{"symbol":"SHOE","url":"https://intraalpha.com/companies/SHOE","capturedAt":"2026-10-23T19:42:15.421Z","state":"ready","quote":{"symbol":"SHOE","last_price":14.13,"prev_close":14.22,"regular_close":14.13,"change":-0.09,"change_pct":-0.6329,"regular_change":-0.09,"regular_change_pct":-0.6329,"extended_change":0,"extended_change_pct":0,"bid":14.12,"ask":14.13,"bid_size":400,"ask_size":400,"volume":465970,"vwap":14.061327,"open":14.05,"high":14.2299,"low":13.76,"close":14.13,"trade_count":7413,"last_trade_at":"2026-10-23T19:40:56.116260716Z","last_quote_at":"2026-10-23T19:41:42.573125132Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:42:00.330089737-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SHOE","fetched_at":"2026-10-23T19:42:14.869118+00:00","name":"Shoe Station Group Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Shoe Station Group Inc. is a prominent specialty retailer focused on providing a wide range of footwear products across multiple brands and styles. With a strong presence in the Southeastern United States, the company operates a chain of stores that emphasize customer service and a diverse product selection, catering to varying demographics and fashion preferences. Leveraging a robust supply chain and strategic location selection, Shoe Station aims to enhance customer loyalty and drive sales growth. The company is well-positioned to capitalize on trends within the footwear market, supported by its commitment to operational excellence and innovative retail strategies.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":359370000,"ebitda":76975000,"pe_ratio":15.02,"peg_ratio":0.954,"book_value":24.9,"dividend_per_share":0.64,"dividend_yield":0.0472,"eps":0.88,"revenue_ttm":1106260000,"gross_profit_ttm":381277000,"profit_margin":0.022,"operating_margin_ttm":0.0268,"return_on_assets_ttm":0.024,"return_on_equity_ttm":0.0361,"quarterly_earnings_growth":-0.671,"quarterly_revenue_growth":-0.072,"analyst_target_price":15,"analyst_number":0,"beta":1.364,"fifty_two_week_high":20.86,"fifty_two_week_low":10.06,"fifty_day_ma":13.63,"two_hundred_day_ma":16.52,"shares_outstanding":27183800,"forward_pe":15.43,"price_to_sales":0.325,"price_to_book":0.527,"ev_to_revenue":0.524,"ev_to_ebitda":8.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:42:14.869118+00:00"},"optionObservedAt":"2026-10-23T19:34:03.124Z","bars":[{"c":14.02,"h":14.1,"l":13.89,"n":64,"o":13.89,"t":"2026-10-16T13:30:00Z","v":14302,"vw":13.907656},{"c":14.01,"h":14.1,"l":13.95,"n":112,"o":14.05,"t":"2026-10-16T13:35:00Z","v":12790,"vw":13.997328},{"c":14.1263,"h":14.1263,"l":14.11,"n":23,"o":14.11,"t":"2026-10-16T13:40:00Z","v":1816,"vw":14.117825},{"c":14.2,"h":14.25,"l":14.14,"n":115,"o":14.14,"t":"2026-10-16T13:45:00Z","v":6507,"vw":14.218461},{"c":14.21,"h":14.21,"l":14.2,"n":18,"o":14.2,"t":"2026-10-16T13:50:00Z","v":542,"vw":14.206154},{"c":14.265,"h":14.265,"l":14.23,"n":146,"o":14.23,"t":"2026-10-16T13:55:00Z","v":6375,"vw":14.242391},{"c":14.215,"h":14.25,"l":14.21,"n":27,"o":14.25,"t":"2026-10-16T14:00:00Z","v":1796,"vw":14.224808},{"c":14.12,"h":14.2,"l":14.12,"n":51,"o":14.2,"t":"2026-10-16T14:05:00Z","v":2255,"vw":14.182497},{"c":14.11,"h":14.11,"l":14.07,"n":47,"o":14.07,"t":"2026-10-16T14:10:00Z","v":1580,"vw":14.094114},{"c":14.05,"h":14.07,"l":14.04,"n":37,"o":14.07,"t":"2026-10-16T14:15:00Z","v":1601,"vw":14.058654},{"c":14.1,"h":14.1,"l":14.05,"n":90,"o":14.05,"t":"2026-10-16T14:20:00Z","v":5224,"vw":14.067149},{"c":14.07,"h":14.1,"l":14.07,"n":30,"o":14.1,"t":"2026-10-16T14:25:00Z","v":934,"vw":14.085},{"c":14.11,"h":14.11,"l":14.06,"n":60,"o":14.06,"t":"2026-10-16T14:30:00Z","v":3218,"vw":14.085442},{"c":14.05,"h":14.1,"l":14.05,"n":61,"o":14.1,"t":"2026-10-16T14:35:00Z","v":1840,"vw":14.071111},{"c":14.065,"h":14.1,"l":14.06,"n":37,"o":14.0625,"t":"2026-10-16T14:40:00Z","v":3393,"vw":14.065325},{"c":14.055,"h":14.065,"l":14.055,"n":78,"o":14.065,"t":"2026-10-16T14:45:00Z","v":2585,"vw":14.056944},{"c":14.08,"h":14.08,"l":14.05,"n":57,"o":14.05,"t":"2026-10-16T14:50:00Z","v":2456,"vw":14.073256},{"c":14.09,"h":14.09,"l":14.09,"n":22,"o":14.09,"t":"2026-10-16T14:55:00Z","v":511,"vw":14.09},{"c":14.07,"h":14.07,"l":14.05,"n":18,"o":14.07,"t":"2026-10-16T15:00:00Z","v":842,"vw":14.06},{"c":14.08,"h":14.1,"l":14.075,"n":61,"o":14.075,"t":"2026-10-16T15:05:00Z","v":2090,"vw":14.08875},{"c":14.12,"h":14.12,"l":14.11,"n":37,"o":14.12,"t":"2026-10-16T15:10:00Z","v":1360,"vw":14.11875},{"c":14.11,"h":14.11,"l":14.1,"n":18,"o":14.1,"t":"2026-10-16T15:15:00Z","v":725,"vw":14.108},{"c":14.1,"h":14.12,"l":14.1,"n":45,"o":14.11,"t":"2026-10-16T15:20:00Z","v":3504,"vw":14.118148},{"c":14.09,"h":14.12,"l":14.08,"n":134,"o":14.1168,"t":"2026-10-16T15:25:00Z","v":4146,"vw":14.103649},{"c":14.09,"h":14.09,"l":14.08,"n":17,"o":14.08,"t":"2026-10-16T15:30:00Z","v":639,"vw":14.0875},{"c":14.11,"h":14.13,"l":14.1,"n":155,"o":14.1041,"t":"2026-10-16T15:35:00Z","v":10459,"vw":14.109369},{"c":14.08,"h":14.1,"l":14.08,"n":51,"o":14.1,"t":"2026-10-16T15:40:00Z","v":4708,"vw":14.098653},{"c":14.07,"h":14.1,"l":14.07,"n":77,"o":14.08,"t":"2026-10-16T15:45:00Z","v":3061,"vw":14.081658},{"c":14.045,"h":14.07,"l":14.045,"n":46,"o":14.06,"t":"2026-10-16T15:50:00Z","v":2244,"vw":14.057278},{"c":14.05,"h":14.05,"l":14.04,"n":56,"o":14.05,"t":"2026-10-16T15:55:00Z","v":4057,"vw":14.049001},{"c":14.0318,"h":14.07,"l":14.03,"n":124,"o":14.06,"t":"2026-10-16T16:00:00Z","v":6384,"vw":14.055677},{"c":14.04,"h":14.04,"l":14.0234,"n":45,"o":14.03,"t":"2026-10-16T16:05:00Z","v":1635,"vw":14.030393},{"c":14.05,"h":14.05,"l":14.02,"n":126,"o":14.05,"t":"2026-10-16T16:10:00Z","v":5871,"vw":14.031622},{"c":13.98,"h":14.04,"l":13.98,"n":94,"o":14.04,"t":"2026-10-16T16:15:00Z","v":2967,"vw":14.007748},{"c":13.9454,"h":13.97,"l":13.9454,"n":12,"o":13.97,"t":"2026-10-16T16:20:00Z","v":535,"vw":13.9618},{"c":14,"h":14,"l":13.92,"n":149,"o":13.95,"t":"2026-10-16T16:25:00Z","v":10798,"vw":13.954792},{"c":14.0638,"h":14.07,"l":13.98,"n":77,"o":13.99,"t":"2026-10-16T16:30:00Z","v":4823,"vw":14.025257},{"c