05,"h":13.05,"l":12.97,"n":19,"o":13,"t":"2026-10-16T13:30:00Z","v":9753,"vw":12.999899},{"c":12.98,"h":13.04,"l":12.95,"n":115,"o":13.04,"t":"2026-10-16T13:35:00Z","v":7880,"vw":12.983298},{"c":12.965,"h":12.98,"l":12.965,"n":90,"o":12.97,"t":"2026-10-16T13:40:00Z","v":9377,"vw":12.970853},{"c":12.95,"h":12.96,"l":12.94,"n":119,"o":12.94,"t":"2026-10-16T13:45:00Z","v":7081,"vw":12.95407},{"c":12.98,"h":12.98,"l":12.96,"n":69,"o":12.96,"t":"2026-10-16T13:50:00Z","v":3191,"vw":12.971396},{"c":12.97,"h":12.985,"l":12.97,"n":93,"o":12.98,"t":"2026-10-16T13:55:00Z","v":9640,"vw":12.979449},{"c":12.985,"h":12.995,"l":12.975,"n":147,"o":12.975,"t":"2026-10-16T14:00:00Z","v":14784,"vw":12.981782},{"c":12.98,"h":12.99,"l":12.98,"n":97,"o":12.985,"t":"2026-10-16T14:05:00Z","v":2780,"vw":12.981986},{"c":12.975,"h":12.99,"l":12.975,"n":83,"o":12.985,"t":"2026-10-16T14:10:00Z","v":4078,"vw":12.981627},{"c":12.975,"h":12.975,"l":12.965,"n":130,"o":12.975,"t":"2026-10-16T14:15:00Z","v":7473,"vw":12.971608},{"c":12.985,"h":12.99,"l":12.975,"n":126,"o":12.975,"t":"2026-10-16T14:20:00Z","v":4057,"vw":12.982101},{"c":12.975,"h":12.985,"l":12.975,"n":79,"o":12.98,"t":"2026-10-16T14:25:00Z","v":4976,"vw":12.979996},{"c":12.965,"h":12.975,"l":12.96,"n":103,"o":12.9726,"t":"2026-10-16T14:30:00Z","v":4249,"vw":12.969398},{"c":12.955,"h":12.97,"l":12.94,"n":305,"o":12.965,"t":"2026-10-16T14:35:00Z","v":53625,"vw":12.954575},{"c":12.95,"h":12.965,"l":12.95,"n":199,"o":12.96,"t":"2026-10-16T14:40:00Z","v":23912,"vw":12.957581},{"c":12.945,"h":12.95,"l":12.945,"n":123,"o":12.95,"t":"2026-10-16T14:45:00Z","v":3624,"vw":12.947382},{"c":12.96,"h":12.965,"l":12.945,"n":139,"o":12.945,"t":"2026-10-16T14:50:00Z","v":11162,"vw":12.953197},{"c":12.945,"h":12.965,"l":12.945,"n":175,"o":12.96,"t":"2026-10-16T14:55:00Z","v":26477,"vw":12.951398},{"c":12.955,"h":12.955,"l":12.935,"n":134,"o":12.94,"t":"2026-10-16T15:00:00Z","v":16001,"vw":12.94384},{"c":12.955,"h":12.955,"l":12.95,"n":64,"o":12.955,"t":"2026-10-16T15:05:00Z","v":3448,"vw":12.954699},{"c":12.975,"h":12.975,"l":12.955,"n":257,"o":12.96,"t":"2026-10-16T15:10:00Z","v":47317,"vw":12.965595},{"c":12.985,"h":12.99,"l":12.945,"n":275,"o":12.97,"t":"2026-10-16T15:15:00Z","v":58947,"vw":12.967348},{"c":12.975,"h":12.99,"l":12.975,"n":88,"o":12.985,"t":"2026-10-16T15:20:00Z","v":9211,"vw":12.98043},{"c":12.97,"h":12.975,"l":12.96,"n":141,"o":12.97,"t":"2026-10-16T15:25:00Z","v":15713,"vw":12.969461},{"c":12.98,"h":12.98,"l":12.965,"n":155,"o":12.97,"t":"2026-10-16T15:30:00Z","v":11390,"vw":12.972359},{"c":12.975,"h":12.98,"l":12.97,"n":153,"o":12.98,"t":"2026-10-16T15:35:00Z","v":11556,"vw":12.973269},{"c":12.975,"h":12.98,"l":12.97,"n":315,"o":12.975,"t":"2026-10-16T15:40:00Z","v":53264,"vw":12.972412},{"c":12.98,"h":12.985,"l":12.965,"n":252,"o":12.97,"t":"2026-10-16T15:45:00Z","v":30818,"vw":12.974593},{"c":12.965,"h":12.98,"l":12.96,"n":189,"o":12.975,"t":"2026-10-16T15:50:00Z","v":14017,"vw":12.971769},{"c":12.96,"h":12.97,"l":12.955,"n":113,"o":12.965,"t":"2026-10-16T15:55:00Z","v":12821,"vw":12.963579},{"c":12.955,"h":12.96,"l":12.955,"n":94,"o":12.96,"t":"2026-10-16T16:00:00Z","v":6065,"vw":12.955283},{"c":12.955,"h":12.955,"l":12.955,"n":69,"o":12.955,"t":"2026-10-16T16:05:00Z","v":3181,"vw":12.955},{"c":12.945,"h":12.955,"l":12.945,"n":90,"o":12.955,"t":"2026-10-16T16:10:00Z","v":9962,"vw":12.95216},{"c":12.945,"h":12.95,"l":12.94,"n":107,"o":12.945,"t":"2026-10-16T16:15:00Z","v":16721,"vw":12.945661},{"c":12.955,"h":12.96,"l":12.945,"n":175,"o":12.95,"t":"2026-10-16T16:20:00Z","v":22313,"vw":12.950716},{"c":12.955,"h":12.9597,"l":12.95,"n":108,"o":12.955,"t":"2026-10-16T16:25:00Z","v":5685,"vw":12.955046},{"c":12.95,"h":12.955,"l":12.945,"n":138,"o":12.955,"t":"2026-10-16T16:30:00Z","v":24383,"vw":12.947527},{"c":12.945,"h":12.95,"l":12.945,"n":77,"o":12.95,"t":"2026-10-16T16:35:00Z","v":1993,"vw":12.945548},{"c":12.94,"h":12.95,"l":12.935,"n":121,"o":12.945,"t":"2026-10-16T16:40:00Z","v":15369,"vw":12.943166},{"c":12.94,"h":12.94,"l":12.935,"n":30,"o":12.94,"t":"2026-10-16T16:45:00Z","v":879,"vw":12.938333},{"c":12.945,"h":12.945,"l":12.935,"n":119,"o":12.935,"t":"2026-10-16T16:50:00Z","v":28049,"vw":12.939585},{"c":13.01,"h":13.01,"l":12.935,"n":370,"o":12.945,"t":"2026-10-16T16:55:00Z","v":183016,"vw":12.958999},{"c":13,"h":13.01,"l":12.995,"n":322,"o":13.01,"t":"2026-10-16T17:00:00Z","v":36639,"vw":12.999535},{"c":12.985,"h":12.9988,"l":12.965,"n":351,"o":12.9988,"t":"2026-10-16T17:05:00Z","v":79406,"vw":12.989879},{"c":12.975,"h":12.99,"l":12.97,"n":166,"o":12.985,"t":"2026-10-16T17:10:00Z","v":32559,"vw":12.979913},{"c":12.975,"h":12.975,"l":12.97,"n":166,"o":12.975,"t":"2026-10-16T17:15:00Z","v":24454,"vw":12.974874},{"c":12.975,"h":12.975,"l":12.96,"n":297,"o":12.975,"t":"2026-10-16T17:20:00Z","v":69571,"vw":12.972934},{"c":12.98,"h":12.98,"l":12.97,"n":85,"o":12.975,"t":"2026-10-16T17:25:00Z","v":8346,"vw":12.975726},{"c":12.955,"h":12.985,"l":12.955,"n":321,"o":12.975,"t":"2026-10-16T17:30:00Z","v":130210,"vw":12.975925},{"c":12.955,"h":12.97,"l":12.955,"n":186,"o":12.96,"t":"2026-10-16T17:35:00Z","v":16375,"vw":12.961801},{"c":12.975,"h":12.975,"l":12.96,"n":102,"o":12.96,"t":"2026-10-16T17:40:00Z","v":5239,"vw":12.964911},{"c":12.975,"h":12.975,"l":12.97,"n":102,"o":12.975,"t":"2026-10-16T17:50:00Z","v":6409,"vw":12.974001},{"c":12.985,"h":12.985,"l":12.98,"n":138,"o":12.98,"t":"2026-10-16T17:55:00Z","v":10248,"vw":12.982397},{"c":12.975,"h":12.985,"l":12.97,"n":139,"o":12.985,"t":"2026-10-16T18:00:00Z","v":13418,"vw":12.977508},{"c":12.965,"h":12.975,"l":12.965,"n":267,"o":12.97,"t":"2026-10-16T18:05:00Z","v":29392,"vw":12.973318},{"c":12.965,"h":12.97,"l":12.965,"n":61,"o":12.97,"t":"2026-10-16T18:10:00Z","v":1874,"vw":12.966429},{"c":12.965,"h":12.965,"l":12.965,"n":78,"o":12.965,"t":"2026-10-16T18:15:00Z","v":1104,"vw":12.965},{"c":12.98,"h":12.98,"l":12.9626,"n":236,"o":12.965,"t":"2026-10-16T18:20:00Z","v":22335,"vw":12.971048},{"c":12.975,"h":12.98,"l":12.97,"n":168,"o":12.98,"t":"2026-10-16T18:25:00Z","v":8822,"vw":12.972229},{"c":12.9825,"h":12.99,"l":12.975,"n":267,"o":12.9798,"t":"2026-10-16T18:30:00Z","v":43410,"vw":12.982897},{"c":12.985,"h":12.99,"l":12.985,"n":180,"o":12.985,"t":"2026-10-16T18:35:00Z","v":13274,"vw":12.989724},{"c":12.985,"h":12.99,"l":12.98,"n":155,"o":12.985,"t":"2026-10-16T18:40:00Z","v":7646,"vw":12.985352},{"c":12.985,"h":12.99,"l":12.985,"n":192,"o":12.985,"t":"2026-10-16T18:45:00Z","v":4436,"vw":12.987039},{"c":12.9912,"h":13.005,"l":12.985,"n":554,"o":12.99,"t":"2026-10-16T18:50:00Z","v":114878,"vw":12.99205},{"c":13.01,"h":13.01,"l":12.995,"n":246,"o":13,"t":"2026-10-16T18:55:00Z","v":27562,"vw":13.003538},{"c":13.02,"h":13.02,"l":13.0003,"n":187,"o":13.005,"t":"2026-10-16T19:00:00Z","v":14974,"vw":13.012127},{"c":13.02,"h":13.025,"l":13.015,"n":280,"o":13.02,"t":"2026-10-16T19:05:00Z","v":28335,"vw":13.020866},{"c":13.02,"h":13.025,"l":13.015,"n":232,"o":13.02,"t":"2026-10-16T19:10:00Z","v":18946,"vw":13.020602},{"c":13.02,"h":13.02,"l":13.01,"n":192,"o":13.02,"t":"2026-10-16T19:15:00Z","v":19274,"vw":13.015838},{"c":13.005,"h":13.02,"l":13,"n":279,"o":13.015,"t":"2026-10-16T19:20:00Z","v":22647,"vw":13.007745},{"c":13.02,"h":13.025,"l":13,"n":561,"o":13.005,"t":"2026-10-16T19:25:00Z","v":90181,"vw":13.013447},{"c":13.035,"h":13.04,"l":13.015,"n":603,"o":13.02,"t":"2026-10-16T19:30:00Z","v":83917,"vw":13.028407},{"c":13.035,"h":13.0388,"l":13.03,"n":203,"o":13.035,"t":"2026-10-16T19:35:00Z","v":17613,"vw":13.03201},{"c":13.025,"h":13.035,"l":13.02,"n":142,"o":13.03,"t":"2026-10-16T19:40:00Z","v":18977,"vw":13.025339},{"c":13.035,"h":13.04,"l":13.02,"n":295,"o":13.025,"t":"2026-10-16T19:45:00Z","v":43801,"vw":13.028647},{"c":13.045,"h":13.05,"l":13.03,"n":266,"o":13.03,"t":"2026-10-16T19:50:00Z","v":37806,"vw":13.037648},{"c":13.07,"h":13.07,"l":13.035,"n":1473,"o":13.045,"t":"2026-10-16T19:55:00Z","v":340278,"vw":13.049348},{"c":13.07,"h":13.07,"l":13.07,"n":23,"o":13.07,"t":"2026-10-16T20:00:00Z","v":342455,"vw":13.07},{"c":13.01,"h":13.01,"l":13.01,"n":4,"o":13.01,"t":"2026-10-19T11:40:00Z","v":444,"vw":13.01},{"c":13.02,"h":13.02,"l":13.01,"n":2,"o":13.01,"t":"2026-10-19T11:45:00Z","v":272,"vw":13.013676},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-19T12:20:00Z","v":272,"vw":13.02},{"c":13.05,"h":13.05,"l":13.05,"n":9,"o":13.05,"t":"2026-10-19T12:35:00Z","v":306,"vw":13.05},{"c":13.05,"h":13.06,"l":13.02,"n":44,"o":13.05,"t":"2026-10-19T12:55:00Z","v":4769,"vw":13.045322},{"c":13.02,"h":13.07,"l":13.02,"n":69,"o":13.05,"t":"2026-10-19T13:15:00Z","v":5225,"vw":13.046576},{"c":13.09,"h":13.09,"l":13.03,"n":12,"o":13.03,"t":"2026-10-19T13:25:00Z","v":2103,"vw":13.032857},{"c":13.04,"h":13.12,"l":13.04,"n":87,"o":13.05,"t":"2026-10-19T13:30:00Z","v":19060,"vw":13.055704},{"c":13.05,"h":13.07,"l":13.05,"n":49,"o":13.06,"t":"2026-10-19T13:35:00Z","v":4509,"vw":13.063314},{"c":13.04,"h":13.12,"l":13.04,"n":278,"o":13.065,"t":"2026-10-19T13:40:00Z","v":34453,"vw":13.095584},{"c":13.05,"h":13.05,"l":13.035,"n":88,"o":13.035,"t":"2026-10-19T13:45:00Z","v":5813,"vw":13.041634},{"c":13.04,"h":13.05,"l":13.025,"n":82,"o":13.04,"t":"2026-10-19T13:50:00Z","v":8344,"vw":13.034718},{"c":13.035,"h":13.055,"l":13.035,"n":133,"o":13.04,"t":"2026-10-19T13:55:00Z","v":13338,"vw":13.047084},{"c":13.05,"h":13.055,"l":13.035,"n":152,"o":13.035,"t":"2026-10-19T14:00:00Z","v":21213,"vw":13.04175},{"c":13.065,"h":13.07,"l":13.05,"n":152,"o":13.05,"t":"2026-10-19T14:05:00Z","v":12955,"vw":13.05732},{"c":13.075,"h":13.075,"l":13.06,"n":108,"o":13.065,"t":"2026-10-19T14:10:00Z","v":9796,"vw":13.0627},{"c":13.075,"h":13.08,"l":13.07,"n":64,"o":13.075,"t":"2026-10-19T14:15:00Z","v":4988,"vw":13.07514},{"c":13.075,"h":13.075,"l":13.07,"n":48,"o":13.07,"t":"2026-10-19T14:20:00Z","v":1752,"vw":13.072027},{"c":13.07,"h":13.085,"l":13.065,"n":100,"o":13.07,"t":"2026-10-19T14:25:00Z","v":11255,"vw":13.077104},{"c":13.075,"h":13.085,"l":13.065,"n":115,"o":13.065,"t":"2026-10-19T14:30:00Z","v":13850,"vw":13.077696},{"c":13.085,"h":13.0856,"l":13.08,"n":146,"o":13.08,"t":"2026-10-19T14:35:00Z","v":26909,"vw":13.081599},{"c":13.07,"h":13.0812,"l":13.065,"n":110,"o":13.08,"t":"2026-10-19T14:40:00Z","v":17682,"vw":13.076227},{"c":13.06,"h":13.065,"l":13.06,"n":57,"o":13.065,"t":"2026-10-19T14:45:00Z","v":2280,"vw":13.061921},{"c":13.065,"h":13.065,"l":13.05,"n":78,"o":13.05,"t":"2026-10-19T14:50:00Z","v":6444,"vw":13.060096},{"c":13.065,"h":13.065,"l":13.065,"n":74,"o":13.065,"t":"2026-10-19T14:55:00Z","v":2043,"vw":13.065},{"c":13.065,"h":13.07,"l":13.06,"n":90,"o":13.065,"t":"2026-10-19T15:00:00Z","v":3116,"vw":13.06534},{"c":13.065,"h":13.065,"l":13.06,"n":94,"o":13.065,"t":"2026-10-19T15:05:00Z","v":5001,"vw":13.064497},{"c":13.05,"h":13.0654,"l":13.05,"n":129,"o":13.0654,"t":"2026-10-19T15:10:00Z","v":7384,"vw":13.059628},{"c":13.055,"h":13.065,"l":13.05,"n":155,"o":13.055,"t":"2026-10-19T15:15:00Z","v":14444,"vw":13.059258},{"c":13.05,"h":13.055,"l":13.05,"n":99,"o":13.055,"t":"2026-10-19T15:20:00Z","v":13313,"vw":13.050597},{"c":13.05,"h":13.05,"l":13.03,"n":135,"o":13.045,"t":"2026-10-19T15:25:00Z","v":16632,"vw":13.038117},{"c":13.035,"h":13.0488,"l":13.0301,"n":94,"o":13.045,"t":"2026-10-19T15:30:00Z","v":7039,"vw":13.039057},{"c":13.035,"h":13.035,"l":13.03,"n":110,"o":13.03,"t":"2026-10-19T15:35:00Z","v":7160,"vw":13.03146},{"c":13.03,"h":13.035,"l":13.03,"n":82,"o":13.03,"t":"2026-10-19T15:40:00Z","v":3017,"vw":13.032069},{"c":13.045,"h":13.045,"l":13.015,"n":203,"o":13.035,"t":"2026-10-19T15:45:00Z","v":34354,"vw":13.02868},{"c":13.035,"h":13.045,"l":13.035,"n":70,"o":13.04,"t":"2026-10-19T15:50:00Z","v":3818,"vw":13.039297},{"c":13.04,"h":13.04,"l":13.035,"n":56,"o":13.035,"t":"2026-10-19T15:55:00Z","v":4217,"vw":13.035919},{"c":13.035,"h":13.04,"l":13.03,"n":59,"o":13.04,"t":"2026-10-19T16:00:00Z","v":3407,"vw":13.035189},{"c":13.03,"h":13.035,"l":13.02,"n":124,"o":13.035,"t":"2026-10-19T16:05:00Z","v":12843,"vw":13.029711},{"c":13.0326,"h":13.04,"l":13.0326,"n":13,"o":13.04,"t":"2026-10-19T16:10:00Z","v":894,"vw":13.034714},{"c":13.045,"h":13.05,"l":13.04,"n":100,"o":13.04,"t":"2026-10-19T16:15:00Z","v":7763,"vw":13.043456},{"c":13.05,"h":13.055,"l":13.045,"n":141,"o":13.045,"t":"2026-10-19T16:20:00Z","v":15402,"vw":13.048998},{"c":13.05,"h":13.06,"l":13.0497,"n":132,"o":13.05,"t":"2026-10-19T16:25:00Z","v":12864,"vw":13.05387},{"c":13.0501,"h":13.0501,"l":13.04,"n":88,"o":13.05,"t":"2026-10-19T16:30:00Z","v":7896,"vw":13.049055},{"c":13.055,"h":13.055,"l":13.05,"n":14,"o":13.05,"t":"2026-10-19T16:35:00Z","v":540,"vw":13.053119},{"c":13.045,"h":13.055,"l":13.04,"n":117,"o":13.055,"t":"2026-10-19T16:40:00Z","v":17766,"vw":13.043371},{"c":13.04,"h":13.045,"l":13.04,"n":48,"o":13.04,"t":"2026-10-19T16:45:00Z","v":1060,"vw":13.041},{"c":13.045,"h":13.05,"l":13.04,"n":33,"o":13.04,"t":"2026-10-19T16:50:00Z","v":769,"vw":13.045},{"c":13.055,"h":13.055,"l":13.045,"n":54,"o":13.045,"t":"2026-10-19T16:55:00Z","v":3397,"vw":13.051286},{"c":13.055,"h":13.055,"l":13.055,"n":12,"o":13.055,"t":"2026-10-19T17:00:00Z","v":217,"vw":13.055},{"c":13.05,"h":13.0594,"l":13.05,"n":23,"o":13.055,"t":"2026-10-19T17:05:00Z","v":5687,"vw":13.058883},{"c":13.06,"h":13.06,"l":13.05,"n":55,"o":13.05,"t":"2026-10-19T17:10:00Z","v":4352,"vw":13.059137},{"c":13.055,"h":13.06,"l":13.04,"n":127,"o":13.06,"t":"2026-10-19T17:15:00Z","v":10371,"vw":13.050178},{"c":13.055,"h":13.055,"l":13.05,"n":27,"o":13.05,"t":"2026-10-19T17:20:00Z","v":969,"vw":13.05375},{"c":13.06,"h":13.0688,"l":13.055,"n":98,"o":13.055,"t":"2026-10-19T17:25:00Z","v":7895,"vw":13.06231},{"c":13.065,"h":13.07,"l":13.05,"n":263,"o":13.065,"t":"2026-10-19T17:30:00Z","v":73675,"vw":13.05483},{"c":13.065,"h":13.0674,"l":13.06,"n":45,"o":13.065,"t":"2026-10-19T17:35:00Z","v":9244,"vw":13.060969},{"c":13.065,"h":13.07,"l":13.06,"n":48,"o":13.06,"t":"2026-10-19T17:40:00Z","v":4635,"vw":13.063642},{"c":13.065,"h":13.07,"l":13.06,"n":123,"o":13.07,"t":"2026-10-19T17:45:00Z","v":14884,"vw":13.06639},{"c":13.065,"h":13.07,"l":13.06,"n":151,"o":13.065,"t":"2026-10-19T17:50:00Z","v":11971,"vw":13.064537},{"c":13.065,"h":13.07,"l":13.06,"n":147,"o":13.07,"t":"2026-10-19T17:55:00Z","v":21195,"vw":13.065465},{"c":13.065,"h":13.07,"l":13.06,"n":138,"o":13.07,"t":"2026-10-19T18:00:00Z","v":7543,"vw":13.066486},{"c":13.07,"h":13.07,"l":13.06,"n":124,"o":13.065,"t":"2026-10-19T18:05:00Z","v":11791,"vw":13.066174},{"c":13.07,"h":13.07,"l":13.06,"n":128,"o":13.07,"t":"2026-10-19T18:10:00Z","v":9305,"vw":13.066188},{"c":13.07,"h":13.07,"l":13.06,"n":132,"o":13.06,"t":"2026-10-19T18:15:00Z","v":11725,"vw":13.065945},{"c":13.07,"h":13.07,"l":13.06,"n":138,"o":13.07,"t":"2026-10-19T18:20:00Z","v":9415,"vw":13.068133},{"c":13.07,"h":13.07,"l":13.06,"n":135,"o":13.07,"t":"2026-10-19T18:25:00Z","v":9922,"vw":13.066348},{"c":13.07,"h":13.07,"l":13.06,"n":136,"o":13.06,"t":"2026-10-19T18:30:00Z","v":10396,"vw":13.06609},{"c":13.07,"h":13.07,"l":13.06,"n":127,"o":13.07,"t":"2026-10-19T18:35:00Z","v":7748,"vw":13.067023},{"c":13.065,"h":13.07,"l":13.06,"n":134,"o":13.07,"t":"2026-10-19T18:40:00Z","v":11003,"vw":13.065793},{"c":13.08,"h":13.08,"l":13.06,"n":241,"o":13.06,"t":"2026-10-19T18:45:00Z","v":27689,"vw":13.067126},{"c":13.065,"h":13.08,"l":13.065,"n":208,"o":13.08,"t":"2026-10-19T18:50:00Z","v":22140,"vw":13.06985},{"c":13.075,"h":13.085,"l":13.065,"n":202,"o":13.07,"t":"2026-10-19T18:55:00Z","v":26127,"vw":13.076331},{"c":13.0713,"h":13.08,"l":13.07,"n":79,"o":13.075,"t":"2026-10-19T19:00:00Z","v":20235,"vw":13.075277},{"c":13.07,"h":13.08,"l":13.065,"n":170,"o":13.075,"t":"2026-10-19T19:05:00Z","v":31612,"vw":13.068949},{"c":13.07,"h":13.08,"l":13.07,"n":81,"o":13.075,"t":"2026-10-19T19:10:00Z","v":7691,"vw":13.074094},{"c":13.09,"h":13.09,"l":13.07,"n":234,"o":13.075,"t":"2026-10-19T19:15:00Z","v":44727,"vw":13.081118},{"c":13.09,"h":13.105,"l":13.085,"n":294,"o":13.09,"t":"2026-10-19T19:20:00Z","v":51819,"vw":13.094317},{"c":13.085,"h":13.095,"l":13.08,"n":117,"o":13.095,"t":"2026-10-19T19:25:00Z","v":14938,"vw":13.089219},{"c":13.085,"h":13.09,"l":13.08,"n":104,"o":13.085,"t":"2026-10-19T19:30:00Z","v":14707,"vw":13.085246},{"c":13.115,"h":13.12,"l":13.085,"n":441,"o":13.085,"t":"2026-10-19T19:35:00Z","v":92853,"vw":13.103515},{"c":13.12,"h":13.12,"l":13.11,"n":97,"o":13.115,"t":"2026-10-19T19:40:00Z","v":7245,"vw":13.116056},{"c":13.12,"h":13.12,"l":13.11,"n":259,"o":13.11,"t":"2026-10-19T19:45:00Z","v":37929,"vw":13.11812},{"c":13.115,"h":13.12,"l":13.11,"n":273,"o":13.115,"t":"2026-10-19T19:50:00Z","v":81918,"vw":13.113178},{"c":13.09,"h":13.115,"l":13.09,"n":845,"o":13.115,"t":"2026-10-19T19:55:00Z","v":172268,"vw":13.100246},{"c":13.08,"h":13.08,"l":13.08,"n":17,"o":13.08,"t":"2026-10-19T20:00:00Z","v":147454,"vw":13.08},{"c":13.084,"h":13.084,"l":13.084,"n":1,"o":13.084,"t":"2026-10-19T21:20:00Z","v":100,"vw":13.084},{"c":13.3,"h":13.3,"l":13.3,"n":6,"o":13.3,"t":"2026-10-20T08:00:00Z","v":542,"vw":13.3},{"c":13.13,"h":13.13,"l":13.13,"n":9,"o":13.13,"t":"2026-10-20T11:00:00Z","v":207,"vw":13.13},{"c":13.14,"h":13.16,"l":13.14,"n":7,"o":13.14,"t":"2026-10-20T13:00:00Z","v":15900,"vw":13.141132},{"c":13.18,"h":13.18,"l":13.16,"n":4,"o":13.18,"t":"2026-10-20T13:20:00Z","v":319,"vw":13.173631},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-20T13:25:00Z","v":541,"vw":13.2},{"c":13.21,"h":13.215,"l":13.175,"n":203,"o":13.21,"t":"2026-10-20T13:30:00Z","v":54784,"vw":13.199992},{"c":13.255,"h":13.26,"l":13.21,"n":205,"o":13.21,"t":"2026-10-20T13:35:00Z","v":27214,"vw":13.2373},{"c":13.335,"h":13.35,"l":13.26,"n":434,"o":13.26,"t":"2026-10-20T13:40:00Z","v":99675,"vw":13.294172},{"c":13.305,"h":13.34,"l":13.295,"n":201,"o":13.34,"t":"2026-10-20T13:45:00Z","v":34467,"vw":13.318787},{"c":13.285,"h":13.315,"l":13.275,"n":183,"o":13.305,"t":"2026-10-20T13:50:00Z","v":21775,"vw":13.296398},{"c":13.28,"h":13.295,"l":13.28,"n":223,"o":13.29,"t":"2026-10-20T13:55:00Z","v":34313,"vw":13.290534},{"c":13.285,"h":13.3,"l":13.27,"n":191,"o":13.285,"t":"2026-10-20T14:00:00Z","v":25993,"vw":13.282735},{"c":13.25,"h":13.28,"l":13.25,"n":132,"o":13.28,"t":"2026-10-20T14:05:00Z","v":12459,"vw":13.264736},{"c":13.285,"h":13.285,"l":13.255,"n":131,"o":13.255,"t":"2026-10-20T14:10:00Z","v":13206,"vw":13.271692},{"c":13.31,"h":13.31,"l":13.275,"n":140,"o":13.285,"t":"2026-10-20T14:15:00Z","v":12520,"vw":13.288612},{"c":13.32,"h":13.32,"l":13.305,"n":127,"o":13.305,"t":"2026-10-20T14:20:00Z","v":8969,"vw":13.31275},{"c":13.305,"h":13.32,"l":13.305,"n":215,"o":13.32,"t":"2026-10-20T14:25:00Z","v":20533,"vw":13.312069},{"c":13.295,"h":13.315,"l":13.29,"n":274,"o":13.305,"t":"2026-10-20T14:30:00Z","v":46302,"vw":13.301972},{"c":13.2912,"h":13.305,"l":13.29,"n":157,"o":13.295,"t":"2026-10-20T14:35:00Z","v":17970,"vw":13.297389},{"c":13.285,"h":13.305,"l":13.285,"n":307,"o":13.295,"t":"2026-10-20T14:40:00Z","v":109830,"vw":13.299948},{"c":13.295,"h":13.295,"l":13.28,"n":118,"o":13.28,"t":"2026-10-20T14:45:00Z","v":10527,"vw":13.290203},{"c":13.275,"h":13.295,"l":13.275,"n":166,"o":13.295,"t":"2026-10-20T14:50:00Z","v":22540,"vw":13.287391},{"c":13.29,"h":13.295,"l":13.27,"n":148,"o":13.27,"t":"2026-10-20T14:55:00Z","v":21274,"vw":13.286945},{"c":13.295,"h":13.295,"l":13.285,"n":151,"o":13.29,"t":"2026-10-20T15:00:00Z","v":15426,"vw":13.292501},{"c":13.295,"h":13.3,"l":13.295,"n":60,"o":13.3,"t":"2026-10-20T15:05:00Z","v":5382,"vw":13.296263},{"c":13.285,"h":13.305,"l":13.28,"n":167,"o":13.295,"t":"2026-10-20T15:10:00Z","v":16972,"vw":13.296471},{"c":13.285,"h":13.29,"l":13.275,"n":271,"o":13.285,"t":"2026-10-20T15:15:00Z","v":61598,"vw":13.281797},{"c":13.285,"h":13.29,"l":13.2801,"n":63,"o":13.29,"t":"2026-10-20T15:20:00Z","v":5580,"vw":13.285795},{"c":13.285,"h":13.29,"l":13.28,"n":75,"o":13.285,"t":"2026-10-20T15:25:00Z","v":6412,"vw":13.285785},{"c":13.295,"h":13.295,"l":13.28,"n":187,"o":13.285,"t":"2026-10-20T15:30:00Z","v":21454,"vw":13.286297},{"c":13.31,"h":13.31,"l":13.295,"n":146,"o":13.295,"t":"2026-10-20T15:35:00Z","v":25913,"vw":13.302318},{"c":13.305,"h":13.305,"l":13.295,"n":190,"o":13.305,"t":"2026-10-20T15:40:00Z","v":42181,"vw":13.300357},{"c":13.295,"h":13.305,"l":13.29,"n":93,"o":13.305,"t":"2026-10-20T15:45:00Z","v":12196,"vw":13.300243},{"c":13.295,"h":13.295,"l":13.285,"n":142,"o":13.29,"t":"2026-10-20T15:50:00Z","v":19979,"vw":13.292067},{"c":13.29,"h":13.295,"l":13.29,"n":131,"o":13.29,"t":"2026-10-20T15:55:00Z","v":10111,"vw":13.292048},{"c":13.275,"h":13.295,"l":13.275,"n":99,"o":13.29,"t":"2026-10-20T16:00:00Z","v":11291,"vw":13.283552},{"c":13.285,"h":13.285,"l":13.275,"n":110,"o":13.275,"t":"2026-10-20T16:05:00Z","v":13523,"vw":13.280416},{"c":13.275,"h":13.285,"l":13.275,"n":104,"o":13.285,"t":"2026-10-20T16:10:00Z","v":12174,"vw":13.280689},{"c":13.27,"h":13.285,"l":13.27,"n":128,"o":13.28,"t":"2026-10-20T16:15:00Z","v":16765,"vw":13.280095},{"c":13.29,"h":13.29,"l":13.27,"n":91,"o":13.27,"t":"2026-10-20T16:20:00Z","v":13388,"vw":13.280617},{"c":13.29,"h":13.29,"l":13.285,"n":32,"o":13.29,"t":"2026-10-20T16:25:00Z","v":3221,"vw":13.289091},{"c":13.28,"h":13.29,"l":13.28,"n":165,"o":13.29,"t":"2026-10-20T16:30:00Z","v":26473,"vw":13.283055},{"c":13.285,"h":13.285,"l":13.275,"n":110,"o":13.275,"t":"2026-10-20T16:35:00Z","v":10371,"vw":13.281189},{"c":13.285,"h":13.29,"l":13.281,"n":91,"o":13.285,"t":"2026-10-20T16:40:00Z","v":8732,"vw":13.285262},{"c":13.285,"h":13.29,"l":13.285,"n":63,"o":13.29,"t":"2026-10-20T16:45:00Z","v":8082,"vw":13.285932},{"c":13.285,"h":13.295,"l":13.28,"n":221,"o":13.285,"t":"2026-10-20T16:50:00Z","v":34478,"vw":13.290687},{"c":13.28,"h":13.285,"l":13.28,"n":311,"o":13.285,"t":"2026-10-20T16:55:00Z","v":12782,"vw":13.282456},{"c":13.285,"h":13.29,"l":13.28,"n":57,"o":13.29,"t":"2026-10-20T17:00:00Z","v":11979,"vw":13.285378},{"c":13.285,"h":13.29,"l":13.285,"n":32,"o":13.285,"t":"2026-10-20T17:05:00Z","v":2396,"vw":13.285355},{"c":13.295,"h":13.3,"l":13.285,"n":162,"o":13.285,"t":"2026-10-20T17:10:00Z","v":38952,"vw":13.292026},{"c":13.32,"h":13.32,"l":13.29,"n":145,"o":13.295,"t":"2026-10-20T17:15:00Z","v":68649,"vw":13.29995},{"c":13.285,"h":13.32,"l":13.28,"n":230,"o":13.3183,"t":"2026-10-20T17:20:00Z","v":60561,"vw":13.304261},{"c":13.285,"h":13.29,"l":13.285,"n":60,"o":13.285,"t":"2026-10-20T17:25:00Z","v":5226,"vw":13.28735},{"c":13.315,"h":13.32,"l":13.29,"n":291,"o":13.29,"t":"2026-10-20T17:30:00Z","v":127766,"vw":13.298014},{"c":13.3,"h":13.315,"l":13.285,"n":316,"o":13.315,"t":"2026-10-20T17:35:00Z","v":566535,"vw":13.29964},{"c":13.295,"h":13.32,"l":13.295,"n":138,"o":13.3,"t":"2026-10-20T17:40:00Z","v":20894,"vw":13.309566},{"c":13.305,"h":13.305,"l":13.295,"n":180,"o":13.295,"t":"2026-10-20T17:45:00Z","v":569645,"vw":13.300045},{"c":13.2815,"h":13.31,"l":13.275,"n":471,"o":13.305,"t":"2026-10-20T17:50:00Z","v":70461,"vw":13.293812},{"c":13.275,"h":13.28,"l":13.275,"n":76,"o":13.28,"t":"2026-10-20T17:55:00Z","v":6024,"vw":13.276261},{"c":13.2712,"h":13.275,"l":13.27,"n":119,"o":13.275,"t":"2026-10-20T18:00:00Z","v":22416,"vw":13.272841},{"c":13.28,"h":13.285,"l":13.275,"n":156,"o":13.275,"t":"2026-10-20T18:05:00Z","v":23464,"vw":13.279722},{"c":13.28,"h":13.285,"l":13.275,"n":164,"o":13.275,"t":"2026-10-20T18:10:00Z","v":21685,"vw":13.280439},{"c":13.295,"h":13.305,"l":13.275,"n":273,"o":13.275,"t":"2026-10-20T18:15:00Z","v":70848,"vw":13.295609},{"c":13.285,"h":13.29,"l":13.285,"n":61,"o":13.29,"t":"2026-10-20T18:20:00Z","v":11072,"vw":13.286791},{"c":13.285,"h":13.285,"l":13.275,"n":129,"o":13.285,"t":"2026-10-20T18:25:00Z","v":19012,"vw":13.279109},{"c":13.275,"h":13.285,"l":13.275,"n":133,"o":13.285,"t":"2026-10-20T18:30:00Z","v":15154,"vw":13.280021},{"c":13.275,"h":13.28,"l":13.275,"n":67,"o":13.275,"t":"2026-10-20T18:35:00Z","v":8040,"vw":13.275528},{"c":13.275,"h":13.275,"l":13.27,"n":92,"o":13.275,"t":"2026-10-20T18:40:00Z","v":5810,"vw":13.274232},{"c":13.27,"h":13.28,"l":13.27,"n":63,"o":13.275,"t":"2026-10-20T18:45:00Z","v":5053,"vw":13.273143},