":14.03,"h":14.065,"l":14.03,"n":42,"o":14.065,"t":"2026-10-16T16:35:00Z","v":1755,"vw":14.044338},{"c":14.01,"h":14.02,"l":14,"n":67,"o":14.02,"t":"2026-10-16T16:40:00Z","v":4185,"vw":14.010555},{"c":13.98,"h":14.02,"l":13.98,"n":196,"o":14,"t":"2026-10-16T16:45:00Z","v":21758,"vw":14.000075},{"c":13.91,"h":13.98,"l":13.91,"n":125,"o":13.98,"t":"2026-10-16T16:50:00Z","v":4738,"vw":13.957219},{"c":13.92,"h":13.9499,"l":13.905,"n":62,"o":13.905,"t":"2026-10-16T16:55:00Z","v":6740,"vw":13.931174},{"c":13.96,"h":13.965,"l":13.915,"n":160,"o":13.92,"t":"2026-10-16T17:00:00Z","v":14621,"vw":13.93689},{"c":14.02,"h":14.02,"l":13.96,"n":100,"o":13.96,"t":"2026-10-16T17:05:00Z","v":6033,"vw":13.993589},{"c":14.115,"h":14.12,"l":14.0103,"n":142,"o":14.0103,"t":"2026-10-16T17:10:00Z","v":13381,"vw":14.066865},{"c":14.05,"h":14.115,"l":14.05,"n":94,"o":14.115,"t":"2026-10-16T17:15:00Z","v":5186,"vw":14.069254},{"c":14.03,"h":14.05,"l":14.03,"n":103,"o":14.05,"t":"2026-10-16T17:20:00Z","v":7971,"vw":14.047023},{"c":13.89,"h":14.05,"l":13.89,"n":239,"o":14.0417,"t":"2026-10-16T17:25:00Z","v":18439,"vw":13.984046},{"c":13.87,"h":13.87,"l":13.82,"n":134,"o":13.86,"t":"2026-10-16T17:30:00Z","v":17948,"vw":13.849026},{"c":13.85,"h":13.87,"l":13.85,"n":97,"o":13.86,"t":"2026-10-16T17:35:00Z","v":6684,"vw":13.865881},{"c":13.85,"h":13.93,"l":13.85,"n":236,"o":13.865,"t":"2026-10-16T17:40:00Z","v":19721,"vw":13.887342},{"c":13.865,"h":13.865,"l":13.845,"n":101,"o":13.845,"t":"2026-10-16T17:45:00Z","v":2596,"vw":13.857308},{"c":13.84,"h":13.875,"l":13.84,"n":128,"o":13.865,"t":"2026-10-16T17:50:00Z","v":5591,"vw":13.857521},{"c":13.83,"h":13.86,"l":13.83,"n":104,"o":13.84,"t":"2026-10-16T17:55:00Z","v":5357,"vw":13.843422},{"c":13.78,"h":13.82,"l":13.78,"n":50,"o":13.82,"t":"2026-10-16T18:00:00Z","v":2396,"vw":13.803864},{"c":13.79,"h":13.79,"l":13.77,"n":70,"o":13.7701,"t":"2026-10-16T18:05:00Z","v":2558,"vw":13.775146},{"c":13.79,"h":13.805,"l":13.79,"n":48,"o":13.8,"t":"2026-10-16T18:10:00Z","v":2604,"vw":13.803415},{"c":13.785,"h":13.805,"l":13.785,"n":28,"o":13.805,"t":"2026-10-16T18:15:00Z","v":1626,"vw":13.798333},{"c":13.8,"h":13.8,"l":13.785,"n":63,"o":13.785,"t":"2026-10-16T18:20:00Z","v":3539,"vw":13.797325},{"c":13.775,"h":13.8,"l":13.76,"n":54,"o":13.8,"t":"2026-10-16T18:25:00Z","v":5260,"vw":13.780649},{"c":13.77,"h":13.77,"l":13.73,"n":116,"o":13.75,"t":"2026-10-16T18:30:00Z","v":4107,"vw":13.75307},{"c":13.77,"h":13.785,"l":13.744,"n":157,"o":13.77,"t":"2026-10-16T18:35:00Z","v":15754,"vw":13.779533},{"c":13.77,"h":13.77,"l":13.74,"n":48,"o":13.77,"t":"2026-10-16T18:40:00Z","v":6100,"vw":13.764337},{"c":13.75,"h":13.765,"l":13.75,"n":15,"o":13.765,"t":"2026-10-16T18:45:00Z","v":416,"vw":13.7575},{"c":13.78,"h":13.78,"l":13.77,"n":41,"o":13.77,"t":"2026-10-16T18:50:00Z","v":1605,"vw":13.771111},{"c":13.75,"h":13.84,"l":13.75,"n":210,"o":13.78,"t":"2026-10-16T18:55:00Z","v":13022,"vw":13.802221},{"c":13.755,"h":13.755,"l":13.735,"n":60,"o":13.735,"t":"2026-10-16T19:00:00Z","v":2155,"vw":13.746497},{"c":13.73,"h":13.755,"l":13.73,"n":151,"o":13.755,"t":"2026-10-16T19:05:00Z","v":10610,"vw":13.747308},{"c":13.81,"h":13.81,"l":13.74,"n":107,"o":13.74,"t":"2026-10-16T19:10:00Z","v":5161,"vw":13.768989},{"c":13.78,"h":13.815,"l":13.78,"n":178,"o":13.815,"t":"2026-10-16T19:15:00Z","v":11689,"vw":13.794572},{"c":13.79,"h":13.795,"l":13.78,"n":63,"o":13.78,"t":"2026-10-16T19:20:00Z","v":3582,"vw":13.788317},{"c":13.755,"h":13.79,"l":13.725,"n":169,"o":13.79,"t":"2026-10-16T19:25:00Z","v":11740,"vw":13.759323},{"c":13.74,"h":13.755,"l":13.725,"n":110,"o":13.755,"t":"2026-10-16T19:30:00Z","v":5885,"vw":13.743303},{"c":13.725,"h":13.745,"l":13.72,"n":127,"o":13.73,"t":"2026-10-16T19:35:00Z","v":5985,"vw":13.727034},{"c":13.72,"h":13.765,"l":13.72,"n":174,"o":13.74,"t":"2026-10-16T19:40:00Z","v":8366,"vw":13.744465},{"c":13.69,"h":13.765,"l":13.69,"n":247,"o":13.73,"t":"2026-10-16T19:45:00Z","v":16335,"vw":13.731276},{"c":13.69,"h":13.725,"l":13.68,"n":421,"o":13.7,"t":"2026-10-16T19:50:00Z","v":25512,"vw":13.711237},{"c":13.765,"h":13.77,"l":13.7,"n":868,"o":13.7,"t":"2026-10-16T19:55:00Z","v":67333,"vw":13.73468},{"c":13.76,"h":13.76,"l":13.76,"n":16,"o":13.76,"t":"2026-10-16T20:00:00Z","v":97825,"vw":13.76},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-19T13:25:00Z","v":100,"vw":13.8},{"c":13.615,"h":13.65,"l":13.58,"n":29,"o":13.58,"t":"2026-10-19T13:30:00Z","v":7027,"vw":13.584178},{"c":13.715,"h":13.715,"l":13.615,"n":10,"o":13.625,"t":"2026-10-19T13:35:00Z","v":1000,"vw":13.645965},{"c":13.605,"h":13.65,"l":13.59,"n":112,"o":13.65,"t":"2026-10-19T13:45:00Z","v":4498,"vw":13.626884},{"c":13.61,"h":13.63,"l":13.61,"n":33,"o":13.63,"t":"2026-10-19T13:50:00Z","v":1322,"vw":13.623333},{"c":13.61,"h":13.61,"l":13.59,"n":17,"o":13.61,"t":"2026-10-19T13:55:00Z","v":1143,"vw":13.605128},{"c":13.68,"h":13.68,"l":13.66,"n":17,"o":13.66,"t":"2026-10-19T14:00:00Z","v":785,"vw":13.67},{"c":13.68,"h":13.68,"l":13.68,"n":27,"o":13.68,"t":"2026-10-19T14:05:00Z","v":1264,"vw":13.68},{"c":13.69,"h":13.69,"l":13.69,"n":14,"o":13.69,"t":"2026-10-19T14:10:00Z","v":1476,"vw":13.69},{"c":13.65,"h":13.71,"l":13.65,"n":44,"o":13.71,"t":"2026-10-19T14:15:00Z","v":1827,"vw":13.678945},{"c":13.62,"h":13.62,"l":13.62,"n":21,"o":13.62,"t":"2026-10-19T14:25:00Z","v":627,"vw":13.62},{"c":13.63,"h":13.64,"l":13.63,"n":53,"o":13.64,"t":"2026-10-19T14:30:00Z","v":2048,"vw":13.635715},{"c":13.59,"h":13.62,"l":13.59,"n":35,"o":13.62,"t":"2026-10-19T14:35:00Z","v":1620,"vw":13.604901},{"c":13.59,"h":13.61,"l":13.59,"n":41,"o":13.61,"t":"2026-10-19T14:40:00Z","v":1190,"vw":13.601905},{"c":13.61,"h":13.61,"l":13.57,"n":28,"o":13.58,"t":"2026-10-19T14:45:00Z","v":1935,"vw":13.590651},{"c":13.58,"h":13.6,"l":13.58,"n":23,"o":13.6,"t":"2026-10-19T14:50:00Z","v":757,"vw":13.590589},{"c":13.595,"h":13.595,"l":13.595,"n":9,"o":13.595,"t":"2026-10-19T14:55:00Z","v":614,"vw":13.595},{"c":13.62,"h":13.62,"l":13.6,"n":38,"o":13.61,"t":"2026-10-19T15:00:00Z","v":1993,"vw":13.611538},{"c":13.62,"h":13.62,"l":13.62,"n":8,"o":13.62,"t":"2026-10-19T15:05:00Z","v":287,"vw":13.62},{"c":13.64,"h":13.65,"l":13.64,"n":39,"o":13.64,"t":"2026-10-19T15:10:00Z","v":2112,"vw":13.646522},{"c":13.66,"h":13.66,"l":13.64,"n":43,"o":13.66,"t":"2026-10-19T15:15:00Z","v":1919,"vw":13.653056},{"c":13.7,"h":13.7,"l":13.66,"n":35,"o":13.66,"t":"2026-10-19T15:20:00Z","v":2495,"vw":13.687645},{"c":13.71,"h":13.71,"l":13.69,"n":19,"o":13.69,"t":"2026-10-19T15:25:00Z","v":703,"vw":13.703333},{"c":13.715,"h":13.715,"l":13.715,"n":7,"o":13.715,"t":"2026-10-19T15:30:00Z","v":312,"vw":13.715},{"c":13.7,"h":13.73,"l":13.7,"n":70,"o":13.715,"t":"2026-10-19T15:35:00Z","v":2356,"vw":13.718214},{"c":13.68,"h":13.7,"l":13.68,"n":40,"o":13.7,"t":"2026-10-19T15:40:00Z","v":1179,"vw":13.69},{"c":13.68,"h":13.69,"l":13.68,"n":37,"o":13.69,"t":"2026-10-19T15:45:00Z","v":2975,"vw":13.681026},{"c":13.67,"h":13.67,"l":13.67,"n":14,"o":13.67,"t":"2026-10-19T15:50:00Z","v":591,"vw":13.67},{"c":13.665,"h":13.665,"l":13.66,"n":28,"o":13.66,"t":"2026-10-19T15:55:00Z","v":1169,"vw":13.661},{"c":13.66,"h":13.66,"l":13.62,"n":88,"o":13.65,"t":"2026-10-19T16:00:00Z","v":3970,"vw":13.645216},{"c":13.68,"h":13.68,"l":13.665,"n":27,"o":13.665,"t":"2026-10-19T16:10:00Z","v":1320,"vw":13.67},{"c":13.73,"h":13.74,"l":13.68,"n":108,"o":13.68,"t":"2026-10-19T16:15:00Z","v":5288,"vw":13.715761},{"c":13.73,"h":13.73,"l":13.72,"n":6,"o":13.72,"t":"2026-10-19T16:20:00Z","v":259,"vw":13.725},{"c":13.68,"h":13.71,"l":13.67,"n":101,"o":13.71,"t":"2026-10-19T16:25:00Z","v":2899,"vw":13.686262},{"c":13.69,"h":13.69,"l":13.68,"n":6,"o":13.68,"t":"2026-10-19T16:30:00Z","v":300,"vw":13.685},{"c":13.65,"h":13.67,"l":13.65,"n":32,"o":13.67,"t":"2026-10-19T16:35:00Z","v":1347,"vw":13.658571},{"c":13.65,"h":13.65,"l":13.64,"n":38,"o":13.64,"t":"2026-10-19T16:40:00Z","v":830,"vw":13.6425},{"c":13.66,"h":13.66,"l":13.655,"n":35,"o":13.655,"t":"2026-10-19T16:45:00Z","v":2039,"vw":13.659675},{"c":13.65,"h":13.665,"l":13.65,"n":39,"o":13.665,"t":"2026-10-19T16:50:00Z","v":918,"vw":13.65375},{"c":13.63,"h":13.64,"l":13.63,"n":58,"o":13.64,"t":"2026-10-19T16:55:00Z","v":1441,"vw":13.635128},{"c":13.57,"h":13.62,"l":13.57,"n":65,"o":13.62,"t":"2026-10-19T17:00:00Z","v":2101,"vw":13.5975},{"c":13.58,"h":13.58,"l":13.55,"n":50,"o":13.56,"t":"2026-10-19T17:10:00Z","v":2814,"vw":13.576069},{"c":13.59,"h":13.59,"l":13.59,"n":21,"o":13.59,"t":"2026-10-19T17:15:00Z","v":659,"vw":13.59},{"c":13.58,"h":13.58,"l":13.58,"n":3,"o":13.58,"t":"2026-10-19T17:20:00Z","v":110,"vw":13.58},{"c":13.58,"h":13.58,"l":13.58,"n":19,"o":13.58,"t":"2026-10-19T17:25:00Z","v":456,"vw":13.58},{"c":13.5618,"h":13.585,"l":13.55,"n":52,"o":13.585,"t":"2026-10-19T17:30:00Z","v":3084,"vw":13.566266},{"c":13.57,"h":13.57,"l":13.55,"n":44,"o":13.55,"t":"2026-10-19T17:35:00Z","v":1664,"vw":13.56125},{"c":13.56,"h":13.6,"l":13.56,"n":70,"o":13.56,"t":"2026-10-19T17:40:00Z","v":3500,"vw":13.583011},{"c":13.545,"h":13.545,"l":13.545,"n":24,"o":13.545,"t":"2026-10-19T17:45:00Z","v":876,"vw":13.545},{"c":13.55,"h":13.56,"l":13.54,"n":43,"o":13.54,"t":"2026-10-19T17:50:00Z","v":1830,"vw":13.556923},{"c":13.54,"h":13.555,"l":13.54,"n":41,"o":13.555,"t":"2026-10-19T17:55:00Z","v":1090,"vw":13.54375},{"c":13.555,"h":13.555,"l":13.54,"n":45,"o":13.54,"t":"2026-10-19T18:00:00Z","v":1798,"vw":13.546364},{"c":13.54,"h":13.57,"l":13.54,"n":67,"o":13.57,"t":"2026-10-19T18:05:00Z","v":2361,"vw":13.556667},{"c":13.57,"h":13.57,"l":13.54,"n":50,"o":13.54,"t":"2026-10-19T18:10:00Z","v":1428,"vw":13.554},{"c":13.58,"h":13.58,"l":13.58,"n":17,"o":13.58,"t":"2026-10-19T18:15:00Z","v":1915,"vw":13.58},{"c":13.58,"h":13.5999,"l":13.57,"n":44,"o":13.57,"t":"2026-10-19T18:25:00Z","v":3574,"vw":13.592481},{"c":13.55,"h":13.58,"l":13.55,"n":39,"o":13.58,"t":"2026-10-19T18:30:00Z","v":1293,"vw":13.56},{"c":13.495,"h":13.546,"l":13.485,"n":168,"o":13.541,"t":"2026-10-19T18:40:00Z","v":8968,"vw":13.524286},{"c":13.51,"h":13.52,"l":13.5,"n":36,"o":13.5,"t":"2026-10-19T18:45:00Z","v":1337,"vw":13.51},{"c":13.49,"h":13.5,"l":13.49,"n":71,"o":13.5,"t":"2026-10-19T18:50:00Z","v":3101,"vw":13.493562},{"c":13.495,"h":13.495,"l":13.48,"n":49,"o":13.481,"t":"2026-10-19T18:55:00Z","v":1655,"vw":13.486363},{"c":13.48,"h":13.505,"l":13.4715,"n":83,"o":13.5,"t":"2026-10-19T19:00:00Z","v":4215,"vw":13.485401},{"c":13.45,"h":13.49,"l":13.445,"n":106,"o":13.4899,"t":"2026-10-19T19:05:00Z","v":6054,"vw":13.474504},{"c":13.46,"h":13.46,"l":13.44,"n":73,"o":13.44,"t":"2026-10-19T19:10:00Z","v":2128,"vw":13.450391},{"c":13.465,"h":13.485,"l":13.46,"n":104,"o":13.47,"t":"2026-10-19T19:15:00Z","v":7045,"vw":13.468917},{"c":13.49,"h":13.49,"l":13.47,"n":64,"o":13.47,"t":"2026-10-19T19:20:00Z","v":1919,"vw":13.482467},{"c":13.47,"h":13.5,"l":13.45,"n":153,"o":13.5,"t":"2026-10-19T19:25:00Z","v":5182,"vw":13.471622},{"c":13.44,"h":13.455,"l":13.44,"n":191,"o":13.45,"t":"2026-10-19T19:30:00Z","v":7732,"vw":13.446981},{"c":13.48,"h":13.5,"l":13.44,"n":110,"o":13.44,"t":"2026-10-19T19:35:00Z","v":3826,"vw":13.467798},{"c":13.47,"h":13.47,"l":13.46,"n":83,"o":13.46,"t":"2026-10-19T19:40:00Z","v":3012,"vw":13.469048},{"c":13.471,"h":13.48,"l":13.47,"n":200,"o":13.48,"t":"2026-10-19T19:45:00Z","v":3193,"vw":13.473997},{"c":13.46,"h":13.48,"l":13.44,"n":563,"o":13.47,"t":"2026-10-19T19:50:00Z","v":30398,"vw":13.464232},{"c":13.52,"h":13.52,"l":13.445,"n":995,"o":13.46,"t":"2026-10-19T19:55:00Z","v":52555,"vw":13.487845},{"c":13.52,"h":13.52,"l":13.52,"n":18,"o":13.52,"t":"2026-10-19T20:00:00Z","v":76639,"vw":13.52},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-19T22:55:00Z","v":128,"vw":13.53},{"c":13.64,"h":13.64,"l":13.58,"n":25,"o":13.62,"t":"2026-10-20T13:30:00Z","v":5101,"vw":13.614292},{"c":13.67,"h":13.695,"l":13.67,"n":18,"o":13.68,"t":"2026-10-20T13:35:00Z","v":886,"vw":13.684024},{"c":13.665,"h":13.665,"l":13.665,"n":3,"o":13.665,"t":"2026-10-20T13:40:00Z","v":182,"vw":13.665},{"c":13.71,"h":13.71,"l":13.645,"n":61,"o":13.645,"t":"2026-10-20T13:45:00Z","v":2357,"vw":13.679756},{"c":13.72,"h":13.735,"l":13.685,"n":64,"o":