{"c":13.295,"h":13.3,"l":13.26,"n":476,"o":13.275,"t":"2026-10-20T18:50:00Z","v":115924,"vw":13.283979},{"c":13.3388,"h":13.34,"l":13.29,"n":628,"o":13.295,"t":"2026-10-20T18:55:00Z","v":163401,"vw":13.320288},{"c":13.305,"h":13.34,"l":13.305,"n":241,"o":13.34,"t":"2026-10-20T19:00:00Z","v":45589,"vw":13.321242},{"c":13.295,"h":13.31,"l":13.295,"n":140,"o":13.305,"t":"2026-10-20T19:05:00Z","v":20010,"vw":13.30251},{"c":13.275,"h":13.295,"l":13.275,"n":156,"o":13.295,"t":"2026-10-20T19:10:00Z","v":29204,"vw":13.285582},{"c":13.265,"h":13.275,"l":13.265,"n":157,"o":13.275,"t":"2026-10-20T19:15:00Z","v":24015,"vw":13.270006},{"c":13.26,"h":13.27,"l":13.26,"n":117,"o":13.265,"t":"2026-10-20T19:20:00Z","v":15721,"vw":13.264565},{"c":13.26,"h":13.265,"l":13.255,"n":235,"o":13.26,"t":"2026-10-20T19:25:00Z","v":40048,"vw":13.260547},{"c":13.265,"h":13.27,"l":13.265,"n":113,"o":13.265,"t":"2026-10-20T19:30:00Z","v":9696,"vw":13.265459},{"c":13.275,"h":13.28,"l":13.265,"n":197,"o":13.265,"t":"2026-10-20T19:35:00Z","v":40803,"vw":13.271699},{"c":13.305,"h":13.31,"l":13.28,"n":390,"o":13.28,"t":"2026-10-20T19:40:00Z","v":98296,"vw":13.28633},{"c":13.295,"h":13.32,"l":13.29,"n":432,"o":13.31,"t":"2026-10-20T19:45:00Z","v":121584,"vw":13.30375},{"c":13.265,"h":13.3,"l":13.255,"n":509,"o":13.29,"t":"2026-10-20T19:50:00Z","v":144710,"vw":13.272629},{"c":13.26,"h":13.27,"l":13.25,"n":1348,"o":13.265,"t":"2026-10-20T19:55:00Z","v":314260,"vw":13.260332},{"c":13.26,"h":13.26,"l":13.26,"n":17,"o":13.26,"t":"2026-10-20T20:00:00Z","v":267909,"vw":13.26},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-20T20:25:00Z","v":500,"vw":13.26},{"c":13.2577,"h":13.2577,"l":13.2577,"n":1,"o":13.2577,"t":"2026-10-20T22:25:00Z","v":155,"vw":13.2577},{"c":13.2,"h":13.5,"l":12.5,"n":44,"o":12.5,"t":"2026-10-21T08:00:00Z","v":8344,"vw":12.815009},{"c":13.2,"h":13.2,"l":13.15,"n":3,"o":13.15,"t":"2026-10-21T08:05:00Z","v":376,"vw":13.165337},{"c":13,"h":13.15,"l":13,"n":36,"o":13.15,"t":"2026-10-21T08:10:00Z","v":10601,"vw":13.1176},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-21T10:15:00Z","v":310,"vw":13.18},{"c":13.21,"h":13.21,"l":13.2,"n":2,"o":13.2,"t":"2026-10-21T10:20:00Z","v":350,"vw":13.207143},{"c":13.21,"h":13.21,"l":13.21,"n":8,"o":13.21,"t":"2026-10-21T10:25:00Z","v":960,"vw":13.21},{"c":13.21,"h":13.26,"l":13.21,"n":12,"o":13.21,"t":"2026-10-21T10:35:00Z","v":1150,"vw":13.216219},{"c":13.21,"h":13.25,"l":13.21,"n":2,"o":13.25,"t":"2026-10-21T10:40:00Z","v":200,"vw":13.23},{"c":13.1,"h":13.25,"l":13.1,"n":40,"o":13.25,"t":"2026-10-21T11:30:00Z","v":4443,"vw":13.197674},{"c":13.1,"h":13.25,"l":13.1,"n":68,"o":13.25,"t":"2026-10-21T12:00:00Z","v":11926,"vw":13.199546},{"c":13.17,"h":13.24,"l":13.16,"n":207,"o":13.24,"t":"2026-10-21T13:30:00Z","v":70798,"vw":13.192481},{"c":13.215,"h":13.23,"l":13.175,"n":265,"o":13.175,"t":"2026-10-21T13:35:00Z","v":138789,"vw":13.202513},{"c":13.215,"h":13.215,"l":13.2,"n":163,"o":13.215,"t":"2026-10-21T13:40:00Z","v":54417,"vw":13.209801},{"c":13.2,"h":13.21,"l":13.18,"n":307,"o":13.21,"t":"2026-10-21T13:45:00Z","v":183218,"vw":13.185789},{"c":13.18,"h":13.21,"l":13.18,"n":146,"o":13.205,"t":"2026-10-21T13:50:00Z","v":17164,"vw":13.197924},{"c":13.175,"h":13.185,"l":13.165,"n":91,"o":13.18,"t":"2026-10-21T13:55:00Z","v":10966,"vw":13.172772},{"c":13.1699,"h":13.175,"l":13.155,"n":121,"o":13.175,"t":"2026-10-21T14:00:00Z","v":6731,"vw":13.162528},{"c":13.18,"h":13.185,"l":13.155,"n":175,"o":13.16,"t":"2026-10-21T14:05:00Z","v":40991,"vw":13.168505},{"c":13.175,"h":13.18,"l":13.17,"n":118,"o":13.175,"t":"2026-10-21T14:10:00Z","v":6812,"vw":13.175307},{"c":13.17,"h":13.185,"l":13.17,"n":182,"o":13.18,"t":"2026-10-21T14:15:00Z","v":25026,"vw":13.179917},{"c":13.175,"h":13.18,"l":13.17,"n":89,"o":13.17,"t":"2026-10-21T14:20:00Z","v":6622,"vw":13.174711},{"c":13.17,"h":13.175,"l":13.165,"n":134,"o":13.17,"t":"2026-10-21T14:25:00Z","v":10173,"vw":13.169788},{"c":13.175,"h":13.18,"l":13.17,"n":71,"o":13.175,"t":"2026-10-21T14:30:00Z","v":5572,"vw":13.177507},{"c":13.19,"h":13.2,"l":13.17,"n":145,"o":13.175,"t":"2026-10-21T14:35:00Z","v":18059,"vw":13.185487},{"c":13.185,"h":13.195,"l":13.18,"n":143,"o":13.19,"t":"2026-10-21T14:40:00Z","v":16817,"vw":13.188461},{"c":13.18,"h":13.19,"l":13.18,"n":140,"o":13.185,"t":"2026-10-21T14:45:00Z","v":16529,"vw":13.18367},{"c":13.18,"h":13.185,"l":13.17,"n":187,"o":13.18,"t":"2026-10-21T14:50:00Z","v":22357,"vw":13.179449},{"c":13.175,"h":13.186,"l":13.17,"n":158,"o":13.18,"t":"2026-10-21T14:55:00Z","v":20703,"vw":13.173665},{"c":13.2,"h":13.206,"l":13.17,"n":270,"o":13.175,"t":"2026-10-21T15:00:00Z","v":45558,"vw":13.189101},{"c":13.195,"h":13.2001,"l":13.19,"n":124,"o":13.2,"t":"2026-10-21T15:05:00Z","v":15709,"vw":13.196021},{"c":13.19,"h":13.205,"l":13.19,"n":160,"o":13.195,"t":"2026-10-21T15:10:00Z","v":22274,"vw":13.197648},{"c":13.2,"h":13.205,"l":13.185,"n":354,"o":13.19,"t":"2026-10-21T15:15:00Z","v":69735,"vw":13.196008},{"c":13.205,"h":13.21,"l":13.2,"n":129,"o":13.2,"t":"2026-10-21T15:20:00Z","v":18328,"vw":13.203983},{"c":13.2,"h":13.21,"l":13.2,"n":191,"o":13.205,"t":"2026-10-21T15:25:00Z","v":30629,"vw":13.206955},{"c":13.2,"h":13.205,"l":13.195,"n":127,"o":13.2,"t":"2026-10-21T15:30:00Z","v":14247,"vw":13.20051},{"c":13.19,"h":13.205,"l":13.19,"n":109,"o":13.205,"t":"2026-10-21T15:35:00Z","v":7138,"vw":13.199049},{"c":13.19,"h":13.195,"l":13.19,"n":67,"o":13.19,"t":"2026-10-21T15:40:00Z","v":5430,"vw":13.190285},{"c":13.195,"h":13.2,"l":13.19,"n":51,"o":13.195,"t":"2026-10-21T15:45:00Z","v":5249,"vw":13.193367},{"c":13.195,"h":13.2,"l":13.195,"n":50,"o":13.195,"t":"2026-10-21T15:50:00Z","v":3629,"vw":13.195167},{"c":13.19,"h":13.2,"l":13.19,"n":77,"o":13.195,"t":"2026-10-21T15:55:00Z","v":3461,"vw":13.194561},{"c":13.195,"h":13.2,"l":13.195,"n":34,"o":13.195,"t":"2026-10-21T16:00:00Z","v":2548,"vw":13.195675},{"c":13.18,"h":13.2,"l":13.18,"n":99,"o":13.195,"t":"2026-10-21T16:05:00Z","v":9461,"vw":13.190087},{"c":13.18,"h":13.185,"l":13.18,"n":62,"o":13.18,"t":"2026-10-21T16:10:00Z","v":4953,"vw":13.18015},{"c":13.175,"h":13.185,"l":13.17,"n":98,"o":13.18,"t":"2026-10-21T16:15:00Z","v":12091,"vw":13.179411},{"c":13.18,"h":13.18,"l":13.175,"n":82,"o":13.175,"t":"2026-10-21T16:20:00Z","v":5824,"vw":13.176208},{"c":13.175,"h":13.18,"l":13.17,"n":52,"o":13.175,"t":"2026-10-21T16:25:00Z","v":2903,"vw":13.175247},{"c":13.17,"h":13.18,"l":13.17,"n":123,"o":13.175,"t":"2026-10-21T16:30:00Z","v":28886,"vw":13.178771},{"c":13.165,"h":13.175,"l":13.16,"n":69,"o":13.175,"t":"2026-10-21T16:35:00Z","v":12397,"vw":13.170329},{"c":13.155,"h":13.165,"l":13.155,"n":107,"o":13.16,"t":"2026-10-21T16:40:00Z","v":16520,"vw":13.15916},{"c":13.16,"h":13.17,"l":13.1501,"n":81,"o":13.155,"t":"2026-10-21T16:45:00Z","v":19457,"vw":13.162898},{"c":13.165,"h":13.165,"l":13.16,"n":34,"o":13.165,"t":"2026-10-21T16:50:00Z","v":2872,"vw":13.163887},{"c":13.17,"h":13.17,"l":13.165,"n":31,"o":13.17,"t":"2026-10-21T16:55:00Z","v":1686,"vw":13.165943},{"c":13.165,"h":13.17,"l":13.165,"n":26,"o":13.165,"t":"2026-10-21T17:00:00Z","v":1695,"vw":13.165337},{"c":13.17,"h":13.175,"l":13.16,"n":123,"o":13.165,"t":"2026-10-21T17:05:00Z","v":16415,"vw":13.16979},{"c":13.165,"h":13.175,"l":13.165,"n":87,"o":13.17,"t":"2026-10-21T17:10:00Z","v":10539,"vw":13.170923},{"c":13.165,"h":13.165,"l":13.16,"n":43,"o":13.165,"t":"2026-10-21T17:15:00Z","v":1563,"vw":13.164583},{"c":13.165,"h":13.165,"l":13.16,"n":46,"o":13.165,"t":"2026-10-21T17:20:00Z","v":1386,"vw":13.16375},{"c":13.165,"h":13.17,"l":13.16,"n":66,"o":13.17,"t":"2026-10-21T17:25:00Z","v":7734,"vw":13.162117},{"c":13.165,"h":13.17,"l":13.16,"n":78,"o":13.165,"t":"2026-10-21T17:30:00Z","v":3308,"vw":13.164314},{"c":13.165,"h":13.17,"l":13.165,"n":67,"o":13.165,"t":"2026-10-21T17:35:00Z","v":6206,"vw":13.165092},{"c":13.175,"h":13.175,"l":13.1601,"n":109,"o":13.165,"t":"2026-10-21T17:40:00Z","v":13562,"vw":13.169448},{"c":13.165,"h":13.17,"l":13.165,"n":74,"o":13.17,"t":"2026-10-21T17:45:00Z","v":10302,"vw":13.169621},{"c":13.175,"h":13.175,"l":13.17,"n":62,"o":13.17,"t":"2026-10-21T17:50:00Z","v":11569,"vw":13.170879},{"c":13.175,"h":13.175,"l":13.17,"n":31,"o":13.17,"t":"2026-10-21T17:55:00Z","v":2079,"vw":13.171474},{"c":13.175,"h":13.18,"l":13.17,"n":45,"o":13.175,"t":"2026-10-21T18:00:00Z","v":2972,"vw":13.173988},{"c":13.175,"h":13.18,"l":13.175,"n":25,"o":13.18,"t":"2026-10-21T18:05:00Z","v":2012,"vw":13.175441},{"c":13.175,"h":13.175,"l":13.17,"n":41,"o":13.175,"t":"2026-10-21T18:10:00Z","v":2356,"vw":13.173098},{"c":13.175,"h":13.18,"l":13.17,"n":34,"o":13.175,"t":"2026-10-21T18:15:00Z","v":3092,"vw":13.175271},{"c":13.175,"h":13.18,"l":13.17,"n":59,"o":13.17,"t":"2026-10-21T18:20:00Z","v":2661,"vw":13.175702},{"c":13.175,"h":13.18,"l":13.1701,"n":49,"o":13.175,"t":"2026-10-21T18:25:00Z","v":2417,"vw":13.174577},{"c":13.175,"h":13.18,"l":13.17,"n":75,"o":13.175,"t":"2026-10-21T18:30:00Z","v":4613,"vw":13.175},{"c":13.18,"h":13.18,"l":13.175,"n":67,"o":13.175,"t":"2026-10-21T18:35:00Z","v":3319,"vw":13.178072},{"c":13.175,"h":13.18,"l":13.17,"n":110,"o":13.175,"t":"2026-10-21T18:40:00Z","v":8713,"vw":13.174508},{"c":13.17,"h":13.18,"l":13.165,"n":158,"o":13.17,"t":"2026-10-21T18:45:00Z","v":14248,"vw":13.170363},{"c":13.185,"h":13.185,"l":13.17,"n":204,"o":13.17,"t":"2026-10-21T18:50:00Z","v":38632,"vw":13.179053},{"c":13.19,"h":13.19,"l":13.185,"n":101,"o":13.185,"t":"2026-10-21T18:55:00Z","v":12544,"vw":13.186095},{"c":13.18,"h":13.19,"l":13.17,"n":186,"o":13.19,"t":"2026-10-21T19:00:00Z","v":25481,"vw":13.176546},{"c":13.175,"h":13.18,"l":13.17,"n":121,"o":13.175,"t":"2026-10-21T19:05:00Z","v":13141,"vw":13.174995},{"c":13.175,"h":13.175,"l":13.165,"n":147,"o":13.17,"t":"2026-10-21T19:10:00Z","v":19465,"vw":13.170738},{"c":13.175,"h":13.18,"l":13.175,"n":62,"o":13.175,"t":"2026-10-21T19:15:00Z","v":5607,"vw":13.175599},{"c":13.165,"h":13.18,"l":13.165,"n":142,"o":13.175,"t":"2026-10-21T19:20:00Z","v":28092,"vw":13.170725},{"c":13.18,"h":13.18,"l":13.17,"n":147,"o":13.17,"t":"2026-10-21T19:25:00Z","v":14418,"vw":13.173517},{"c":13.17,"h":13.175,"l":13.17,"n":148,"o":13.175,"t":"2026-10-21T19:30:00Z","v":10379,"vw":13.174503},{"c":13.155,"h":13.175,"l":13.15,"n":229,"o":13.17,"t":"2026-10-21T19:35:00Z","v":25911,"vw":13.164678},{"c":13.155,"h":13.16,"l":13.15,"n":128,"o":13.16,"t":"2026-10-21T19:40:00Z","v":11943,"vw":13.156039},{"c":13.1695,"h":13.18,"l":13.16,"n":317,"o":13.16,"t":"2026-10-21T19:45:00Z","v":55747,"vw":13.167483},{"c":13.17,"h":13.18,"l":13.16,"n":472,"o":13.165,"t":"2026-10-21T19:50:00Z","v":41702,"vw":13.170179},{"c":13.2,"h":13.2,"l":13.17,"n":1762,"o":13.175,"t":"2026-10-21T19:55:00Z","v":294085,"vw":13.181856},{"c":13.19,"h":13.19,"l":13.19,"n":11,"o":13.19,"t":"2026-10-21T20:00:00Z","v":249940,"vw":13.19},{"c":13.08,"h":13.1,"l":13,"n":50,"o":13.1,"t":"2026-10-22T11:05:00Z","v":3651,"vw":13.084392},{"c":13,"h":13,"l":12.9,"n":43,"o":12.9,"t":"2026-10-22T12:00:00Z","v":4915,"vw":12.934844},{"c":13.04,"h":13.07,"l":13,"n":16,"o":13.01,"t":"2026-10-22T12:15:00Z","v":1333,"vw":13.014166},{"c":13,"h":13.08,"l":13,"n":27,"o":13.06,"t":"2026-10-22T13:05:00Z","v":2418,"vw":13.030833},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-22T13:10:00Z","v":180,"vw":12.96},{"c":13.12,"h":13.15,"l":13.055,"n":384,"o":13.11,"t":"2026-10-22T13:30:00Z","v":81416,"vw":13.090971},{"c":13.145,"h":13.145,"l":13.12,"n":241,"o":13.12,"t":"2026-10-22T13:35:00Z","v":42852,"vw":13.125804},{"c":13.155,"h":13.155,"l":13.14,"n":82,"o":13.15,"t":"2026-10-22T13:40:00Z","v":12851,"vw":13.147456},{"c":13.16,"h":13.16,"l":13.14,"n":160,"o":13.15,"t":"2026-10-22T13:45:00Z","v":25230,"vw":13.151978},{"c":13.155,"h":13.165,"l":13.155,"n":241,"o":13.16,"t":"2026-10-22T13:50:00Z","v":44303,"vw":13.16005},{"c":13.155,"h":13.155,"l":13.145,"n":79,"o":13.155,"t":"2026-10-22T13:55:00Z","v":31179,"vw":13.146911},{"c":13.155,"h":13.165,"l":13.15,"n":187,"o":13.16,"t":"2026-10-22T14:00:00Z","v":26325,"vw":13.163167},{"c":13.165,"h":13.17,"l":13.16,"n":256,"o":13.16,"t":"2026-10-22T14:05:00Z","v":31136,"vw":13.165872},{"c":13.165,"h":13.17,"l":13.165,"n":104,"o":13.165,"t":"2026-10-22T14:10:00Z","v":9768,"vw":13.165363},{"c":13.175,"h":13.185,"l":13.16,"n":303,"o":13.165,"t":"2026-10-22T14:15:00Z","v":30407,"vw":13.168632},{"c":13.185,"h":13.19,"l":13.175,"n":64,"o":13.175,"t":"2026-10-22T14:20:00Z","v":5394,"vw":13.182278},{"c":13.185,"h":13.1888,"l":13.175,"n":160,"o":13.18,"t":"2026-10-22T14:25:00Z","v":31746,"vw":13.182316},{"c":13.175,"h":13.2,"l":13.17,"n":161,"o":13.185,"t":"2026-10-22T14:30:00Z","v":16395,"vw":13.186227},{"c":13.205,"h":13.205,"l":13.165,"n":235,"o":13.17,"t":"2026-10-22T14:35:00Z","v":38915,"vw":13.177846},{"c":13.205,"h":13.205,"l":13.18,"n":184,"o":13.205,"t":"2026-10-22T14:40:00Z","v":39193,"vw":13.194712},{"c":13.235,"h":13.235,"l":13.205,"n":137,"o":13.205,"t":"2026-10-22T14:45:00Z","v":15970,"vw":13.220485},{"c":13.245,"h":13.25,"l":13.24,"n":89,"o":13.24,"t":"2026-10-22T14:50:00Z","v":6508,"vw":13.242377},{"c":13.24,"h":13.245,"l":13.24,"n":54,"o":13.24,"t":"2026-10-22T14:55:00Z","v":2591,"vw":13.24071},{"c":13.255,"h":13.255,"l":13.22,"n":168,"o":13.24,"t":"2026-10-22T15:00:00Z","v":20146,"vw":13.235892},{"c":13.25,"h":13.255,"l":13.245,"n":94,"o":13.25,"t":"2026-10-22T15:05:00Z","v":11006,"vw":13.250124},{"c":13.25,"h":13.26,"l":13.25,"n":52,"o":13.25,"t":"2026-10-22T15:10:00Z","v":3100,"vw":13.252329},{"c":13.26,"h":13.27,"l":13.25,"n":153,"o":13.25,"t":"2026-10-22T15:15:00Z","v":23489,"vw":13.258046},{"c":13.29,"h":13.29,"l":13.265,"n":165,"o":13.265,"t":"2026-10-22T15:20:00Z","v":17287,"vw":13.274277},{"c":13.27,"h":13.285,"l":13.26,"n":270,"o":13.285,"t":"2026-10-22T15:25:00Z","v":32885,"vw":13.270244},{"c":13.285,"h":13.289,"l":13.27,"n":115,"o":13.27,"t":"2026-10-22T15:30:00Z","v":12512,"vw":13.27974},{"c":13.28,"h":13.285,"l":13.27,"n":91,"o":13.28,"t":"2026-10-22T15:35:00Z","v":8820,"vw":13.279255},{"c":13.255,"h":13.27,"l":13.255,"n":98,"o":13.27,"t":"2026-10-22T15:40:00Z","v":9961,"vw":13.263868},{"c":13.25,"h":13.26,"l":13.25,"n":114,"o":13.255,"t":"2026-10-22T15:45:00Z","v":42005,"vw":13.253037},{"c":13.24,"h":13.26,"l":13.24,"n":118,"o":13.255,"t":"2026-10-22T15:50:00Z","v":13188,"vw":13.247946},{"c":13.23,"h":13.24,"l":13.23,"n":115,"o":13.24,"t":"2026-10-22T15:55:00Z","v":12002,"vw":13.237463},{"c":13.255,"h":13.255,"l":13.23,"n":174,"o":13.23,"t":"2026-10-22T16:00:00Z","v":50384,"vw":13.241319},{"c":13.245,"h":13.25,"l":13.245,"n":72,"o":13.25,"t":"2026-10-22T16:05:00Z","v":4648,"vw":13.249678},{"c":13.245,"h":13.25,"l":13.24,"n":107,"o":13.245,"t":"2026-10-22T16:10:00Z","v":10656,"vw":13.245202},{"c":13.27,"h":13.27,"l":13.25,"n":197,"o":13.25,"t":"2026-10-22T16:15:00Z","v":48958,"vw":13.253737},{"c":13.27,"h":13.27,"l":13.255,"n":121,"o":13.26,"t":"2026-10-22T16:20:00Z","v":17707,"vw":13.260815},{"c":13.275,"h":13.2776,"l":13.26,"n":103,"o":13.26,"t":"2026-10-22T16:25:00Z","v":13302,"vw":13.268212},{"c":13.25,"h":13.275,"l":13.25,"n":118,"o":13.275,"t":"2026-10-22T16:30:00Z","v":12449,"vw":13.262401},{"c":13.225,"h":13.25,"l":13.225,"n":146,"o":13.25,"t":"2026-10-22T16:35:00Z","v":16612,"vw":13.237},{"c":13.23,"h":13.23,"l":13.22,"n":89,"o":13.225,"t":"2026-10-22T16:40:00Z","v":6834,"vw":13.224313},{"c":13.235,"h":13.235,"l":13.225,"n":100,"o":13.225,"t":"2026-10-22T16:45:00Z","v":6706,"vw":13.229037},{"c":13.255,"h":13.265,"l":13.225,"n":203,"o":13.23,"t":"2026-10-22T16:50:00Z","v":29946,"vw":13.244821},{"c":13.285,"h":13.285,"l":13.255,"n":88,"o":13.258,"t":"2026-10-22T16:55:00Z","v":54407,"vw":13.257569},{"c":13.24,"h":13.28,"l":13.215,"n":414,"o":13.28,"t":"2026-10-22T17:00:00Z","v":103806,"vw":13.247647},{"c":13.235,"h":13.25,"l":13.235,"n":185,"o":13.245,"t":"2026-10-22T17:05:00Z","v":12525,"vw":13.243384},{"c":13.2501,"h":13.27,"l":13.24,"n":191,"o":13.24,"t":"2026-10-22T17:10:00Z","v":21739,"vw":13.253482},{"c":13.215,"h":13.255,"l":13.205,"n":258,"o":13.255,"t":"2026-10-22T17:15:00Z","v":85286,"vw":13.229318},{"c":13.2,"h":13.225,"l":13.2,"n":227,"o":13.215,"t":"2026-10-22T17:20:00Z","v":28789,"vw":13.216334},{"c":13.205,"h":13.215,"l":13.2,"n":197,"o":13.2,"t":"2026-10-22T17:25:00Z","v":36717,"vw":13.208602},{"c":13.235,"h":13.235,"l":13.2,"n":189,"o":13.205,"t":"2026-10-22T17:30:00Z","v":38452,"vw":13.220426},{"c":13.26,"h":13.26,"l":13.2301,"n":356,"o":13.235,"t":"2026-10-22T17:35:00Z","v":93066,"vw":13.246105},{"c":13.255,"h":13.26,"l":13.25,"n":177,"o":13.26,"t":"2026-10-22T17:40:00Z","v":39552,"vw":13.254992},{"c":13.245,"h":13.255,"l":13.245,"n":274,"o":13.255,"t":"2026-10-22T17:45:00Z","v":47741,"vw":13.251279},{"c":13.245,"h":13.25,"l":13.24,"n":82,"o":13.25,"t":"2026-10-22T17:50:00Z","v":5393,"vw":13.244132},{"c":13.265,"h":13.265,"l":13.245,"n":298,"o":13.245,"t":"2026-10-22T17:55:00Z","v":37327,"vw":13.25568},{"c":13.23,"h":13.265,"l":13.23,"n":188,"o":13.265,"t":"2026-10-22T18:00:00Z","v":25558,"vw":13.247464},{"c":13.245,"h":13.255,"l":13.23,"n":319,"o":13.235,"t":"2026-10-22T18:05:00Z","v":67735,"vw":13.242482},{"c":13.265,"h":13.265,"l":13.2411,"n":189,"o":13.2491,"t":"2026-10-22T18:10:00Z","v":44414,"vw":13.252105},{"c":13.25,"h":13.265,"l":13.25,"n":206,"o":13.265,"t":"2026-10-22T18:15:00Z","v":39588,"vw":13.257921},{"c":13.255,"h":13.26,"l":13.245,"n":184,"o":13.245,"t":"2026-10-22T18:20:00Z","v":16307,"vw":13.249277},{"c":13.235,"h":13.255,"l":13.235,"n":164,"o":13.255,"t":"2026-10-22T18:25:00Z","v":27943,"vw":13.240899},{"c":13.255,"h":13.255,"l":13.225,"n":391,"o":13.23,"t":"2026-10-22T18:30:00Z","v":134344,"vw":13.247499},{"c":13.225,"h":13.255,"l":13.225,"n":572,"o":13.25,"t":"2026-10-22T18:35:00Z","v":146163,"vw":13.248053},{"c":13.225,"h":13.235,"l":13.225,"n":129,"o":13.227,"t":"2026-10-22T18:40:00Z","v":29782,"vw":13.229658},{"c":13.23,"h":13.255,"l":13.225,"n":642,"o":13.225,"t":"2026-10-22T18:45:00Z","v":127026,"vw":13.243326},{"c":13.24,"h":13.24,"l":13.23,"n":159,"o":13.235,"t":"2026-10-22T18:50:00Z","v":23117,"vw":13.237437},{"c":13.245,"h":13.25,"l":13.235,"n":183,"o":13.235,"t":"2026-10-22T18:55:00Z","v":21031,"vw":13.242011},{"c":13.245,"h":13.265,"l":13.235,"n":748,"o":13.245,"t":"2026-10-22T19:00:00Z","v":155167,"vw":13.25126},{"c":13.235,"h":13.245,"l":13.23,"n":323,"o":13.245,"t":"2026-10-22T19:05:00Z","v":53531,"vw":13.236506},{"c":13.215,"h":13.235,"l":13.215,"n":202,"o":13.235,"t":"2026-10-22T19:10:00Z","v":32591,"vw":13.225587},{"c":13.225,"h":13.225,"l":13.21,"n":293,"o":13.215,"t":"2026-10-22T19:15:00Z","v":70156,"vw":13.215647},{"c":13.235,"h":13.25,"l":13.225,"n":242,"o":13.225,"t":"2026-10-22T19:20:00Z","v":46173,"vw":13.233342},{"c":13.22,"h":13.235,"l":13.21,"n":277,"o":13.235,"t":"2026-10-22T19:25:00Z","v":59526,"vw":13.222346},{"c":13.215,"h":13.225,"l":13.2,"n":500,"o":13.225,"t":"2026-10-22T19:30:00Z","v":90047,"vw":13.211759},{"c":13.215,"h":13.23,"l":13.2,"n":575,"o":13.215,"t":"2026-10-22T19:35:00Z","v":114331,"vw":13.215137},{"c":13.195,"h":13.215,"l":13.19,"n":500,"o":13.215,"t":"2026-10-22T19:40:00Z","v":83534,"vw":13.207133},{"c":13.19,"h":13.2,"l":13.18,"n":547,"o":13.195,"t":"2026-10-22T19:45:00Z","v":110344,"vw":13.189551},{"c":13.195,"h":13.215,"l":13.19,"n":1128,"o":13.195,"t":"2026-10-22T19:50:00Z","v":330470,"vw":13.200989},{"c":13.23,"h":13.245,"l":13.195,"n":1642,"o":13.195,"t":"2026-10-22T19:55:00Z","v":349437,"vw":13.224353},{"c":13.23,"h":13.23,"l":13.23,"n":13,"o":13.23,"t":"2026-10-22T20:00:00Z","v":243768,"vw":13.23}],"history":[{"c":78.74,"h":80,"l":78.4,"n":2624,"o":80,"t":"2024-10-21T04:00:00Z","v":138938,"vw":78.746505},{"c":79.64,"h":79.69,"l":78.14,"n":2703,"o":78.14,"t":"2024-10-22T04:00:00Z","v":133859,"vw":79.396098},{"c":78.08,"h":79.16,"l":77.441,"n":6051,"o":78.95,"t":"2024-10-23T04:00:00Z","v":129136,"vw":78.172575},{"c":77.52,"h":78.27,"l":77.4,"n":1902,"o":78.27,"t":"2024-10-24T04:00:00Z","v":148586,"vw":77.570422},{"c":76.38,"h":77.56,"l":76.3,"n":2498,"o":77.52,"t":"2024-10-25T04:00:00Z","v":149238,"vw":76.557629},{"c":78.44,"h":78.44,"l":77.22,"n":2792,"o":77.22,"t":"2024-10-28T04:00:00Z","v":181350,"vw":78.141377},{"c":75.15,"h":76.43,"l":75,"n":3062,"o":76.01,"t":"2024-10-29T04:00:00Z","v":143584,"vw":75.300515},{"c":74.16,"h":75.15,"l":73.74,"n":3216,"o":74,"t":"2024-10-30T04:00:00Z","v":188888,"vw":74.100697},{"c":73.9,"h":74.87,"l":73.42,"n":2782,"o":74.16,"t":"2024-10-31T04:00:00Z","v":177355,"vw":73.908645},{"c":74.27,"h":74.55,"l":73.94,"n":2117,"o":74.45,"t":"2024-11-01T04:00:00Z","v":96746,"vw":74.218335},{"c":73.99,"h":74.88,"l":73.9,"n":2837,"o":74.88,"t":"2024-11-04T05:00:00Z","v":139314,"vw":74.213104},{"c":14.61,"h":15.31,"l":14.52,"n":7488,"o":15.16,"t":"2024-11-05T05:00:00Z","v":493411,"vw":14.648666},{"c":15.2,"h":15.405,"l":15.14,"n":5474,"o":15.3,"t":"2024-11-06T05:00:00Z","v":547826,"vw":15.225512},{"c":15.09,"h":15.28,"l":15,"n":5602,"o":15.2,"t":"2024-11-07T05:00:00Z","v":516755,"vw":15.08016},{"c":15.11,"h":15.165,"l":14.99,"n":5806,"o":14.99,"t":"2024-11-08T05:00:00Z","v":483137,"vw":15.074706},{"c":15,"h":15.19,"l":15,"n":4771,"o":15.1,"t":"2024-11-11T05:00:00Z","v":388412,"vw":15.05998},{"c":14.77,"h":14.95,"l":14.7,"n":5999,"o":14.9,"t":"2024-11-12T05:00:00Z","v":708097,"vw":14.754303},{"c":14.56,"h":14.72,"l":14.505,"n":7249,"o":14.72,"t":"2024-11-13T05:00:00Z","v":703553,"vw":14.57436},{"c":14.24,"h":14.5,"l":14.18,"n":8778,"o":14.47,"t":"2024-11-14T05:00:00Z","v":1154011,"vw":14.277027},{"c":14.17,"h":14.235,"l":14.01,"n":10328,"o":14.18,"t":"2024-11-15T05:00:00Z","v":961222,"vw":14.129829},{"c":14.1,"h":14.18,"l":13.97,"n":5851,"o":14.1,"t":"2024-11-18T05:00:00Z","v":1882010,"vw":14.101441},{"c":14.35,"h":14.35,"l":14.1,"n":6214,"o":14.12,"t":"2024-11-19T05:00:00Z","v":1007878,"vw":14.290027},{"c":14.3,"h":14.4,"l":14.24,"n":5575,"o":14.38,"t":"2024-11-20T05:00:00Z","v":1060313,"vw":14.271112},{"c":13.99,"h":14.25,"l":13.925,"n":10505,"o":14.05,"t":"2024-11-21T05:00:00Z","v":1590982,"vw":13.994383},{"c":14.2,"h":14.2969,"l":14.12,"n":6811,"o":14.24,"t":"2024-11-22T05:00:00Z","v":1342964,"vw":14.207508},{"c":14.32,"h":14.43,"l":14.2,"n":10242,"o":14.2,"t":"2024-11-25T05:00:00Z","v":1672528,"vw":14.315517},{"c":14.14,"h":14.35,"l":14.05,"n":9049,"o":14.32,"t":"2024-11-26T05:00:00Z","v":2485926,"vw":14.119545},{"c":14.08,"h":14.14,"l":13.96,"n":7482,"o":14.06,"t":"2024-11-27T05:00:00Z","v":2124959,"vw":14.022108},{"c":14.14,"h":14.21,"l":14.1,"n":2884,"o":14.1,"t":"2024-11-29T05:00:00Z","v":565482,"vw":14.145658},{"c":14.3,"h":14.35,"l":14.21,"n":8438,"o":14.32,"t":"2024-12-02T05:00:00Z","v":1640518,"vw":14.272223},{"c":14.3,"h":14.33,"l":14.16,"n":6373,"o":14.25,"t":"2024-12-03T05:00:00Z","v":1387132,"vw":14.26695},{"c":14.2,"h":14.28,"l":14.15,"n":8242,"o":14.26,"t":"2024-12-04T05:00:00Z","v":1972720,"vw":14.195221},{"c":14.47,"h":14.568,"l":14.4,"n":7436,"o":14.54,"t":"2024-12-05T05:00:00Z","v":1303607,"vw":14.472171},{"c":14.57,"h":14.59,"l":14.42,"n":6698,"o":14.56,"t":"2024-12-06T05:00:00Z","v":1021241,"vw":14.543996},{"c":14.47,"h":14.73,"l":14.47,"n":11226,"o":14.56,"t":"2024-12-09T05:00:00Z","v":1371020,"vw":14.539938},{"c":14.32,"h":14.4,"l":14.29,"n":7401,"o":14.4,"t":"2024-12-10T05:00:00Z","v":1147292,"vw":14.324287},{"c":14.46,"h":14.55,"l":14.385,"n":12797,"o":14.5,"t":"2024-12-11T05:00:00Z","v":1692339,"vw":14.459825},{"c":14.4,"h":14.53,"l":14.4,"n":10947,"o":14.48,"t":"2024-12-12T05:00:00Z","v":1715260,"vw":14.454058},{"c":14.46,"h":14.575,"l":14.44,"n":8251,"o":14.47,"t":"2024-12-13T05:00:00Z","v":1464535,"vw":14.492012},{"c":14.69,"h":14.845,"l":14.6,"n":10005,"o":14.61,"t":"2024-12-16T05:00:00Z","v":1541347,"vw":14.746084},{"c":14.48,"h":14.6,"l":14.45,"n":8055,"o":14.6,"t":"2024-12-17T05:00:00Z","v":1604395,"vw":14.499155},{"c":14.55,"h":14.88,"l":14.525,"n":12678,"o":14.74,"t":"2024-12-18T05:00:00Z","v":1609315,"vw":14.667512},{"c":15.12,"h":15.33,"l":15.06,"n":13365,"o":15.17,"t":"2024-12-19T05:00:00Z","v":1849252,"vw":15.177279},{"c":15.37,"h":15.545,"l":15.35,"n":11627,"o":15.46,"t":"2024-12-20T05:00:00Z","v":2252