13.72,"t":"2026-10-20T13:50:00Z","v":5510,"vw":13.706501},{"c":13.71,"h":13.71,"l":13.67,"n":30,"o":13.68,"t":"2026-10-20T13:55:00Z","v":1846,"vw":13.696217},{"c":13.61,"h":13.7,"l":13.61,"n":33,"o":13.67,"t":"2026-10-20T14:00:00Z","v":2190,"vw":13.673968},{"c":13.555,"h":13.555,"l":13.555,"n":5,"o":13.555,"t":"2026-10-20T14:05:00Z","v":108,"vw":13.555},{"c":13.47,"h":13.545,"l":13.47,"n":58,"o":13.545,"t":"2026-10-20T14:10:00Z","v":2432,"vw":13.516679},{"c":13.49,"h":13.49,"l":13.46,"n":20,"o":13.46,"t":"2026-10-20T14:15:00Z","v":775,"vw":13.474583},{"c":13.54,"h":13.54,"l":13.5,"n":34,"o":13.51,"t":"2026-10-20T14:20:00Z","v":1440,"vw":13.513559},{"c":13.555,"h":13.555,"l":13.555,"n":5,"o":13.555,"t":"2026-10-20T14:25:00Z","v":150,"vw":13.555},{"c":13.57,"h":13.605,"l":13.57,"n":30,"o":13.57,"t":"2026-10-20T14:30:00Z","v":714,"vw":13.579},{"c":13.57,"h":13.58,"l":13.57,"n":53,"o":13.57,"t":"2026-10-20T14:35:00Z","v":2334,"vw":13.575715},{"c":13.56,"h":13.57,"l":13.56,"n":19,"o":13.57,"t":"2026-10-20T14:45:00Z","v":504,"vw":13.565},{"c":13.59,"h":13.59,"l":13.58,"n":36,"o":13.58,"t":"2026-10-20T14:50:00Z","v":1523,"vw":13.583603},{"c":13.655,"h":13.66,"l":13.635,"n":54,"o":13.635,"t":"2026-10-20T14:55:00Z","v":1823,"vw":13.646767},{"c":13.665,"h":13.665,"l":13.665,"n":26,"o":13.665,"t":"2026-10-20T15:00:00Z","v":998,"vw":13.665},{"c":13.65,"h":13.65,"l":13.63,"n":44,"o":13.63,"t":"2026-10-20T15:05:00Z","v":1125,"vw":13.636667},{"c":13.59,"h":13.62,"l":13.59,"n":45,"o":13.62,"t":"2026-10-20T15:10:00Z","v":1524,"vw":13.606875},{"c":13.64,"h":13.64,"l":13.615,"n":40,"o":13.62,"t":"2026-10-20T15:15:00Z","v":1100,"vw":13.622111},{"c":13.54,"h":13.62,"l":13.54,"n":68,"o":13.62,"t":"2026-10-20T15:20:00Z","v":2325,"vw":13.574898},{"c":13.5319,"h":13.5319,"l":13.52,"n":26,"o":13.53,"t":"2026-10-20T15:25:00Z","v":947,"vw":13.527975},{"c":13.505,"h":13.52,"l":13.49,"n":57,"o":13.52,"t":"2026-10-20T15:30:00Z","v":2175,"vw":13.505},{"c":13.53,"h":13.53,"l":13.5,"n":46,"o":13.5,"t":"2026-10-20T15:35:00Z","v":1349,"vw":13.519255},{"c":13.52,"h":13.52,"l":13.51,"n":33,"o":13.51,"t":"2026-10-20T15:40:00Z","v":836,"vw":13.515},{"c":13.49,"h":13.5,"l":13.49,"n":19,"o":13.5,"t":"2026-10-20T15:45:00Z","v":404,"vw":13.496016},{"c":13.5,"h":13.5,"l":13.5,"n":6,"o":13.5,"t":"2026-10-20T15:50:00Z","v":127,"vw":13.5},{"c":13.49,"h":13.495,"l":13.48,"n":57,"o":13.495,"t":"2026-10-20T15:55:00Z","v":1346,"vw":13.485},{"c":13.485,"h":13.485,"l":13.47,"n":21,"o":13.47,"t":"2026-10-20T16:00:00Z","v":511,"vw":13.4775},{"c":13.45,"h":13.51,"l":13.45,"n":41,"o":13.51,"t":"2026-10-20T16:05:00Z","v":1567,"vw":13.468604},{"c":13.41,"h":13.455,"l":13.41,"n":55,"o":13.455,"t":"2026-10-20T16:15:00Z","v":2191,"vw":13.438848},{"c":13.4,"h":13.43,"l":13.4,"n":62,"o":13.42,"t":"2026-10-20T16:20:00Z","v":2357,"vw":13.4206},{"c":13.425,"h":13.43,"l":13.39,"n":106,"o":13.405,"t":"2026-10-20T16:25:00Z","v":3924,"vw":13.413728},{"c":13.435,"h":13.435,"l":13.415,"n":50,"o":13.42,"t":"2026-10-20T16:30:00Z","v":1149,"vw":13.422},{"c":13.47,"h":13.47,"l":13.45,"n":35,"o":13.45,"t":"2026-10-20T16:35:00Z","v":842,"vw":13.462},{"c":13.43,"h":13.45,"l":13.43,"n":47,"o":13.45,"t":"2026-10-20T16:40:00Z","v":2115,"vw":13.433636},{"c":13.455,"h":13.46,"l":13.435,"n":126,"o":13.435,"t":"2026-10-20T16:45:00Z","v":16181,"vw":13.442033},{"c":13.4,"h":13.45,"l":13.4,"n":73,"o":13.45,"t":"2026-10-20T16:50:00Z","v":2303,"vw":13.415972},{"c":13.41,"h":13.415,"l":13.41,"n":52,"o":13.41,"t":"2026-10-20T16:55:00Z","v":1083,"vw":13.410714},{"c":13.41,"h":13.41,"l":13.41,"n":7,"o":13.41,"t":"2026-10-20T17:00:00Z","v":355,"vw":13.41},{"c":13.43,"h":13.45,"l":13.42,"n":72,"o":13.42,"t":"2026-10-20T17:05:00Z","v":2628,"vw":13.435556},{"c":13.42,"h":13.44,"l":13.42,"n":47,"o":13.44,"t":"2026-10-20T17:10:00Z","v":4888,"vw":13.423826},{"c":13.44,"h":13.44,"l":13.415,"n":28,"o":13.415,"t":"2026-10-20T17:15:00Z","v":783,"vw":13.424},{"c":13.4102,"h":13.44,"l":13.4102,"n":61,"o":13.44,"t":"2026-10-20T17:20:00Z","v":4306,"vw":13.427879},{"c":13.43,"h":13.43,"l":13.43,"n":33,"o":13.43,"t":"2026-10-20T17:25:00Z","v":844,"vw":13.43},{"c":13.4193,"h":13.42,"l":13.41,"n":30,"o":13.41,"t":"2026-10-20T17:30:00Z","v":1097,"vw":13.417267},{"c":13.425,"h":13.425,"l":13.41,"n":52,"o":13.41,"t":"2026-10-20T17:35:00Z","v":2223,"vw":13.422056},{"c":13.445,"h":13.445,"l":13.425,"n":45,"o":13.425,"t":"2026-10-20T17:40:00Z","v":1142,"vw":13.44},{"c":13.43,"h":13.445,"l":13.43,"n":64,"o":13.445,"t":"2026-10-20T17:45:00Z","v":1677,"vw":13.43277},{"c":13.43,"h":13.43,"l":13.43,"n":27,"o":13.43,"t":"2026-10-20T17:50:00Z","v":745,"vw":13.43},{"c":13.44,"h":13.44,"l":13.44,"n":8,"o":13.44,"t":"2026-10-20T17:55:00Z","v":180,"vw":13.44},{"c":13.45,"h":13.46,"l":13.44,"n":31,"o":13.45,"t":"2026-10-20T18:00:00Z","v":1392,"vw":13.44957},{"c":13.47,"h":13.48,"l":13.45,"n":59,"o":13.459,"t":"2026-10-20T18:05:00Z","v":5407,"vw":13.457732},{"c":13.47,"h":13.48,"l":13.47,"n":38,"o":13.48,"t":"2026-10-20T18:10:00Z","v":1619,"vw":13.47429},{"c":13.5,"h":13.5,"l":13.5,"n":13,"o":13.5,"t":"2026-10-20T18:15:00Z","v":336,"vw":13.5},{"c":13.475,"h":13.48,"l":13.47,"n":63,"o":13.48,"t":"2026-10-20T18:20:00Z","v":2211,"vw":13.474616},{"c":13.45,"h":13.47,"l":13.45,"n":49,"o":13.47,"t":"2026-10-20T18:25:00Z","v":1798,"vw":13.461974},{"c":13.42,"h":13.44,"l":13.41,"n":83,"o":13.44,"t":"2026-10-20T18:30:00Z","v":2714,"vw":13.426544},{"c":13.41,"h":13.42,"l":13.41,"n":36,"o":13.42,"t":"2026-10-20T18:35:00Z","v":709,"vw":13.418},{"c":13.42,"h":13.42,"l":13.39,"n":160,"o":13.4,"t":"2026-10-20T18:40:00Z","v":6533,"vw":13.4019},{"c":13.44,"h":13.44,"l":13.43,"n":73,"o":13.43,"t":"2026-10-20T18:45:00Z","v":2246,"vw":13.435},{"c":13.435,"h":13.44,"l":13.425,"n":55,"o":13.44,"t":"2026-10-20T18:50:00Z","v":1470,"vw":13.434034},{"c":13.465,"h":13.47,"l":13.43,"n":87,"o":13.435,"t":"2026-10-20T18:55:00Z","v":3581,"vw":13.45},{"c":13.49,"h":13.49,"l":13.465,"n":71,"o":13.465,"t":"2026-10-20T19:00:00Z","v":13666,"vw":13.475626},{"c":13.5,"h":13.5,"l":13.485,"n":95,"o":13.495,"t":"2026-10-20T19