093,"vw":15.399839},{"c":15.49,"h":15.51,"l":15.38,"n":8428,"o":15.45,"t":"2024-12-23T05:00:00Z","v":1047580,"vw":15.435926},{"c":15.67,"h":15.685,"l":15.52,"n":4451,"o":15.55,"t":"2024-12-24T05:00:00Z","v":1327107,"vw":15.634558},{"c":15.57,"h":15.69,"l":15.545,"n":9871,"o":15.55,"t":"2024-12-26T05:00:00Z","v":1400963,"vw":15.582592},{"c":15.86,"h":16.04,"l":15.81,"n":14654,"o":15.91,"t":"2024-12-27T05:00:00Z","v":1460685,"vw":15.914744},{"c":15.71,"h":15.86,"l":15.67,"n":9139,"o":15.85,"t":"2024-12-30T05:00:00Z","v":821603,"vw":15.740429},{"c":15.79,"h":15.95,"l":15.735,"n":13614,"o":15.9,"t":"2024-12-31T05:00:00Z","v":2183645,"vw":15.814821},{"c":15.67,"h":15.81,"l":15.64,"n":10633,"o":15.74,"t":"2025-01-02T05:00:00Z","v":1443385,"vw":15.699681},{"c":15.44,"h":15.53,"l":15.42,"n":13230,"o":15.48,"t":"2025-01-03T05:00:00Z","v":1599099,"vw":15.473523},{"c":15.42,"h":15.555,"l":15.41,"n":9019,"o":15.46,"t":"2025-01-06T05:00:00Z","v":2410406,"vw":15.474812},{"c":15.67,"h":15.84,"l":15.47,"n":14736,"o":15.51,"t":"2025-01-07T05:00:00Z","v":2114693,"vw":15.707796},{"c":15.81,"h":15.82,"l":15.63,"n":11480,"o":15.71,"t":"2025-01-08T05:00:00Z","v":1252421,"vw":15.783866},{"c":15.42,"h":15.77,"l":15.37,"n":13666,"o":15.6,"t":"2025-01-10T05:00:00Z","v":3905416,"vw":15.457553},{"c":15.31,"h":15.335,"l":15.08,"n":13486,"o":15.21,"t":"2025-01-13T05:00:00Z","v":2397238,"vw":15.288316},{"c":15.26,"h":15.35,"l":15.155,"n":8035,"o":15.31,"t":"2025-01-14T05:00:00Z","v":1923968,"vw":15.23532},{"c":15.32,"h":15.33,"l":15.175,"n":10575,"o":15.28,"t":"2025-01-15T05:00:00Z","v":2361510,"vw":15.267558},{"c":14.83,"h":14.93,"l":14.74,"n":13720,"o":14.9,"t":"2025-01-16T05:00:00Z","v":2912383,"vw":14.788463},{"c":14.9,"h":14.935,"l":14.81,"n":12671,"o":14.9,"t":"2025-01-17T05:00:00Z","v":2028244,"vw":14.874244},{"c":14.8,"h":14.865,"l":14.72,"n":11664,"o":14.77,"t":"2025-01-21T05:00:00Z","v":2556884,"vw":14.784675},{"c":15.09,"h":15.095,"l":14.77,"n":14819,"o":14.79,"t":"2025-01-22T05:00:00Z","v":3461633,"vw":15.014798},{"c":14.15,"h":15.08,"l":14.085,"n":16496,"o":15.08,"t":"2025-01-23T05:00:00Z","v":1881905,"vw":14.259602},{"c":14.01,"h":14.2,"l":13.91,"n":13204,"o":13.93,"t":"2025-01-24T05:00:00Z","v":1781428,"vw":14.020201},{"c":13.65,"h":13.78,"l":13.59,"n":14111,"o":13.75,"t":"2025-01-27T05:00:00Z","v":1873597,"vw":13.664161},{"c":13.53,"h":13.57,"l":13.36,"n":14490,"o":13.43,"t":"2025-01-28T05:00:00Z","v":1697496,"vw":13.494586},{"c":13.52,"h":13.66,"l":13.49,"n":10783,"o":13.59,"t":"2025-01-29T05:00:00Z","v":1280277,"vw":13.548135},{"c":13.81,"h":13.83,"l":13.665,"n":10776,"o":13.69,"t":"2025-01-30T05:00:00Z","v":1210767,"vw":13.761264},{"c":13.82,"h":13.98,"l":13.82,"n":13216,"o":13.91,"t":"2025-01-31T05:00:00Z","v":2193621,"vw":13.871603},{"c":13.61,"h":13.77,"l":13.61,"n":11787,"o":13.65,"t":"2025-02-03T05:00:00Z","v":1741682,"vw":13.672991},{"c":13.84,"h":13.9,"l":13.79,"n":10915,"o":13.83,"t":"2025-02-04T05:00:00Z","v":1447568,"vw":13.847543},{"c":13.97,"h":14,"l":13.89,"n":8905,"o":13.91,"t":"2025-02-05T05:00:00Z","v":1395038,"vw":13.96276},{"c":13.94,"h":14.04,"l":13.89,"n":11821,"o":13.97,"t":"2025-02-06T05:00:00Z","v":1830179,"vw":13.954297},{"c":13.89,"h":13.99,"l":13.823,"n":9458,"o":13.95,"t":"2025-02-07T05:00:00Z","v":1724436,"vw":13.894837},{"c":13.81,"h":13.85,"l":13.745,"n":7934,"o":13.85,"t":"2025-02-10T05:00:00Z","v":1181949,"vw":13.800054},{"c":13.81,"h":13.86,"l":13.67,"n":10394,"o":13.68,"t":"2025-02-11T05:00:00Z","v":2160133,"vw":13.772595},{"c":13.8,"h":13.83,"l":13.73,"n":9106,"o":13.82,"t":"2025-02-12T05:00:00Z","v":1901108,"vw":13.782097},{"c":13.99,"h":14.02,"l":13.845,"n":8758,"o":13.89,"t":"2025-02-13T05:00:00Z","v":2497322,"vw":13.970867},{"c":13.6,"h":13.71,"l":13.56,"n":8330,"o":13.71,"t":"2025-02-14T05:00:00Z","v":1802133,"vw":13.600569},{"c":13.56,"h":13.65,"l":13.48,"n":12866,"o":13.63,"t":"2025-02-18T05:00:00Z","v":3481982,"vw":13.541812},{"c":13.37,"h":13.39,"l":13.16,"n":11678,"o":13.36,"t":"2025-02-19T05:00:00Z","v":3037683,"vw":13.312528},{"c":13.44,"h":13.46,"l":13.335,"n":10753,"o":13.4,"t":"2025-02-20T05:00:00Z","v":1759959,"vw":13.420325},{"c":13.35,"h":13.355,"l":13.18,"n":10831,"o":13.26,"t":"2025-02-21T05:00:00Z","v":1581529,"vw":13.312957},{"c":13.49,"h":13.5,"l":13.36,"n":9232,"o":13.4,"t":"2025-02-24T05:00:00Z","v":1528979,"vw":13.45473},{"c":13.11,"h":13.18,"l":13.02,"n":11894,"o":13.06,"t":"2025-02-25T05:00:00Z","v":2148703,"vw":13.118655},{"c":13.04,"h":13.2,"l":13.02,"n":8386,"o":13.09,"t":"2025-02-26T05:00:00Z","v":1164089,"vw":13.085174},{"c":12.95,"h":13.04,"l":12.9,"n":11624,"o":13.02,"t":"2025-02-27T05:00:00Z","v":1902658,"vw":12.958231},{"c":12.78,"h":12.89,"l":12.62,"n":10766,"o":12.89,"t":"2025-02-28T05:00:00Z","v":2509509,"vw":12.744863},{"c":12.76,"h":12.92,"l":12.715,"n":7958,"o":12.83,"t":"2025-03-03T05:00:00Z","v":958464,"vw":12.813815},{"c":12.81,"h":12.87,"l":12.68,"n":6750,"o":12.79,"t":"2025-03-04T05:00:00Z","v":936955,"vw":12.816905},{"c":12.92,"h":13.04,"l":12.8,"n":11344,"o":12.92,"t":"2025-03-05T05:00:00Z","v":1778003,"vw":12.895356},{"c":12.99,"h":13.1,"l":12.93,"n":9976,"o":12.95,"t":"2025-03-06T05:00:00Z","v":1062308,"vw":13.015362},{"c":12.91,"h":13.025,"l":12.84,"n":8071,"o":12.99,"t":"2025-03-07T05:00:00Z","v":1518509,"vw":12.918951},{"c":12.7,"h":12.82,"l":12.67,"n":6433,"o":12.69,"t":"2025-03-10T04:00:00Z","v":934192,"vw":12.73307},{"c":12.71,"h":12.8,"l":12.65,"n":8822,"o":12.68,"t":"2025-03-11T04:00:00Z","v":1408621,"vw":12.708261},{"c":12.53,"h":12.67,"l":12.5,"n":7215,"o":12.67,"t":"2025-03-12T04:00:00Z","v":1509056,"vw":12.552415},{"c":12.67,"h":12.71,"l":12.51,"n":8392,"o":12.51,"t":"2025-03-13T04:00:00Z","v":1956095,"vw":12.659381},{"c":12.68,"h":12.72,"l":12.62,"n":5357,"o":12.69,"t":"2025-03-14T04:00:00Z","v":1049655,"vw":12.676471},{"c":13.22,"h":13.26,"l":13.165,"n":8138,"o":13.2,"t":"2025-03-17T04:00:00Z","v":1804853,"vw":13.219287},{"c":13.34,"h":13.39,"l":13.2975,"n":6461,"o":13.37,"t":"2025-03-18T04:00:00Z","v":1104022,"vw":13.344268},{"c":13.44,"h":13.48,"l":13.34,"n":9715,"o":13.41,"t":"2025-03-19T04:00:00Z","v":3876278,"vw":13.421202},{"c":13.58,"h":13.615,"l":13.51,"n":13124,"o":13.53,"t":"2025-03-20T04:00:00Z","v":1820876,"vw":13.564376},{"c":13.71,"h":13.83,"l":13.685,"n":10498,"o":13.7,"t":"2025-03-21T04:00:00Z","v":1569663,"vw":13.746886},{"c":13.71,"h":13.85,"l":13.685,"n":14735,"o":13.82,"t":"2025-03-24T04:00:00Z","v":3086189,"vw":13.740811},{"c":13.45,"h":13.51,"l":13.36,"n":11208,"o":13.41,"t":"2025-03-25T04:00:00Z","v":2381088,"vw":13.442997},{"c":13.29,"h":13.41,"l":13.27,"n":13614,"o":13.31,"t":"2025-03-26T04:00:00Z","v":2532976,"vw":13.310948},{"c":13.27,"h":13.35,"l":13.21,"n":16103,"o":13.28,"t":"2025-03-27T04:00:00Z","v":3053430,"vw":13.279684},{"c":13.2,"h":13.25,"l":13.12,"n":12461,"o":13.12,"t":"2025-03-28T04:00:00Z","v":2048622,"vw":13.206426},{"c":13.19,"h":13.22,"l":13.1,"n":14161,"o":13.1,"t":"2025-03-31T04:00:00Z","v":2517881,"vw":13.171725},{"c":13.16,"h":13.235,"l":13.14,"n":9498,"o":13.2,"t":"2025-04-01T04:00:00Z","v":1856764,"vw":13.18293},{"c":13.23,"h":13.25,"l":13.09,"n":7167,"o":13.1,"t":"2025-04-02T04:00:00Z","v":1364807,"vw":13.195845},{"c":13.24,"h":13.37,"l":13.15,"n":12026,"o":13.28,"t":"2025-04-03T04:00:00Z","v":2384802,"vw":13.274657},{"c":12.36,"h":12.835,"l":12.36,"n":18250,"o":12.71,"t":"2025-04-04T04:00:00Z","v":3932444,"vw":12.484987},{"c":12.58,"h":12.86,"l":12.28,"n":27455,"o":12.43,"t":"2025-04-07T04:00:00Z","v":4173462,"vw":12.513757},{"c":12.43,"h":12.88,"l":12.365,"n":16702,"o":12.75,"t":"2025-04-08T04:00:00Z","v":3058036,"vw":12.602171},{"c":13.02,"h":13.04,"l":12.26,"n":24970,"o":12.26,"t":"2025-04-09T04:00:00Z","v":4316660,"vw":12.65729},{"c":12.71,"h":13,"l":12.38,"n":22394,"o":13,"t":"2025-04-10T04:00:00Z","v":3042428,"vw":12.676404},{"c":13.22,"h":13.22,"l":12.78,"n":20436,"o":12.84,"t":"2025-04-11T04:00:00Z","v":2756792,"vw":13.078403},{"c":13.25,"h":13.3,"l":13.12,"n":19465,"o":13.24,"t":"2025-04-14T04:00:00Z","v":2692544,"vw":13.231271},{"c":13.32,"h":13.42,"l":13.285,"n":12857,"o":13.36,"t":"2025-04-15T04:00:00Z","v":3117675,"vw":13.347178},{"c":13.44,"h":13.5,"l":13.27,"n":26471,"o":13.32,"t":"2025-04-16T04:00:00Z","v":4882001,"vw":13.433045},{"c":13.67,"h":13.73,"l":13.505,"n":16733,"o":13.52,"t":"2025-04-17T04:00:00Z","v":2412404,"vw":13.648621},{"c":13.67,"h":13.77,"l":13.625,"n":9731,"o":13.69,"t":"2025-04-21T04:00:00Z","v":1183496,"vw":13.683834},{"c":13.88,"h":13.88,"l":13.695,"n":15780,"o":13.8,"t":"2025-04-22T04:00:00Z","v":4018324,"vw":13.789239},{"c":13.68,"h":13.95,"l":13.59,"n":15802,"o":13.95,"t":"2025-04-23T04:00:00Z","v":2969465,"vw":13.690685},{"c":14,"h":14.015,"l":13.84,"n":11886,"o":13.95,"t":"2025-04-24T04:00:00Z","v":2094456,"vw":13.960514},{"c":13.79,"h":13.83,"l":13.7,"n":12622,"o":13.74,"t":"2025-04-25T04:00:00Z","v":1943845,"vw":13.786023},{"c":13.94,"h":14.07,"l":13.87,"n":11840,"o":14.03,"t":"2025-04-28T04:00:00Z","v":1336607,"vw":13.942427},{"c":13.94,"h":13.945,"l":13.77,"n":10157,"o":13.78,"t":"2025-04-29T04:00:00Z","v":1712831,"vw":13.904497},{"c":13.92,"h":13.99,"l":13.84,"n":9320,"o":13.97,"t":"2025-04-30T04:00:00Z","v":1247104,"vw":13.901634},{"c":13.83,"h":13.91,"l":13.75,"n":11779,"o":13.85,"t":"2025-05-01T04:00:00Z","v":1454570,"vw":13.846974},{"c":14,"h":14.06,"l":13.925,"n":12081,"o":13.93,"t":"2025-05-02T04:00:00Z","v":1236714,"vw":13.983341},{"c":13.87,"h":13.99,"l":13.83,"n":10680,"o":13.96,"t":"2025-05-05T04:00:00Z","v":1243434,"vw":13.86526},{"c":13.51,"h":13.77,"l":13.48,"n":18633,"o":13.77,"t":"2025-05-06T04:00:00Z","v":2057495,"vw":13.574025},{"c":13.52,"h":13.58,"l":13.445,"n":15343,"o":13.51,"t":"2025-05-07T04:00:00Z","v":1843301,"vw":13.516122},{"c":13.18,"h":13.385,"l":13.17,"n":13099,"o":13.38,"t":"2025-05-08T04:00:00Z","v":1854791,"vw":13.256365},{"c":13.4,"h":13.745,"l":13.355,"n":12866,"o":13.54,"t":"2025-05-09T04:00:00Z","v":2671979,"vw":13.471162},{"c":13.93,"h":13.965,"l":13.405,"n":15089,"o":13.67,"t":"2025-05-12T04:00:00Z","v":2353889,"vw":13.819476},{"c":14.1,"h":14.2,"l":14.03,"n":15745,"o":14.03,"t":"2025-05-13T04:00:00Z","v":2264245,"vw":14.09696},{"c":14.14,"h":14.31,"l":14.045,"n":10360,"o":14.14,"t":"2025-05-14T04:00:00Z","v":1433096,"vw":14.144764},{"c":14.39,"h":14.42,"l":14.2,"n":10631,"o":14.35,"t":"2025-05-15T04:00:00Z","v":1150482,"vw":14.372999},{"c":14.44,"h":14.46,"l":14.27,"n":8234,"o":14.29,"t":"2025-05-16T04:00:00Z","v":1085241,"vw":14.388107},{"c":14.46,"h":14.4795,"l":14.25,"n":9337,"o":14.32,"t":"2025-05-19T04:00:00Z","v":1252614,"vw":14.425033},{"c":14.5,"h":14.535,"l":14.41,"n":8887,"o":14.46,"t":"2025-05-20T04:00:00Z","v":1629582,"vw":14.473742},{"c":14.33,"h":14.47,"l":14.325,"n":9183,"o":14.46,"t":"2025-05-21T04:00:00Z","v":1472881,"vw":14.404275},{"c":14.28,"h":14.37,"l":14.25,"n":7954,"o":14.3,"t":"2025-05-22T04:00:00Z","v":1321900,"vw":14.297639},{"c":14.38,"h":14.39,"l":14.235,"n":5586,"o":14.25,"t":"2025-05-23T04:00:00Z","v":1383272,"vw":14.329313},{"c":14.75,"h":14.77,"l":14.49,"n":9056,"o":14.51,"t":"2025-05-27T04:00:00Z","v":1444637,"vw":14.725556},{"c":14.56,"h":14.65,"l":14.55,"n":8780,"o":14.58,"t":"2025-05-28T04:00:00Z","v":948927,"vw":14.586196},{"c":14.75,"h":14.765,"l":14.61,"n":9825,"o":14.65,"t":"2025-05-29T04:00:00Z","v":1474001,"vw":14.723361},{"c":14.72,"h":14.735,"l":14.63,"n":6731,"o":14.67,"t":"2025-05-30T04:00:00Z","v":1612858,"vw":14.70328},{"c":14.74,"h":14.74,"l":14.61,"n":7394,"o":14.63,"t":"2025-06-02T04:00:00Z","v":1166440,"vw":14.674965},{"c":14.66,"h":14.73,"l":14.61,"n":7213,"o":14.69,"t":"2025-06-03T04:00:00Z","v":1240451,"vw":14.6893},{"c":14.75,"h":14.765,"l":14.62,"n":8276,"o":14.66,"t":"2025-06-04T04:00:00Z","v":2184637,"vw":14.721879},{"c":15.53,"h":15.705,"l":15.1,"n":19129,"o":15.34,"t":"2025-06-05T04:00:00Z","v":3753621,"vw":15.565437},{"c":15.55,"h":15.58,"l":15.44,"n":9790,"o":15.53,"t":"2025-06-06T04:00:00Z","v":1471130,"vw":15.542147},{"c":15.63,"h":15.67,"l":15.505,"n":12850,"o":15.54,"t":"2025-06-09T04:00:00Z","v":2384534,"vw":15.610318},{"c":15.89,"h":15.95,"l":15.85,"n":10189,"o":15.92,"t":"2025-06-10T04:00:00Z","v":1437410,"vw":15.885608},{"c":15.93,"h":16.04,"l":15.89,"n":12907,"o":15.99,"t":"2025-06-11T04:00:00Z","v":1674426,"vw":15.969146},{"c":16.17,"h":16.17,"l":15.89,"n":10403,"o":15.9,"t":"2025-06-12T04:00:00Z","v":2194969,"vw":16.100488},{"c":15.8,"h":15.965,"l":15.745,"n":10606,"o":15.93,"t":"2025-06-13T04:00:00Z","v":1690706,"vw":15.866484},{"c":15.72,"h":15.89,"l":15.68,"n":12072,"o":15.8,"t":"2025-06-16T04:00:00Z","v":2109807,"vw":15.735218},{"c":15.25,"h":15.45,"l":15.22,"n":11441,"o":15.33,"t":"2025-06-17T04:00:00Z","v":1600778,"vw":15.298422},{"c":15.19,"h":15.3,"l":15.16,"n":10035,"o":15.28,"t":"2025-06-18T04:00:00Z","v":1309604,"vw":15.213829},{"c":15.23,"h":15.3849,"l":15.18,"n":11414,"o":15.37,"t":"2025-06-20T04:00:00Z","v":1503411,"vw":15.241743},{"c":15.31,"h":15.345,"l":15.115,"n":10472,"o":15.28,"t":"2025-06-23T04:00:00Z","v":1858616,"vw":15.287059},{"c":15.59,"h":15.655,"l":15.42,"n":7610,"o":15.43,"t":"2025-06-24T04:00:00Z","v":1409409,"vw":15.58977},{"c":15.5,"h":15.71,"l":15.425,"n":10248,"o":15.62,"t":"2025-06-25T04:00:00Z","v":1376501,"vw":15.492652},{"c":15.33,"h":15.56,"l":15.31,"n":11233,"o":15.46,"t":"2025-06-26T04:00:00Z","v":1511330,"vw":15.365052},{"c":15.07,"h":15.24,"l":14.975,"n":13807,"o":15.24,"t":"2025-06-27T04:00:00Z","v":1806617,"vw":15.060412},{"c":15.03,"h":15.13,"l":14.96,"n":10303,"o":15.03,"t":"2025-06-30T04:00:00Z","v":1449502,"vw":15.056902},{"c":14.94,"h":15.055,"l":14.9,"n":8294,"o":14.9,"t":"2025-07-01T04:00:00Z","v":919054,"vw":14.967864},{"c":14.88,"h":14.95,"l":14.81,"n":7790,"o":14.9,"t":"2025-07-02T04:00:00Z","v":1200451,"vw":14.873868},{"c":15.08,"h":15.16,"l":15.04,"n":4417,"o":15.08,"t":"2025-07-03T04:00:00Z","v":583438,"vw":15.090652},{"c":15.08,"h":15.25,"l":15.01,"n":13950,"o":15.12,"t":"2025-07-07T04:00:00Z","v":1838554,"vw":15.131682},{"c":14.77,"h":14.94,"l":14.74,"n":13285,"o":14.89,"t":"2025-07-08T04:00:00Z","v":1785025,"vw":14.806293},{"c":14.76,"h":14.845,"l":14.69,"n":7775,"o":14.81,"t":"2025-07-09T04:00:00Z","v":1499097,"vw":14.746699},{"c":14.67,"h":14.75,"l":14.55,"n":10662,"o":14.7,"t":"2025-07-10T04:00:00Z","v":2048697,"vw":14.655274},{"c":14.51,"h":14.555,"l":14.455,"n":9649,"o":14.53,"t":"2025-07-11T04:00:00Z","v":1270680,"vw":14.509097},{"c":14.56,"h":14.625,"l":14.54,"n":10467,"o":14.56,"t":"2025-07-14T04:00:00Z","v":992348,"vw":14.578852},{"c":14.53,"h":14.7,"l":14.53,"n":11830,"o":14.67,"t":"2025-07-15T04:00:00Z","v":1430732,"vw":14.577677},{"c":14.61,"h":14.64,"l":14.51,"n":7588,"o":14.58,"t":"2025-07-16T04:00:00Z","v":1029913,"vw":14.596428},{"c":14.69,"h":14.73,"l":14.54,"n":10541,"o":14.6,"t":"2025-07-17T04:00:00Z","v":1210299,"vw":14.67207},{"c":14.48,"h":14.765,"l":14.455,"n":8848,"o":14.73,"t":"2025-07-18T04:00:00Z","v":1074110,"vw":14.510307},{"c":14.55,"h":14.7,"l":14.51,"n":13011,"o":14.6,"t":"2025-07-21T04:00:00Z","v":1527916,"vw":14.599501},{"c":14.41,"h":14.465,"l":14.33,"n":9812,"o":14.4,"t":"2025-07-22T04:00:00Z","v":1579538,"vw":14.403901},{"c":14.6,"h":15.03,"l":14.43,"n":18634,"o":14.43,"t":"2025-07-23T04:00:00Z","v":2118173,"vw":14.69364},{"c":14.71,"h":14.835,"l":14.67,"n":14663,"o":14.75,"t":"2025-07-24T04:00:00Z","v":1680685,"vw":14.716729},{"c":14.67,"h":14.69,"l":14.5401,"n":8028,"o":14.65,"t":"2025-07-25T04:00:00Z","v":1112747,"vw":14.63068},{"c":14.7,"h":14.8299,"l":14.675,"n":8912,"o":14.75,"t":"2025-07-28T04:00:00Z","v":1227221,"vw":14.738534},{"c":14.76,"h":14.86,"l":14.72,"n":9119,"o":14.77,"t":"2025-07-29T04:00:00Z","v":1303560,"vw":14.758446},{"c":14.1,"h":14.59,"l":14,"n":18747,"o":14.5,"t":"2025-07-30T04:00:00Z","v":3032210,"vw":14.13352},{"c":14.22,"h":14.405,"l":14.18,"n":18290,"o":14.25,"t":"2025-07-31T04:00:00Z","v":3049723,"vw":14.276185},{"c":13.94,"h":14,"l":13.82,"n":9503,"o":13.97,"t":"2025-08-01T04:00:00Z","v":1304220,"vw":13.931291},{"c":13.79,"h":13.92,"l":13.74,"n":19345,"o":13.88,"t":"2025-08-04T04:00:00Z","v":1940716,"vw":13.80027},{"c":13.67,"h":13.8,"l":13.66,"n":10542,"o":13.77,"t":"2025-08-05T04:00:00Z","v":1117767,"vw":13.719344},{"c":13.33,"h":13.56,"l":13.315,"n":10819,"o":13.5,"t":"2025-08-06T04:00:00Z","v":1435028,"vw":13.38837},{"c":13.6,"h":13.655,"l":13.5,"n":9273,"o":13.5,"t":"2025-08-07T04:00:00Z","v":1199154,"vw":13.613288},{"c":13.8,"h":13.82,"l":13.62,"n":8653,"o":13.62,"t":"2025-08-08T04:00:00Z","v":1111974,"vw":13.760616},{"c":13.82,"h":13.89,"l":13.7725,"n":7716,"o":13.83,"t":"2025-08-11T04:00:00Z","v":781309,"vw":13.808542},{"c":13.91,"h":13.935,"l":13.81,"n":6703,"o":13.81,"t":"2025-08-12T04:00:00Z","v":783740,"vw":13.889638},{"c":14.26,"h":14.265,"l":14.12,"n":7526,"o":14.18,"t":"2025-08-13T04:00:00Z","v":927560,"vw":14.210899},{"c":14.11,"h":14.3,"l":14.06,"n":9685,"o":14.28,"t":"2025-08-14T04:00:00Z","v":1751442,"vw":14.152598},{"c":14.22,"h":14.24,"l":14.12,"n":5379,"o":14.12,"t":"2025-08-15T04:00:00Z","v":650994,"vw":14.200723},{"c":14.23,"h":14.475,"l":14.17,"n":7646,"o":14.29,"t":"2025-08-18T04:00:00Z","v":881993,"vw":14.245488},{"c":14.18,"h":14.22,"l":14.075,"n":6966,"o":14.15,"t":"2025-08-19T04:00:00Z","v":786513,"vw":14.143771},{"c":14.13,"h":14.2,"l":14.1,"n":6059,"o":14.18,"t":"2025-08-20T04:00:00Z","v":743687,"vw":14.146286},{"c":14.42,"h":14.45,"l":14.1812,"n":10524,"o":14.42,"t":"2025-08-21T04:00:00Z","v":1653790,"vw":14.394291},{"c":14.51,"h":14.59,"l":14.42,"n":7396,"o":14.43,"t":"2025-08-22T04:00:00Z","v":1032184,"vw":14.526307},{"c":14.46,"h":14.575,"l":14.41,"n":5989,"o":14.54,"t":"2025-08-25T04:00:00Z","v":931624,"vw":14.459759},{"c":14.21,"h":14.35,"l":14.14,"n":6883,"o":14.28,"t":"2025-08-26T04:00:00Z","v":717139,"vw":14.1929},{"c":14.24,"h":14.34,"l":14.12,"n":5525,"o":14.2,"t":"2025-08-27T04:00:00Z","v":515741,"vw":14.205411},{"c":14.21,"h":14.24,"l":14.12,"n":15098,"o":14.23,"t":"2025-08-28T04:00:00Z","v":836738,"vw":14.182502},{"c":14.2,"h":14.315,"l":14.09,"n":7143,"o":14.18,"t":"2025-08-29T04:00:00Z","v":920270,"vw":14.226332},{"c":14.12,"h":14.21,"l":14.075,"n":7645,"o":14.2,"t":"2025-09-02T04:00:00Z","v":755787,"vw":14.13202},{"c":14.19,"h":14.275,"l":14.17,"n":6357,"o":14.21,"t":"2025-09-03T04:00:00Z","v":671962,"vw":14.197047},{"c":14.15,"h":14.195,"l":14.07,"n":6127,"o":14.13,"t":"2025-09-04T04:00:00Z","v":742068,"vw":14.155892},{"c":14.34,"h":14.35,"l":14.23,"n":5938,"o":14.26,"t":"2025-09-05T04:00:00Z","v":678036,"vw":14.2964},{"c":14.26,"h":14.28,"l":14.15,"n":5942,"o":14.17,"t":"2025-09-08T04:00:00Z","v":663073,"vw":14.239533},{"c":14.58,"h":14.63,"l":14.5,"n":7009,"o":14.5,"t":"2025-09-09T04:00:00Z","v":679629,"vw":14.585016},{"c":14.58,"h":14.69,"l":14.56,"n":7199,"o":14.69,"t":"2025-09-10T04:00:00Z","v":760338,"vw":14.589182},{"c":14.73,"h":14.73,"l":14.54,"n":6723,"o":14.63,"t":"2025-09-11T04:00:00Z","v":581206,"vw":14.690496},{"c":14.66,"h":14.76,"l":14.6101,"n":7602,"o":14.76,"t":"2025-09-12T04:00:00Z","v":904411,"vw":14.670103},{"c":14.63,"h":14.85,"l":14.6,"n":6984,"o":14.68,"t":"2025-09-15T04:00:00Z","v":903492,"vw":14.642321},{"c":14.73,"h":14.77,"l":14.67,"n":5851,"o":14.67,"t":"2025-09-16T04:00:00Z","v":552680,"vw":14.727825},{"c":14.86,"h":15.055,"l":14.71,"n":14969,"o":14.76,"t":"2025-09-17T04:00:00Z","v":1599000,"vw":14.925055},{"c":14.83,"h":14.91,"l":14.8,"n":6244,"o":14.91,"t":"2025-09-18T04:00:00Z","v":552073,"vw":14.83531},{"c":14.87,"h":14.965,"l":14.83,"n":6906,"o":14.85,"t":"2025-09-19T04:00:00Z","v":922413,"vw":14.898094},{"c":14.6,"h":14.72,"l":14.575,"n":6406,"o":14.71,"t":"2025-09-22T04:00:00Z","v":571631,"vw":14.614862},{"c":14.51,"h":14.5983,"l":14.44,"n":6549,"o":14.59,"t":"2025-09-23T04:00:00Z","v":977469,"vw":14.482951},{"c":14.44,"h":14.65,"l":14.405,"n":7077,"o":14.5,"t":"2025-09-24T04:00:00Z","v":861303,"vw":14.467884},{"c":14.16,"h":14.36,"l":14.115,"n":8372,"o":14.36,"t":"2025-09-25T04:00:00Z","v":914271,"vw":14.164286},{"c":14.22,"h":14.26,"l":14.055,"n":11455,"o":14.09,"t":"2025-09-26T04:00:00Z","v":1214548,"vw":14.197624},{"c":13.97,"h":14.12,"l":13.925,"n":11136,"o":14.12,"t":"2025-09-29T04:00:00Z","v":1054110,"vw":13.978542},{"c":13.98,"h":14.01,"l":13.84,"n":12355,"o":13.97,"t":"2025-09-30T04:00:00Z","v":1510884,"vw":13.943215},{"c":14.2,"h":14.21,"l":14,"n":12799,"o":14.08,"t":"2025-10-01T04:00:00Z","v":1529637,"vw":14.14211},{"c":14.07,"h":14.22,"l":13.97,"n":8864,"o":14.13,"t":"2025-10-02T04:00:00Z","v":977347,"vw":14.109001},{"c":14.16,"h":14.195,"l":14.03,"n":11360,"o":14.11,"t":"2025-10-03T04:00:00Z","v":1126988,"vw":14.152061},{"c":14.09,"h":14.235,"l":14.09,"n":6636,"o":14.2,"t":"2025-10-06T04:00:00Z","v":787244,"vw":14.142895},{"c":14.03,"h":14.11,"l":14.03,"n":6852,"o":14.11,"t":"2025-10-07T04:00:00Z","v":1055750,"vw":14.059691},{"c":13.99,"h":14.07,"l":13.95,"n":8294,"o":13.96,"t":"2025-10-08T04:00:00Z","v":886222,"vw":14.014115},{"c":14.17,"h":14.18,"l":14,"n":9417,"o":14.06,"t":"2025-10-09T04:00:00Z","v":858787,"vw":14.141625},{"c":14.34,"h":14.475,"l":14.11,"n":9668,"o":14.11,"t":"2025-10-10T04:00:00Z","v":1066527,"vw":14.353105},{"c":14.36,"h":14.4,"l":14.2024,"n":8106,"o":14.3,"t":"2025-10-13T04:00:00Z","v":1048611,"vw":14.361116},{"c":13.97,"h":14.14,"l":13.915,"n":14680,"o":14.14,"t":"2025-10-14T04:00:00Z","v":2175307,"vw":14.013962},{"c":14.07,"h":14.08,"l":13.95,"n":10483,"o":13.96,"t":"2025-10-15T04:00:00Z","v":1088508,"vw":14.031739},{"c":14.22,"h":14.305,"l":14.11,"n":10085,"o":14.11,"t":"2025-10-16T04:00:00Z","v":1167713,"vw":14.233239},{"c":14.45,"h":14.46,"l":14,"n":6873,"o":14,"t":"2025-10-17T04:00:00Z","v":802837,"vw":14.41223},{"c":14.75,"h":14.76,"l":14.545,"n":6325,"o":14.61,"t":"2025-10-20T04:00:00Z","v":892668,"vw":14.716087},{"c":14.73,"h":14.8,"l":14.72,"n":7349,"o":14.72,"t":"2025-10-21T04:00:00Z","v":513586,"vw":14.746798},{"c":14.87,"h":14.9477,"l":14.78,"n":6489,"o":14.78,"t":"2025-10-22T04:00:00Z","v":717025,"vw":14.871971},{"c":14.62,"h":14.75,"l":14.575,"n":7809,"o":14.71,"t":"2025-10-23T04:00:00Z","v":836942,"vw":14.610934},{"c":14.58,"h":14.935,"l":14.58,"n":10781,"o":14.92,"t":"2025-10-24T04:00:00Z","v":988372,"vw":14.645215},{"c":14.47,"h":14.6609,"l":14.29,"n":13946,"o":14.54,"t":"2025-10-27T04:00:00Z","v":1646021,"vw":14.484793},{"c":14.6,"h":14.655,"l":14.36,"n":9488,"o":14.36,"t":"2025-10-28T04:00:00Z","v":1318664,"vw":14.583226},{"c":13.41,"h":14,"l":13.14,"n":28023,"o":13.95,"t":"2025-10-29T04:00:00Z","v":3612123,"vw":13.344339},{"c":13.45,"h":13.66,"l":13.44,"n":10873,"o":13.53,"t":"2025-10-30T04:00:00Z","v":1193268,"vw":13.48419},{"c":13.29,"h":13.375,"l":13.2,"n":12441,"o":13.32,"t":"2025-10-31T04:00:00Z","v":1450310,"vw":13.31049},{"c":13.41,"h":13.49,"l":13.385,"n":10389,"o":13.41,"t":"2025-11-03T05:00:00Z","v":1136929,"vw":13.436456},{"c":13.47,"h":13.52,"l":13.375,"n":10534,"o":13.44,"t":"2025-11-04T05:00:00Z","v":1416159,"vw":13.476943},{"c":13.4,"h":13.4889,"l":13.39,"n":7995,"o":13.42,"t":"2025-11-05T05:00:00Z","v":971724,"vw":13.423716},{"c":13.47,"h":13.52,"l":13.3716,"n":8566,"o":13.43,"t":"2025-11-06T05:00:00Z","v":1093329,"vw":13.474769},{"c":13.46,"h":13.52,"l":13.385,"n":7156,"o":13.48,"t":"2025-11-07T05:00:00Z","v":911132,"vw":13.43733},{"c":13.52,"h":13.54,"l":13.44,"n":6573,"o":13.46,"t":"2025-11-10T05:00:00Z","v":737805,"vw":13.5055},{"c":13.81,"h":13.85,"l":13.53,"n":8318,"o":13.53,"t":"2025-11-11T05:00:00Z","v":941858,"vw":13.778017},{"c":13.85,"h":13.925,"l":13.8,"n":7784,"o":13.9,"t":"2025-11-12T05:00:00Z","v":1057841,"vw":13.863658},{"c":13.87,"h":14.02,"l":13.785,"n":9625,"o":13.82,"t":"2025-11-13T05:00:00Z","v":967961,"vw":13.911563},{"c":13.94,"h":13.98,"l":13.82,"n":8396,"o":13.82,"t":"2025-11-14T05:00:00Z","v":893962,"vw":13.938388},{"c":13.96,"h":14.045,"l":13.71,"n":10246,"o":13.71,"t":"2025-11-17T05:00:00Z","v":1002330,"vw":13.964288},{"c":14.02,"h":14.07,"l":13.83,"n":6438,"o":13.95,"t":"2025-11-18T05:00:00Z","v":1155773,"vw":14.013164},{"c":14.05,"h":14.1,"l":14,"n":6245,"o":14.03,"t":"2025-11-19T05:00:00Z","v":857460,"vw":14.044446},{"c":13.9,"h":14.08,"l":13.89,"n":5528,"o":14.03,"t":"2