:05:00Z","v":3299,"vw":13.497131},{"c":13.49,"h":13.5,"l":13.48,"n":78,"o":13.5,"t":"2026-10-20T19:10:00Z","v":2328,"vw":13.49},{"c":13.51,"h":13.53,"l":13.5,"n":174,"o":13.5,"t":"2026-10-20T19:15:00Z","v":10749,"vw":13.516602},{"c":13.51,"h":13.515,"l":13.5,"n":47,"o":13.515,"t":"2026-10-20T19:20:00Z","v":1590,"vw":13.51},{"c":13.52,"h":13.54,"l":13.5,"n":104,"o":13.51,"t":"2026-10-20T19:25:00Z","v":4110,"vw":13.519931},{"c":13.53,"h":13.53,"l":13.51,"n":79,"o":13.51,"t":"2026-10-20T19:30:00Z","v":6678,"vw":13.518377},{"c":13.54,"h":13.54,"l":13.505,"n":122,"o":13.515,"t":"2026-10-20T19:35:00Z","v":3509,"vw":13.516669},{"c":13.59,"h":13.59,"l":13.54,"n":122,"o":13.54,"t":"2026-10-20T19:40:00Z","v":9905,"vw":13.555637},{"c":13.56,"h":13.6,"l":13.55,"n":188,"o":13.575,"t":"2026-10-20T19:45:00Z","v":9438,"vw":13.572135},{"c":13.55,"h":13.59,"l":13.545,"n":241,"o":13.59,"t":"2026-10-20T19:50:00Z","v":8871,"vw":13.561771},{"c":13.53,"h":13.58,"l":13.52,"n":918,"o":13.55,"t":"2026-10-20T19:55:00Z","v":49885,"vw":13.54662},{"c":13.55,"h":13.55,"l":13.55,"n":12,"o":13.55,"t":"2026-10-20T20:00:00Z","v":54577,"vw":13.55},{"c":13.41,"h":13.61,"l":13.37,"n":76,"o":13.57,"t":"2026-10-21T13:30:00Z","v":6739,"vw":13.53215},{"c":13.41,"h":13.47,"l":13.3001,"n":73,"o":13.38,"t":"2026-10-21T13:35:00Z","v":3100,"vw":13.374177},{"c":13.355,"h":13.355,"l":13.355,"n":8,"o":13.355,"t":"2026-10-21T13:40:00Z","v":383,"vw":13.355},{"c":13.37,"h":13.4,"l":13.345,"n":58,"o":13.355,"t":"2026-10-21T13:45:00Z","v":2428,"vw":13.373562},{"c":13.39,"h":13.4,"l":13.38,"n":9,"o":13.39,"t":"2026-10-21T13:50:00Z","v":546,"vw":13.388},{"c":13.38,"h":13.38,"l":13.37,"n":17,"o":13.37,"t":"2026-10-21T13:55:00Z","v":432,"vw":13.376667},{"c":13.325,"h":13.395,"l":13.325,"n":42,"o":13.38,"t":"2026-10-21T14:00:00Z","v":1744,"vw":13.36247},{"c":13.315,"h":13.315,"l":13.29,"n":26,"o":13.3,"t":"2026-10-21T14:05:00Z","v":983,"vw":13.307857},{"c":13.335,"h":13.335,"l":13.32,"n":47,"o":13.32,"t":"2026-10-21T14:10:00Z","v":2257,"vw":13.329509},{"c":13.315,"h":13.355,"l":13.315,"n":120,"o":13.32,"t":"2026-10-21T14:15:00Z","v":6726,"vw":13.341546},{"c":13.335,"h":13.37,"l":13.32,"n":56,"o":13.34,"t":"2026-10-21T14:20:00Z","v":2884,"vw":13.344048},{"c":13.335,"h":13.335,"l":13.335,"n":10,"o":13.335,"t":"2026-10-21T14:25:00Z","v":279,"vw":13.335},{"c":13.28,"h":13.32,"l":13.26,"n":73,"o":13.32,"t":"2026-10-21T14:30:00Z","v":2446,"vw":13.289406},{"c":13.3,"h":13.32,"l":13.28,"n":38,"o":13.28,"t":"2026-10-21T14:35:00Z","v":1300,"vw":13.295},{"c":13.29,"h":13.3,"l":13.29,"n":30,"o":13.3,"t":"2026-10-21T14:40:00Z","v":1244,"vw":13.296},{"c":13.29,"h":13.29,"l":13.275,"n":48,"o":13.28,"t":"2026-10-21T14:45:00Z","v":2295,"vw":13.282623},{"c":13.255,"h":13.285,"l":13.255,"n":54,"o":13.285,"t":"2026-10-21T14:50:00Z","v":1584,"vw":13.27},{"c":13.215,"h":13.265,"l":13.215,"n":87,"o":13.265,"t":"2026-10-21T14:55:00Z","v":2764,"vw":13.251364},{"c":13.21,"h":13.21,"l":13.21,"n":5,"o":13.21,"t":"2026-10-21T15:00:00Z","v":190,"vw":13.21},{"c":13.23,"h":13.23,"l":13.21,"n":74,"o":13.22,"t":"2026-10-21T15:10:00Z","v":5553,"vw":13.222481},{"c":13.26,"h":13.26,"l":13.24,"n":32,"o":13.24,"t":"2026-10-21T15:15:00Z","v":1529,"vw":13.248102},{"c":13.24,"h":13.28,"l":13.24,"n":75,"o":13.26,"t":"2026-10-21T15:20:00Z","v":3047,"vw":13.252198},{"c":13.27,"h":13.27,"l":13.24,"n":45,"o":13.24,"t":"2026-10-21T15:25:00Z","v":2250,"vw":13.254084},{"c":13.26,"h":13.26,"l":13.26,"n":6,"o":13.26,"t":"2026-10-21T15:30:00Z","v":210,"vw":13.26},{"c":13.27,"h":13.27,"l":13.27,"n":19,"o":13.27,"t":"2026-10-21T15:35:00Z","v":545,"vw":13.27},{"c":13.24,"h":13.26,"l":13.24,"n":51,"o":13.26,"t":"2026-10-21T15:40:00Z","v":2027,"vw":13.252728},{"c":13.24,"h":13.25,"l":13.235,"n":78,"o":13.235,"t":"2026-10-21T15:45:00Z","v":2944,"vw":13.241035},{"c":13.24,"h":13.25,"l":13.24,"n":13,"o":13.24,"t":"2026-10-21T15:50:00Z","v":518,"vw":13.243333},{"c":13.25,"h":13.25,"l":13.25,"n":41,"o":13.25,"t":"2026-10-21T15:55:00Z","v":1502,"vw":13.25},{"c":13.23,"h":13.24,"l":13.23,"n":54,"o":13.24,"t":"2026-10-21T16:00:00Z","v":1486,"vw":13.234595},{"c":13.25,"h":13.25,"l":13.22,"n":68,"o":13.22,"t":"2026-10-21T16:05:00Z","v":3560,"vw":13.229665},{"c":13.27,"h":13.27,"l":13.25,"n":31,"o":13.25,"t":"2026-10-21T16:10:00Z","v":989,"vw":13.26},{"c":13.27,"h":13.28,"l":13.27,"n":27,"o":13.28,"t":"2026-10-21T16:15:00Z","v":1466,"vw":13.274574},{"c":13.27,"h":13.285,"l":13.26,"n":45,"o":13.26,"t":"2026-10-21T16:20:00Z","v":2112,"vw":13.272976},{"c":13.28,"h":13.28,"l":13.28,"n":13,"o":13.28,"t":"2026-10-21T16:25:00Z","v":493,"vw":13.28},{"c":13.28,"h":13.29,"l":13.28,"n":11,"o":13.29,"t":"2026-10-21T16:30:00Z","v":541,"vw":13.28315},{"c":13.385,"h":13.385,"l":13.2701,"n":125,"o":13.2899,"t":"2026-10-21T16:35:00Z","v":18060,"vw":13.343141},{"c":13.31,"h":13.39,"l":13.3,"n":108,"o":13.39,"t":"2026-10-21T16:40:00Z","v":4988,"vw":13.347353},{"c":13.29,"h":13.29,"l":13.29,"n":19,"o":13.29,"t":"2026-10-21T16:45:00Z","v":992,"vw":13.29},{"c":13.29,"h":13.29,"l":13.285,"n":37,"o":13.29,"t":"2026-10-21T16:50:00Z","v":1682,"vw":13.289386},{"c":13.27,"h":13.29,"l":13.27,"n":19,"o":13.28,"t":"2026-10-21T16:55:00Z","v":582,"vw":13.281736},{"c":13.26,"h":13.27,"l":13.26,"n":42,"o":13.26,"t":"2026-10-21T17:00:00Z","v":1639,"vw":13.261602},{"c":13.27,"h":13.27,"l":13.26,"n":28,"o":13.26,"t":"2026-10-21T17:05:00Z","v":1013,"vw":13.266041},{"c":13.235,"h":13.27,"l":13.225,"n":97,"o":13.26,"t":"2026-10-21T17:10:00Z","v":4221,"vw":13.244805},{"c":13.24,"h":13.24,"l":13.24,"n":8,"o":13.24,"t":"2026-10-21T17:15:00Z","v":478,"vw":13.24},{"c":13.245,"h":13.26,"l":13.245,"n":24,"o":13.25,"t":"2026-10-21T17:20:00Z","v":927,"vw":13.250291},{"c":13.25,"h":13.25,"l":13.24,"n":41,"o":13.24,"t":"2026-10-21T17:25:00Z","v":1543,"vw":13.24125},{"c":13.265,"h":13.265,"l":13.25,"n":28,"o":13.25,"t":"2026-10-21T17:30:00Z","v":1096,"vw":13.259375},{"c":13.24,"h":13.25,"l":13.24,"n":24,"o":13.25,"t":"2026-10-21T17:35:00Z","v":898,"vw":13.248},{"c":13.24,"h":13.25,"l":13.24,"n":53,"o":13.24,"t":"2026-10-21T17:40:00