025-11-20T05:00:00Z","v":676582,"vw":13.954677},{"c":13.91,"h":14.01,"l":13.84,"n":7489,"o":13.88,"t":"2025-11-21T05:00:00Z","v":900121,"vw":13.946433},{"c":13.66,"h":13.85,"l":13.635,"n":8372,"o":13.84,"t":"2025-11-24T05:00:00Z","v":1109521,"vw":13.680877},{"c":13.88,"h":13.92,"l":13.74,"n":7728,"o":13.79,"t":"2025-11-25T05:00:00Z","v":1497104,"vw":13.879153},{"c":13.99,"h":13.99,"l":13.88,"n":7726,"o":13.93,"t":"2025-11-26T05:00:00Z","v":1017698,"vw":13.950945},{"c":14.05,"h":14.06,"l":13.88,"n":5174,"o":13.95,"t":"2025-11-28T05:00:00Z","v":771056,"vw":14.019296},{"c":13.94,"h":14.06,"l":13.94,"n":8992,"o":14.01,"t":"2025-12-01T05:00:00Z","v":1067314,"vw":13.991259},{"c":14.1,"h":14.195,"l":14.05,"n":7938,"o":14.15,"t":"2025-12-02T05:00:00Z","v":1010073,"vw":14.103818},{"c":14.13,"h":14.165,"l":14.08,"n":6058,"o":14.09,"t":"2025-12-03T05:00:00Z","v":614072,"vw":14.116932},{"c":14.14,"h":14.19,"l":14.105,"n":6879,"o":14.11,"t":"2025-12-04T05:00:00Z","v":778493,"vw":14.142763},{"c":14.19,"h":14.205,"l":14.1,"n":6475,"o":14.13,"t":"2025-12-05T05:00:00Z","v":816270,"vw":14.173677},{"c":13.89,"h":14.15,"l":13.64,"n":13208,"o":14.11,"t":"2025-12-08T05:00:00Z","v":1572133,"vw":13.836984},{"c":13.82,"h":13.93,"l":13.75,"n":7110,"o":13.75,"t":"2025-12-09T05:00:00Z","v":961095,"vw":13.866524},{"c":13.86,"h":13.91,"l":13.78,"n":6622,"o":13.91,"t":"2025-12-10T05:00:00Z","v":870785,"vw":13.853304},{"c":14.09,"h":14.135,"l":14.01,"n":9125,"o":14.07,"t":"2025-12-11T05:00:00Z","v":1663870,"vw":14.070052},{"c":14.02,"h":14.16,"l":13.97,"n":6481,"o":14.09,"t":"2025-12-12T05:00:00Z","v":1570967,"vw":14.014026},{"c":14.09,"h":14.12,"l":14,"n":7565,"o":14.02,"t":"2025-12-15T05:00:00Z","v":1987587,"vw":14.064402},{"c":13.91,"h":14.07,"l":13.895,"n":6380,"o":14.07,"t":"2025-12-16T05:00:00Z","v":1511094,"vw":13.933535},{"c":13.93,"h":13.9899,"l":13.925,"n":8418,"o":13.93,"t":"2025-12-17T05:00:00Z","v":883211,"vw":13.942882},{"c":13.94,"h":14.055,"l":13.93,"n":13900,"o":14.02,"t":"2025-12-18T05:00:00Z","v":2011478,"vw":13.975024},{"c":14.18,"h":14.245,"l":14.01,"n":10808,"o":14.02,"t":"2025-12-19T05:00:00Z","v":1384397,"vw":14.190944},{"c":14.27,"h":14.27,"l":14.12,"n":7245,"o":14.18,"t":"2025-12-22T05:00:00Z","v":884365,"vw":14.22104},{"c":14.23,"h":14.32,"l":14.17,"n":8090,"o":14.23,"t":"2025-12-23T05:00:00Z","v":1000892,"vw":14.214959},{"c":14.09,"h":14.12,"l":14.03,"n":2738,"o":14.08,"t":"2025-12-24T05:00:00Z","v":365704,"vw":14.092244},{"c":14.16,"h":14.2,"l":14.08,"n":8737,"o":14.14,"t":"2025-12-26T05:00:00Z","v":969439,"vw":14.157796},{"c":14.11,"h":14.16,"l":14.0601,"n":6218,"o":14.15,"t":"2025-12-29T05:00:00Z","v":612605,"vw":14.111624},{"c":14.06,"h":14.13,"l":14.025,"n":6135,"o":14.11,"t":"2025-12-30T05:00:00Z","v":648056,"vw":14.058121},{"c":14.04,"h":14.16,"l":14.01,"n":5857,"o":14.08,"t":"2025-12-31T05:00:00Z","v":556510,"vw":14.053699},{"c":13.86,"h":13.915,"l":13.66,"n":10059,"o":13.91,"t":"2026-01-02T05:00:00Z","v":1152085,"vw":13.834078},{"c":13.82,"h":13.88,"l":13.74,"n":7002,"o":13.81,"t":"2026-01-05T05:00:00Z","v":1084440,"vw":13.828829},{"c":13.86,"h":14.12,"l":13.83,"n":8968,"o":13.87,"t":"2026-01-06T05:00:00Z","v":1305970,"vw":13.891168},{"c":13.68,"h":13.94,"l":13.64,"n":9277,"o":13.91,"t":"2026-01-07T05:00:00Z","v":1142658,"vw":13.686148},{"c":13.35,"h":13.6,"l":13.35,"n":14245,"o":13.55,"t":"2026-01-08T05:00:00Z","v":2024864,"vw":13.437403},{"c":13.4,"h":13.515,"l":13.38,"n":9602,"o":13.46,"t":"2026-01-09T05:00:00Z","v":1343578,"vw":13.440622},{"c":13.48,"h":13.58,"l":13.46,"n":8802,"o":13.47,"t":"2026-01-12T05:00:00Z","v":1093300,"vw":13.514901},{"c":13.22,"h":13.24,"l":13.15,"n":10729,"o":13.22,"t":"2026-01-13T05:00:00Z","v":1762276,"vw":13.202943},{"c":13.3,"h":13.3,"l":13.17,"n":8865,"o":13.18,"t":"2026-01-14T05:00:00Z","v":1118761,"vw":13.254147},{"c":13.09,"h":13.24,"l":13.08,"n":9295,"o":13.24,"t":"2026-01-15T05:00:00Z","v":1406992,"vw":13.104341},{"c":12.92,"h":13.065,"l":12.91,"n":8976,"o":13.05,"t":"2026-01-16T05:00:00Z","v":1495975,"vw":12.982083},{"c":12.94,"h":12.975,"l":12.81,"n":12085,"o":12.88,"t":"2026-01-20T05:00:00Z","v":2505987,"vw":12.912612},{"c":13.28,"h":13.34,"l":12.9,"n":17895,"o":12.9,"t":"2026-01-21T05:00:00Z","v":2716279,"vw":13.226986},{"c":13.71,"h":13.9499,"l":13.36,"n":22414,"o":13.4,"t":"2026-01-22T05:00:00Z","v":4092081,"vw":13.73091},{"c":13.68,"h":13.8,"l":13.525,"n":11260,"o":13.79,"t":"2026-01-23T05:00:00Z","v":1825653,"vw":13.636417},{"c":13.78,"h":13.845,"l":13.59,"n":13175,"o":13.61,"t":"2026-01-26T05:00:00Z","v":1487877,"vw":13.76519},{"c":13.71,"h":13.8,"l":13.64,"n":12139,"o":13.66,"t":"2026-01-27T05:00:00Z","v":1595451,"vw":13.705338},{"c":13.32,"h":13.45,"l":13.305,"n":9152,"o":13.35,"t":"2026-01-28T05:00:00Z","v":1129441,"vw":13.341529},{"c":13.27,"h":13.315,"l":13.13,"n":14216,"o":13.25,"t":"2026-01-29T05:00:00Z","v":1989145,"vw":13.24332},{"c":13.42,"h":13.4659,"l":13.26,"n":9309,"o":13.33,"t":"2026-01-30T05:00:00Z","v":1648621,"vw":13.383208},{"c":13.61,"h":13.62,"l":12.95,"n":23397,"o":13.04,"t":"2026-02-02T05:00:00Z","v":3525583,"vw":13.414818},{"c":13.81,"h":13.875,"l":13.65,"n":20755,"o":13.7,"t":"2026-02-03T05:00:00Z","v":3633283,"vw":13.80599},{"c":14,"h":14.06,"l":13.75,"n":15440,"o":13.75,"t":"2026-02-04T05:00:00Z","v":2536080,"vw":13.983511},{"c":13.97,"h":14.11,"l":13.87,"n":23161,"o":13.9,"t":"2026-02-05T05:00:00Z","v":2799200,"vw":14.004946},{"c":14.08,"h":14.14,"l":13.84,"n":18297,"o":14.14,"t":"2026-02-06T05:00:00Z","v":2901075,"vw":14.015016},{"c":14.18,"h":14.225,"l":14.135,"n":12634,"o":14.15,"t":"2026-02-09T05:00:00Z","v":1471192,"vw":14.187772},{"c":14.04,"h":14.1,"l":14,"n":11902,"o":14.06,"t":"2026-02-10T05:00:00Z","v":1155545,"vw":14.046759},{"c":14.21,"h":14.235,"l":14.05,"n":8333,"o":14.07,"t":"2026-02-11T05:00:00Z","v":877179,"vw":14.185295},{"c":14.31,"h":14.33,"l":14.15,"n":12814,"o":14.21,"t":"2026-02-12T05:00:00Z","v":1780511,"vw":14.280125},{"c":14.14,"h":14.33,"l":14.06,"n":9859,"o":14.25,"t":"2026-02-13T05:00:00Z","v":1513703,"vw":14.127051},{"c":14.4,"h":14.425,"l":14.228,"n":9677,"o":14.24,"t":"2026-02-17T05:00:00Z","v":1386791,"vw":14.355321},{"c":14.42,"h":14.475,"l":14.27,"n":14303,"o":14.34,"t":"2026-02-18T05:00:00Z","v":2459650,"vw":14.392086},{"c":14.35,"h":14.5299,"l":14.205,"n":13943,"o":14.44,"t":"2026-02-19T05:00:00Z","v":2036919,"vw":14.332222},{"c":14.49,"h":14.63,"l":14.2,"n":13639,"o":14.34,"t":"2026-02-20T05:00:00Z","v":2115178,"vw":14.458842},{"c":14.7,"h":14.75,"l":14.53,"n":15200,"o":14.53,"t":"2026-02-23T05:00:00Z","v":1923436,"vw":14.673771},{"c":14.78,"h":14.79,"l":14.51,"n":14673,"o":14.64,"t":"2026-02-24T05:00:00Z","v":2041312,"vw":14.708347},{"c":14.6,"h":14.8,"l":14.525,"n":13350,"o":14.71,"t":"2026-02-25T05:00:00Z","v":1899552,"vw":14.595175},{"c":14.58,"h":14.73,"l":14.44,"n":11067,"o":14.65,"t":"2026-02-26T05:00:00Z","v":1529036,"vw":14.550733},{"c":14.38,"h":14.41,"l":14.235,"n":11201,"o":14.41,"t":"2026-02-27T05:00:00Z","v":1253867,"vw":14.33554},{"c":14.38,"h":14.45,"l":14.2,"n":12900,"o":14.22,"t":"2026-03-02T05:00:00Z","v":1541786,"vw":14.360562},{"c":14.25,"h":14.315,"l":13.99,"n":14751,"o":14.17,"t":"2026-03-03T05:00:00Z","v":2009770,"vw":14.202212},{"c":14.28,"h":14.49,"l":14.235,"n":16546,"o":14.38,"t":"2026-03-04T05:00:00Z","v":1998557,"vw":14.314045},{"c":14.27,"h":14.32,"l":14.1601,"n":16227,"o":14.19,"t":"2026-03-05T05:00:00Z","v":1975704,"vw":14.245816},{"c":14.4,"h":14.455,"l":14.24,"n":12017,"o":14.37,"t":"2026-03-06T05:00:00Z","v":1730824,"vw":14.362604},{"c":14.39,"h":14.405,"l":14.11,"n":16263,"o":14.23,"t":"2026-03-09T04:00:00Z","v":2554223,"vw":14.293222},{"c":14.51,"h":14.61,"l":14.34,"n":14012,"o":14.39,"t":"2026-03-10T04:00:00Z","v":2093733,"vw":14.517425},{"c":14.54,"h":14.545,"l":14.445,"n":12701,"o":14.49,"t":"2026-03-11T04:00:00Z","v":1842825,"vw":14.502266},{"c":14.35,"h":14.51,"l":14.325,"n":15715,"o":14.43,"t":"2026-03-12T04:00:00Z","v":2504624,"vw":14.400353},{"c":14.13,"h":14.33,"l":14.08,"n":21192,"o":14.32,"t":"2026-03-13T04:00:00Z","v":3126650,"vw":14.16366},{"c":14.05,"h":14.1,"l":13.95,"n":16002,"o":14.05,"t":"2026-03-16T04:00:00Z","v":2008369,"vw":14.021297},{"c":14.19,"h":14.2882,"l":14.06,"n":10861,"o":14.14,"t":"2026-03-17T04:00:00Z","v":1499873,"vw":14.215293},{"c":13.86,"h":14.12,"l":13.825,"n":17974,"o":14.1,"t":"2026-03-18T04:00:00Z","v":3221525,"vw":13.9268},{"c":14.14,"h":14.31,"l":13.94,"n":14422,"o":13.94,"t":"2026-03-19T04:00:00Z","v":2217155,"vw":14.121213},{"c":13.76,"h":14.13,"l":13.75,"n":20328,"o":14.11,"t":"2026-03-20T04:00:00Z","v":4047409,"vw":13.872943},{"c":13.69,"h":13.86,"l":13.6,"n":23554,"o":13.71,"t":"2026-03-23T04:00:00Z","v":3769992,"vw":13.706153},{"c":13.45,"h":13.67,"l":13.4,"n":13437,"o":13.56,"t":"2026-03-24T04:00:00Z","v":2450205,"vw":13.505852},{"c":13.87,"h":13.97,"l":13.785,"n":13830,"o":13.85,"t":"2026-03-25T04:00:00Z","v":1767144,"vw":13.872308},{"c":13.77,"h":13.95,"l":13.755,"n":12696,"o":13.82,"t":"2026-03-26T04:00:00Z","v":1891033,"vw":13.823349},{"c":13.48,"h":13.66,"l":13.47,"n":9930,"o":13.64,"t":"2026-03-27T04:00:00Z","v":1366860,"vw":13.559607},{"c":13.46,"h":13.589,"l":13.37,"n":13728,"o":13.42,"t":"2026-03-30T04:00:00Z","v":1678718,"vw":13.506154},{"c":13.85,"h":13.91,"l":13.62,"n":12513,"o":13.63,"t":"2026-03-31T04:00:00Z","v":1898459,"vw":13.792719},{"c":13.47,"h":13.66,"l":13.43,"n":17956,"o":13.57,"t":"2026-04-01T04:00:00Z","v":2843450,"vw":13.521352},{"c":13.32,"h":13.355,"l":13.03,"n":18583,"o":13.2,"t":"2026-04-02T04:00:00Z","v":4179387,"vw":13.270317},{"c":13.14,"h":13.3,"l":13.12,"n":9444,"o":13.21,"t":"2026-04-06T04:00:00Z","v":1363978,"vw":13.158613},{"c":12.95,"h":13.045,"l":12.83,"n":13591,"o":12.94,"t":"2026-04-07T04:00:00Z","v":2282552,"vw":12.961072},{"c":13.24,"h":13.28,"l":12.96,"n":19986,"o":12.96,"t":"2026-04-08T04:00:00Z","v":3336116,"vw":13.209152},{"c":13.26,"h":13.315,"l":13.19,"n":11796,"o":13.28,"t":"2026-04-09T04:00:00Z","v":2316518,"vw":13.265264},{"c":13.31,"h":13.6,"l":13.31,"n":12220,"o":13.4,"t":"2026-04-10T04:00:00Z","v":1622513,"vw":13.381644},{"c":13.27,"h":13.29,"l":13.1,"n":11695,"o":13.27,"t":"2026-04-13T04:00:00Z","v":1685513,"vw":13.216891},{"c":13.13,"h":13.365,"l":13.115,"n":14846,"o":13.28,"t":"2026-04-14T04:00:00Z","v":2228942,"vw":13.225616},{"c":12.94,"h":13.365,"l":12.86,"n":17437,"o":13.08,"t":"2026-04-15T04:00:00Z","v":2299226,"vw":12.930363},{"c":13.06,"h":13.125,"l":12.97,"n":11033,"o":12.99,"t":"2026-04-16T04:00:00Z","v":1701545,"vw":13.070722},{"c":13.3,"h":13.585,"l":13.29,"n":14032,"o":13.31,"t":"2026-04-17T04:00:00Z","v":1901149,"vw":13.399292},{"c":13.09,"h":13.17,"l":13.045,"n":13476,"o":13.12,"t":"2026-04-20T04:00:00Z","v":1776868,"vw":13.112883},{"c":12.77,"h":13.03,"l":12.77,"n":13537,"o":13.02,"t":"2026-04-21T04:00:00Z","v":2662081,"vw":12.852166},{"c":12.84,"h":13.04,"l":12.805,"n":18355,"o":12.81,"t":"2026-04-22T04:00:00Z","v":2912656,"vw":12.913897},{"c":13.58,"h":13.83,"l":13.325,"n":35853,"o":13.66,"t":"2026-04-23T04:00:00Z","v":7736612,"vw":13.581147},{"c":13.67,"h":13.83,"l":13.57,"n":19102,"o":13.72,"t":"2026-04-24T04:00:00Z","v":2626185,"vw":13.646796},{"c":13.97,"h":14.05,"l":13.85,"n":14586,"o":13.85,"t":"2026-04-27T04:00:00Z","v":1718744,"vw":13.960813},{"c":14.03,"h":14.2,"l":14.01,"n":17966,"o":14.11,"t":"2026-04-28T04:00:00Z","v":3166826,"vw":14.037453},{"c":13.73,"h":13.95,"l":13.685,"n":13494,"o":13.84,"t":"2026-04-29T04:00:00Z","v":2707508,"vw":13.748142},{"c":13.64,"h":13.81,"l":13.64,"n":14313,"o":13.8,"t":"2026-04-30T04:00:00Z","v":2254834,"vw":13.678919},{"c":13.72,"h":13.81,"l":13.635,"n":11988,"o":13.67,"t":"2026-05-01T04:00:00Z","v":2152084,"vw":13.710463},{"c":13.35,"h":13.55,"l":13.27,"n":13521,"o":13.48,"t":"2026-05-04T04:00:00Z","v":2508848,"vw":13.379974},{"c":13.26,"h":13.385,"l":13.21,"n":11040,"o":13.34,"t":"2026-05-05T04:00:00Z","v":1819057,"vw":13.306239},{"c":13.46,"h":13.72,"l":13.4,"n":20948,"o":13.59,"t":"2026-05-06T04:00:00Z","v":4338569,"vw":13.500635},{"c":13.43,"h":13.65,"l":13.43,"n":17268,"o":13.58,"t":"2026-05-07T04:00:00Z","v":3140568,"vw":13.504899},{"c":13.23,"h":13.56,"l":13.215,"n":14071,"o":13.56,"t":"2026-05-08T04:00:00Z","v":2537162,"vw":13.272287},{"c":13.14,"h":13.29,"l":13.11,"n":18635,"o":13.2,"t":"2026-05-11T04:00:00Z","v":3363317,"vw":13.167256},{"c":12.46,"h":12.74,"l":12.185,"n":33235,"o":12.74,"t":"2026-05-12T04:00:00Z","v":6228319,"vw":12.384674},{"c":12.99,"h":13,"l":12.74,"n":26920,"o":12.88,"t":"2026-05-13T04:00:00Z","v":6598503,"vw":12.882658},{"c":13.49,"h":13.645,"l":13.34,"n":22021,"o":13.4,"t":"2026-05-14T04:00:00Z","v":4142216,"vw":13.508887},{"c":13.61,"h":13.895,"l":13.58,"n":16409,"o":13.73,"t":"2026-05-15T04:00:00Z","v":2265787,"vw":13.638194},{"c":13.6,"h":13.74,"l":13.54,"n":16408,"o":13.62,"t":"2026-05-18T04:00:00Z","v":2287210,"vw":13.606538},{"c":13.45,"h":13.6,"l":13.45,"n":16872,"o":13.59,"t":"2026-05-19T04:00:00Z","v":2177365,"vw":13.49376},{"c":13.63,"h":13.64,"l":13.35,"n":25568,"o":13.47,"t":"2026-05-20T04:00:00Z","v":1805881,"vw":13.525634},{"c":13.55,"h":13.6117,"l":13.42,"n":12122,"o":13.57,"t":"2026-05-21T04:00:00Z","v":1836485,"vw":13.507802},{"c":13.6,"h":13.61,"l":13.48,"n":8952,"o":13.55,"t":"2026-05-22T04:00:00Z","v":723681,"vw":13.574696},{"c":13.75,"h":13.86,"l":13.73,"n":8324,"o":13.74,"t":"2026-05-26T04:00:00Z","v":1297516,"vw":13.761982},{"c":13.58,"h":13.74,"l":13.51,"n":11403,"o":13.74,"t":"2026-05-27T04:00:00Z","v":2159834,"vw":13.630467},{"c":13.52,"h":13.625,"l":13.45,"n":9438,"o":13.59,"t":"2026-05-28T04:00:00Z","v":1481138,"vw":13.541741},{"c":13.63,"h":13.73,"l":13.545,"n":9849,"o":13.7,"t":"2026-05-29T04:00:00Z","v":1598079,"vw":13.63558},{"c":13.26,"h":13.47,"l":13.185,"n":10921,"o":13.45,"t":"2026-06-01T04:00:00Z","v":1744110,"vw":13.279201},{"c":13.03,"h":13.24,"l":13.005,"n":16534,"o":13.24,"t":"2026-06-02T04:00:00Z","v":1888207,"vw":13.060166},{"c":13.02,"h":13.07,"l":12.955,"n":11166,"o":12.99,"t":"2026-06-03T04:00:00Z","v":1340008,"vw":13.022802},{"c":13.24,"h":13.34,"l":13.185,"n":9837,"o":13.2,"t":"2026-06-04T04:00:00Z","v":1309321,"vw":13.262002},{"c":13.24,"h":13.365,"l":13.235,"n":7755,"o":13.31,"t":"2026-06-05T04:00:00Z","v":1092645,"vw":13.272947},{"c":13.23,"h":13.38,"l":13.205,"n":11497,"o":13.22,"t":"2026-06-08T04:00:00Z","v":1370749,"vw":13.275193},{"c":13.37,"h":13.38,"l":13.19,"n":13435,"o":13.24,"t":"2026-06-09T04:00:00Z","v":1676005,"vw":13.291237},{"c":13.3,"h":13.47,"l":13.265,"n":9094,"o":13.38,"t":"2026-06-10T04:00:00Z","v":1233839,"vw":13.357184},{"c":13.36,"h":13.405,"l":13.11,"n":9137,"o":13.36,"t":"2026-06-11T04:00:00Z","v":1172013,"vw":13.318281},{"c":13.3,"h":13.4,"l":13.295,"n":8750,"o":13.36,"t":"2026-06-12T04:00:00Z","v":1173753,"vw":13.331838},{"c":13.33,"h":13.43,"l":13.32,"n":8679,"o":13.39,"t":"2026-06-15T04:00:00Z","v":1018243,"vw":13.367708},{"c":13.3,"h":13.38,"l":13.225,"n":10971,"o":13.31,"t":"2026-06-16T04:00:00Z","v":1611718,"vw":13.316762},{"c":13.15,"h":13.32,"l":13.08,"n":13042,"o":13.26,"t":"2026-06-17T04:00:00Z","v":2891603,"vw":13.172855},{"c":13.29,"h":13.36,"l":13.205,"n":10263,"o":13.3,"t":"2026-06-18T04:00:00Z","v":2007838,"vw":13.258414},{"c":13.91,"h":14.025,"l":13.445,"n":18461,"o":13.5,"t":"2026-06-22T04:00:00Z","v":3228834,"vw":13.930549},{"c":14.31,"h":14.31,"l":13.8,"n":20066,"o":13.85,"t":"2026-06-23T04:00:00Z","v":4150898,"vw":14.155905},{"c":14.66,"h":14.66,"l":14.305,"n":23270,"o":14.41,"t":"2026-06-24T04:00:00Z","v":4128423,"vw":14.477906},{"c":15.25,"h":15.265,"l":14.61,"n":26344,"o":14.66,"t":"2026-06-25T04:00:00Z","v":4615276,"vw":15.102983},{"c":15.38,"h":15.67,"l":15.295,"n":26587,"o":15.36,"t":"2026-06-26T04:00:00Z","v":3694033,"vw":15.441336},{"c":14.86,"h":15.13,"l":14.66,"n":21424,"o":15.09,"t":"2026-06-29T04:00:00Z","v":5317020,"vw":14.875469},{"c":14.49,"h":14.7,"l":14.455,"n":14064,"o":14.68,"t":"2026-06-30T04:00:00Z","v":3387431,"vw":14.518909},{"c":13.99,"h":14.43,"l":13.95,"n":18384,"o":14.34,"t":"2026-07-01T04:00:00Z","v":3552215,"vw":14.057779},{"c":14.38,"h":14.485,"l":14.16,"n":13683,"o":14.16,"t":"2026-07-02T04:00:00Z","v":2176391,"vw":14.354377},{"c":14.36,"h":14.38,"l":14.23,"n":9158,"o":14.24,"t":"2026-07-06T04:00:00Z","v":1193261,"vw":14.328953},{"c":14.63,"h":14.72,"l":14.335,"n":15521,"o":14.44,"t":"2026-07-07T04:00:00Z","v":2736541,"vw":14.623224},{"c":14.12,"h":14.54,"l":13.85,"n":22170,"o":14.54,"t":"2026-07-08T04:00:00Z","v":4492729,"vw":14.186354},{"c":13.89,"h":14.06,"l":13.565,"n":30763,"o":13.68,"t":"2026-07-09T04:00:00Z","v":5124082,"vw":13.745421},{"c":13.19,"h":13.7,"l":13.055,"n":23203,"o":13.61,"t":"2026-07-10T04:00:00Z","v":3272263,"vw":13.222622},{"c":12.92,"h":13.27,"l":12.92,"n":19779,"o":13.15,"t":"2026-07-13T04:00:00Z","v":2155467,"vw":13.00276},{"c":12.84,"h":12.95,"l":12.7,"n":16831,"o":12.95,"t":"2026-07-14T04:00:00Z","v":2514527,"vw":12.796216},{"c":12.77,"h":12.95,"l":12.75,"n":16223,"o":12.85,"t":"2026-07-15T04:00:00Z","v":1867396,"vw":12.838122},{"c":12.7,"h":12.85,"l":12.66,"n":13107,"o":12.74,"t":"2026-07-16T04:00:00Z","v":1672453,"vw":12.722485},{"c":12.6,"h":12.84,"l":12.575,"n":10754,"o":12.7,"t":"2026-07-17T04:00:00Z","v":1247640,"vw":12.642585},{"c":12.53,"h":12.74,"l":12.505,"n":12075,"o":12.67,"t":"2026-07-20T04:00:00Z","v":2038339,"vw":12.554038},{"c":12.56,"h":12.61,"l":12.3901,"n":11459,"o":12.5,"t":"2026-07-21T04:00:00Z","v":1440056,"vw":12.547878},{"c":11.38,"h":12.069,"l":11.36,"n":26547,"o":12,"t":"2026-07-22T04:00:00Z","v":4326761,"vw":11.553054},{"c":11.8,"h":11.975,"l":11.4,"n":39618,"o":11.6,"t":"2026-07-23T04:00:00Z","v":7332911,"vw":11.762202},{"c":11.79,"h":11.985,"l":11.68,"n":20024,"o":11.8,"t":"2026-07-24T04:00:00Z","v":3229779,"vw":11.851315},{"c":11.77,"h":11.88,"l":11.7,"n":20811,"o":11.8,"t":"2026-07-27T04:00:00Z","v":3620746,"vw":11.794308},{"c":11.73,"h":11.885,"l":11.605,"n":25614,"o":11.73,"t":"2026-07-28T04:00:00Z","v":4137434,"vw":11.713771},{"c":11.76,"h":11.865,"l":11.75,"n":16303,"o":11.75,"t":"2026-07-29T04:00:00Z","v":2340324,"vw":11.796147},{"c":11.83,"h":11.865,"l":11.75,"n":12586,"o":11.79,"t":"2026-07-30T04:00:00Z","v":2100382,"vw":11.806366},{"c":11.85,"h":11.86,"l":11.72,"n":15566,"o":11.8,"t":"2026-07-31T04:00:00Z","v":3006021,"vw":11.810598},{"c":12.07,"h":12.14,"l":11.95,"n":20578,"o":11.97,"t":"2026-08-03T04:00:00Z","v":3492677,"vw":12.05764},{"c":12.1,"h":12.13,"l":11.97,"n":19602,"o":12.06,"t":"2026-08-04T04:00:00Z","v":2757596,"vw":12.092725},{"c":12.14,"h":12.24,"l":12.125,"n":18637,"o":12.19,"t":"2026-08-05T04:00:00Z","v":2528960,"vw":12.157006},{"c":12.11,"h":12.22,"l":12.045,"n":24298,"o":12.14,"t":"2026-08-06T04:00:00Z","v":2566507,"vw":12.09944},{"c":12.22,"h":12.26,"l":12.115,"n":18735,"o":12.19,"t":"2026-08-07T04:00:00Z","v":2564111,"vw":12.202175},{"c":12.15,"h":12.285,"l":11.58,"n":15394,"o":12.235,"t":"2026-08-10T04:00:00Z","v":1967328,"vw":12.10522},{"c":12.45,"h":12.58,"l":12.415,"n":15923,"o":12.55,"t":"2026-08-11T04:00:00Z","v":2371654,"vw":12.449503},{"c":12.39,"h":12.42,"l":12.325,"n":16218,"o":12.34,"t":"2026-08-12T04:00:00Z","v":2214852,"vw":12.386745},{"c":12.42,"h":12.51,"l":12.37,"n":15788,"o":12.43,"t":"2026-08-13T04:00:00Z","v":2802927,"vw":12.425171},{"c":12.27,"h":12.385,"l":12.215,"n":13215,"o":12.33,"t":"2026-08-14T04:00:00Z","v":2259828,"vw":12.282175},{"c":12.11,"h":12.24,"l":12.06,"n":12261,"o":12.2,"t":"2026-08-17T04:00:00Z","v":2042494,"vw":12.140927},{"c":12.15,"h":12.21,"l":12.06,"n":15111,"o":12.12,"t":"2026-08-18T04:00:00Z","v":3065690,"vw":12.149752},{"c":12.11,"h":12.215,"l":11.99,"n":16777,"o":12.17,"t":"2026-08-19T04:00:00Z","v":3260744,"vw":12.109661},{"c":12.11,"h":12.23,"l":12.05,"n":12528,"o":12.12,"t":"2026-08-20T04:00:00Z","v":2550324,"vw":12.147921},{"c":12.18,"h":12.225,"l":12.065,"n":13735,"o":12.13,"t":"2026-08-21T04:00:00Z","v":2019683,"vw":12.172946},{"c":12.22,"h":12.25,"l":12.13,"n":10582,"o":12.24,"t":"2026-08-24T04:00:00Z","v":2069589,"vw":12.208307},{"c":12.34,"h":12.375,"l":12.22,"n":10326,"o":12.28,"t":"2026-08-25T04:00:00Z","v":1770546,"vw":12.336538},{"c":12.22,"h":12.3,"l":12.135,"n":9488,"o":12.25,"t":"2026-08-26T04:00:00Z","v":1673750,"vw":12.22719},{"c":12.16,"h":12.235,"l":12.13,"n":10163,"o":12.18,"t":"2026-08-27T04:00:00Z","v":1551436,"vw":12.170698},{"c":12.18,"h":12.33,"l":12.115,"n":8834,"o":12.33,"t":"2026-08-28T04:00:00Z","v":1674332,"vw":12.156817},{"c":12.13,"h":12.215,"l":12.01,"n":12983,"o":12.01,"t":"2026-08-31T04:00:00Z","v":2159675,"vw":12.151018},{"c":12.17,"h":12.28,"l":12.15,"n":11551,"o":12.21,"t":"2026-09-01T04:00:00Z","v":1932125,"vw":12.176638},{"c":12.17,"h":12.205,"l":12.12,"n":9895,"o":12.12,"t":"2026-09-02T04:00:00Z","v":4010200,"vw":12.16044},{"c":12.03,"h":12.17,"l":11.92,"n":17261,"o":12.05,"t":"2026-09-03T04:00:00Z","v":5498381,"vw":12.003899},{"c":11.97,"h":12.06,"l":11.905,"n":10062,"o":12.01,"t":"2026-09-04T04:00:00Z","v":2342039,"vw":11.973957},{"c":11.88,"h":11.9,"l":11.69,"n":13279,"o":11.78,"t":"2026-09-08T04:00:00Z","v":2133707,"vw":11.839329},{"c":11.88,"h":11.97,"l":11.825,"n":15226,"o":11.87,"t":"2026-09-09T04:00:00Z","v":3499271,"vw":11.877322},{"c":11.71,"h":11.86,"l":11.67,"n":13672,"o":11.86,"t":"2026-09-10T04:00:00Z","v":2930243,"vw":11.725381},{"c":11.9,"h":12.03,"l":11.89,"n":14736,"o":11.92,"t":"2026-09-11T04:00:00Z","v":3143725,"vw":11.941559},{"c":11.91,"h":11.94,"l":11.865,"n":14644,"o":11.93,"t":"2026-09-14T04:00:00Z","v":2408277,"vw":11.898342},{"c":11.55,"h":11.82,"l":11.51,"n":23361,"o":11.8,"t":"2026-09-15T04:00:00Z","v":4228144,"vw":11.5909},{"c":11.68,"h":11.7,"l":11.565,"n":18752,"o":11.65,"t":"2026-09-16T04:00:00Z","v":2832981,"vw":11.643029},{"c":12.19,"h":12.355,"l":11.93,"n":18628,"o":11.98,"t":"2026-09-17T04:00:00Z","v":3748042,"vw":12.225796},{"c":12.19,"h":12.26,"l":12.135,"n":12085,"o":12.18,"t":"2026-09-18T04:00:00Z","v":1891399,"vw":12.193084},{"c":12.4,"h":12.46,"l":12.25,"n":14231,"o":12.37,"t":"2026-09-21T04:00:00Z","v":2384952,"vw":12.405946},{"c":12.57,"h":12.72,"l":12.48,"n":16889,"o":12.55,"t":"2026-09-22T04:00:00Z","v":3093659,"vw":12.603944},{"c":12.39,"h":12.58,"l":12.355,"n":17001,"o":12.52,"t":"2026-09-23T04:00:00Z","v":2482854,"vw":12.41323},{"c":12.3,"h":12.44,"l":12.2501,"n":14894,"o":12.3,"t":"2026-09-24T04:00:00Z","v":3029186,"vw":12.304043},{"c":12.25,"h":12.35,"l":12.17,"n":13685,"o":12.31,"t":"2026-09-25T04:00:00Z","v":3157134,"vw":12.239525},{"c":12.51,"h":12.67,"l":12.43,"n":22144,"o":12.44,"t":"2026-09-28T04:00:00Z","v":4028928,"vw":12.557626},{"c":12.85,"h":12.99,"l":12.74,"n":19710,"o":12.91,"t":"2026-09-29T04:00:00Z","v":4804370,"vw":12.871263},{"c":12.62,"h":12.75,"l":12.525,"n":19233,"o":12.72,"t":"2026-09-30T04:00:00Z","v":3936444,"vw":12.657795},{"c":12.25,"h":12.55,"l":12.24,"n":16854,"o":12.38,"t":"2026-10-01T04:00:00Z","v":3174834,"vw":12.374162},{"c":12.25,"h":12.31,"l":12.075,"n":23440,"o":12.29,"t":"2026-10-02T04:00:00Z","v":3801235,"vw":12.203705},{"c":12.32,"h":12.34,"l":12.16,"n":15621,"o":12.25,"t":"2026-10-05T04:00:00Z","v":2744295,"vw":12.295907},{"c":12.49,"h":12.555,"l":12.31,"n":19906,"o":12.38,"t":"2026-10-06T04:00:00Z","v":3998614,"vw":12.46208},{"c":12.27,"h":12.4,"l":12.215,"n":18422,"o":12.4,"t":"2026-10-07T04:00:00Z","v":3124752,"vw":12.281189},{"c":12.2,"h":12.29,"l":11.99,"n":15733,"o":12.07,"t":"2026-10-08T04:00:00Z","v":3834523,"vw":12.167313},{"c":12.48,"h":12.53,"l":12.33,"n":14662,"o":12.33,"t":"2026-10-09T04:00:00Z","v":1972372,"vw":12.475048},{"c":12.82,"h":12.99,"l":12.6,"n":12613,"o":12.6,"t":"2026-10-12T04:00:00Z","v":2155206,"vw":12.854117},{"c":12.77,"h":12.95,"l":12.74,"n":14687,"o":12.92,"t":"2026-10-13T04:00:00Z","v":2724432,"vw":12.804657},{"c":12.75,"h":12.94,"l":12.65,"n":18222,"o":12.7,"t":"2026-10-14T04:00:00Z","v":3738937,"vw":12.785197},{"c":12.9,"h":13.04,"l":12.84,"n":16867,"o":12.89,"t":"2026-10-15T04:00:00Z","v":2745321,"vw":12.964827},{"c":13.07,"h":13.07,"l":12.935,"n":16667,"o":13,"t":"2026-10-16T04:00:00Z","v":2794144,"vw":13.00054},{"c":13.08,"h":13.12,"l":13.015,"n":10845,"o":13.05,"t":"2026-10-19T04:00:00Z","v":1499416,"vw