Z","v":2370,"vw":13.24204},{"c":13.26,"h":13.27,"l":13.24,"n":70,"o":13.24,"t":"2026-10-21T17:45:00Z","v":17161,"vw":13.249223},{"c":13.26,"h":13.26,"l":13.26,"n":30,"o":13.26,"t":"2026-10-21T17:50:00Z","v":930,"vw":13.26},{"c":13.3,"h":13.3,"l":13.26,"n":66,"o":13.26,"t":"2026-10-21T17:55:00Z","v":4554,"vw":13.272352},{"c":13.28,"h":13.28,"l":13.28,"n":17,"o":13.28,"t":"2026-10-21T18:00:00Z","v":1780,"vw":13.28},{"c":13.275,"h":13.275,"l":13.275,"n":7,"o":13.275,"t":"2026-10-21T18:05:00Z","v":226,"vw":13.275},{"c":13.28,"h":13.28,"l":13.265,"n":42,"o":13.265,"t":"2026-10-21T18:10:00Z","v":1639,"vw":13.27},{"c":13.25,"h":13.27,"l":13.25,"n":59,"o":13.27,"t":"2026-10-21T18:15:00Z","v":2158,"vw":13.263112},{"c":13.27,"h":13.27,"l":13.25,"n":51,"o":13.25,"t":"2026-10-21T18:20:00Z","v":2218,"vw":13.260292},{"c":13.28,"h":13.28,"l":13.27,"n":36,"o":13.28,"t":"2026-10-21T18:25:00Z","v":1618,"vw":13.278103},{"c":13.29,"h":13.3,"l":13.265,"n":86,"o":13.27,"t":"2026-10-21T18:30:00Z","v":4564,"vw":13.281718},{"c":13.29,"h":13.3,"l":13.29,"n":14,"o":13.3,"t":"2026-10-21T18:35:00Z","v":464,"vw":13.293257},{"c":13.3,"h":13.3,"l":13.285,"n":52,"o":13.3,"t":"2026-10-21T18:40:00Z","v":2805,"vw":13.295616},{"c":13.295,"h":13.33,"l":13.295,"n":113,"o":13.3,"t":"2026-10-21T18:45:00Z","v":18164,"vw":13.320483},{"c":13.315,"h":13.315,"l":13.3,"n":54,"o":13.3,"t":"2026-10-21T18:50:00Z","v":2209,"vw":13.306301},{"c":13.25,"h":13.3,"l":13.25,"n":80,"o":13.3,"t":"2026-10-21T18:55:00Z","v":3233,"vw":13.268762},{"c":13.23,"h":13.24,"l":13.21,"n":75,"o":13.24,"t":"2026-10-21T19:00:00Z","v":2588,"vw":13.220748},{"c":13.2,"h":13.22,"l":13.175,"n":77,"o":13.2,"t":"2026-10-21T19:05:00Z","v":2778,"vw":13.201982},{"c":13.21,"h":13.22,"l":13.195,"n":109,"o":13.2,"t":"2026-10-21T19:10:00Z","v":8942,"vw":13.207481},{"c":13.23,"h":13.23,"l":13.21,"n":90,"o":13.21,"t":"2026-10-21T19:15:00Z","v":3372,"vw":13.219472},{"c":13.205,"h":13.25,"l":13.19,"n":100,"o":13.25,"t":"2026-10-21T19:20:00Z","v":8072,"vw":13.226126},{"c":13.25,"h":13.25,"l":13.22,"n":93,"o":13.22,"t":"2026-10-21T19:25:00Z","v":3157,"vw":13.228334},{"c":13.26,"h":13.26,"l":13.24,"n":69,"o":13.25,"t":"2026-10-21T19:30:00Z","v":3167,"vw":13.250611},{"c":13.26,"h":13.26,"l":13.25,"n":67,"o":13.25,"t":"2026-10-21T19:35:00Z","v":2526,"vw":13.253934},{"c":13.28,"h":13.31,"l":13.28,"n":110,"o":13.28,"t":"2026-10-21T19:40:00Z","v":5997,"vw":13.288966},{"c":13.275,"h":13.31,"l":13.26,"n":230,"o":13.27,"t":"2026-10-21T19:45:00Z","v":11624,"vw":13.288058},{"c":13.23,"h":13.31,"l":13.23,"n":253,"o":13.275,"t":"2026-10-21T19:50:00Z","v":10009,"vw":13.271517},{"c":13.23,"h":13.25,"l":13.215,"n":648,"o":13.24,"t":"2026-10-21T19:55:00Z","v":37976,"vw":13.230298},{"c":13.22,"h":13.22,"l":13.22,"n":13,"o":13.22,"t":"2026-10-21T20:00:00Z","v":50429,"vw":13.22},{"c":13.34,"h":13.34,"l":13.18,"n":73,"o":13.24,"t":"2026-10-22T13:30:00Z","v":9731,"vw":13.249726},{"c":13.295,"h":13.38,"l":13.295,"n":57,"o":13.37,"t":"2026-10-22T13:35:00Z","v":2447,"vw":13.343},{"c":13.365,"h":13.38,"l":13.295,"n":27,"o":13.295,"t":"2026-10-22T13:40:00Z","v":1244,"vw":13.346812},{"c":13.43,"h":13.43,"l":13.39,"n":23,"o":13.39,"t":"2026-10-22T13:45:00Z","v":920,"vw":13.409987},{"c":13.41,"h":13.41,"l":13.4001,"n":19,"o":13.41,"t":"2026-10-22T13:50:00Z","v":787,"vw":13.404452},{"c":13.475,"h":13.475,"l":13.44,"n":29,"o":13.44,"t":"2026-10-22T13:55:00Z","v":998,"vw":13.452199},{"c":13.56,"h":13.56,"l":13.56,"n":5,"o":13.56,"t":"2026-10-22T14:00:00Z","v":218,"vw":13.56},{"c":13.49,"h":13.5,"l":13.45,"n":28,"o":13.5,"t":"2026-10-22T14:05:00Z","v":1301,"vw":13.481972},{"c":13.52,"h":13.565,"l":13.475,"n":73,"o":13.48,"t":"2026-10-22T14:10:00Z","v":4627,"vw":13.517668},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-22T14:15:00Z","v":111,"vw":13.55},{"c":13.54,"h":13.54,"l":13.52,"n":23,"o":13.52,"t":"2026-10-22T14:20:00Z","v":1226,"vw":13.5275},{"c":13.495,"h":13.495,"l":13.495,"n":2,"o":13.495,"t":"2026-10-22T14:25:00Z","v":103,"vw":13.495},{"c":13.46,"h":13.54,"l":13.46,"n":51,"o":13.53,"t":"2026-10-22T14:30:00Z","v":3940,"vw":13.525735},{"c":13.47,"h":13.48,"l":13.44,"n":22,"o":13.44,"t":"2026-10-22T14:40:00Z","v":784,"vw":13.4575},{"c":13.47,"h":13.5,"l":13.46,"n":66,"o":13.48,"t":"2026-10-22T14:45:00Z","v":3196,"vw":13.477887},{"c":13.5,"h":13.5,"l":13.47,"n":23,"o":13.47,"t":"2026-10-22T14:50:00Z","v":1017,"vw":13.491935},{"c":13.51,"h":13.52,"l":13.505,"n":24,"o":13.505,"t":"2026-10-22T14:55:00Z","v":1176,"vw":13.511238},{"c":13.53,"h":13.54,"l":13.51,"n":71,"o":13.525,"t":"2026-10-22T15:05:00Z","v":3012,"vw":13.530017},{"c":13.55,"h":13.55,"l":13.54,"n":20,"o":13.54,"t":"2026-10-22T15:10:00Z","v":930,"vw":13.547159},{"c":13.57,"h":13.58,"l":13.57,"n":25,"o":13.58,"t":"2026-10-22T15:15:00Z","v":647,"vw":13.575},{"c":13.66,"h":13.66,"l":13.6,"n":44,"o":13.6,"t":"2026-10-22T15:20:00Z","v":1339,"vw":13.620607},{"c":13.655,"h":13.655,"l":13.6434,"n":20,"o":13.65,"t":"2026-10-22T15:25:00Z","v":1267,"vw":13.65123},{"c":13.665,"h":13.67,"l":13.66,"n":13,"o":13.67,"t":"2026-10-22T15:30:00Z","v":652,"vw":13.66589},{"c":13.68,"h":13.68,"l":13.64,"n":75,"o":13.65,"t":"2026-10-22T15:35:00Z","v":2284,"vw":13.656262},{"c":13.68,"h":13.68,"l":13.68,"n":13,"o":13.68,"t":"2026-10-22T15:40:00Z","v":214,"vw":13.68},{"c":13.72,"h":13.72,"l":13.7,"n":36,"o":13.7,"t":"2026-10-22T15:50:00Z","v":920,"vw":13.711558},{"c":13.69,"h":13.71,"l":13.69,"n":34,"o":13.71,"t":"2026-10-22T15:55:00Z","v":975,"vw":13.700291},{"c":13.7,"h":13.745,"l":13.7,"n":99,"o":13.7299,"t":"2026-10-22T16:00:00Z","v":8728,"vw":13.7241},{"c":13.68,"h":13.7,"l":13.68,"n":15,"o":13.695,"t":"2026-10-22T16:05:00Z","v":586,"vw":13.692143},{"c":13.73,"h":13.73,"l":13.68,"n":67,"o":13.68,"t":"2026-10-22T16:10:00Z","v":4589,"vw":13.701613},{"c":13.7,"h":13.72,"l":13.7,"n":30,"o":13.72,"t":"2026-10-22T16:15:00Z","v":1387,"vw":13.714},{"c":13.7,"h":13.7,"l":13.69,"n":25,"o":13.69,"t":"2026-10-22T16:20:00Z","v":568,"vw":13.696667},{"c":13.73,"h":13.75,"l":13.69,"n":107,"o":13.7,"t":"2026-10-22T16:25:00Z","v":10412,"vw":13