":13.076757},{"c":13.26,"h":13.35,"l":13.175,"n":15513,"o":13.21,"t":"2026-10-20T04:00:00Z","v":4233524,"vw":13.287365},{"c":13.19,"h":13.24,"l":13.15,"n":11707,"o":13.24,"t":"2026-10-21T04:00:00Z","v":2114176,"vw":13.18472},{"c":13.23,"h":13.29,"l":13.055,"n":19822,"o":13.11,"t":"2026-10-22T04:00:00Z","v":3982558,"vw":13.222732}],"volatilityBars":[{"c":12.69,"h":13,"l":12.4,"n":48,"o":13,"t":"2026-09-21T08:00:00Z","v":11325,"vw":12.687414},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-09-21T09:00:00Z","v":100,"vw":12.44},{"c":12.26,"h":12.33,"l":12.26,"n":4,"o":12.26,"t":"2026-09-21T10:30:00Z","v":1100,"vw":12.285478},{"c":12.26,"h":12.26,"l":12.26,"n":4,"o":12.26,"t":"2026-09-21T10:45:00Z","v":800,"vw":12.26},{"c":12.22,"h":12.26,"l":12.22,"n":6,"o":12.26,"t":"2026-09-21T11:00:00Z","v":549,"vw":12.251683},{"c":12.3,"h":12.3,"l":12.3,"n":17,"o":12.3,"t":"2026-09-21T11:45:00Z","v":2275,"vw":12.3},{"c":12.43,"h":12.43,"l":12.35,"n":22,"o":12.35,"t":"2026-09-21T12:00:00Z","v":948,"vw":12.370287},{"c":12.37,"h":12.37,"l":12.3,"n":28,"o":12.31,"t":"2026-09-21T13:00:00Z","v":2320,"vw":12.310009},{"c":12.325,"h":12.39,"l":12.25,"n":768,"o":12.37,"t":"2026-09-21T13:30:00Z","v":108913,"vw":12.349537},{"c":12.36,"h":12.375,"l":12.285,"n":708,"o":12.32,"t":"2026-09-21T13:45:00Z","v":98230,"vw":12.319483},{"c":12.345,"h":12.375,"l":12.335,"n":646,"o":12.35,"t":"2026-09-21T14:00:00Z","v":80315,"vw":12.359479},{"c":12.415,"h":12.42,"l":12.34,"n":650,"o":12.345,"t":"2026-09-21T14:15:00Z","v":76068,"vw":12.385496},{"c":12.395,"h":12.41,"l":12.38,"n":496,"o":12.41,"t":"2026-09-21T14:30:00Z","v":47611,"vw":12.396096},{"c":12.395,"h":12.4,"l":12.38,"n":436,"o":12.39,"t":"2026-09-21T14:45:00Z","v":40439,"vw":12.391199},{"c":12.38,"h":12.395,"l":12.375,"n":396,"o":12.395,"t":"2026-09-21T15:00:00Z","v":30953,"vw":12.383825},{"c":12.385,"h":12.39,"l":12.375,"n":445,"o":12.38,"t":"2026-09-21T15:15:00Z","v":40628,"vw":12.38378},{"c":12.4,"h":12.4,"l":12.38,"n":498,"o":12.385,"t":"2026-09-21T15:30:00Z","v":48564,"vw":12.385601},{"c":12.4,"h":12.41,"l":12.395,"n":446,"o":12.4,"t":"2026-09-21T15:45:00Z","v":46594,"vw":12.400114},{"c":12.385,"h":12.4,"l":12.385,"n":360,"o":12.4,"t":"2026-09-21T16:00:00Z","v":88045,"vw":12.395793},{"c":12.405,"h":12.41,"l":12.38,"n":612,"o":12.385,"t":"2026-09-21T16:15:00Z","v":103629,"vw":12.388216},{"c":12.42,"h":12.42,"l":12.4,"n":348,"o":12.405,"t":"2026-09-21T16:30:00Z","v":33947,"vw":12.414393},{"c":12.415,"h":12.44,"l":12.41,"n":530,"o":12.415,"t":"2026-09-21T16:45:00Z","v":83080,"vw":12.423806},{"c":12.425,"h":12.43,"l":12.405,"n":303,"o":12.41,"t":"2026-09-21T17:00:00Z","v":34124,"vw":12.416754},{"c":12.435,"h":12.445,"l":12.42,"n":502,"o":12.43,"t":"2026-09-21T17:15:00Z","v":95311,"vw":12.429189},{"c":12.445,"h":12.45,"l":12.435,"n":418,"o":12.44,"t":"2026-09-21T17:30:00Z","v":42612,"vw":12.440289},{"c":12.445,"h":12.45,"l":12.435,"n":409,"o":12.445,"t":"2026-09-21T17:45:00Z","v":63047,"vw":12.443489},{"c":12.445,"h":12.455,"l":12.43,"n":618,"o":12.45,"t":"2026-09-21T18:00:00Z","v":89428,"vw":12.446344},{"c":12.435,"h":12.445,"l":12.43,"n":362,"o":12.44,"t":"2026-09-21T18:15:00Z","v":36224,"vw":12.436701},{"c":12.425,"h":12.44,"l":12.425,"n":328,"o":12.435,"t":"2026-09-21T18:30:00Z","v":37900,"vw":12.43417},{"c":12.435,"h":12.44,"l":12.425,"n":307,"o":12.4299,"t":"2026-09-21T18:45:00Z","v":42254,"vw":12.433386},{"c":12.435,"h":12.45,"l":12.43,"n":303,"o":12.435,"t":"2026-09-21T19:00:00Z","v":36757,"vw":12.43865},{"c":12.445,"h":12.45,"l":12.43,"n":406,"o":12.435,"t":"2026-09-21T19:15:00Z","v":69925,"vw":12.439592},{"c":12.445,"h":12.455,"l":12.44,"n":598,"o":12.445,"t":"2026-09-21T19:30:00Z","v":92050,"vw":12.447619},{"c":12.41,"h":12.46,"l":12.4,"n":1760,"o":12.45,"t":"2026-09-21T19:45:00Z","v":331852,"vw":12.423622},{"c":12.4,"h":12.4,"l":12.4,"n":16,"o":12.4,"t":"2026-09-21T20:00:00Z","v":180659,"vw":12.4},{"c":12.5,"h":12.84,"l":12.5,"n":11,"o":12.79,"t":"2026-09-22T08:00:00Z","v":908,"vw":12.66722},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-09-22T08:15:00Z","v":143,"vw":12.51},{"c":12.51,"h":12.54,"l":12.51,"n":2,"o":12.54,"t":"2026-09-22T09:15:00Z","v":3857,"vw":12.511945},{"c":12.64,"h":12.64,"l":12.46,"n":12,"o":12.51,"t":"2026-09-22T11:00:00Z","v":1203,"vw":12.507917},{"c":12.55,"h":12.65,"l":12.54,"n":48,"o":12.64,"t":"2026-09-22T12:15:00Z","v":3992,"vw":12.630956},{"c":12.59,"h":12.59,"l":12.57,"n":17,"o":12.57,"t":"2026-09-22T13:00:00Z","v":475,"vw":12.577519},{"c":12.5,"h":12.5,"l":12.5,"n":7,"o":12.5,"t":"2026-09-22T13:15:00Z","v":122,"vw":12.5},{"c":12.54,"h":12.57,"l":12.48,"n":355,"o":12.55,"t":"2026-09-22T13:30:00Z","v":51997,"vw":12.52752},{"c":12.68,"h":12.72,"l":12.535,"n":1216,"o":12.535,"t":"2026-09-22T13:45:00Z","v":203197,"vw":12.647171},{"c":12.675,"h":12.68,"l":12.635,"n":813,"o":12.68,"t":"2026-09-22T14:00:00Z","v":145359,"vw":12.658114},{"c":12.59,"h":12.7,"l":12.575,"n":988,"o":12.675,"t":"2026-09-22T14:15:00Z","v":164093,"vw":12.651024},{"c":12.59,"h":12.61,"l":12.57,"n":606,"o":12.585,"t":"2026-09-22T14:30:00Z","v":86273,"vw":12.594408},{"c":12.57,"h":12.5977,"l":12.565,"n":538,"o":12.595,"t":"2026-09-22T14:45:00Z","v":107958,"vw":12.58379},{"c":12.585,"h":12.585,"l":12.56,"n":457,"o":12.57,"t":"2026-09-22T15:00:00Z","v":46958,"vw":12.57488},{"c":12.6,"h":12.61,"l":12.56,"n":710,"o":12.585,"t":"2026-09-22T15:15:00Z","v":157969,"vw":12.588361},{"c":12.59,"h":12.6,"l":12.581,"n":434,"o":12.595,"t":"2026-09-22T15:30:00Z","v":42357,"vw":12.590464},{"c":12.585,"h":12.615,"l":12.58,"n":538,"o":12.585,"t":"2026-09-22T15:45:00Z","v":110229,"vw":12.600437},{"c":12.555,"h":12.585,"l":12.555,"n":437,"o":12.585,"t":"2026-09-22T16:00:00Z","v":49404,"vw":12.565834},{"c":12.565,"h":12.57,"l":12.56,"n":339,"o":12.56,"t":"2026-09-22T16:15:00Z","v":26726,"vw":12.564157},{"c":12.59,"h":12.6,"l":12.565,"n":471,"o":12.565,"t":"2026-09-22T16:30:00Z","v":60541,"vw":12.58466},{"c":12.585,"h":12.59,"l":12.58,"n":311,"o":12.585,"t":"2026-09-22T16:45:00Z","v":25367,"vw":12.588568},{"c":12.585,"h":12.59,"l":12.58,"n":307,"o":12.585,"t":"2026-09-22T17:00:00Z","v":50400,"vw":12.583934},{"c":12.6,"h":12.61,"l":12.585,"n":438,"o":12.59,"t":"2026-09-22T17:15:00Z","v":80693,"vw":12.594669},{"c":12.595,"h":12.61,"l":12.59,"n":321,"o":12.605,"t":"2026-09-22T17:30:00Z","v":53056,"vw":12.59806},{"c":12.63,"h":12.63,"l":12.595,"n":639,"o":12.595,"t":"2026-09-22T17:45:00Z","v":120244,"vw":12.610455},{"c":12.625,"h":12.65,"l":12.625,"n":789,"o":12.63,"t":"2026-09-22T18:00:00Z","v":210277,"vw":12.639484},{"c":12.605,"h":12.625,"l":12.605,"n":444,"o":12.625,"t":"2026-09-22T18:15:00Z","v":50298,"vw":12.616695},{"c":12.605,"h":12.615,"l":12.595,"n":509,"o":12.61,"t":"2026-09-22T18:30:00Z","v":72021,"vw":12.607407},{"c":12.6,"h":12.61,"l":12.6,"n":247,"o":12.61,"t":"2026-09-22T18:45:00Z","v":28541,"vw":12.603406},{"c":12.57,"h":12.605,"l":12.57,"n":583,"o":12.605,"t":"2026-09-22T19:00:00Z","v":96103,"vw":12.590185},{"c":12.575,"h":12.58,"l":12.56,"n":607,"o":12.575,"t":"2026-09-22T19:15:00Z","v":85355,"vw":12.573066},{"c":12.62,"h":12.62,"l":12.575,"n":794,"o":12.58,"t":"2026-09-22T19:30:00Z","v":113858,"vw":12.601182},{"c":12.57,"h":12.63,"l":12.57,"n":2581,"o":12.62,"t":"2026-09-22T19:45:00Z","v":482247,"vw":12.602009},{"c":12.57,"h":12.57,"l":12.57,"n":12,"o":12.57,"t":"2026-09-22T20:00:00Z","v":349867,"vw":12.57},{"c":12.87,"h":12.97,"l":12.62,"n":102,"o":12.79,"t":"2026-09-23T08:00:00Z","v":10522,"vw":12.818081},{"c":12.6,"h":12.66,"l":12.6,"n":10,"o":12.66,"t":"2026-09-23T08:15:00Z","v":3851,"vw":12.612592},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-09-23T09:15:00Z","v":190,"vw":12.53},{"c":12.6,"h":12.69,"l":12.59,"n":47,"o":12.68,"t":"2026-09-23T12:15:00Z","v":5459,"vw":12.682007},{"c":12.555,"h":12.6,"l":12.55,"n":34,"o":12.55,"t":"2026-09-23T13:00:00Z","v":2523,"vw":12.552999},{"c":12.56,"h":12.58,"l":12.55,"n":21,"o":12.56,"t":"2026-09-23T13:15:00Z","v":3411,"vw":12.560294},{"c":12.505,"h":12.58,"l":12.49,"n":420,"o":12.52,"t":"2026-09-23T13:30:00Z","v":48238,"vw":12.519866},{"c":12.495,"h":12.53,"l":12.49,"n":758,"o":12.5,"t":"2026-09-23T13:45:00Z","v":89075,"vw":12.517091},{"c":12.525,"h":12.57,"l":12.5,"n":683,"o":12.5,"t":"2026-09-23T14:00:00Z","v":81547,"vw":12.531321},{"c":12.48,"h":12.525,"l":12.47,"n":554,"o":12.525,"t":"2026-09-23T14:15:00Z","v":68646,"vw":12.493791},{"c":12.45,"h":12.485,"l":12.45,"n":449,"o":12.48,"t":"2026-09-23T14:30:00Z","v":42874,"vw":12.465972},{"c":12.435,"h":12.46,"l":12.42,"n":629,"o":12.455,"t":"2026-09-23T14:45:00Z","v":62560,"vw":12.44593},{"c":12.435,"h":12.455,"l":12.42,"n":777,"o":12.435,"t":"2026-09-23T15:00:00Z","v":80167,"vw":12.434133},{"c":12.425,"h":12.45,"l":12.42,"n":545,"o":12.435,"t":"2026-09-23T15:15:00Z","v":41624,"vw":12.437881},{"c":12.435,"h":12.45,"l":12.4,"n":830,"o":12.425,"t":"2026-09-23T15:30:00Z","v":80861,"vw":12.422073},{"c":12.415,"h":12.435,"l":12.41,"n":568,"o":12.43,"t":"2026-09-23T15:45:00Z","v":49292,"vw":12.42311},{"c":12.435,"h":12.44,"l":12.415,"n":529,"o":12.415,"t":"2026-09-23T16:00:00Z","v":59389,"vw":12.426855},{"c":12.425,"h":12.44,"l":12.425,"n":511,"o":12.435,"t":"2026-09-23T16:15:00Z","v":56234,"vw":12.434684},{"c":12.39,"h":12.43,"l":12.39,"n":821,"o":12.425,"t":"2026-09-23T16:30:00Z","v":131699,"vw":12.411207},{"c":12.395,"h":12.4,"l":12.38,"n":410,"o":12.395,"t":"2026-09-23T16:45:00Z","v":45684,"vw":12.391261},{"c":12.39,"h":12.4,"l":12.38,"n":426,"o":12.395,"t":"2026-09-23T17:00:00Z","v":50219,"vw":12.388432},{"c":12.385,"h":12.39,"l":12.38,"n":366,"o":12.385,"t":"2026-09-23T17:15:00Z","v":47207,"vw":12.386832},{"c":12.39,"h":12.395,"l":12.375,"n":458,"o":12.38,"t":"2026-09-23T17:30:00Z","v":65928,"vw":12.385266},{"c":12.4,"h":12.4,"l":12.385,"n":468,"o":12.39,"t":"2026-09-23T17:45:00Z","v":81206,"vw":12.391953},{"c":12.395,"h":12.4,"l":12.38,"n":521,"o":12.395,"t":"2026-09-23T18:00:00Z","v":68176,"vw":12.390017},{"c":12.36,"h":12.4,"l":12.36,"n":516,"o":12.395,"t":"2026-09-23T18:15:00Z","v":68952,"vw":12.385997},{"c":12.375,"h":12.38,"l":12.365,"n":470,"o":12.37,"t":"2026-09-23T18:30:00Z","v":70776,"vw":12.37228},{"c":12.365,"h":12.37,"l":12.355,"n":481,"o":12.37,"t":"2026-09-23T18:45:00Z","v":95172,"vw":12.363762},{"c":12.385,"h":12.385,"l":12.3609,"n":598,"o":12.37,"t":"2026-09-23T19:00:00Z","v":87359,"vw":12.369997},{"c":12.395,"h":12.395,"l":12.37,"n":544,"o":12.38,"t":"2026-09-23T19:15:00Z","v":60915,"vw":12.379034},{"c":12.395,"h":12.41,"l":12.385,"n":1168,"o":12.39,"t":"2026-09-23T19:30:00Z","v":170787,"vw":12.400278},{"c":12.395,"h":12.41,"l":12.38,"n":2076,"o":12.395,"t":"2026-09-23T19:45:00Z","v":383137,"vw":12.394312},{"c":12.39,"h":12.39,"l":12.39,"n":18,"o":12.39,"t":"2026-09-23T20:00:00Z","v":265838,"vw":12.39},{"c":12.25,"h":12.78,"l":12.25,"n":25,"o":12.78,"t":"2026-09-24T08:00:00Z","v":591,"vw":12.668224},{"c":12.37,"h":12.5,"l":12.37,"n":78,"o":12.42,"t":"2026-09-24T12:00:00Z","v":7440,"vw":12.450117},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-09-24T12:45:00Z","v":152,"vw":12.44},{"c":12.39,"h":12.43,"l":12.39,"n":26,"o":12.39,"t":"2026-09-24T13:00:00Z","v":1616,"vw":12.404009},{"c":12.31,"h":12.44,"l":12.275,"n":719,"o":12.3,"t":"2026-09-24T13:30:00Z","v":176825,"vw":12.334892},{"c":12.32,"h":12.365,"l":12.32,"n":548,"o":12.32,"t":"2026-09-24T13:45:00Z","v":86847,"vw":12.341782},{"c":12.355,"h":12.355,"l":12.31,"n":478,"o":12.31,"t":"2026-09-24T14:00:00Z","v":58894,"vw":12.33287},{"c":12.32,"h":12.355,"l":12.32,"n":434,"o":12.355,"t":"2026-09-24T14:15:00Z","v":53371,"vw":12.340849},{"c":12.34,"h":12.35,"l":12.31,"n":408,"o":12.32,"t":"2026-09-24T14:30:00Z","v":36978,"vw":12.333221},{"c":12.3,"h":12.345,"l":12.295,"n":448,"o":12.34,"t":"2026-09-24T14:45:00Z","v":50041,"vw":12.310072},{"c":12.275,"h":12.3,"l":12.275,"n":462,"o":12.295,"t":"2026-09-24T15:00:00Z","v":50368,"vw":12.287388},{"c":12.275,"h":12.31,"l":12.26,"n":1023,"o":12.28,"t":"2026-09-24T15:15:00Z","v":217112,"vw":12.287486},{"c":12.28,"h":12.28,"l":12.26,"n":411,"o":12.275,"t":"2026-09-24T15:30:00Z","v":45989,"vw":12.271278},{"c":12.285,"h":12.29,"l":12.28,"n":167,"o":12.28,"t":"2026-09-24T15:45:00Z","v":10948,"vw":12.283351},{"c":12.28,"h":12.29,"l":12.2501,"n":563,"o":12.28,"t":"2026-09-24T16:00:00Z","v":85672,"vw":12.27066},{"c":12.315,"h":12.33,"l":12.28,"n":503,"o":12.28,"t":"2026-09-24T16:15:00Z","v":87954,"vw":12.303896},{"c":12.31,"h":12.32,"l":12.3,"n":285,"o":12.315,"t":"2026-09-24T16:30:00Z","v":46740,"vw":12.310291},{"c":12.31,"h":12.31,"l":12.3,"n":246,"o":12.3,"t":"2026-09-24T16:45:00Z","v":29222,"vw":12.304528},{"c":12.315,"h":12.32,"l":12.3,"n":392,"o":12.305,"t":"2026-09-24T17:00:00Z","v":72317,"vw":12.309282},{"c":12.295,"h":12.3193,"l":12.29,"n":226,"o":12.31,"t":"2026-09-24T17:15:00Z","v":28113,"vw":12.299992},{"c":12.315,"h":12.33,"l":12.295,"n":546,"o":12.295,"t":"2026-09-24T17:30:00Z","v":94532,"vw":12.313483},{"c":12.315,"h":12.32,"l":12.305,"n":386,"o":12.315,"t":"2026-09-24T17:45:00Z","v":122819,"vw":12.311631},{"c":12.32,"h":12.32,"l":12.305,"n":449,"o":12.315,"t":"2026-09-24T18:00:00Z","v":69839,"vw":12.311106},{"c":12.315,"h":12.33,"l":12.315,"n":547,"o":12.32,"t":"2026-09-24T18:15:00Z","v":148057,"vw":12.320406},{"c":12.305,"h":12.32,"l":12.3,"n":491,"o":12.31,"t":"2026-09-24T18:30:00Z","v":96820,"vw":12.307423},{"c":12.29,"h":12.3092,"l":12.285,"n":404,"o":12.305,"t":"2026-09-24T18:45:00Z","v":77284,"vw":12.295254},{"c":12.29,"h":12.3,"l":12.275,"n":430,"o":12.285,"t":"2026-09-24T19:00:00Z","v":91967,"vw":12.284542},{"c":12.28,"h":12.29,"l":12.28,"n":503,"o":12.285,"t":"2026-09-24T19:15:00Z","v":81647,"vw":12.2867},{"c":12.295,"h":12.3,"l":12.27,"n":1007,"o":12.285,"t":"2026-09-24T19:30:00Z","v":182201,"vw":12.284707},{"c":12.295,"h":12.325,"l":12.29,"n":2146,"o":12.295,"t":"2026-09-24T19:45:00Z","v":455286,"vw":12.301761},{"c":12.3,"h":12.3,"l":12.3,"n":15,"o":12.3,"t":"2026-09-24T20:00:00Z","v":449099,"vw":12.3},{"c":12.05,"h":12.16,"l":12.05,"n":5,"o":12.16,"t":"2026-09-25T08:15:00Z","v":602,"vw":12.141667},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-25T08:30:00Z","v":178,"vw":12.06},{"c":12.31,"h":12.32,"l":12.31,"n":2,"o":12.32,"t":"2026-09-25T11:00:00Z","v":496,"vw":12.316048},{"c":12.3,"h":12.43,"l":12.2,"n":59,"o":12.3,"t":"2026-09-25T13:15:00Z","v":7571,"vw":12.321122},{"c":12.245,"h":12.35,"l":12.22,"n":138,"o":12.31,"t":"2026-09-25T13:30:00Z","v":23924,"vw":12.281656},{"c":12.23,"h":12.25,"l":12.23,"n":405,"o":12.24,"t":"2026-09-25T13:45:00Z","v":51119,"vw":12.24027},{"c":12.19,"h":12.235,"l":12.19,"n":288,"o":12.23,"t":"2026-09-25T14:00:00Z","v":38646,"vw":12.207732},{"c":12.185,"h":12.195,"l":12.175,"n":321,"o":12.19,"t":"2026-09-25T14:15:00Z","v":30227,"vw":12.183305},{"c":12.185,"h":12.195,"l":12.17,"n":463,"o":12.185,"t":"2026-09-25T14:30:00Z","v":51215,"vw":12.179267},{"c":12.215,"h":12.22,"l":12.185,"n":429,"o":12.185,"t":"2026-09-25T14:45:00Z","v":45632,"vw":12.198118},{"c":12.245,"h":12.245,"l":12.215,"n":451,"o":12.215,"t":"2026-09-25T15:00:00Z","v":50912,"vw":12.228538},{"c":12.245,"h":12.255,"l":12.24,"n":350,"o":12.24,"t":"2026-09-25T15:15:00Z","v":33827,"vw":12.247915},{"c":12.215,"h":12.25,"l":12.215,"n":482,"o":12.245,"t":"2026-09-25T15:30:00Z","v":131342,"vw":12.229169},{"c":12.195,"h":12.225,"l":12.195,"n":757,"o":12.215,"t":"2026-09-25T15:45:00Z","v":235553,"vw":12.208788},{"c":12.205,"h":12.23,"l":12.195,"n":1265,"o":12.195,"t":"2026-09-25T16:00:00Z","v":265546,"vw":12.216971},{"c":12.215,"h":12.215,"l":12.2,"n":326,"o":12.205,"t":"2026-09-25T16:15:00Z","v":26866,"vw":12.207527},{"c":12.215,"h":12.22,"l":12.205,"n":298,"o":12.215,"t":"2026-09-25T16:30:00Z","v":28444,"vw":12.213422},{"c":12.205,"h":12.22,"l":12.2,"n":204,"o":12.22,"t":"2026-09-25T16:45:00Z","v":21610,"vw":12.210094},{"c":12.225,"h":12.23,"l":12.205,"n":296,"o":12.21,"t":"2026-09-25T17:00:00Z","v":102685,"vw":12.219178},{"c":12.24,"h":12.24,"l":12.22,"n":262,"o":12.225,"t":"2026-09-25T17:15:00Z","v":41691,"vw":12.233158},{"c":12.27,"h":12.27,"l":12.24,"n":391,"o":12.24,"t":"2026-09-25T17:30:00Z","v":72833,"vw":12.256754},{"c":12.235,"h":12.27,"l":12.23,"n":722,"o":12.27,"t":"2026-09-25T17:45:00Z","v":203751,"vw":12.249781},{"c":12.245,"h":12.25,"l":12.23,"n":322,"o":12.235,"t":"2026-09-25T18:00:00Z","v":33611,"vw":12.238364},{"c":12.235,"h":12.255,"l":12.23,"n":384,"o":12.245,"t":"2026-09-25T18:15:00Z","v":83193,"vw":12.240263},{"c":12.225,"h":12.24,"l":12.22,"n":397,"o":12.24,"t":"2026-09-25T18:30:00Z","v":72149,"vw":12.230272},{"c":12.225,"h":12.24,"l":12.22,"n":383,"o":12.23,"t":"2026-09-25T18:45:00Z","v":74796,"vw":12.232128},{"c":12.2391,"h":12.24,"l":12.22,"n":347,"o":12.22,"t":"2026-09-25T19:00:00Z","v":62815,"vw":12.229352},{"c":12.26,"h":12.26,"l":12.235,"n":545,"o":12.235,"t":"2026-09-25T19:15:00Z","v":137642,"vw":12.245578},{"c":12.275,"h":12.28,"l":12.245,"n":749,"o":12.255,"t":"2026-09-25T19:30:00Z","v":143411,"vw":12.257517},{"c":12.25,"h":12.2992,"l":12.25,"n":2358,"o":12.275,"t":"2026-09-25T19:45:00Z","v":686772,"vw":12.265587},{"c":12.25,"h":12.26,"l":12.25,"n":16,"o":12.26,"t":"2026-09-25T20:00:00Z","v":309485,"vw":12.250014},{"c":12.3,"h":12.65,"l":12.05,"n":116,"o":12.3,"t":"2026-09-28T08:00:00Z","v":14121,"vw":12.314954},{"c":12.34,"h":12.34,"l":12.24,"n":97,"o":12.24,"t":"2026-09-28T08:45:00Z","v":5720,"vw":12.324099},{"c":12.45,"h":12.45,"l":12.39,"n":5,"o":12.39,"t":"2026-09-28T09:00:00Z","v":1856,"vw":12.397198},{"c":12.32,"h":12.36,"l":12.31,"n":26,"o":12.36,"t":"2026-09-28T10:30:00Z","v":3383,"vw":12.332191},{"c":12.32,"h":12.32,"l":12.31,"n":28,"o":12.31,"t":"2026-09-28T10:45:00Z","v":1012,"vw":12.314286},{"c":12.37,"h":12.4,"l":12.37,"n":13,"o":12.4,"t":"2026-09-28T11:00:00Z","v":421,"vw":12.377538},{"c":12.37,"h":12.38,"l":12.37,"n":8,"o":12.37,"t":"2026-09-28T13:00:00Z","v":904,"vw":12.373337},{"c":12.38,"h":12.38,"l":12.38,"n":10,"o":12.38,"t":"2026-09-28T13:15:00Z","v":504,"vw":12.38},{"c":12.605,"h":12.67,"l":12.43,"n":912,"o":12.44,"t":"2026-09-28T13:30:00Z","v":194499,"vw":12.580145},{"c":12.59,"h":12.61,"l":12.565,"n":1064,"o":12.6,"t":"2026-09-28T13:45:00Z","v":172400,"vw":12.585103},{"c":12.589,"h":12.595,"l":12.55,"n":731,"o":12.58,"t":"2026-09-28T14:00:00Z","v":99823,"vw":12.57783},{"c":12.585,"h":12.59,"l":12.56,"n":761,"o":12.59,"t":"2026-09-28T14:15:00Z","v":102273,"vw":12.574573},{"c":12.545,"h":12.585,"l":12.515,"n":735,"o":12.585,"t":"2026-09-28T14:30:00Z","v":94150,"vw":12.54206},{"c":12.56,"h":12.57,"l":12.55,"n":721,"o":12.55,"t":"2026-09-28T14:45:00Z","v":82213,"vw":12.559655},{"c":12.55,"h":12.57,"l":12.55,"n":722,"o":12.56,"t":"2026-09-28T15:00:00Z","v":90716,"vw":12.558132},{"c":12.515,"h":12.55,"l":12.51,"n":857,"o":12.545,"t":"2026-09-28T15:15:00Z","v":155311,"vw":12.52921},{"c":12.495,"h":12.515,"l":12.49,"n":708,"o":12.515,"t":"2026-09-28T15:30:00Z","v":81261,"vw":12.502181},{"c":12.52,"h":12.52,"l":12.485,"n":856,"o":12.495,"t":"2026-09-28T15:45:00Z","v":115635,"vw":12.499922},{"c":12.545,"h":12.55,"l":12.52,"n":576,"o":12.52,"t":"2026-09-28T16:00:00Z","v":72475,"vw":12.532056},{"c":12.585,"h":12.59,"l":12.535,"n":762,"o":12.54,"t":"2026-09-28T16:15:00Z","v":167807,"vw":12.562354},{"c":12.565,"h":12.585,"l":12.56,"n":448,"o":12.585,"t":"2026-09-28T16:30:00Z","v":53966,"vw":12.567738},{"c":12.57,"h":12.57,"l":12.55,"n":645,"o":12.565,"t":"2026-09-28T16:45:00Z","v":95181,"vw":12.56245},{"c":12.6,"h":12.6,"l":12.56,"n":625,"o":12.565,"t":"2026-09-28T17:00:00Z","v":87122,"vw":12.578803},{"c":12.585,"h":12.6,"l":12.5709,"n":526,"o":12.595,"t":"2026-09-28T17:15:00Z","v":62187,"vw":12.583044},{"c":12.57,"h":12.585,"l":12.5608,"n":633,"o":12.585,"t":"2026-09-28T17:30:00Z","v":90092,"vw":12.575015},{"c":12.575,"h":12.58,"l":12.56,"n":760,"o":12.57,"t":"2026-09-28T17:45:00Z","v":157893,"vw":12.570145},{"c":12.59,"h":12.59,"l":12.565,"n":536,"o":12.575,"t":"2026-09-28T18:00:00Z","v":79916,"vw":12.576403},{"c":12.585,"h":12.59,"l":12.58,"n":573,"o":12.585,"t":"2026-09-28T18:15:00Z","v":68763,"vw":12.586862},{"c":12.58,"h":12.585,"l":12.57,"n":766,"o":12.585,"t":"2026-09-28T18:30:00Z","v":105791,"vw":12.579176},{"c":12.575,"h":12.585,"l":12.57,"n":695,"o":12.575,"t":"2026-09-28T18:45:00Z","v":130543,"vw":12.578982},{"c":12.59,"h":12.595,"l":12.565,"n":805,"o":12.58,"t":"2026-09-28T19:00:00Z","v":438271,"vw":12.581518},{"c":12.585,"h":12.595,"l":12.575,"n":739,"o":12.585,"t":"2026-09-28T19:15:00Z","v":117705,"vw":12.587685},{"c":12.57,"h":12.59,"l":12.555,"n":865,"o":12.585,"t":"2026-09-28T19:30:00Z","v":128579,"vw":12.575288},{"c":12.515,"h":12.57,"l":12.505,"n":3732,"o":12.565,"t":"2026-09-28T19:45:00Z","v":672463,"vw":12.534489},{"c":12.51,"h":12.51,"l":12.51,"n":9,"o":12.51,"t":"2026-09-28T20:00:00Z","v":283132,"vw":12.51},{"c":13.05,"h":13.05,"l":12.94,"n":11,"o":12.94,"t":"2026-09-29T08:00:00Z","v":1101,"vw":13.017},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-09-29T08:45:00Z","v":100,"vw":12.81},{"c":12.78,"h":12.78,"l":12.78,"n":6,"o":12.78,"t":"2026-09-29T10:30:00Z","v":830,"vw":12.78},{"c":12.71,"h":12.76,"l":12.69,"n":22,"o":12.75,"t":"2026-09-29T10:45:00Z","v":6069,"vw":12.731145},{"c":12.75,"h":12.75,"l":12.73,"n":2,"o":12.73,"t":"2026-09-29T11:00:00Z","v":588,"vw":12.746599},{"c":12.73,"h":12.75,"l":12.72,"n":39,"o":12.73,"t":"2026-09-29T11:30:00Z","v":3206,"vw":12.722983},{"c":12.74,"h":12.74,"l":12.735,"n":8,"o":12.74,"t":"2026-09-29T11:45:00Z","v":1159,"vw":12.739181},{"c":12.71,"h":12.7892,"l":12.58,"n":37,"o":12.7892,"t":"2026-09-29T12:00:00Z","v":5763,"vw":12.699075},{"c":12.7,"h":12.78,"l":12.7,"n":103,"o":12.78,"t":"2026-09-29T12:45:00Z","v":13337,"vw":12.733868},{"c":12.75,"h":12.8,"l":12.7,"n":39,"o":12.8,"t":"2026-09-29T13:00:00Z","v":3566,"vw":12.741174},{"c":12.89,"h":12.89,"l":12.82,"n":8,"o":12.82,"t":"2026-09-29T13:15:00Z","v":778,"vw":12.865995},{"c":12.82,"h":12.91,"l":12.74,"n":1027,"o":12.91,"t":"2026-09-29T13:30:00Z","v":267013,"vw":12.843747},{"c":12.905,"h":12.93,"l":12.795,"n":2284,"o":12.82,"t":"2026-09-29T13:45:00Z","v":1296335,"vw":12.866631},{"c":12.955,"h":12.96,"l":12.895,"n":863,"o":12.9,"t":"2026-09-29T14:00:00Z","v":187804,"vw":12.925832},{"c":12.945,"h":12.99,"l":12.915,"n":691,"o":12.96,"t":"2026-09-29T14:15:00Z","v":96110,"vw":12.961475},{"c":12.915,"h":12.95,"l":12.895,"n":577,"o":12.945,"t":"2026-09-29T14:30:00Z","v":78750,"vw":12.920002},{"c":12.915,"h":12.925,"l":12.88,"n":507,"o":12.915,"t":"2026-09-29T14:45:00Z","v":53996,"vw":12.905751},{"c":12.895,"h":12.915,"l":12.8901,"n":591,"o":12.915,"t":"2026-09-29T15:00:00Z","v":63419,"vw":12.902694},{"c":12.895,"h":12.905,"l":12.88,"n":583,"o":12.895,"t":"2026-09-29T15:15:00Z","v":82761,"vw":12.892638},{"c":12.905,"h":12.93,"l":12.895,"n":707,"o":12.895,"t":"2026-09-29T15:30:00Z","v":93508,"vw":12.915859},{"c":12.88,"h":12.915,"l":12.87,"n":502,"o":12.905,"t":"2026-09-29T15:45:00Z","v":75517,"vw":12.894728},{"c":12.83,"h":12.88,"l":12.83,"n":463,"o":12.875,"t":"2026-09-29T16:00:00Z","v":54584,"vw":12.858056},{"c":12.845,"h":12.85,"l":12.83,"n":501,"o":12.83,"t":"2026-09-29T16:15:00Z","v":70512,"vw":12.8397},{"c":12.865,"h":12.87,"l":12.84,"n":317,"o":12.845,"t":"2026-09-29T16:30:00Z","v":52846,"vw":12.855528},{"c":12.86,"h":12.88,"l":12.855,"n":471,"o":12.865,"t":"2026-09-29T16:45:00Z","v":67270,"vw":12.869078},{"c":12.855,"h":12.87,"l":12.85,"n":363,"o":12.87,"t":"2026-09-29T17:00:00Z","v":69649,"vw":12.861792},{"c":12.855,"h":12.86,"l":12.85,"n":272,"o":12.86,"t":"2026-09-29T17:15:00Z","v":27790,"vw":12.853631},{"c":12.855,"h":12.86,"l":12.85,"n":439,"o":12.855,"t":"2026-09-29T17:30:00Z","v":44032,"vw":12.85464},{"c":12.875,"h":12.875,"l":12.855,"n":718,"o":12.855,"t":"2026-09-29T17:45:00Z","v":91460,"vw":12.86485},{"c":12.885,"h":12.895,"l":12.8701,"n":384,"o":12.875,"t":"2026-09-29T18:00:00Z","v":43132,"vw":12.887112},{"c":12.895,"h":12.905,"l":12.88,"n":571,"o":12.885,"t":"2026-09-29T18:15:00Z","v":89292,"vw":12.893259},{"c":12.8801,"h":12.9,"l":12.88,"n":580,"o":12.9,"t":"2026-09-29T18:30:00Z","v":91915,"vw":12.886293},{"c":12.865,"h":12.8892,"l":12.86,"n":558,"o":12.88,"