.711896},{"c":13.74,"h":13.745,"l":13.71,"n":37,"o":13.71,"t":"2026-10-22T16:30:00Z","v":2812,"vw":13.723935},{"c":13.71,"h":13.72,"l":13.71,"n":25,"o":13.72,"t":"2026-10-22T16:35:00Z","v":785,"vw":13.715},{"c":13.71,"h":13.71,"l":13.71,"n":6,"o":13.71,"t":"2026-10-22T16:40:00Z","v":323,"vw":13.71},{"c":13.73,"h":13.74,"l":13.72,"n":43,"o":13.72,"t":"2026-10-22T16:45:00Z","v":1071,"vw":13.731896},{"c":13.69,"h":13.72,"l":13.69,"n":98,"o":13.72,"t":"2026-10-22T16:50:00Z","v":4060,"vw":13.704003},{"c":13.66,"h":13.66,"l":13.66,"n":15,"o":13.66,"t":"2026-10-22T16:55:00Z","v":268,"vw":13.66},{"c":13.64,"h":13.67,"l":13.64,"n":68,"o":13.67,"t":"2026-10-22T17:00:00Z","v":1537,"vw":13.651428},{"c":13.64,"h":13.64,"l":13.63,"n":34,"o":13.63,"t":"2026-10-22T17:05:00Z","v":1092,"vw":13.633953},{"c":13.65,"h":13.6516,"l":13.635,"n":26,"o":13.6516,"t":"2026-10-22T17:10:00Z","v":972,"vw":13.6482},{"c":13.63,"h":13.65,"l":13.63,"n":41,"o":13.65,"t":"2026-10-22T17:15:00Z","v":4343,"vw":13.644599},{"c":13.69,"h":13.69,"l":13.64,"n":155,"o":13.645,"t":"2026-10-22T17:20:00Z","v":15246,"vw":13.673133},{"c":13.69,"h":13.69,"l":13.67,"n":35,"o":13.67,"t":"2026-10-22T17:25:00Z","v":2284,"vw":13.682937},{"c":13.69,"h":13.69,"l":13.68,"n":15,"o":13.68,"t":"2026-10-22T17:30:00Z","v":1022,"vw":13.683333},{"c":13.64,"h":13.67,"l":13.64,"n":70,"o":13.67,"t":"2026-10-22T17:35:00Z","v":2662,"vw":13.654},{"c":13.645,"h":13.645,"l":13.63,"n":46,"o":13.63,"t":"2026-10-22T17:40:00Z","v":2511,"vw":13.640241},{"c":13.65,"h":13.65,"l":13.65,"n":16,"o":13.65,"t":"2026-10-22T17:45:00Z","v":620,"vw":13.65},{"c":13.63,"h":13.65,"l":13.63,"n":81,"o":13.64,"t":"2026-10-22T17:50:00Z","v":4975,"vw":13.638838},{"c":13.64,"h":13.64,"l":13.64,"n":13,"o":13.64,"t":"2026-10-22T17:55:00Z","v":488,"vw":13.64},{"c":13.61,"h":13.64,"l":13.61,"n":67,"o":13.64,"t":"2026-10-22T18:00:00Z","v":1924,"vw":13.621667},{"c":13.59,"h":13.61,"l":13.59,"n":39,"o":13.61,"t":"2026-10-22T18:05:00Z","v":1478,"vw":13.601453},{"c":13.62,"h":13.6399,"l":13.6,"n":76,"o":13.6,"t":"2026-10-22T18:10:00Z","v":6924,"vw":13.616993},{"c":13.6,"h":13.6,"l":13.6,"n":7,"o":13.6,"t":"2026-10-22T18:15:00Z","v":149,"vw":13.6},{"c":13.58,"h":13.62,"l":13.58,"n":129,"o":13.62,"t":"2026-10-22T18:20:00Z","v":5561,"vw":13.601783},{"c":13.57,"h":13.58,"l":13.56,"n":66,"o":13.58,"t":"2026-10-22T18:25:00Z","v":4209,"vw":13.567661},{"c":13.64,"h":13.64,"l":13.58,"n":54,"o":13.58,"t":"2026-10-22T18:30:00Z","v":3401,"vw":13.599491},{"c":13.76,"h":13.76,"l":13.65,"n":158,"o":13.65,"t":"2026-10-22T18:35:00Z","v":11629,"vw":13.695409},{"c":13.84,"h":13.865,"l":13.765,"n":94,"o":13.765,"t":"2026-10-22T18:40:00Z","v":2859,"vw":13.80772},{"c":13.85,"h":13.85,"l":13.84,"n":83,"o":13.845,"t":"2026-10-22T18:45:00Z","v":2625,"vw":13.845087},{"c":13.83,"h":13.85,"l":13.83,"n":102,"o":13.85,"t":"2026-10-22T18:50:00Z","v":2693,"vw":13.841111},{"c":13.87,"h":13.87,"l":13.84,"n":68,"o":13.84,"t":"2026-10-22T18:55:00Z","v":3073,"vw":13.85418},{"c":13.88,"h":13.89,"l":13.875,"n":75,"o":13.875,"t":"2026-10-22T19:00:00Z","v":6960,"vw":13.881501},{"c":13.92,"h":13.92,"l":13.875,"n":68,"o":13.875,"t":"2026-10-22T19:05:00Z","v":2644,"vw":13.900812},{"c":13.92,"h":13.925,"l":13.9192,"n":53,"o":13.925,"t":"2026-10-22T19:10:00Z","v":2284,"vw":13.923871},{"c":13.92,"h":13.92,"l":13.92,"n":38,"o":13.92,"t":"2026-10-22T19:15:00Z","v":1284,"vw":13.92},{"c":13.92,"h":13.92,"l":13.92,"n":26,"o":13.92,"t":"2026-10-22T19:20:00Z","v":1097,"vw":13.92},{"c":13.925,"h":13.93,"l":13.92,"n":102,"o":13.92,"t":"2026-10-22T19:25:00Z","v":4699,"vw":13.921214},{"c":14,"h":14.005,"l":13.93,"n":235,"o":13.93,"t":"2026-10-22T19:30:00Z","v":11980,"vw":13.960278},{"c":14.025,"h":14.025,"l":14,"n":111,"o":14.01,"t":"2026-10-22T19:35:00Z","v":4672,"vw":14.015839},{"c":14.035,"h":14.06,"l":14.03,"n":208,"o":14.03,"t":"2026-10-22T19:40:00Z","v":13546,"vw":14.041749},{"c":14.05,"h":14.05,"l":14.01,"n":174,"o":14.03,"t":"2026-10-22T19:45:00Z","v":9284,"vw":14.03376},{"c":14.16,"h":14.21,"l":14.05,"n":1584,"o":14.06,"t":"2026-10-22T19:50:00Z","v":143697,"vw":14.157399},{"c":14.25,"h":14.28,"l":14.13,"n":1762,"o":14.16,"t":"2026-10-22T19:55:00Z","v":165917,"vw":14.224783},{"c":14.22,"h":14.22,"l":14.2,"n":17,"o":14.22,"t":"2026-10-22T20:00:00Z","v":119389,"vw":14.21995},{"c":14.01,"h":14.1,"l":13.95,"n":34,"o":14.05,"t":"2026-10-23T13:30:00Z","v":7127,"vw":13.971966},{"c":14.065,"h":14.1,"l":14.01,"n":76,"o":14.01,"t":"2026-10-23T13:35:00Z","v":6938,"vw":14.081043},{"c":14.09,"h":14.12,"l":14.01,"n":317,"o":14.02,"t":"2026-10-23T13:40:00Z","v":37722,"vw":14.028715},{"c":14.11,"h":14.13,"l":14.02,"n":149,"o":14.09,"t":"2026-10-23T13:45:00Z","v":9271,"vw":14.078106},{"c":14.11,"h":14.15,"l":14.11,"n":20,"o":14.15,"t":"2026-10-23T13:50:00Z","v":730,"vw":14.134076},{"c":14.06,"h":14.15,"l":14.06,"n":42,"o":14.15,"t":"2026-10-23T13:55:00Z","v":2076,"vw":14.105833},{"c":14.02,"h":14.17,"l":14.02,"n":281,"o":14.06,"t":"2026-10-23T14:00:00Z","v":29100,"vw":14.114833},{"c":13.945,"h":14.01,"l":13.86,"n":74,"o":14.01,"t":"2026-10-23T14:05:00Z","v":3741,"vw":13.942891},{"c":13.905,"h":13.93,"l":13.87,"n":87,"o":13.9,"t":"2026-10-23T14:10:00Z","v":5824,"vw":13.903548},{"c":13.81,"h":13.94,"l":13.81,"n":134,"o":13.93,"t":"2026-10-23T14:15:00Z","v":9163,"vw":13.901027},{"c":13.8,"h":13.82,"l":13.76,"n":77,"o":13.78,"t":"2026-10-23T14:20:00Z","v":3492,"vw":13.8006},{"c":13.86,"h":13.865,"l":13.8,"n":99,"o":13.8,"t":"2026-10-23T14:25:00Z","v":6689,"vw":13.848706},{"c":13.83,"h":13.88,"l":13.83,"n":116,"o":13.88,"t":"2026-10-23T14:30:00Z","v":7356,"vw":13.857388},{"c":13.83,"h":13.83,"l":13.78,"n":48,"o":13.82,"t":"2026-10-23T14:35:00Z","v":2293,"vw":13.796663},{"c":13.845,"h":13.85,"l":13.78,"n":54,"o":13.78,"t":"2026-10-23T14:40:00Z","v":2912,"vw":13.826218},{"c":13.91,"h":13.94,"l":13.845,"n":166,"o":13.845,"t":"2026-10-23T14:45:00Z","v":10127,"vw":13.906481},{"c":13.94,"h":13.94,"l":13.89,"n":66,"o":13.92,"t":"2026-10-23T14:50:00Z","v":3158,"vw":13.924375},{"c":13.93,"h":13.97,"l":13.93,"n":78,"o":13.95,"t":"2026-10-23