t":"2026-09-29T18:45:00Z","v":124927,"vw":12.876178},{"c":12.865,"h":12.88,"l":12.865,"n":572,"o":12.865,"t":"2026-09-29T19:00:00Z","v":93394,"vw":12.869881},{"c":12.885,"h":12.89,"l":12.86,"n":826,"o":12.865,"t":"2026-09-29T19:15:00Z","v":165416,"vw":12.879731},{"c":12.865,"h":12.89,"l":12.855,"n":1222,"o":12.885,"t":"2026-09-29T19:30:00Z","v":231067,"vw":12.873829},{"c":12.84,"h":12.8775,"l":12.83,"n":2614,"o":12.865,"t":"2026-09-29T19:45:00Z","v":475169,"vw":12.850398},{"c":12.85,"h":12.85,"l":12.84,"n":16,"o":12.84,"t":"2026-09-29T20:00:00Z","v":443717,"vw":12.849996},{"c":13.09,"h":13.09,"l":12.39,"n":36,"o":12.4,"t":"2026-09-30T08:00:00Z","v":4614,"vw":12.436136},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-30T08:30:00Z","v":100,"vw":12.85},{"c":12.8,"h":12.82,"l":12.8,"n":5,"o":12.82,"t":"2026-09-30T08:45:00Z","v":2188,"vw":12.818016},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-30T09:00:00Z","v":100,"vw":12.8},{"c":12.8,"h":12.85,"l":12.8,"n":36,"o":12.85,"t":"2026-09-30T11:00:00Z","v":3776,"vw":12.844521},{"c":12.81,"h":12.81,"l":12.81,"n":5,"o":12.81,"t":"2026-09-30T11:45:00Z","v":668,"vw":12.81},{"c":12.8,"h":12.88,"l":12.78,"n":84,"o":12.87,"t":"2026-09-30T12:30:00Z","v":9536,"vw":12.822856},{"c":12.81,"h":12.81,"l":12.81,"n":10,"o":12.81,"t":"2026-09-30T13:00:00Z","v":408,"vw":12.81},{"c":12.66,"h":12.81,"l":12.66,"n":67,"o":12.81,"t":"2026-09-30T13:15:00Z","v":9719,"vw":12.782474},{"c":12.55,"h":12.72,"l":12.525,"n":1111,"o":12.72,"t":"2026-09-30T13:30:00Z","v":180449,"vw":12.622992},{"c":12.55,"h":12.57,"l":12.53,"n":510,"o":12.55,"t":"2026-09-30T13:45:00Z","v":50402,"vw":12.552892},{"c":12.595,"h":12.625,"l":12.525,"n":1020,"o":12.55,"t":"2026-09-30T14:00:00Z","v":239922,"vw":12.569915},{"c":12.595,"h":12.6,"l":12.57,"n":882,"o":12.595,"t":"2026-09-30T14:15:00Z","v":112836,"vw":12.586339},{"c":12.655,"h":12.67,"l":12.59,"n":1176,"o":12.595,"t":"2026-09-30T14:30:00Z","v":312717,"vw":12.625781},{"c":12.69,"h":12.72,"l":12.655,"n":1337,"o":12.66,"t":"2026-09-30T14:45:00Z","v":212901,"vw":12.691091},{"c":12.685,"h":12.7,"l":12.68,"n":537,"o":12.685,"t":"2026-09-30T15:00:00Z","v":59559,"vw":12.690233},{"c":12.69,"h":12.705,"l":12.675,"n":953,"o":12.685,"t":"2026-09-30T15:15:00Z","v":184337,"vw":12.691137},{"c":12.675,"h":12.695,"l":12.665,"n":750,"o":12.69,"t":"2026-09-30T15:30:00Z","v":100837,"vw":12.678659},{"c":12.685,"h":12.695,"l":12.665,"n":685,"o":12.675,"t":"2026-09-30T15:45:00Z","v":122868,"vw":12.679902},{"c":12.72,"h":12.72,"l":12.685,"n":585,"o":12.685,"t":"2026-09-30T16:00:00Z","v":85731,"vw":12.698773},{"c":12.705,"h":12.72,"l":12.7,"n":374,"o":12.715,"t":"2026-09-30T16:15:00Z","v":38746,"vw":12.709287},{"c":12.715,"h":12.72,"l":12.7008,"n":362,"o":12.705,"t":"2026-09-30T16:30:00Z","v":41939,"vw":12.710469},{"c":12.74,"h":12.74,"l":12.715,"n":380,"o":12.715,"t":"2026-09-30T16:45:00Z","v":38757,"vw":12.726999},{"c":12.7201,"h":12.75,"l":12.715,"n":847,"o":12.7391,"t":"2026-09-30T17:00:00Z","v":154754,"vw":12.731754},{"c":12.71,"h":12.73,"l":12.71,"n":445,"o":12.725,"t":"2026-09-30T17:15:00Z","v":53666,"vw":12.719453},{"c":12.72,"h":12.725,"l":12.69,"n":487,"o":12.71,"t":"2026-09-30T17:30:00Z","v":174800,"vw":12.716145},{"c":12.705,"h":12.725,"l":12.7,"n":522,"o":12.725,"t":"2026-09-30T17:45:00Z","v":78840,"vw":12.713587},{"c":12.685,"h":12.71,"l":12.685,"n":383,"o":12.705,"t":"2026-09-30T18:00:00Z","v":30294,"vw":12.700856},{"c":12.685,"h":12.7,"l":12.6722,"n":678,"o":12.69,"t":"2026-09-30T18:15:00Z","v":144165,"vw":12.68929},{"c":12.675,"h":12.685,"l":12.67,"n":395,"o":12.685,"t":"2026-09-30T18:30:00Z","v":41022,"vw":12.679577},{"c":12.665,"h":12.675,"l":12.66,"n":392,"o":12.6701,"t":"2026-09-30T18:45:00Z","v":41658,"vw":12.665979},{"c":12.655,"h":12.67,"l":12.65,"n":392,"o":12.67,"t":"2026-09-30T19:00:00Z","v":49052,"vw":12.656938},{"c":12.685,"h":12.69,"l":12.65,"n":665,"o":12.655,"t":"2026-09-30T19:15:00Z","v":100254,"vw":12.673368},{"c":12.68,"h":12.69,"l":12.665,"n":702,"o":12.69,"t":"2026-09-30T19:30:00Z","v":85159,"vw":12.677206},{"c":12.62,"h":12.69,"l":12.61,"n":1938,"o":12.675,"t":"2026-09-30T19:45:00Z","v":631347,"vw":12.642069},{"c":12.62,"h":12.62,"l":12.62,"n":27,"o":12.62,"t":"2026-09-30T20:00:00Z","v":262479,"vw":12.62},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-01T10:15:00Z","v":1000,"vw":12.52},{"c":12.52,"h":12.54,"l":12.52,"n":8,"o":12.52,"t":"2026-10-01T10:30:00Z","v":1510,"vw":12.522143},{"c":12.52,"h":12.52,"l":12.52,"n":6,"o":12.52,"t":"2026-10-01T10:45:00Z","v":1107,"vw":12.52},{"c":12.49,"h":12.49,"l":12.49,"n":2,"o":12.49,"t":"2026-10-01T13:00:00Z","v":457,"vw":12.49},{"c":12.45,"h":12.59,"l":12.38,"n":49,"o":12.38,"t":"2026-10-01T13:15:00Z","v":5329,"vw":12.479342},{"c":12.5,"h":12.51,"l":12.35,"n":1123,"o":12.38,"t":"2026-10-01T13:30:00Z","v":375564,"vw":12.444245},{"c":12.54,"h":12.55,"l":12.4305,"n":1024,"o":12.48,"t":"2026-10-01T13:45:00Z","v":359754,"vw":12.492494},{"c":12.49,"h":12.535,"l":12.475,"n":877,"o":12.53,"t":"2026-10-01T14:00:00Z","v":264165,"vw":12.505599},{"c":12.415,"h":12.485,"l":12.4,"n":633,"o":12.485,"t":"2026-10-01T14:15:00Z","v":86144,"vw":12.439389},{"c":12.415,"h":12.42,"l":12.39,"n":453,"o":12.415,"t":"2026-10-01T14:30:00Z","v":59916,"vw":12.405205},{"c":12.39,"h":12.435,"l":12.385,"n":551,"o":12.42,"t":"2026-10-01T14:45:00Z","v":104744,"vw":12.40964},{"c":12.385,"h":12.4,"l":12.38,"n":435,"o":12.395,"t":"2026-10-01T15:00:00Z","v":63359,"vw":12.39093},{"c":12.36,"h":12.395,"l":12.36,"n":376,"o":12.385,"t":"2026-10-01T15:15:00Z","v":89700,"vw":12.381127},{"c":12.35,"h":12.375,"l":12.34,"n":471,"o":12.36,"t":"2026-10-01T15:30:00Z","v":72139,"vw":12.355569},{"c":12.325,"h":12.36,"l":12.32,"n":342,"o":12.355,"t":"2026-10-01T15:45:00Z","v":64475,"vw":12.33801},{"c":12.315,"h":12.34,"l":12.31,"n":511,"o":12.325,"t":"2026-10-01T16:00:00Z","v":66450,"vw":12.329086},{"c":12.305,"h":12.325,"l":12.295,"n":458,"o":12.315,"t":"2026-10-01T16:15:00Z","v":60696,"vw":12.307453},{"c":12.295,"h":12.31,"l":12.28,"n":510,"o":12.305,"t":"2026-10-01T16:30:00Z","v":46613,"vw":12.292745},{"c":12.295,"h":12.295,"l":12.28,"n":381,"o":12.295,"t":"2026-10-01T16:45:00Z","v":30393,"vw":12.290773},{"c":12.295,"h":12.305,"l":12.285,"n":416,"o":12.295,"t":"2026-10-01T17:00:00Z","v":42708,"vw":12.293235},{"c":12.325,"h":12.34,"l":12.295,"n":637,"o":12.3,"t":"2026-10-01T17:15:00Z","v":65768,"vw":12.321454},{"c":12.33,"h":12.3461,"l":12.32,"n":370,"o":12.33,"t":"2026-10-01T17:30:00Z","v":39610,"vw":12.333382},{"c":12.305,"h":12.33,"l":12.295,"n":520,"o":12.325,"t":"2026-10-01T17:45:00Z","v":81713,"vw":12.307326},{"c":12.32,"h":12.32,"l":12.29,"n":460,"o":12.3093,"t":"2026-10-01T18:00:00Z","v":52882,"vw":12.302688},{"c":12.345,"h":12.345,"l":12.31,"n":722,"o":12.32,"t":"2026-10-01T18:15:00Z","v":91925,"vw":12.321718},{"c":12.345,"h":12.365,"l":12.34,"n":498,"o":12.345,"t":"2026-10-01T18:30:00Z","v":61121,"vw":12.352014},{"c":12.34,"h":12.35,"l":12.33,"n":403,"o":12.34,"t":"2026-10-01T18:45:00Z","v":37033,"vw":12.339687},{"c":12.315,"h":12.335,"l":12.31,"n":413,"o":12.335,"t":"2026-10-01T19:00:00Z","v":48377,"vw":12.322973},{"c":12.305,"h":12.3159,"l":12.295,"n":594,"o":12.315,"t":"2026-10-01T19:15:00Z","v":97828,"vw":12.30585},{"c":12.295,"h":12.315,"l":12.29,"n":876,"o":12.305,"t":"2026-10-01T19:30:00Z","v":118593,"vw":12.303465},{"c":12.24,"h":12.325,"l":12.24,"n":2473,"o":12.295,"t":"2026-10-01T19:45:00Z","v":456211,"vw":12.279847},{"c":12.25,"h":12.25,"l":12.25,"n":27,"o":12.25,"t":"2026-10-01T20:00:00Z","v":220804,"vw":12.25},{"c":12.22,"h":12.22,"l":12.21,"n":3,"o":12.21,"t":"2026-10-01T20:15:00Z","v":500,"vw":12.215},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-02T11:00:00Z","v":100,"vw":12},{"c":12.2,"h":12.2,"l":12.15,"n":24,"o":12.15,"t":"2026-10-02T12:00:00Z","v":2412,"vw":12.156522},{"c":12.3,"h":12.3,"l":12.28,"n":26,"o":12.28,"t":"2026-10-02T12:30:00Z","v":2761,"vw":12.297223},{"c":12.3,"h":12.39,"l":12.18,"n":50,"o":12.21,"t":"2026-10-02T13:15:00Z","v":2936,"vw":12.211291},{"c":12.13,"h":12.31,"l":12.12,"n":961,"o":12.29,"t":"2026-10-02T13:30:00Z","v":179851,"vw":12.177059},{"c":12.15,"h":12.15,"l":12.075,"n":1827,"o":12.12,"t":"2026-10-02T13:45:00Z","v":277988,"vw":12.112004},{"c":12.175,"h":12.175,"l":12.135,"n":824,"o":12.14,"t":"2026-10-02T14:00:00Z","v":119820,"vw":12.148759},{"c":12.2,"h":12.2,"l":12.15,"n":782,"o":12.175,"t":"2026-10-02T14:15:00Z","v":108024,"vw":12.172917},{"c":12.225,"h":12.225,"l":12.185,"n":772,"o":12.195,"t":"2026-10-02T14:30:00Z","v":119565,"vw":12.204988},{"c":12.235,"h":12.235,"l":12.21,"n":415,"o":12.22,"t":"2026-10-02T14:45:00Z","v":52671,"vw":12.220715},{"c":12.195,"h":12.24,"l":12.195,"n":419,"o":12.235,"t":"2026-10-02T15:00:00Z","v":48131,"vw":12.213113},{"c":12.19,"h":12.205,"l":12.15,"n":1163,"o":12.195,"t":"2026-10-02T15:15:00Z","v":239739,"vw":12.174737},{"c":12.18,"h":12.21,"l":12.18,"n":368,"o":12.19,"t":"2026-10-02T15:30:00Z","v":52962,"vw":12.196342},{"c":12.165,"h":12.185,"l":12.16,"n":326,"o":12.185,"t":"2026-10-02T15:45:00Z","v":32723,"vw":12.173594},{"c":12.155,"h":12.175,"l":12.155,"n":515,"o":12.165,"t":"2026-10-02T16:00:00Z","v":46579,"vw":12.166543},{"c":12.14,"h":12.16,"l":12.14,"n":627,"o":12.155,"t":"2026-10-02T16:15:00Z","v":61772,"vw":12.150836},{"c":12.175,"h":12.175,"l":12.135,"n":592,"o":12.14,"t":"2026-10-02T16:30:00Z","v":51255,"vw":12.148073},{"c":12.165,"h":12.2,"l":12.165,"n":779,"o":12.18,"t":"2026-10-02T16:45:00Z","v":80475,"vw":12.185479},{"c":12.17,"h":12.17,"l":12.16,"n":760,"o":12.165,"t":"2026-10-02T17:00:00Z","v":48483,"vw":12.165598},{"c":12.16,"h":12.17,"l":12.155,"n":823,"o":12.17,"t":"2026-10-02T17:15:00Z","v":87621,"vw":12.164193},{"c":12.17,"h":12.19,"l":12.15,"n":1393,"o":12.165,"t":"2026-10-02T17:30:00Z","v":209214,"vw":12.174745},{"c":12.2,"h":12.205,"l":12.14,"n":1546,"o":12.171,"t":"2026-10-02T17:45:00Z","v":270024,"vw":12.178636},{"c":12.22,"h":12.22,"l":12.19,"n":655,"o":12.195,"t":"2026-10-02T18:00:00Z","v":75381,"vw":12.203177},{"c":12.235,"h":12.235,"l":12.215,"n":724,"o":12.215,"t":"2026-10-02T18:15:00Z","v":73412,"vw":12.224371},{"c":12.235,"h":12.24,"l":12.225,"n":621,"o":12.235,"t":"2026-10-02T18:30:00Z","v":55372,"vw":12.232534},{"c":12.225,"h":12.25,"l":12.215,"n":574,"o":12.235,"t":"2026-10-02T18:45:00Z","v":74366,"vw":12.232347},{"c":12.235,"h":12.265,"l":12.22,"n":865,"o":12.22,"t":"2026-10-02T19:00:00Z","v":169999,"vw":12.240896},{"c":12.27,"h":12.28,"l":12.2,"n":1031,"o":12.2391,"t":"2026-10-02T19:15:00Z","v":145830,"vw":12.251907},{"c":12.295,"h":12.3,"l":12.25,"n":978,"o":12.275,"t":"2026-10-02T19:30:00Z","v":183825,"vw":12.277697},{"c":12.26,"h":12.3,"l":12.24,"n":2811,"o":12.3,"t":"2026-10-02T19:45:00Z","v":574991,"vw":12.26452},{"c":12.25,"h":12.25,"l":12.25,"n":13,"o":12.25,"t":"2026-10-02T20:00:00Z","v":175640,"vw":12.25},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-05T10:30:00Z","v":305,"vw":12.28},{"c":12.26,"h":12.34,"l":12.26,"n":53,"o":12.34,"t":"2026-10-05T12:00:00Z","v":5380,"vw":12.334141},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-05T12:30:00Z","v":199,"vw":12.26},{"c":12.25,"h":12.25,"l":12.245,"n":14,"o":12.245,"t":"2026-10-05T13:00:00Z","v":6484,"vw":12.249844},{"c":12.23,"h":12.4,"l":12.21,"n":47,"o":12.22,"t":"2026-10-05T13:15:00Z","v":8011,"vw":12.248662},{"c":12.19,"h":12.275,"l":12.11,"n":578,"o":12.25,"t":"2026-10-05T13:30:00Z","v":128072,"vw":12.239046},{"c":12.25,"h":12.32,"l":12.185,"n":656,"o":12.19,"t":"2026-10-05T13:45:00Z","v":71662,"vw":12.254695},{"c":12.21,"h":12.24,"l":12.195,"n":610,"o":12.24,"t":"2026-10-05T14:00:00Z","v":43971,"vw":12.218033},{"c":12.195,"h":12.22,"l":12.185,"n":713,"o":12.215,"t":"2026-10-05T14:15:00Z","v":83464,"vw":12.209033},{"c":12.205,"h":12.205,"l":12.175,"n":476,"o":12.195,"t":"2026-10-05T14:30:00Z","v":32215,"vw":12.189414},{"c":12.205,"h":12.21,"l":12.19,"n":431,"o":12.205,"t":"2026-10-05T14:45:00Z","v":36791,"vw":12.200097},{"c":12.22,"h":12.235,"l":12.205,"n":552,"o":12.205,"t":"2026-10-05T15:00:00Z","v":71790,"vw":12.218387},{"c":12.225,"h":12.235,"l":12.21,"n":482,"o":12.225,"t":"2026-10-05T15:15:00Z","v":50492,"vw":12.223803},{"c":12.25,"h":12.25,"l":12.2209,"n":386,"o":12.225,"t":"2026-10-05T15:30:00Z","v":34327,"vw":12.240346},{"c":12.26,"h":12.26,"l":12.235,"n":527,"o":12.245,"t":"2026-10-05T15:45:00Z","v":73470,"vw":12.243417},{"c":12.26,"h":12.265,"l":12.245,"n":330,"o":12.255,"t":"2026-10-05T16:00:00Z","v":44569,"vw":12.252359},{"c":12.295,"h":12.3,"l":12.255,"n":400,"o":12.255,"t":"2026-10-05T16:15:00Z","v":46229,"vw":12.282653},{"c":12.305,"h":12.31,"l":12.285,"n":425,"o":12.3,"t":"2026-10-05T16:30:00Z","v":42391,"vw":12.294308},{"c":12.31,"h":12.31,"l":12.295,"n":324,"o":12.305,"t":"2026-10-05T16:45:00Z","v":30446,"vw":12.303098},{"c":12.285,"h":12.31,"l":12.27,"n":491,"o":12.31,"t":"2026-10-05T17:00:00Z","v":99044,"vw":12.283304},{"c":12.31,"h":12.31,"l":12.28,"n":511,"o":12.285,"t":"2026-10-05T17:15:00Z","v":87535,"vw":12.301781},{"c":12.305,"h":12.31,"l":12.3,"n":437,"o":12.31,"t":"2026-10-05T17:30:00Z","v":44081,"vw":12.307279},{"c":12.315,"h":12.32,"l":12.305,"n":541,"o":12.31,"t":"2026-10-05T17:45:00Z","v":59111,"vw":12.314377},{"c":12.31,"h":12.32,"l":12.305,"n":467,"o":12.32,"t":"2026-10-05T18:00:00Z","v":56129,"vw":12.313575},{"c":12.33,"h":12.33,"l":12.31,"n":563,"o":12.31,"t":"2026-10-05T18:15:00Z","v":74489,"vw":12.317876},{"c":12.295,"h":12.33,"l":12.295,"n":337,"o":12.33,"t":"2026-10-05T18:30:00Z","v":56640,"vw":12.310652},{"c":12.31,"h":12.31,"l":12.29,"n":377,"o":12.295,"t":"2026-10-05T18:45:00Z","v":68817,"vw":12.299667},{"c":12.335,"h":12.335,"l":12.305,"n":535,"o":12.305,"t":"2026-10-05T19:00:00Z","v":90543,"vw":12.319912},{"c":12.325,"h":12.34,"l":12.32,"n":717,"o":12.335,"t":"2026-10-05T19:15:00Z","v":120504,"vw":12.331645},{"c":12.325,"h":12.34,"l":12.315,"n":923,"o":12.325,"t":"2026-10-05T19:30:00Z","v":189761,"vw":12.325567},{"c":12.325,"h":12.34,"l":12.305,"n":2385,"o":12.32,"t":"2026-10-05T19:45:00Z","v":574838,"vw":12.323899},{"c":12.32,"h":12.32,"l":12.32,"n":18,"o":12.32,"t":"2026-10-05T20:00:00Z","v":402028,"vw":12.32},{"c":12.28,"h":12.45,"l":12.27,"n":120,"o":12.33,"t":"2026-10-06T13:15:00Z","v":13803,"vw":12.344232},{"c":12.43,"h":12.445,"l":12.33,"n":406,"o":12.38,"t":"2026-10-06T13:30:00Z","v":92966,"vw":12.388064},{"c":12.425,"h":12.455,"l":12.42,"n":1004,"o":12.44,"t":"2026-10-06T13:45:00Z","v":148354,"vw":12.439275},{"c":12.33,"h":12.425,"l":12.33,"n":729,"o":12.42,"t":"2026-10-06T14:00:00Z","v":93337,"vw":12.372727},{"c":12.33,"h":12.365,"l":12.31,"n":900,"o":12.33,"t":"2026-10-06T14:15:00Z","v":139846,"vw":12.331933},{"c":12.355,"h":12.37,"l":12.32,"n":553,"o":12.325,"t":"2026-10-06T14:30:00Z","v":68538,"vw":12.342452},{"c":12.375,"h":12.395,"l":12.36,"n":828,"o":12.36,"t":"2026-10-06T14:45:00Z","v":118832,"vw":12.380835},{"c":12.395,"h":12.4178,"l":12.375,"n":566,"o":12.375,"t":"2026-10-06T15:00:00Z","v":61081,"vw":12.396027},{"c":12.42,"h":12.425,"l":12.39,"n":682,"o":12.3983,"t":"2026-10-06T15:15:00Z","v":113260,"vw":12.402698},{"c":12.425,"h":12.44,"l":12.415,"n":477,"o":12.415,"t":"2026-10-06T15:30:00Z","v":58423,"vw":12.426543},{"c":12.425,"h":12.435,"l":12.41,"n":749,"o":12.43,"t":"2026-10-06T15:45:00Z","v":94163,"vw":12.42324},{"c":12.445,"h":12.45,"l":12.4222,"n":461,"o":12.4222,"t":"2026-10-06T16:00:00Z","v":56193,"vw":12.437033},{"c":12.425,"h":12.445,"l":12.42,"n":453,"o":12.44,"t":"2026-10-06T16:15:00Z","v":44651,"vw":12.434875},{"c":12.425,"h":12.43,"l":12.415,"n":339,"o":12.425,"t":"2026-10-06T16:30:00Z","v":55168,"vw":12.422324},{"c":12.415,"h":12.42,"l":12.41,"n":466,"o":12.42,"t":"2026-10-06T16:45:00Z","v":49897,"vw":12.416083},{"c":12.435,"h":12.44,"l":12.41,"n":748,"o":12.415,"t":"2026-10-06T17:00:00Z","v":139473,"vw":12.423448},{"c":12.425,"h":12.435,"l":12.42,"n":305,"o":12.43,"t":"2026-10-06T17:15:00Z","v":50765,"vw":12.429843},{"c":12.43,"h":12.44,"l":12.42,"n":458,"o":12.42,"t":"2026-10-06T17:30:00Z","v":57250,"vw":12.428644},{"c":12.435,"h":12.44,"l":12.425,"n":339,"o":12.435,"t":"2026-10-06T17:45:00Z","v":48691,"vw":12.433394},{"c":12.44,"h":12.44,"l":12.42,"n":589,"o":12.435,"t":"2026-10-06T18:00:00Z","v":62064,"vw":12.43224},{"c":12.41,"h":12.45,"l":12.41,"n":532,"o":12.44,"t":"2026-10-06T18:15:00Z","v":85797,"vw":12.429482},{"c":12.525,"h":12.555,"l":12.41,"n":2207,"o":12.415,"t":"2026-10-06T18:30:00Z","v":522165,"vw":12.488421},{"c":12.52,"h":12.555,"l":12.51,"n":889,"o":12.525,"t":"2026-10-06T18:45:00Z","v":173554,"vw":12.532228},{"c":12.515,"h":12.53,"l":12.495,"n":742,"o":12.515,"t":"2026-10-06T19:00:00Z","v":128878,"vw":12.512436},{"c":12.5,"h":12.53,"l":12.495,"n":876,"o":12.515,"t":"2026-10-06T19:15:00Z","v":115986,"vw":12.511954},{"c":12.535,"h":12.54,"l":12.48,"n":1136,"o":12.505,"t":"2026-10-06T19:30:00Z","v":228946,"vw":12.498937},{"c":12.495,"h":12.55,"l":12.49,"n":2311,"o":12.54,"t":"2026-10-06T19:45:00Z","v":493188,"vw":12.526164},{"c":12.49,"h":12.49,"l":12.49,"n":16,"o":12.49,"t":"2026-10-06T20:00:00Z","v":665947,"vw":12.49},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-07T08:15:00Z","v":25300,"vw":12.3},{"c":12.41,"h":12.42,"l":12.41,"n":2,"o":12.42,"t":"2026-10-07T08:30:00Z","v":642,"vw":12.413536},{"c":12.29,"h":12.3,"l":12.29,"n":21,"o":12.3,"t":"2026-10-07T08:45:00Z","v":5763,"vw":12.292128},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-07T09:00:00Z","v":613,"vw":12.29},{"c":12.31,"h":12.31,"l":12.29,"n":3,"o":12.29,"t":"2026-10-07T09:15:00Z","v":1800,"vw":12.3},{"c":12.41,"h":12.46,"l":12.41,"n":31,"o":12.46,"t":"2026-10-07T12:00:00Z","v":4302,"vw":12.445976},{"c":12.3,"h":12.3,"l":12.3,"n":12,"o":12.3,"t":"2026-10-07T12:45:00Z","v":2224,"vw":12.3},{"c":12.37,"h":12.37,"l":12.37,"n":17,"o":12.37,"t":"2026-10-07T13:00:00Z","v":320,"vw":12.37},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-10-07T13:15:00Z","v":202,"vw":12.34},{"c":12.34,"h":12.4,"l":12.28,"n":1045,"o":12.4,"t":"2026-10-07T13:30:00Z","v":164849,"vw":12.324867},{"c":12.295,"h":12.365,"l":12.275,"n":906,"o":12.35,"t":"2026-10-07T13:45:00Z","v":125781,"vw":12.31867},{"c":12.275,"h":12.305,"l":12.275,"n":576,"o":12.295,"t":"2026-10-07T14:00:00Z","v":47578,"vw":12.294637},{"c":12.275,"h":12.285,"l":12.265,"n":471,"o":12.28,"t":"2026-10-07T14:15:00Z","v":35280,"vw":12.276283},{"c":12.265,"h":12.285,"l":12.26,"n":649,"o":12.275,"t":"2026-10-07T14:30:00Z","v":82744,"vw":12.279915},{"c":12.28,"h":12.29,"l":12.255,"n":700,"o":12.26,"t":"2026-10-07T14:45:00Z","v":128871,"vw":12.276565},{"c":12.295,"h":12.325,"l":12.28,"n":1000,"o":12.28,"t":"2026-10-07T15:00:00Z","v":267792,"vw":12.302113},{"c":12.335,"h":12.335,"l":12.295,"n":837,"o":12.295,"t":"2026-10-07T15:15:00Z","v":106547,"vw":12.313618},{"c":12.325,"h":12.34,"l":12.325,"n":481,"o":12.335,"t":"2026-10-07T15:30:00Z","v":62543,"vw":12.332117},{"c":12.31,"h":12.3211,"l":12.31,"n":401,"o":12.3211,"t":"2026-10-07T15:45:00Z","v":71808,"vw":12.315034},{"c":12.305,"h":12.315,"l":12.295,"n":445,"o":12.315,"t":"2026-10-07T16:00:00Z","v":64221,"vw":12.303824},{"c":12.315,"h":12.32,"l":12.29,"n":660,"o":12.305,"t":"2026-10-07T16:15:00Z","v":107106,"vw":12.302002},{"c":12.3,"h":12.32,"l":12.3,"n":381,"o":12.31,"t":"2026-10-07T16:30:00Z","v":141339,"vw":12.309928},{"c":12.29,"h":12.31,"l":12.281,"n":471,"o":12.305,"t":"2026-10-07T16:45:00Z","v":38152,"vw":12.293205},{"c":12.295,"h":12.3,"l":12.275,"n":565,"o":12.285,"t":"2026-10-07T17:00:00Z","v":137539,"vw":12.284587},{"c":12.255,"h":12.295,"l":12.255,"n":639,"o":12.295,"t":"2026-10-07T17:15:00Z","v":106487,"vw":12.269422},{"c":12.275,"h":12.275,"l":12.26,"n":379,"o":12.26,"t":"2026-10-07T17:30:00Z","v":39461,"vw":12.267002},{"c":12.26,"h":12.275,"l":12.26,"n":448,"o":12.27,"t":"2026-10-07T17:45:00Z","v":43568,"vw":12.266407},{"c":12.265,"h":12.27,"l":12.255,"n":425,"o":12.26,"t":"2026-10-07T18:00:00Z","v":34583,"vw":12.264571},{"c":12.275,"h":12.275,"l":12.26,"n":457,"o":12.265,"t":"2026-10-07T18:15:00Z","v":45334,"vw":12.26878},{"c":12.265,"h":12.2774,"l":12.26,"n":382,"o":12.275,"t":"2026-10-07T18:30:00Z","v":52782,"vw":12.270674},{"c":12.255,"h":12.26,"l":12.25,"n":343,"o":12.26,"t":"2026-10-07T18:45:00Z","v":30045,"vw":12.254657},{"c":12.245,"h":12.2551,"l":12.23,"n":743,"o":12.25,"t":"2026-10-07T19:00:00Z","v":94221,"vw":12.24128},{"c":12.25,"h":12.25,"l":12.24,"n":790,"o":12.245,"t":"2026-10-07T19:15:00Z","v":70565,"vw":12.245},{"c":12.245,"h":12.255,"l":12.24,"n":1166,"o":12.245,"t":"2026-10-07T19:30:00Z","v":115308,"vw":12.249059},{"c":12.265,"h":12.27,"l":12.215,"n":2647,"o":12.245,"t":"2026-10-07T19:45:00Z","v":558477,"vw":12.248098},{"c":12.27,"h":12.27,"l":12.27,"n":17,"o":12.27,"t":"2026-10-07T20:00:00Z","v":301803,"vw":12.27},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-07T20:30:00Z","v":1229,"vw":12.27},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-08T08:00:00Z","v":100,"vw":12.19},{"c":12.16,"h":12.17,"l":12.16,"n":3,"o":12.17,"t":"2026-10-08T10:00:00Z","v":888,"vw":12.167291},{"c":12.22,"h":12.22,"l":12.22,"n":7,"o":12.22,"t":"2026-10-08T12:00:00Z","v":106,"vw":12.22},{"c":12.11,"h":12.11,"l":12,"n":40,"o":12,"t":"2026-10-08T13:00:00Z","v":4707,"vw":12.066659},{"c":12.09,"h":12.12,"l":12.09,"n":15,"o":12.12,"t":"2026-10-08T13:15:00Z","v":559,"vw":12.0975},{"c":12.11,"h":12.14,"l":12.03,"n":413,"o":12.07,"t":"2026-10-08T13:30:00Z","v":83875,"vw":12.085528},{"c":12.14,"h":12.19,"l":12.095,"n":566,"o":12.12,"t":"2026-10-08T13:45:00Z","v":68514,"vw":12.143646},{"c":12.04,"h":12.13,"l":12.03,"n":545,"o":12.13,"t":"2026-10-08T14:00:00Z","v":55623,"vw":12.066469},{"c":12.025,"h":12.04,"l":12.01,"n":425,"o":12.04,"t":"2026-10-08T14:15:00Z","v":30730,"vw":12.028297},{"c":12.05,"h":12.06,"l":12.02,"n":440,"o":12.025,"t":"2026-10-08T14:30:00Z","v":46167,"vw":12.033577},{"c":12.025,"h":12.05,"l":12.02,"n":410,"o":12.045,"t":"2026-10-08T14:45:00Z","v":31247,"vw":12.036738},{"c":12.035,"h":12.05,"l":12.02,"n":514,"o":12.025,"t":"2026-10-08T15:00:00Z","v":55308,"vw":12.036557},{"c":12.02,"h":12.06,"l":12.02,"n":653,"o":12.035,"t":"2026-10-08T15:15:00Z","v":85796,"vw":12.043934},{"c":12,"h":12.025,"l":11.99,"n":425,"o":12.02,"t":"2026-10-08T15:30:00Z","v":51281,"vw":12.001635},{"c":12.01,"h":12.015,"l":11.995,"n":314,"o":12.005,"t":"2026-10-08T15:45:00Z","v":33611,"vw":12.006261},{"c":12.015,"h":12.02,"l":12,"n":360,"o":12.005,"t":"2026-10-08T16:00:00Z","v":17895,"vw":12.012192},{"c":12.025,"h":12.06,"l":12.01,"n":578,"o":12.015,"t":"2026-10-08T16:15:00Z","v":91021,"vw":12.038558},{"c":12.055,"h":12.055,"l":12.02,"n":314,"o":12.02,"t":"2026-10-08T16:30:00Z","v":32123,"vw":12.040714},{"c":12.12,"h":12.12,"l":12.055,"n":562,"o":12.055,"t":"2026-10-08T16:45:00Z","v":70351,"vw":12.09607},{"c":12.135,"h":12.145,"l":12.115,"n":527,"o":12.115,"t":"2026-10-08T17:00:00Z","v":71834,"vw":12.130183},{"c":12.17,"h":12.19,"l":12.135,"n":612,"o":12.135,"t":"2026-10-08T17:15:00Z","v":81353,"vw":12.16471},{"c":12.215,"h":12.22,"l":12.175,"n":567,"o":12.175,"t":"2026-10-08T17:30:00Z","v":64720,"vw":12.194884},{"c":12.235,"h":12.25,"l":12.215,"n":713,"o":12.215,"t":"2026-10-08T17:45:00Z","v":116088,"vw":12.233697},{"c":12.275,"h":12.28,"l":12.235,"n":821,"o":12.235,"t":"2026-10-08T18:00:00Z","v":128929,"vw":12.255617},{"c":12.23,"h":12.29,"l":12.23,"n":623,"o":12.275,"t":"2026-10-08T18:15:00Z","v":71914,"vw":12.262672},{"c":12.235,"h":12.24,"l":12.215,"n":643,"o":12.235,"t":"2026-10-08T18:30:00Z","v":75304,"vw":12.227337},{"c":12.215,"h":12.24,"l":12.2,"n":486,"o":12.235,"t":"2026-10-08T18:45:00Z","v":79369,"vw":12.216652},{"c":12.235,"h":12.24,"l":12.215,"n":485,"o":12.22,"t":"2026-10-08T19:00:00Z","v":53238,"vw":12.227646},{"c":12.245,"h":12.25,"l":12.23,"n":526,"o":12.235,"t":"2026-10-08T19:15:00Z","v":73242,"vw":12.240187},{"c":12.225,"h":12.25,"l":12.2036,"n":689,"o":12.245,"t":"2026-10-08T19:30:00Z","v":138954,"vw":12.221226},{"c":12.195,"h":12.25,"l":12.19,"n":2281,"o":12.225,"t":"2026-10-08T19:45:00Z","v":472800,"vw":12.221187},{"c":12.21,"h":12.21,"l":12.2,"n":20,"o":12.2,"t":"2026-10-08T20:00:00Z","v":203617,"vw":12.200022},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-08T20:30:00Z","v":110,"vw":12.2},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-09T08:00:00Z","v":101,"vw":11.95},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-09T12:15:00Z","v":200,"vw":12.3},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-09T12:30:00Z","v":1579,"vw":12.29},{"c":12.36,"h":12.37,"l":12.33,"n":34,"o":12.33,"t":"2026-10-09T13:30:00Z","v":8537,"vw":12.333857},{"c":12.49,"h":12.5,"l":12.37,"n":493,"o":12.37,"t":"2026-10-09T13:45:00Z","v":58126,"vw":12.442072},{"c":12.47,"h":12.53,"l":12.455,"n":761,"o":12.49,"t":"2026-10-09T14:00:00Z","v":83993,"vw":12.493143},{"c":12.475,"h":12.49,"l":12.455,"n":416,"o":12.465,"t":"2026-10-09T14:15:00Z","v":47878,"vw":12.474467},{"c":12.435,"h":12.48,"l":12.435,"n":473,"o":12.475,"t":"2026-10-09T14:30:00Z","v":28615,"vw":12.460407},{"c":12.41,"h":12.435,"l":12.405,"n":342,"o":12.435,"t":"2026-10-09T14:45:00Z","v":17746,"vw":12.418214},{"c":12.43,"h":12.435,"l":12.41,"n":424,"o":12.41,"t":"2026-10-09T15:00:00Z","v":38190,"vw":12.428271},{"c":12.44,"h":12.44,"l":12.425,"n":379,"o":12.425,"t":"2026-10-09T15:15:00Z","v":27352,"vw":12.432182},{"c":12.435,"h":12.465,"l":12.425,"n":700,"o":12.44,"t":"2026-10-09T15:30:00Z","v":90882,"vw":12.442251},{"c":12.445,"h":12.45,"l":12.43,"n":277,"o":12.43,"t":"2026-10-09T15:45:00Z","v":17417,"vw":12.438692},{"c":12.45,"h":12.455,"l":12.44,"n":364,"o":12.445,"t":"2026-10-09T16:00:00Z","v":23559,"vw":12.445538},{"c":12.465,"h":12.465,"l":12.445,"n":214,"o":12.45,"t":"2026-10-09T16:15:00Z","v":20328,"vw":12.454044},{"c":12.465,"h":12.475,"l":12.465,"n":198,"o":12.465,"t":"2026-10-09T16:30:00Z","v":18349,"vw":12.469142},{"c":12.5,"h":12.505,"l":12.465,"n":781,"o":12.465,"t":"2026-10-09T16:45:00Z","v":130585,"vw":12.480968},{"c":12.495,"h":12.505,"l":12.485,"n":505,"o":12.495,"t":"2026-10-09T17:00:00Z","v":44770,"vw":12.495694},{"c":12.495,"h":12.4974,"l":12.485,"n":415,"o":12.49,"t":"2026-10-09T17:15:00Z","v":32851,"vw":12.492303},{"c":12.5,"h":12.51,"l":12.4924,"n":387,"o":12.495,"t":"2026-10-09T17:30:00Z","v":27402,"vw":12.500081},{"c":12.495,"h":12.51,"l":12.495,"n":595,"o":12.505,"t":"2026-10-09T17:45:00Z","v":52229,"vw":12.501587},{"c":12.49,"h":12.5,"l":12.48,"n":390,"o":12.495,"t":"2026-10-09T18:00:00Z","v":28866,"vw":12.491331},{"c":12.48,"h":12.495,"l":12.475,"n":507,"o":12.49,"t":"2026-10-09T18:15:00Z","v":52221,"vw":12.485975},{"c":12.475,"h":12.49,"l":12.4725,"n":361,"o":12.475,"t":"2026-10-09T18:30:00Z","v":35144,"vw":12.480989},{"c":12.485,"h":12.485,"l":12.47,"n":468,"o":12.475,"t":"2026-10-09T18:45:00Z","v":48610,"vw":12.480754},{"c":12.485,"h":12.49,"l":12.48,"n":597,"o":12.485,"t":"2026-10-09T19:00:00Z","v":43363,"vw":12.482932},{"c":12.475,"h":12.485,"l":12.455,"n":865,"o":12.485,"t":"2026-10-09T19:15:00Z","v":114422,"vw":12.466197},{"c":12.49,"h":12.5,"l":12.465,"n":835,"o":12.475,"t":"2026-10-09T19:30:00Z","v":106027,"vw":12.486667},{"c":12.465,"h":12.505,"l":12.455,"n":2440,"o":12.495,"t":"2026-10-09T19:45:00Z","v":478243,"vw":12.482425},{"c":12.48,"h":12.48,"l":12.47,"n":24,"o":12.47,"t":"2026-10-09T20:00:00Z","v":246942,"vw":12.479909},{"c":12.57,"h":12.57,"l":12.55,"n":5,"o":12.55,"t":"2026-10-12T10:30:00Z","v":1138,"vw":12.565414},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-12T10:45:00Z","v":500,"vw":12.57},{"c":12.64,"h":12.64,"l":12.64,"n":3,"o":12.64,"t":"2026-10-12T11:00:00Z","v":355,"vw":12.64},{"c":12.63,"h":12.63,"l":12.62,"n":41,"o":12.62,"t":"2026-10-12T11:15:00Z","v":5288,"vw":12.623854},{"c":12.64,"h":12.64,"l":12.63,"n":8,"o":12.63,"t":"2026-10-12T11:30:00Z","v":757,"vw":12.631555},{"c":12.65,"h":12.65,"l":12.64,"n":4,"o":12.64,"t":"2026-10-12T11:45:00Z","v":292,"vw":12.643559},{"c":12.71,"h":12.71,"l":12.62,"n":31,"o":12.63,"t":"2026-10-12T12:30:00Z","v":5979,"vw":12.698696},{"c":12.64,"h":12.7,"l":12.58,"n":128,"o":12.7,"t":"2026-10-12T13:15:00Z","v":17319,"vw":12.644839},{"c":12.97,"h":12.98,"l":12.6,"n":557,"o":12.6,"t":"2026-10-12T13:30:00Z","v":144450,"vw":12.843495},{"c":12.945,"h":12.99,"l":12.93,"n":467,"o":12.97,"t":"2026-10-12T13:45:00Z","v":66354,"vw":12.961121},{"c":12.925,"h":12.955,"l":12.875,"n":557,"o":12.95,"t":"2026-10-12T14:00:00Z","v":67895,"vw":12.919344},{"c":12.905,"h":12.925,"l":12.885,"n":438,"o":12.915,"t":"2026-10-12T14:15:00Z","v":48737,"vw":12.902388},{"c":12.9,"h":12.905,"l":12.88,"n":389,"o":12.905,"t":"2026-10-12T14:30:00Z","v":29488,"vw":12.896394},{"c":12.88,"h":12.91,"l":12.86,"n":434,"o":12.9,"t":"2026-10-12T14:45:00Z","v":34398,"vw":12.889803},{"c":12.875,"h":12.885,"l":12.865,"n":464,"o":12.875,"t":"2026-10-12T15:00:00Z","v":48053,"vw":12.878369},{"c":12.885,"h":12.885,"l":12.86,"n":336,"o":12.875,"t":"2026-10-12T15:15:00Z","v":31227,"vw":12.869522},{"c":12.87,"h":12.89,"l":12.87,"n":371,"o":12.885,"t":"2026-10-12T15:30:00Z","v":41053,"vw":12.878352},{"c":12.87,"h":12.88,"l":12.86,"n":324,"o":12.875,"t":"2026-10-12T15:45:00Z","v":32843,"vw":12.869823},{"c":12.895,"h":12.895,"l":12.85,"n":542,"o":12.875,"t":"2026-10-12T16:00:00Z","v":177026,"vw":12.868499},{"c":12.855,"h":12.91,"l":12.84,"n":730,"o":12.895,"t":"2026-10-12T16:15:00Z","v":199223,"vw":12.861688},{"c":12.87,"h":12.875,"l":12.85,"n":376,"o":12.85,"t":"2026-10-12T16:30:00Z","v":32637,"vw":12.863003},{"c":12.88,"h":12.88,"l":12.855,"n":443,"o":12.875,"t":"2026-10-12T16:45:00Z","v":47540,"vw":12.868381},{"c":12.845,"h":12.88,"l":12.845,"n":394,"o":12.875,"t":"2026-10-12T17:00:00Z","v":38046,"vw":12.860162},{"c":12.855,"h":12.86,"l":12.84,"n":424,"o":12.845,"t":"2026-10-12T17:15:00Z","v":56713,"vw":12.846196},{"c":12.865,"h":12.87,"l":12.85,"n":324,"o":12.855,"t":"2026-10-12T17:30:00Z","v":34889,"vw":12.858086},{"c":12.855,"h":12.865,"l":12.845,"n":343,"o":12.86,"t":"2026-10-12T17:45:00Z","v":34206,"vw":12.856323},{"c":12.85,"h":12.8577,"l":12.84,"n":369,"o":12.85,"t":"2026-10-12T18:00:00Z","v":42095,"vw":12.849984},{"c":12.84,"h":12.85,"l":12.83,"n":286,"o":12.84,"t":"2026-10-12T18:15:00Z","v":64730,"vw":12.843989},{"c":12.83,"h":12.85,"l":12.83,"n":263,"o":12.84,"t":"2026-10-12T18:30:00Z","v":23647,"vw":12.836341},{"c":12.835,"h":12.84,"l":12.83,"n":319,"o":12.83,"t":"2026-10-12T18:45:00Z","v":28604,"vw":12.835743},{"c":12.83,"h":12.8385,"l":12.82,"n":446,"o":12.83,"t":"2026-10-12T19:00:00Z","v":50597,"vw":12.828899},{"c":12.83,"h":12.84,"l":12.82,"n":450,"o":12.825,"t":"2026-10-12T19:15:00Z","v":49214,"vw":12.828102},{"c":12.79,"h":12.825,"l":12.79,"n":665,"o":12.825,"t":"2026-10-12T19:30:00Z","v":105938,"vw":12.80589},{"c":12.825,"h":12.83,"l":12.795,"n":1318,"o":12.795,"t":"2026-10-12T19:45:00Z","v":187376,"vw":12.813},{"c":12.82,"h":12.82,"l":12.82,"n":13,"o":12.82,"t":"2026-10-12T20:00:00Z","v":231644,"vw":12.82},{"c":12.79,"h":12.95,"l":12.69,"n":97,"o":12.95,"t":"2026-10-13T08:00:00Z","v":20765,"vw":12.815899},{"c":12.82,"h":12.82,"l":12.81,"n":3,"o":12.81,"t":"2026-10-13T10:45:00Z","v":300,"vw":12.816},{"c":12.89,"h":12.9,"l":12.89,"n":7,"o":12.89,"t":"2026-10-13T11:00:00Z","v":807,"vw":12.891424},{"c":12.94,"h":12.94,"l":12.94,"n":4,"o":12.94,"t":"2026-10-13T12:45:00Z","v":452,"vw":12.94},{"c":12.91,"h":12.97,"l":12.86,"n":109,"o":12.9,"t":"2026-10-13T13:15:00Z","v":11181,"vw":12.926023},{"c":12.865,"h":12.95,"l":12.79,"n":551,"o":12.92,"t":"2026-10-13T13:30:00Z","v":118879,"vw":12.888934},{"c":12.775,"h":12.86,"l":12.765,"n":624,"o":12.86,"t":"2026-10-13T13:45:00Z","v":85400,"vw":12.79275},{"c":12.805,"h":12.82,"l":12.76,"n":1145,"o":12.78,"t":"2026-10-13T14:00:00Z","v":176784,"vw":12.78627},{"c":12.815,"h":12.83,"l":12.805,"n":472,"o":12.805,"t":"2026-10-13T14:15:00Z","v":48078,"vw":12.818148},{"c":12.85,"h":12.87,"l":12.81,"n":530,"o":12.815,"t":"2026-10-13T14:30:00Z","v":103901,"vw":12.834991},{"c":12.8712,"h":12.875,"l":12.845,"n":445,"o":12.85,"t":"2026-10-13T14:45:00Z","v":45570,"vw":12.863943},{"c":12.865,"h":12.875,"l":12.85,"n":453,"o":12.87,"t":"2026-10-13T15:00:00Z","v":72972,"vw":12.864515},{"c":12.875,"h":12.9,"l":12.8602,"n":566,"o":12.865,"t":"2026-10-13T15:15:00Z","v":85979,"vw":12.880625},{"c":12.875,"h":12.885,"l":12.87,"n":283,"o":12.875,"t":"2026-10-13T15:30:00Z","v":27101,"vw":12.877744},{"c":12.83,"h":12.88,"l":12.82,"n":538,"o":12.875,"t":"2026-10-13T15:45:00Z","v":97510,"vw":12.841007},{"c":12.825,"h":12.84,"l":12.81,"n":470,"o":12.825,"t":"2026-10-13T16:00:00Z","v":65185,"vw":12.823251},{"c":12.805,"h":12.825,"l":12.795,"n":299,"o":12.82,"t":"2026-10-13T16:15:00Z","v":35051,"vw":12.809278},{"c":12.825,"h":12.831,"l":12.8,"n":396,"o":12.805,"t":"2026-10-13T16:30:00Z","v":63497,"vw":12.816599},{"c":12.835,"h":12.84,"l":12.82,"n":216,"o":12.825,"t":"2026-10-13T16:45:00Z","v":26099,"vw":12.832173},{"c":12.84,"h":12.845,"l":12.83,"n":289,"o":12.83,"t":"2026-10-13T17:00:00Z","v":34262,"vw":12.837899},{"c":12.805,"h":12.8374,"l":12.805,"n":369,"o":12.83,"t":"2026-10-13T17:15:00Z","v":64354,"vw":12.821212},{"c":12.805,"h":12.82,"l":12.8,"n":303,"o":12.81,"t":"2026-10-13T17:30:00Z","v":29895,"vw":12.812767},{"c":12.795,"h":12.81,"l":12.795,"n":272,"o":12.805,"t":"2026-10-13T17:45:00Z","v":38867,"vw":12.800121},{"c":12.805,"h":12.81,"l":12.79,"n":414,"o":12.795,"t":"2026-10-13T18:00:00Z","v":98842,"vw":12.802769},{"c":12.81,"h":12.815,"l":12.8,"n":456,"o":12.805,"t":"2026-10-13T18:15:00Z","v":66576,"vw":12.809891},{"c":12.83,"h":12.83,"l":12.81,"n":376,"o":12.815,"t":"2026-10-13T18:30:00Z","v":39696,"vw":12.818526},{"c":12.81,"h":12.83,"l":12.81,"n":280,"o":12.825,"t":"2026-10-13T18:45:00Z","v":33341,"vw":12.822254},{"c":12.795,"h":12.825,"l":12.79,"n":557,"o":12.815,"t":"2026-10-13T19:00:00Z","v":82610,"vw":12.805493},{"c":12.79,"h":12.795,"l":12.77,"n":629,"o":12.79,"t":"2026-10-13T19:15:00Z","v":110282,"vw":12.785542},{"c":12.77,"h":12.8,"l":12.77,"n":589,"o":12.8,"t":"2026-10-13T19:30:00Z","v":73301,"vw":12.783888},{"c":12.77,"h":12.79,"l":12.74,"n":2547,"o":12.775,"t":"2026-10-13T19:45:00Z","v":616767,"vw":12.768535},{"c":12.81,"h":12.81,"l":12.77,"n":14,"o":12.77,"t":"2026-10-13T20:00:00Z","v":263012,"vw":12.770107},{"c":12.73,"h":12.9,"l":12.65,"n":36,"o":12.65,"t":"2026-10-14T08:00:00Z","v":7553,"vw":12.753487},{"c":12.8,"h":12.8,"l":12.76,"n":6,"o":12.76,"t":"2026-10-14T08:15:00Z","v":509,"vw":12.779798},{"c":12.8,"h":12.9,"l":12.75,"n":54,"o":12.9,"t":"2026-10-14T12:30:00Z","v":7378,"vw":12.833143},{"c":12.7,"h":12.74,"l":12.7,"n":39,"o":12.7,"t":"2026-10-14T13:00:00Z","v":23074,"vw":12.701742},{"c":12.92,"h":12.94,"l":12.65,"n":700,"o":12.7,"t":"2026-10-14T13:30:00Z","v":252486,"vw":12.82447},{"c":12.87,"h":12.911,"l":12.86,"n":551,"o":12.91,"t":"2026-10-14T13:45:00Z","v":69430,"vw":12.87619},{"c":12.8912,"h":12.905,"l":12.84,"n":602,"o":12.865,"t":"2026-10-14T14:00:00Z","v":94732,"vw":12.870568},{"c":12.875,"h":12.9,"l":12.87,"n":367,"o":12.89,"t":"2026-10-14T14:15:00Z","v":32936,"vw":12.886027},{"c":12.855,"h":12.885,"l":12.845,"n":446,"o":12.88,"t":"2026-10-14T14:30:00Z","v":73510,"vw":12.861229},{"c":12.82,"h":12.8539,"l":12.66,"n":2259,"o":12.85,"t":"2026-10-14T14:45:00Z","v":424079,"vw":12.756157},{"c":12.78,"h":12.825,"l":12.75,"n":1226,"o":12.825,"t":"2026-10-14T15:00:00Z","v":289563,"vw":12.78263},{"c":12.815,"h":12.82,"l":12.78,"n":667,"o":12.78,"t":"2026-10-14T15:15:00Z","v":122568,"vw":12.795691},{"c":12.815,"h":12.83,"l":12.805,"n":667,"o":12.82,"t":"2026-10-14T15:30:00Z","v":87272,"vw":12.819333},{"c":12.81,"h":12.83,"l":12.81,"n":476,"o":12.815,"t":"2026-10-14T15:45:00Z","v":49659,"vw":12.817875},{"c":12.815,"h":12.8289,"l":12.8,"n":417,"o":12.805,"t":"2026-10-14T16:00:00Z","v":40349,"vw":12.814105},{"c":12.835,"h":12.85,"l":12.815,"n":398,"o":12.815,"t":"2026-10-14T16:15:00Z","v":52444,"vw":12.831801},{"c":12.765,"h":12.85,"l":12.73,"n":1047,"o":12.84,"t":"2026-10-14T16:30:00Z","v":178806,"vw":12.778647},{"c":12.805,"h":12.82,"l":12.765,"n":416,"o":12.765,"t":"2026-10-14T16:45:00Z","v":54521,"vw":12.798363},{"c":12.81,"h":12.82,"l":12.795,"n":277,"o":12.8,"t":"2026-10-14T17:00:00Z","v":25994,"vw":12.804873},{"c":12.8105,"h":12.825,"l":12.805,"n":469,"o":12.81,"t":"2026-10-14T17:15:00Z","v":44493,"vw":12.812522},{"c":12.805,"h":12.825,"l":12.805,"n":456,"o":12.81,"t":"2026-10-14T17:30:00Z","v":59056,"vw":12.815711},{"c":12.79,"h":12.8,"l":12.78,"n":368,"o":12.8,"t":"2026-10-14T17:45:00Z","v":34980,"vw":12.789873},{"c":12.79,"h":12.815,"l":12.79,"n":290,"o":12.79,"t":"2026-10-14T18:00:00Z","v":38125,"vw":12.799886},{"c":12.78,"h":12.8,"l":12.77,"n":354,"o":12.79,"t":"2026-10-14T18:15:00Z","v":26338,"vw":12.783626},{"c":12.77,"h":12.79,"l":12.77,"n":575,"o":12.775,"t":"2026-10-14T18:30:00Z","v":79404,"vw":12.781434},{"c":12.78,"h":12.78,"l":12.76,"n":338,"o":12.77,"t":"2026-10-14T18:45:00Z","v":39556,"vw":12.772214},{"c":12.795,"h":12.795,"l":12.765,"n":479,"o":12.78,"t":"2026-10-14T19:00:00Z","v":63109,"vw":12.77654},{"c":12.825,"h":12.83,"l":12.79,"n":406,"o":12.795,"t":"2026-10-14T19:15:00Z","v":45710,"vw":12.812037},{"c":12.735,"h":12.83,"l":12.73,"n":1156,"o":12.825,"t":"2026-10-14T19:30:00Z","v":200361,"vw":12.777709},{"c":12.74,"h":12.77,"l":12.73,"n":2315,"o":12.73,"t":"2026-10-14T19:45:00Z","v":600571,"vw":12.752855},{"c":12.75,"h":12.75,"l":12.75,"n":17,"o":12.75,"t":"2026-10-14T20:00:00Z","v":470860,"vw":12.75},{"c":12.94,"h":13,"l":12.84,"n":642,"o":12.89,"t":"2026-10-15T13:30:00Z","v":90957,"vw":12.957281},{"c":12.97,"h":12.98,"l":12.91,"n":1192,"o":12.93,"t":"2026-10-15T13:45:00Z","v":280800,"vw":12.955583},{"c":13.005,"h":13.02,"l":12.965,"n":1551,"o":12.975,"t":"2026-10-15T14:00:00Z","v":191867,"vw":12.987993},{"c":12.99,"h":13.015,"l":12.9828,"n":750,"o":13.01,"t":"2026-10-15T14:15:00Z","v":73655,"vw":12.999908},{"c":12.9801,"h":13.015,"l":12.98,"n":559,"o":12.995,"t":"2026-10-15T14:30:00Z","v":68827,"vw":12.998537},{"c":12.99,"h":13.02,"l":12.98,"n":607,"o":12.98,"t":"2026-10-15T14:45:00Z","v":68104,"vw":12.995733},{"c":12.985,"h":13.01,"l":12.985,"n":587,"o":12.995,"t":"2026-10-15T15:00:00Z","v":55752,"vw":12.99927},{"c":13.02,"h":13.04,"l":12.975,"n":1140,"o":12.985,"t":"2026-10-15T15:15:00Z","v":317399,"vw":13.018091},{"c":12.985,"h":13.03,"l":12.975,"n":710,"o":13.02,"t":"2026-10-15T15:30:00Z","v":90980,"vw":13.002583},{"c":12.965,"h":12.99,"l":12.955,"n":448,"o":12.99,"t":"2026-10-15T15:45:00Z","v":71210,"vw":12.967826},{"c":12.97,"h":12.985,"l":12.965,"n":349,"o":12.97,"t":"2026-10-15T16:00:00Z","v":56655,"vw":12.970614},{"c":12.965,"h":12.976,"l":12.955,"n":530,"o":12.97,"t":"2026-10-15T16:15:00Z","v":58012,"vw":12.966112},{"c":12.965,"h":12.965,"l":12.96,"n":228,"o":12.965,"t":"2026-10-15T16:30:00Z","v":24656,"vw":12.962047},{"c":12.955,"h":12.96,"l":12.95,"n":275,"o":12.96,"t":"2026-10-15T16:45:00Z","v":22791,"vw":12.957245},{"c":12.96,"h":12.97,"l":12.9512,"n":366,"o":12.955,"t":"2026-10-15T17:00:00Z","v":46887,"vw":12.960552},{"c":12.955,"h":12.969,"l":12.955,"n":255,"o":12.96,"t":"2026-10-15T17:15:00Z","v":20313,"vw":12.961969},{"c":12.955,"h":12.96,"l":12.95,"n":352,"o":12.9599,"t":"2026-10-15T17:30:00Z","v":31459,"vw":12.958007},{"c":12.955,"h":12.96,"l":12.95,"n":326,"o":12.955,"t":"2026-10-15T17:45:00Z","v":20063,"vw":12.955702},{"c":12.965,"h":12.975,"l":12.95,"n":573,"o":12.95,"t":"2026-10-15T18:00:00Z","v":68356,"vw":12.962921},{"c":12.945,"h":12.965,"l":12.94,"n":448,"o":12.965,"t":"2026-10-15T18:15:00Z","v":39963,"vw":12.952052},{"c":12.945,"h":12.96,"l":12.94,"n":534,"o":12.945,"t":"2026-10-15T18:30:00Z","v":96231,"vw":12.950166},{"c":12.935,"h":12.96,"l":12.935,"n":739,"o":12.95,"t":"2026-10-15T18:45:00Z","v":98266,"vw":12.949766},{"c":12.945,"h":12.959,"l":12.93,"n":444,"o":12.93,"t":"2026-10-15T19:00:00Z","v":46603,"vw":12.944656},{"c":12.945,"h":12.95,"l":12.94,"n":299,"o":12.945,"t":"2026-10-15T19:15:00Z","v":22091,"vw":12.944061},{"c":12.9476,"h":12.95,"l":12.93,"n":561,"o":12.945,"t":"2026-10-15T19:30:00Z","v":54057,"vw":12.940478},{"c":12.93,"h":12.95,"l":12.91,"n":1985,"o":12.95,"t":"2026-10-15T19:45:00Z","v":315088,"vw":12.923936},{"c":12.9,"h":12.9,"l":12.9,"n":13,"o":12.9,"t":"2026-10-15T20:00:00Z","v":201551,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T20:15:00Z","v":1479,"vw":12.9},{"c":12.91,"h":12.94,"l":12.9,"n":42,"o":12.9,"t":"2026-10-16T12:45:00Z","v":5610,"vw":12.916659},{"c":12.94,"h":12.99,"l":12.92,"n":50,"o":12.97,"t":"2026-10-16T13:00:00Z","v":4591,"vw":12.964121},{"c":12.96,"h":13.1,"l":12.95,"n":45,"o":13.1,"t":"2026-10-16T13:15:00Z","v":5514,"vw":13.013619},{"c":12.965,"h":13.05,"l":12.95,"n":224,"o":13,"t":"2026-10-16T13:30:00Z","v":27010,"vw":12.985676},{"c":12.97,"h":12.985,"l":12.94,"n":281,"o":12.94,"t":"2026-10-16T13:45:00Z","v":19912,"vw":12.969373},{"c":12.975,"h":12.995,"l":12.975,"n":327,"o":12.975,"t":"2026-10-16T14:00:00Z","v":21642,"vw":12.981776},{"c":12.975,"h":12.99,"l":12.965,"n":335,"o":12.975,"t":"2026-10-16T14:15:00Z","v":16506,"vw":12.976625},{"c":12.95,"h":12.975,"l":12.94,"n":607,"o":12.9726,"t":"2026-10-16T14:30:00Z","v":81786,"vw":12.95607},{"c":12.945,"h":12.965,"l":12.945,"n":437,"o":12.95,"t":"2026-10-16T14:45:00Z","v":41263,"vw":12.951569},{"c":12.975,"h":12.975,"l":12.935,"n":455,"o":12.94,"t":"2026-10-16T15:00:00Z","v":66766,"vw":12.95996},{"c":12.97,"h":12.99,"l":12.945,"n":504,"o":12.97,"t":"2026-10-16T15:15:00Z","v":83871,"vw":12.969083},{"c":12.975,"h":12.98,"l":12.965,"n":623,"o":12.97,"t":"2026-10-16T15:30:00Z","v":76210,"vw":12.972524},{"c":12.96,"h":12.985,"l":12.955,"n":554,"o":12.97,"t":"2026-10-16T15:45:00Z","v":57656,"vw":12.971521},{"c":12.945,"h":12.96,"l":12.945,"n":253,"o":12.96,"t":"2026-10-16T16:00:00Z","v":19208,"vw":12.953476},{"c":12.955,"h":12.96,"l":12.94,"n":390,"o":12.945,"t":"2026-10-16T16:15:00Z","v":44719,"vw":12.949211},{"c":12.94,"h":12.955,"l":12.935,"n":336,"o":12.955,"t":"2026-10-16T16:30:00Z","v":41745,"vw":12.945862},{"c":13.01,"h":13.01,"l":12.935,"n":519,"o":12.94,"t":"2026-10-16T16:45:00Z","v":211944,"vw":12.956468},{"c":12.975,"h":13.01,"l":12.965,"n":839,"o":13.01,"t":"2026-10-16T17:00:00Z","v":148604,"vw":12.98998},{"c":12.98,"h":12.98,"l":12.96,"n":548,"o":12.975,"t":"2026-10-16T17:15:00Z","v":102371,"vw":12.973567},{"c":12.975,"h":12.985,"l":12.955,"n":609,"o":12.975,"t":"2026-10-16T17:30:00Z","v":151824,"vw":12.974232},{"c":12.985,"h":12.985,"l":12.97,"n":240,"o":12.975,"t":"2026-10-16T17:45:00Z","v":16657,"vw":12.979208},{"c":12.965,"h":12.985,"l":12.965,"n":467,"o":12.985,"t":"2026-10-16T18:00:00Z","v":44684,"vw":12.974495},{"c":12.975,"h":12.98,"l":12.9626,"n":482,"o":12.965,"t":"2026-10-16T18:15:00Z","v":32261,"vw":12.971305},{"c":12.985,"h":12.99,"l":12.975,"n":602,"o":12.9798,"t":"2026-10-16T18:30:00Z","v":64330,"vw":12.984469},{"c":13.01,"h":13.01,"l":12.985,"n":992,"o":12.985,"t":"2026-10-16T18:45:00Z","v":146876,"vw":12.994039},{"c":13.02,"h":13.025,"l":13.0003,"n":699,"o":13.005,"t":"2026-10-16T19:00:00Z","v":62255,"vw":13.018931},{"c":13.02,"h":13.025,"l":13,"n":1032,"o":13.02,"t":"2026-10-16T19:15:00Z","v":132102,"vw":13.012866},{"c":13.025,"h":13.04,"l":13.015,"n":948,"o":13.02,"t":"2026-10-16T19:30:00Z","v":120507,"vw":13.028471},{"c":13.07,"h":13.07,"l":13.02,"n":2034,"o":13.025,"t":"2026-10-16T19:45:00Z","v":421885,"vw":13.046076},{"c":13.07,"h":13.07,"l":13.07,"n":23,"o":13.07,"t":"2026-10-16T20:00:00Z","v":342455,"vw":13.07},{"c":13.01,"h":13.01,"l":13.01,"n":4,"o":13.01,"t":"2026-10-19T11:30:00Z","v":444,"vw":13.01},{"c":13.02,"h":13.02,"l":13.01,"n":2,"o":13.01,"t":"2026-10-19T11:45:00Z","v":272,"vw":13.013676},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-19T12:15:00Z","v":272,"vw":13.02},{"c":13.05,"h":13.05,"l":13.05,"n":9,"o":13.05,"t":"2026-10-19T12:30:00Z","v":306,"vw":13.05},{"c":13.05,"h":13.06,"l":13.02,"n":44,"o":13.05,"t":"2026-10-19T12:45:00Z","v":4769,"vw":13.045322},{"c":13.09,"h":13.09,"l":13.02,"n":81,"o":13.05,"t":"2026-10-19T13:15:00Z","v":7328,"vw":13.042215},{"c":13.04,"h":13.12,"l":13.04,"n":414,"o":13.05,"t":"2026-10-19T13:30:00Z","v":58022,"vw":13.080061},{"c":13.035,"h":13.055,"l":13.025,"n":303,"o":13.035,"t":"2026-10-19T13:45:00Z","v":27495,"vw":13.042183},{"c":13.075,"h":13.075,"l":13.035,"n":412,"o":13.035,"t":"2026-10-19T14:00:00Z","v":43964,"vw":13.050847},{"c":13.07,"h":13.085,"l":13.065,"n":212,"o":13.075,"t":"2026-10-19T14:15:00Z","v":17995,"vw":13.076243},{"c":13.07,"h":13.0856,"l":13.065,"n":371,"o":13.065,"t":"2026-10-19T14:30:00Z","v":58441,"vw":13.079097},{"c":13.065,"h":13.065,"l":13.05,"n":209,"o":13.065,"t":"2026-10-19T14:45:00Z","v":10767,"vw":13.061117},{"c":13.05,"h":13.07,"l":13.05,"n":313,"o":13.065,"t":"2026-10-19T15:00:00Z","v":15501,"vw":13.062247},{"c":13.05,"h":13.065,"l":13.03,"n":389,"o":13.055,"t":"2026-10-19T15:15:00Z","v":44389,"vw":13.048452},{"c":13.03,"h":13.0488,"l":13.03,"n":286,"o":13.045,"t":"2026-10-19T15:30:00Z","v":17216,"vw":13.034871},{"c":13.04,"h":13.045,"l":13.015,"n":329,"o":13.035,"t":"2026-10-19T15:45:00Z","v":42389,"vw":13.030058},{"c":13.0326,"h":13.04,"l":13.02,"n":196,"o":13.04,"t":"2026-10-19T16:00:00Z","v":17144,"vw":13.030949},{"c":13.05,"h":13.06,"l":13.04,"n":373,"o":13.04,"t":"2026-10-19T16:15:00Z","v":36029,"vw":13.04967},{"c":13.045,"h":13.055,"l":13.04,"n":219,"o":13.05,"t":"2026-10-19T16:30:00Z","v":26202,"vw":13.045147},{"c":13.055,"h":13.055,"l":13.04,"n":135,"o":13.04,"t":"2026-10-19T16:45:00Z","v":5226,"vw":13.049111},{"c":13.06,"h":13.06,"l":13.05,"n":90,"o":13.055,"t":"2026-10-19T17:00:00Z","v":10256,"vw":13.058941},{"c":13.06,"h":13.0688,"l":13.04,"n":252,"o":13.06,"t":"2026-10-19T17:15:00Z","v":19235,"vw":13.055417},{"c":13.065,"h":13.07,"l":13.05,"n":356,"o":13.065,"t":"2026-10-19T17:30:00Z","v":87554,"vw":13.055852},{"c":13.065,"h":13.07,"l":13.06,"n":421,"o":13.07,"t":"2026-10-19T17:45:00Z","v":48050,"vw":13.065521},{"c":13.07,"h":13.07,"l":13.06,"n":390,"o":13.07,"t":"2026-10-19T18:00:00Z","v":28639,"vw":13.066259},{"c":13.07,"h":13.07,"l":13.06,"n":405,"o":13.06,"t":"2026-10-19T18:15:00Z","v":31062,"vw":13.066736},{"c":13.065,"h":13.07,"l":13.06,"n":397,"o":13.06,"t":"2026-10-19T18:30:00Z","v":29147,"vw":13.066203},{"c":13.075,"h":13.085,"l":13.06,"n":651,"o":13.06,"t":"2026-10-19T18:45:00Z","v":75956,"vw":13.071098},{"c":13.07,"h":13.08,"l":13.065,"n":330,"o":13.075,"t":"2026-10-19T19:00:00Z","v":59538,"vw":13.071741},{"c":13.085,"h":13.105,"l":13.07,"n":645,"o":13.075,"t":"2026-10-19T19:15:00Z","v":111484,"vw":13.088345},{"c":13.12,"h":13.12,"l":13.08,"n":642,"o":13.085,"t":"2026-10-19T19:30:00Z","v":114805,"vw":13.102054},{"c":13.09,"h":13.12,"l":13.09,"n":1377,"o":13.11,"t":"2026-10-19T19:45:00Z","v":292115,"vw":13.106062},{"c":13.08,"h":13.08,"l":13.08,"n":17,"o":13.08,"t":"2026-10-19T20:00:00Z","v":147454,"vw":13.08},{"c":13.084,"h":13.084,"l":13.084,"n":1,"o":13.084,"t":"2026-10-19T21:15:00Z","v":100,"vw":13.084},{"c":13.3,"h":13.3,"l":13.3,"n":6,"o":13.3,"t":"2026-10-20T08:00:00Z","v":542,"vw":13.3},{"c":13.13,"h":13.13,"l":13.13,"n":9,"o":13.13,"t":"2026-10-20T11:00:00Z","v":207,"vw":13.13},{"c":13.14,"h":13.16,"l":13.14,"n":7,"o":13.14,"t":"2026-10-20T13:00:00Z","v":15900,"vw":13.141132},{"c":13.2,"h":13.2,"l":13.16,"n":7,"o":13.18,"t":"2026-10-20T13:15:00Z","v":860,"vw":13.190305},{"c":13.335,"h":13.35,"l":13.175,"n":842,"o":13.21,"t":"2026-10-20T13:30:00Z","v":181673,"vw":13.256475},{"c":13.28,"h":13.34,"l":13.275,"n":607,"o":13.34,"t":"2026-10-20T13:45:00Z","v":90555,"vw":13.30295},{"c":13.285,"h":13.3,"l":13.25,"n":454,"o":13.285,"t":"2026-10-20T14:00:00Z","v":51658,"vw":13.275857},{"c":13.305,"h":13.32,"l":13.275,"n":482,"o":13.285,"t":"2026-10-20T14:15:00Z","v":42022,"vw":13.305314},{"c":13.285,"h":13.315,"l":13.285,"n":738,"o":13.305,"t":"2026-10-20T14:30:00Z","v":174102,"vw":13.300228},{"c":13.29,"h":13.295,"l":13.27,"n":432,"o":13.28,"t":"2026-10-20T14:45:00Z","v":54341,"vw":13.287714},{"c":13.285,"h":13.305,"l":13.28,"n":378,"o":13.29,"t":"2026-10-20T15:00:00Z","v":37780,"vw":13.294782},{"c":13.285,"h":13.29,"l":13.275,"n":409,"o":13.285,"t":"2026-10-20T15:15:00Z","v":73590,"vw":13.282281},{"c":13.305,"h":13.31,"l":13.28,"n":523,"o":13.285,"t":"2026-10-20T15:30:00Z","v":89548,"vw":13.297608},{"c":13.29,"h":13.305,"l":13.285,"n":366,"o":13.305,"t":"2026-10-20T15:45:00Z","v":42286,"vw":13.294462},{"c":13.275,"h":13.295,"l":13.275,"n":313,"o":13.29,"t":"2026-10-20T16:00:00Z","v":36988,"vw":13.281445},{"c":13.29,"h":13.29,"l":13.27,"n":251,"o":13.28,"t":"2026-10-20T16:15:00Z","v":33374,"vw":13.281119},{"c":13.285,"h":13.29,"l":13.275,"n":366,"o":13.29,"t":"2026-10-20T16:30:00Z","v":45576,"vw":13.283046},{"c":13.28,"h":13.295,"l":13.28,"n":595,"o":13.29,"t":"2026-10-20T16:45:00Z","v":55342,"vw":13.288276},{"c":13.295,"h":13.3,"l":13.28,"n":251,"o":13.29,"t":"2026-10-20T17:00:00Z","v":53327,"vw":13.290337},{"c":13.285,"h":13.32,"l":13.28,"n":435,"o":13.295,"t":"2026-10-20T17:15:00Z","v":134436,"vw":13.30146},{"c":13.295,"h":13.32,"l":13.285,"n":745,"o":13.29,"t":"2026-10-20T17:30:00Z","v":715195,"vw":13.299617},{"c":13.275,"h":13.31,"l":13.275,"n":727,"o":13.295,"t":"2026-10-20T17:45:00Z","v":646130,"vw":13.298785},{"c":13.28,"h":13.285,"l":13.27,"n":439,"o":13.275,"t":"2026-10-20T18:00:00Z","v":67565,"vw":13.277589},{"c":13.285,"h":13.305,"l":13.275,"n":463,"o":13.275,"t":"2026-10-20T18:15:00Z","v":100932,"vw":13.29172},{"c":13.275,"h":13.285,"l":13.27,"n":292,"o":13.285,"t":"2026-10-20T18:30:00Z","v":29004,"vw":13.277775},{"c":13.3388,"h":13.34,"l":13.26,"n":1167,"o":13.275,"t":"2026-10-20T18:45:00Z","v":284378,"vw":13.304666},{"c":13.275,"h":13.34,"l":13.275,"n":537,"o":13.34,"t":"2026-10-20T19:00:00Z","v":94803,"vw":13.306583},{"c":13.26,"h":13.275,"l":13.255,"n":509,"o":13.275,"t":"2026-10-20T19:15:00Z","v":79784,"vw":13.264177},{"c":13.305,"h":13.31,"l":13.265,"n":700,"o":13.265,"t":"2026-10-20T19:30:00Z","v":148795,"vw":13.281152},{"c":13.26,"h":13.32,"l":13.25,"n":2289,"o":13.31,"t":"2026-10-20T19:45:00Z","v":580554,"vw":13.272663},{"c":13.26,"h":13.26,"l":13.26,"n":17,"o":13.26,"t":"2026-10-20T20:00:00Z","v":267909,"vw":13.26},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-20T20:15:00Z","v":500,"vw":13.26},{"c":13.2577,"h":13.2577,"l":13.2577,"n":1,"o":13.2577,"t":"2026-10-20T22:15:00Z","v":155,"vw":13.2577},{"c":13,"h":13.5,"l":12.5,"n":83,"o":12.5,"t":"2026-10-21T08:00:00Z","v":19321,"vw":12.98481},{"c":13.21,"h":13.21,"l":13.18,"n":12,"o":13.18,"t":"2026-10-21T10:15:00Z","v":1620,"vw":13.20375},{"c":13.21,"h":13.26,"l":13.21,"n":14,"o":13.21,"t":"2026-10-21T10:30:00Z","v":1350,"vw":13.218964},{"c":13.1,"h":13.25,"l":13.1,"n":40,"o":13.25,"t":"2026-10-21T11:30:00Z","v":4443,"vw":13.197674},{"c":13.1,"h":13.25,"l":13.1,"n":68,"o":13.25,"t":"2026-10-21T12:00:00Z","v":11926,"vw":13.199546},{"c":13.215,"h":13.24,"l":13.16,"n":635,"o":13.24,"t":"2026-10-21T13:30:00Z","v":264004,"vw":13.201357},{"c":13.175,"h":13.21,"l":13.165,"n":544,"o":13.21,"t":"2026-10-21T13:45:00Z","v":211348,"vw":13.186092},{"c":13.175,"h":13.185,"l":13.155,"n":414,"o":13.175,"t":"2026-10-21T14:00:00Z","v":54534,"vw":13.168476},{"c":13.17,"h":13.185,"l":13.165,"n":405,"o":13.18,"t":"2026-10-21T14:15:00Z","v":41821,"vw":13.177015},{"c":13.185,"h":13.2,"l":13.17,"n":359,"o":13.175,"t":"2026-10-21T14:30:00Z","v":40448,"vw":13.185772},{"c":13.175,"h":13.19,"l":13.17,"n":485,"o":13.185,"t":"2026-10-21T14:45:00Z","v":59589,"vw":13.178542},{"c":13.19,"h":13.206,"l":13.17,"n":554,"o":13.175,"t":"2026-10-21T15:00:00Z","v":83541,"vw":13.192571},{"c":13.2,"h":13.21,"l":13.185,"n":674,"o":13.19,"t":"2026-10-21T15:15:00Z","v":118692,"vw":13.199987},{"c":13.19,"h":13.205,"l":13.19,"n":303,"o":13.2,"t":"2026-10-21T15:30:00Z","v":26815,"vw":13.198078},{"c":13.19,"h":13.2,"l":13.19,"n":178,"o":13.195,"t":"2026-10-21T15:45:00Z","v":12339,"vw":13.194241},{"c":13.18,"h":13.2,"l":13.18,"n":195,"o":13.195,"t":"2026-10-21T16:00:00Z","v":16962,"vw":13.188112},{"c":13.175,"h":13.185,"l":13.17,"n":232,"o":13.18,"t":"2026-10-21T16:15:00Z","v":20818,"vw":13.178089},{"c":13.155,"h":13.18,"l":13.155,"n":299,"o":13.175,"t":"2026-10-21T16:30:00Z","v":57803,"vw":13.171454},{"c":13.17,"h":13.17,"l":13.1501,"n":146,"o":13.155,"t":"2026-10-21T16:45:00Z","v":24015,"vw":13.163139},{"c":13.165,"h":13.175,"l":13.16,"n":236,"o":13.165,"t":"2026-10-21T17:00:00Z","v":28649,"vw":13.169961},{"c":13.165,"h":13.17,"l":13.16,"n":155,"o":13.165,"t":"2026-10-21T17:15:00Z","v":10683,"vw":13.162594},{"c":13.175,"h":13.175,"l":13.16,"n":254,"o":13.165,"t":"2026-10-21T17:30:00Z","v":23076,"vw":13.167717},{"c":13.175,"h":13.175,"l":13.165,"n":167,"o":13.17,"t":"2026-10-21T17:45:00Z","v":23950,"vw":13.1704},{"c":13.175,"h":13.18,"l":13.17,"n":111,"o":13.175,"t":"2026-10-21T18:00:00Z","v":7340,"vw":13.174145},{"c":13.175,"h":13.18,"l":13.17,"n":142,"o":13.175,"t":"2026-10-21T18:15:00Z","v":8170,"vw":13.175169},{"c":13.175,"h":13.18,"l":13.17,"n":252,"o":13.175,"t":"2026-10-21T18:30:00Z","v":16645,"vw":13.175236},{"c":13.19,"h":13.19,"l":13.165,"n":463,"o":13.17,"t":"2026-10-21T18:45:00Z","v":65424,"vw":13.17856},{"c":13.175,"h":13.19,"l":13.165,"n":454,"o":13.19,"t":"2026-10-21T19:00:00Z","v":58087,"vw":13.174389},{"c":13.18,"h":13.18,"l":13.165,"n":351,"o":13.175,"t":"2026-10-21T19:15:00Z","v":48117,"vw":13.171909},{"c":13.155,"h":13.175,"l":13.15,"n":505,"o":13.175,"t":"2026-10-21T19:30:00Z","v":48233,"vw":13.164705},{"c":13.2,"h":13.2,"l":13.16,"n":2551,"o":13.16,"t":"2026-10-21T19:45:00Z","v":391534,"vw":13.178742},{"c":13.19,"h":13.19,"l":13.19,"n":11,"o":13.19,"t":"2026-10-21T20:00:00Z","v":249940,"vw":13.19},{"c":13.08,"h":13.1,"l":13,"n":50,"o":13.1,"t":"2026-10-22T11:00:00Z","v":3651,"vw":13.084392},{"c":13,"h":13,"l":12.9,"n":43,"o":12.9,"t":"2026-10-22T12:00:00Z","v":4915,"vw":12.934844},{"c":13.04,"h":13.07,"l":13,"n":16,"o":13.01,"t":"2026-10-22T12:15:00Z","v":1333,"vw":13.014166},{"c":12.96,"h":13.08,"l":12.96,"n":28,"o":13.06,"t":"2026-10-22T13:00:00Z","v":2598,"vw":13.025892},{"c":13.155,"h":13.155,"l":13.055,"n":707,"o":13.11,"t":"2026-10-22T13:30:00Z","v":137119,"vw":13.107041},{"c":13.155,"h":13.165,"l":13.14,"n":480,"o":13.15,"t":"2026-10-22T13:45:00Z","v":100712,"vw":13.153996},{"c":13.165,"h":13.17,"l":13.15,"n":547,"o":13.16,"t":"2026-10-22T14:00:00Z","v":67229,"vw":13.164723},{"c":13.185,"h":13.19,"l":13.16,"n":527,"o":13.165,"t":"2026-10-22T14:15:00Z","v":67547,"vw":13.176299},{"c":13.205,"h":13.205,"l":13.165,"n":580,"o":13.185,"t":"2026-10-22T14:30:00Z","v":94503,"vw":13.186328},{"c":13.24,"h":13.25,"l":13.205,"n":280,"o":13.205,"t":"2026-10-22T14:45:00Z","v":25069,"vw":13.22732},{"c":13.25,"h":13.26,"l":13.22,"n":314,"o":13.24,"t":"2026-10-22T15:00:00Z","v":34252,"vw":13.241636},{"c":13.27,"h":13.29,"l":13.25,"n":588,"o":13.25,"t":"2026-10-22T15:15:00Z","v":73661,"vw":13.267369},{"c":13.255,"h":13.289,"l":13.255,"n":304,"o":13.27,"t":"2026-10-22T15:30:00Z","v":31293,"vw":13.274311},{"c":13.23,"h":13.26,"l":13.23,"n":347,"o":13.255,"t":"2026-10-22T15:45:00Z","v":67195,"vw":13.249536},{"c":13.245,"h":13.255,"l":13.23,"n":353,"o":13.23,"t":"2026-10-22T16:00:00Z","v":65688,"vw":13.24238},{"c":13.275,"h":13.2776,"l":13.25,"n":421,"o":13.25,"t":"2026-10-22T16:15:00Z","v":79967,"vw":13.257637},{"c":13.23,"h":13.275,"l":13.22,"n":353,"o":13.275,"t":"2026-10-22T16:30:00Z","v":35895,"vw":13.243324},{"c":13.285,"h":13.285,"l":13.225,"n":391,"o":13.225,"t":"2026-10-22T16:45:00Z","v":91059,"vw":13.251746},{"c":13.2501,"h":13.28,"l":13.215,"n":790,"o":13.28,"t":"2026-10-22T17:00:00Z","v":138070,"vw":13.24821},{"c":13.205,"h":13.255,"l":13.2,"n":682,"o":13.255,"t":"2026-10-22T17:15:00Z","v":150792,"vw":13.221948},{"c":13.255,"h":13.26,"l":13.2,"n":722,"o":13.205,"t":"2026-10-22T17:30:00Z","v":171070,"vw":13.242419},{"c":13.265,"h":13.265,"l":13.24,"n":654,"o":13.255,"t":"2026-10-22T17:45:00Z","v":90461,"vw":13.252753},{"c":13.265,"h":13.265,"l":13.23,"n":696,"o":13.265,"t":"2026-10-22T18:00:00Z","v":137707,"vw":13.246411},{"c":13.235,"h":13.265,"l":13.235,"n":554,"o":13.265,"t":"2026-10-22T18:15:00Z","v":83838,"vw":13.250638},{"c":13.225,"h":13.255,"l":13.225,"n":1092,"o":13.23,"t":"2026-10-22T18:30:00Z","v":310289,"vw":13.24608},{"c":13.245,"h":13.255,"l":13.225,"n":984,"o":13.225,"t":"2026-10-22T18:45:00Z","v":171174,"vw":13.242423},{"c":13.215,"h":13.265,"l":13.215,"n":1273,"o":13.245,"t":"2026-10-22T19:00:00Z","v":241289,"vw":13.244708},{"c":13.22,"h":13.25,"l":13.21,"n":812,"o":13.215,"t":"2026-10-22T19:15:00Z","v":175855,"vw":13.222579},{"c":13.195,"h":13.23,"l":13.19,"n":1575,"o":13.225,"t":"2026-10-22T19:30:00Z","v":287912,"vw":13.211848},{"c":13.23,"h":13.245,"l":13.18,"n":3317,"o":13.195,"t":"2026-10-22T19:45:00Z","v":790251,"vw":13.209698},{"c":13.23,"h":13.23,"l":13.23,"n":13,"o":13.23,"t":"2026-10-22T20:00:00Z","v":243768,"vw":13.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07058062227741808,"strike":15.0980029632258,"iv":0.3513992992516463,"gamma":0.13861751569255376,"theta":-0.004391320105929469,"vega":0.0064646318401867684,"rho":0.0009302211931845009,"breakevenPct":14.65293715421934},{"delta":0.15,"premium":0.23402788304823824,"strike":15.876323252610659,"iv":0.6209517926373168,"gamma":0.1172438713715993,"theta":-0.010983387464454927,"vega":0.008245142619282698,"rho":0.0013373180579631376,"breakevenPct":21.771361569606167},{"delta":0.2,"premium":0.39747514381905846,"strike":16.65464354199552,"iv":0.8905042860229875,"gamma":0.09587022705064482,"theta":-0.01757545482298039,"vega":0.01002565339837863,"rho":0.0017444149227417746,"breakevenPct":28.889785984993004},{"delta":0.25,"premium":0.5609224045898786,"strike":17.432963831380373,"iv":1.160056779408658,"gamma":0.07449658272969037,"theta":-0.02416752218150585,"vega":0.011806164177474559,"rho":0.0021515117875204113,"breakevenPct":36.00821040037983},{"delta":0.3,"premium":1.115605868250419,"strike":21.484853293739523,"iv":2.074103854959668,"gamma":0.04502510940901517,"theta":-0.046595614026299186,"vega":0.012950653526050605,"rho":0.0022513023810006912,"breakevenPct":70.82735572176826},{"delta":0.35,"premium":1.1604673171557995,"strike":19.51557723852665,"iv":1.8589128304578002,"gamma":0.06241177862680927,"theta":-0.04319335152533976,"vega":0.013255282396147892,"rho":0.00273502207411294,"breakevenPct":56.281515915967105},{"delta":0.4,"premium":1.134681073936515,"strike":18.656035797883835,"iv":1.6709303714455725,"gamma":0.08636279815305173,"theta":-0.038820238130909505,"vega":0.013052478868072924,"rho":0.0032723612773574843,"breakevenPct":49.58969668798449},{"delta":0.45,"premium":1.1088948307172306,"strike":17.79649435724102,"iv":1.4829479124333451,"gamma":0.11031381767929416,"theta":-0.03444712473647925,"vega":0.012849675339997957,"rho":0.0038097004806020283,"breakevenPct":42.897877460001894},{"delta":0.5,"premium":1.0831085874979463,"strike":16.936952916598205,"iv":1.294965453421118,"gamma":0.13426483720553659,"theta":-0.03007401134204899,"vega":0.012646871811922988,"rho":0.004347039683846573,"breakevenPct":36.20605823201929},{"delta":0.55,"premium":1.0573223442786617,"strike":16.07741147595539,"iv":1.1069829944088903,"gamma":0.15821585673177901,"theta":-0.02570089794761873,"vega":0.012444068283848019,"rho":0.0048843788870911176,"breakevenPct":29.51423900403668},{"delta":0.6,"premium":1.0315361010593773,"strike":15.217870035312579,"iv":0.9190005353966633,"gamma":0.18216687625802142,"theta":-0.021327784553188477,"vega":0.01224126475577305,"rho":0.00542171809033566,"breakevenPct":22.822419776054083},{"delta":0.65,"premium":1.005749857840093,"strike":14.358328594669764,"iv":0.7310180763844356,"gamma":0.2061178957842639,"theta":-0.016954671158758216,"vega":0.012038461227698081,"rho":0.0059590572935802055,"breakevenPct":16.13060054807147},{"delta":0.7,"premium":0.9799636146208086,"strike":13.49878715402695,"iv":0.5430356173722084,"gamma":0.23006891531050627,"theta":-0.012581557764327962,"vega":0.011835657699623112,"rho":0.006496396496824748,"breakevenPct":9.438781320088879},{"delta":0.75,"premium":0.9541773714015241,"strike":12.639245713384135,"iv":0.35505315835998075,"gamma":0.2540199348367488,"theta":-0.008208444369897698,"vega":0.011632854171548144,"rho":0.0070337357000692935,"breakevenPct":2.7469620921062656},{"delta":0.8,"premium":1.9341011743450778,"strike":11.55374887082204,"iv":0.5913292682926832,"gamma":0.18129150858175241,"theta":-0.01030090334236676,"vega":0.010199548328816619,"rho":0.006812013801829552,"breakevenPct":1.948979933235962},{"delta":0.85,"premium":3.1084462511291773,"strike":10.424570912375792,"iv":0.9096219512195121,"gamma":0.08987326106594407,"theta":-0.013643270099367659,"vega":0.008528364950316171,"rho":0.006443552167980679,"breakevenPct":2.290379164814576}],"put":[{"delta":0.1,"premium":0.6429026949768758,"strike":6.6975673744218955,"iv":2.6728325381753635,"gamma":0.01848762542552127,"theta":-0.02867873474935491,"vega":0.006487189413123011,"rho":-0.0015754013713208937,"breakevenPct":54.23533877970507},{"delta":0.15,"premium":0.4986787701259433,"strike":9.459124776378408,"iv":1.4606148250426896,"gamma":0.04668386656309437,"theta":-0.02093677754903187,"vega":0.008669173359101303,"rho":-0.0020017679446753525,"breakevenPct":32.27176110164425},{"delta":0.2,"premium":0.33917472405706856,"strike":11.108252759429314,"iv":0.8297240334276671,"gamma":0.14081516044899417,"theta":-0.013342797917708007,"vega":0.010316285163317921,"rho":-0.0024420207319409692,"breakevenPct":18.601073050852257},{"delta":0.25,"premium":0.2024608497377478,"strike":12.475391502622522,"iv":0.349346790374949,"gamma":0.24865881423190753,"theta":-0.0067192243246746025,"vega":0.011871997183634306,"rho":-0.002905671125481987,"breakevenPct":7.234084256350908},{"delta":0.3,"premium":0.4408569739952717,"strike":12.790189125295509,"iv":0.39120451536643025,"gamma":0.2359744680851064,"theta":-0.0077839716312056734,"vega":0.012074113475177306,"rho":-0.0036169077116913442,"breakevenPct":6.656597495840994},{"delta":0.35,"premium":0.6861288416075647,"strike":13.085697399527186,"iv":0.44263477541371155,"gamma":0.2210808510638298,"theta":-0.008989645390070921,"vega":0.012251418439716312,"rho":-0.004332682537684846,"breakevenPct":6.276881648377764},{"delta":0.4,"premium":0.9314007092198581,"strike":13.381205673758865,"iv":0.4940650354609929,"gamma":0.20618723404255318,"theta":-0.01019531914893617,"vega":0.01242872340425532,"rho":-0.005048457363678349,"breakevenPct":5.897165800914535},{"delta":0.45,"premium":1.176672576832151,"strike":13.676713947990544,"iv":0.5454952955082742,"gamma":0.1912936170212766,"theta":-0.011400992907801418,"vega":0.012606028368794327,"rho":-0.0057642321896718505,"breakevenPct":5.517449953451306},{"delta":0.5,"premium":1.421944444444444,"strike":13.972222222222221,"iv":0.5969255555555555,"gamma":0.1764,"theta":-0.012606666666666665,"vega":0.012783333333333334,"rho":-0.006480007015665352,"breakevenPct":5.137734105988077},{"delta":0.55,"premium":1.6672163120567374,"strike":14.2677304964539,"iv":0.6483558156028368,"gamma":0.16150638297872338,"theta":-0.013812340425531915,"vega":0.012960638297872341,"rho":-0.007195781841658855,"breakevenPct":4.758018258524848},{"delta":0.6,"premium":1.91248817966903,"strike":14.56323877068558,"iv":0.6997860756501182,"gamma":0.14661276595744682,"theta":-0.01501801418439716,"vega":0.013137943262411347,"rho":-0.007911556667652357,"breakevenPct":4.378302411061619},{"delta":0.65,"premium":2.1577600472813234,"strike":14.858747044917259,"iv":0.7512163356973995,"gamma":0.1317191489361702,"theta":-0.01622368794326241,"vega":0.013315248226950354,"rho":-0.008627331493645859,"breakevenPct":3.9985865635983893},{"delta":0.7,"premium":2.8988113496932493,"strike":15.667177914110427,"iv":0.8234898773006134,"gamma":0.11467239263803686,"theta":-0.01635966257668712,"vega":0.012666104294478531,"rho":-0.009737408612122585,"breakevenPct":3.48929278596238},{"delta":0.75,"premium":4.0938522494887515,"strike":16.94529652351738,"iv":0.9148497955010224,"gamma":0.09565398773006137,"theta":-0.015516104294478528,"vega":0.011260173824130882,"rho":-0.011208551814520736,"breakevenPct":2.8613433557926724},{"delta":0.8,"premium":5.288893149284254,"strike":18.223415132924337,"iv":1.0062097137014314,"gamma":0.0766355828220859,"theta":-0.014672546012269938,"vega":0.009854243353783232,"rho":-0.012679695016918886,"breakevenPct":2.2333939256229653},{"delta":0.85,"premium":6.483934049079753,"strike":19.501533742331286,"iv":1.0975696319018402,"gamma":0.05761717791411047,"theta":-0.01382898773006135,"vega":0.008448312883435585,"rho":-0.014150838219317032,"breakevenPct":1.6054444954532596}]},"raw":{"call":[{"delta":0.1,"premium":0.07058062227741808,"strike":15.0980029632258,"iv":0.3513992992516463,"gamma":0.13861751569255376,"theta":-0.004391320105929469,"vega":0.0064646318401867684,"rho":0.0009302211931845009,"breakevenPct":14.65293715421934},{"delta":0.15,"premium":0.23402788304823824,"strike":15.876323252610659,"iv":0.6209517926373168,"gamma":0.1172438713715993,"theta":-0.010983387464454927,"vega":0.008245142619282698,"rho":0.0013373180579631376,"breakevenPct":21.771361569606167},{"delta":0.2,"premium":0.39747514381905846,"strike":16.65464354199552,"iv":0.8905042860229875,"gamma":0.09587022705064482,"theta":-0.01757545482298039,"vega":0.01002565339837863,"rho":0.0017444149227417746,"breakevenPct":28.889785984993004},{"delta":0.25,"premium":0.5609224045898786,"strike":17.432963831380373,"iv":1.160056779408658,"gamma":0.07449658272969037,"theta":-0.02416752218150585,"vega":0.011806164177474559,"rho":0.0021515117875204113,"breakevenPct":36.00821040037983},{"delta":0.3,"premium":1.115605868250419,"strike":21.484853293739523,"iv":2.074103854959668,"gamma":0.04502510940901517,"theta":-0.046595614026299186,"vega":0.012950653526050605,"rho":0.0022513023810006912,"breakevenPct":70.82735572176826},{"delta":0.35,"premium":1.1604673171557995,"strike":19.51557723852665,"iv":1.8589128304578002,"gamma":0.06241177862680927,"theta":-0.04319335152533976,"vega":0.013255282396147892,"rho":0.00273502207411294,"breakevenPct":56.281515915967105},{"delta":0.4,"premium":1.134681073936515,"strike":18.656035797883835,"iv":1.6709303714455725,"gamma":0.08636279815305173,"theta":-0.038820238130909505,"vega":0.013052478868072924,"rho":0.0032723612773574843,"breakevenPct":49.58969668798449},{"delta":0.45,"premium":1.1088948307172306,"strike":17.79649435724102,"iv":1.4829479124333451,"gamma":0.11031381767929416,"theta":-0.03444712473647925,"vega":0.012849675339997957,"rho":0.0038097004806020283,"breakevenPct":42.897877460001894},{"delta":0.5,"premium":1.0831085874979463,"strike":16.936952916598205,"iv":1.294965453421118,"gamma":0.13426483720553659,"theta":-0.03007401134204899,"vega":0.012646871811922988,"rho":0.004347039683846573,"breakevenPct":36.20605823201929},{"delta":0.55,"premium":1.0573223442786617,"strike":16.07741147595539,"iv":1.1069829944088903,"gamma":0.15821585673177901,"theta":-0.02570089794761873,"vega":0.012444068283848019,"rho":0.0048843788870911176,"breakevenPct":29.51423900403668},{"delta":0.6,"premium":1.0315361010593773,"strike":15.217870035312579,"iv":0.9190005353966633,"gamma":0.18216687625802142,"theta":-0.021327784553188477,"vega":0.01224126475577305,"rho":0.00542171809033566,"breakevenPct":22.822419776054083},{"delta":0.65,"premium":1.005749857840093,"strike":14.358328594669764,"iv":0.7310180763844356,"gamma":0.2061178957842639,"theta":-0.016954671158758216,"vega":0.012038461227698081,"rho":0.0059590572935802055,"breakevenPct":16.13060054807147},{"delta":0.7,"premium":0.9799636146208086,"strike":13.49878715402695,"iv":0.5430356173722084,"gamma":0.23006891531050627,"theta":-0.012581557764327962,"vega":0.011835657699623112,"rho":0.006496396496824748,"breakevenPct":9.438781320088879},{"delta":0.75,"premium":0.9541773714015241,"strike":12.639245713384135,"iv":0.35505315835998075,"gamma":0.2540199348367488,"theta":-0.008208444369897698,"vega":0.011632854171548144,"rho":0.0070337357000692935,"breakevenPct":2.7469620921062656},{"delta":0.8,"premium":1.9341011743450778,"strike":11.55374887082204,"iv":0.5913292682926832,"gamma":0.18129150858175241,"theta":-0.01030090334236676,"vega":0.010199548328816619,"rho":0.006812013801829552,"breakevenPct":1.948979933235962},{"delta":0.85,"premium":3.1084462511291773,"strike":10.424570912375792,"iv":0.9096219512195121,"gamma":0.08987326106594407,"theta":-0.013643270099367659,"vega":0.008528364950316171,"rho":0.006443552167980679,"breakevenPct":2.290379164814576}],"put":[{"delta":0.1,"premium":0.6429026949768758,"strike":6.6975673744218955,"iv":2.6728325381753635,"gamma":0.01848762542552127,"theta":-0.02867873474935491,"vega":0.006487189413123011,"rho":-0.0015754013713208937,"breakevenPct":54.23533877970507},{"delta":0.15,"premium":0.4986787701259433,"strike":9.459124776378408,"iv":1.4606148250426896,"gamma":0.04668386656309437,"theta":-0.02093677754903187,"vega":0.008669173359101303,"rho":-0.0020017679446753525,"breakevenPct":32.27176110164425},{"delta":0.2,"premium":0.33917472405706856,"strike":11.108252759429314,"iv":0.8297240334276671,"gamma":0.14081516044899417,"theta":-0.013342797917708007,"vega":0.010316285163317921,"rho":-0.0024420207319409692,"breakevenPct":18.601073050852257},{"delta":0.25,"premium":0.2024608497377478,"strike":12.475391502622522,"iv":0.349346790374949,"gamma":0.24865881423190753,"theta":-0.0067192243246746025,"vega":0.011871997183634306,"rho":-0.002905671125481987,"breakevenPct":7.234084256350908},{"delta":0.3,"premium":0.4408569739952717,"strike":12.790189125295509,"iv":0.39120451536643025,"gamma":0.2359744680851064,"theta":-0.0077839716312056734,"vega":0.012074113475177306,"rho":-0.0036169077116913442,"breakevenPct":6.656597495840994},{"delta":0.35,"premium":0.6861288416075647,"strike":13.085697399527186,"iv":0.44263477541371155,"gamma":0.2210808510638298,"theta":-0.008989645390070921,"vega":0.012251418439716312,"rho":-0.004332682537684846,"breakevenPct":6.276881648377764},{"delta":0.4,"premium":0.9314007092198581,"strike":13.381205673758865,"iv":0.4940650354609929,"gamma":0.20618723404255318,"theta":-0.01019531914893617,"vega":0.01242872340425532,"rho":-0.005048457363678349,"breakevenPct":5.897165800914535},{"delta":0.45,"premium":1.176672576832151,"strike":13.676713947990544,"iv":0.5454952955082742,"gamma":0.1912936170212766,"theta":-0.011400992907801418,"vega":0.012606028368794327,"rho":-0.0057642321896718505,"breakevenPct":5.517449953451306},{"delta":0.5,"premium":1.421944444444444,"strike":13.972222222222221,"iv":0.5969255555555555,"gamma":0.1764,"theta":-0.012606666666666665,"vega":0.012783333333333334,"rho":-0.006480007015665352,"breakevenPct":5.137734105988077},{"delta":0.55,"premium":1.6672163120567374,"strike":14.2677304964539,"iv":0.6483558156028368,"gamma":0.16150638297872338,"theta":-0.013812340425531915,"vega":0.012960638297872341,"rho":-0.007195781841658855,"breakevenPct":4.758018258524848},{"delta":0.6,"premium":1.91248817966903,"strike":14.56323877068558,"iv":0.6997860756501182,"gamma":0.14661276595744682,"theta":-0.01501801418439716,"vega":0.013137943262411347,"rho":-0.007911556667652357,"breakevenPct":4.378302411061619},{"delta":0.65,"premium":2.1577600472813234,"strike":14.858747044917259,"iv":0.7512163356973995,"gamma":0.1317191489361702,"theta":-0.01622368794326241,"vega":0.013315248226950354,"rho":-0.008627331493645859,"breakevenPct":3.9985865635983893},{"delta":0.7,"premium":2.8988113496932493,"strike":15.667177914110427,"iv":0.8234898773006134,"gamma":0.11467239263803686,"theta":-0.01635966257668712,"vega":0.012666104294478531,"rho":-0.009737408612122585,"breakevenPct":3.48929278596238},{"delta":0.75,"premium":4.0938522494887515,"strike":16.94529652351738,"iv":0.9148497955010224,"gamma":0.09565398773006137,"theta":-0.015516104294478528,"vega":0.011260173824130882,"rho":-0.011208551814520736,"breakevenPct":2.8613433557926724},{"delta":0.8,"premium":5.288893149284254,"strike":18.223415132924337,"iv":1.0062097137014314,"gamma":0.0766355828220859,"theta":-0.014672546012269938,"vega":0.009854243353783232,"rho":-0.012679695016918886,"breakevenPct":2.2333939256229653},{"delta":0.85,"premium":6.483934049079753,"strike":19.501533742331286,"iv":1.0975696319018402,"gamma":0.05761717791411047,"theta":-0.01382898773006135,"vega":0.008448312883435585,"rho":-0.014150838219317032,"breakevenPct":1.6054444954532596}]}},"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"}}