T14:55:00Z","v":2570,"vw":13.953558},{"c":13.97,"h":13.97,"l":13.92,"n":94,"o":13.93,"t":"2026-10-23T15:00:00Z","v":5836,"vw":13.949521},{"c":13.95,"h":13.99,"l":13.95,"n":44,"o":13.975,"t":"2026-10-23T15:05:00Z","v":2539,"vw":13.967445},{"c":14,"h":14.02,"l":13.945,"n":146,"o":13.945,"t":"2026-10-23T15:10:00Z","v":8522,"vw":13.987206},{"c":14.03,"h":14.04,"l":14.01,"n":48,"o":14.02,"t":"2026-10-23T15:15:00Z","v":1651,"vw":14.025489},{"c":14.06,"h":14.06,"l":14.025,"n":75,"o":14.025,"t":"2026-10-23T15:20:00Z","v":2907,"vw":14.041111},{"c":14.06,"h":14.06,"l":14.06,"n":24,"o":14.06,"t":"2026-10-23T15:25:00Z","v":995,"vw":14.06},{"c":14.095,"h":14.095,"l":14.05,"n":96,"o":14.06,"t":"2026-10-23T15:30:00Z","v":3812,"vw":14.0745},{"c":14.085,"h":14.095,"l":14.08,"n":49,"o":14.095,"t":"2026-10-23T15:35:00Z","v":2372,"vw":14.0925},{"c":14.07,"h":14.09,"l":14.07,"n":39,"o":14.08,"t":"2026-10-23T15:40:00Z","v":1473,"vw":14.082857},{"c":14.09,"h":14.09,"l":14.07,"n":27,"o":14.07,"t":"2026-10-23T15:45:00Z","v":1596,"vw":14.087693},{"c":14.05,"h":14.1,"l":14.03,"n":181,"o":14.09,"t":"2026-10-23T15:50:00Z","v":12214,"vw":14.071397},{"c":14.09,"h":14.09,"l":14.08,"n":33,"o":14.085,"t":"2026-10-23T15:55:00Z","v":1859,"vw":14.085667},{"c":14.12,"h":14.13,"l":14.09,"n":52,"o":14.09,"t":"2026-10-23T16:00:00Z","v":3597,"vw":14.11463},{"c":14.1,"h":14.155,"l":14.1,"n":150,"o":14.1,"t":"2026-10-23T16:05:00Z","v":19483,"vw":14.132048},{"c":14.085,"h":14.085,"l":14.08,"n":40,"o":14.08,"t":"2026-10-23T16:10:00Z","v":1921,"vw":14.083571},{"c":14.09,"h":14.12,"l":14.08,"n":122,"o":14.09,"t":"2026-10-23T16:15:00Z","v":16635,"vw":14.095708},{"c":14.07,"h":14.095,"l":14.07,"n":58,"o":14.08,"t":"2026-10-23T16:20:00Z","v":3158,"vw":14.088409},{"c":14.08,"h":14.08,"l":14.07,"n":30,"o":14.07,"t":"2026-10-23T16:25:00Z","v":1566,"vw":14.078261},{"c":14.11,"h":14.11,"l":14.06,"n":41,"o":14.09,"t":"2026-10-23T16:30:00Z","v":1506,"vw":14.08965},{"c":14.21,"h":14.2299,"l":14.11,"n":152,"o":14.125,"t":"2026-10-23T16:35:00Z","v":14430,"vw":14.177569},{"c":14.205,"h":14.21,"l":14.17,"n":73,"o":14.205,"t":"2026-10-23T16:40:00Z","v":2777,"vw":14.19549},{"c":14.19,"h":14.19,"l":14.17,"n":20,"o":14.19,"t":"2026-10-23T16:45:00Z","v":673,"vw":14.185},{"c":14.18,"h":14.21,"l":14.17,"n":86,"o":14.19,"t":"2026-10-23T16:50:00Z","v":5359,"vw":14.190228},{"c":14.145,"h":14.19,"l":14.145,"n":86,"o":14.17,"t":"2026-10-23T16:55:00Z","v":4187,"vw":14.1627},{"c":14.1,"h":14.105,"l":14.08,"n":28,"o":14.1,"t":"2026-10-23T17:00:00Z","v":1145,"vw":14.095},{"c":14.1,"h":14.14,"l":14.1,"n":45,"o":14.1,"t":"2026-10-23T17:05:00Z","v":2663,"vw":14.119},{"c":14.11,"h":14.11,"l":14.08,"n":79,"o":14.1,"t":"2026-10-23T17:10:00Z","v":2450,"vw":14.096509},{"c":14.12,"h":14.12,"l":14.09,"n":117,"o":14.1,"t":"2026-10-23T17:15:00Z","v":6259,"vw":14.105309},{"c":14.115,"h":14.12,"l":14.11,"n":62,"o":14.11,"t":"2026-10-23T17:20:00Z","v":4956,"vw":14.113221},{"c":14.115,"h":14.13,"l":14.1,"n":40,"o":14.115,"t":"2026-10-23T17:25:00Z","v":11701,"vw":14.114223},{"c":14.14,"h":14.14,"l":14.125,"n":118,"o":14.13,"t":"2026-10-23T17:30:00Z","v":5502,"vw":14.132808},{"c":14.145,"h":14.15,"l":14.145,"n":60,"o":14.15,"t":"2026-10-23T17:35:00Z","v":4598,"vw":14.14875},{"c":14.06,"h":14.13,"l":14.06,"n":96,"o":14.13,"t":"2026-10-23T17:40:00Z","v":4895,"vw":14.118075},{"c":14.07,"h":14.07,"l":14.05,"n":64,"o":14.06,"t":"2026-10-23T17:45:00Z","v":1902,"vw":14.060785},{"c":14.07,"h":14.07,"l":14.07,"n":38,"o":14.07,"t":"2026-10-23T17:50:00Z","v":1605,"vw":14.07},{"c":14.06,"h":14.08,"l":14.06,"n":133,"o":14.07,"t":"2026-10-23T17:55:00Z","v":4618,"vw":14.067037},{"c":14.05,"h":14.07,"l":14.04,"n":144,"o":14.07,"t":"2026-10-23T18:00:00Z","v":8036,"vw":14.049788},{"c":14.06,"h":14.07,"l":14.05,"n":72,"o":14.05,"t":"2026-10-23T18:05:00Z","v":4446,"vw":14.061334},{"c":14.08,"h":14.08,"l":14.07,"n":53,"o":14.07,"t":"2026-10-23T18:10:00Z","v":3310,"vw":14.078334},{"c":14.08,"h":14.1,"l":14.08,"n":104,"o":14.09,"t":"2026-10-23T18:15:00Z","v":6295,"vw":14.084719},{"c":14.06,"h":14.075,"l":14.06,"n":45,"o":14.07,"t":"2026-10-23T18:20:00Z","v":2639,"vw":14.068978},{"c":14.06,"h":14.07,"l":14.04,"n":85,"o":14.05,"t":"2026-10-23T18:25:00Z","v":5193,"vw":14.062646},{"c":14.03,"h":14.05,"l":14.03,"n":52,"o":14.04,"t":"2026-10-23T18:30:00Z","v":2341,"vw":14.045757},{"c":14.04,"h":14.05,"l":14.03,"n":272,"o":14.03,"t":"2026-10-23T18:35:00Z","v":19229,"vw":14.042149},{"c":14.04,"h":14.04,"l":14.04,"n":9,"o":14.04,"t":"2026-10-23T18:40:00Z","v":335,"vw":14.04},{"c":14.08,"h":14.08,"l":14.04,"n":125,"o":14.04,"t":"2026-10-23T18:45:00Z","v":8550,"vw":14.059306},{"c":14.09,"h":14.11,"l":14.075,"n":113,"o":14.075,"t":"2026-10-23T18:50:00Z","v":5677,"vw":14.086392},{"c":14.08,"h":14.09,"l":14.08,"n":69,"o":14.09,"t":"2026-10-23T18:55:00Z","v":4564,"vw":14.088411},{"c":14.11,"h":14.11,"l":14.09,"n":110,"o":14.09,"t":"2026-10-23T19:00:00Z","v":5037,"vw":14.099656},{"c":14.13,"h":14.13,"l":14.11,"n":127,"o":14.115,"t":"2026-10-23T19:05:00Z","v":7243,"vw":14.121319},{"c":14.12,"h":14.13,"l":14.11,"n":55,"o":14.13,"t":"2026-10-23T19:10:00Z","v":2931,"vw":14.123261},{"c":14.09,"h":14.12,"l":14.09,"n":122,"o":14.11,"t":"2026-10-23T19:15:00Z","v":3080,"vw":14.106667},{"c":14.105,"h":14.105,"l":14.09,"n":84,"o":14.09,"t":"2026-10-23T19:20:00Z","v":4296,"vw":14.103077},{"c":14.13,"h":14.13,"l":14.11,"n":117,"o":14.11,"t":"2026-10-23T19:25:00Z","v":7002,"vw":14.119884},{"c":14.13,"h":14.145,"l":14.13,"n":170,"o":14.14,"t":"2026-10-23T19:30:00Z","v":9739,"vw":14.138812},{"c":14.12,"h":14.135,"l":14.115,"n":173,"o":14.125,"t":"2026-10-23T19:35:00Z","v":10830,"vw":14.12316},{"c":14.13,"h":14.14,"l":14.125,"n":96,"o":14.125,"t":"2026-10-23T19:40:00Z","v":6703,"vw":14.134122}],"history":[{"c":37.1,"h":39.6,"l":37.02,"n":8389,"o":39.6,"t":"2024-10-21T04:00:00Z","v":322919,"vw":37.395439},{"c":36.16,"h":37.265,"l":36.11,"n":7976,"o":37.02,"t":"2024-10-22T04:00:00Z","v":310184,"vw":36.291054},{"c":36.02,"h":36.53,"l":35.49,"n":7004,"o":35.87,"t":"2024-10-23T04:00:00Z","v":280176,"vw":36.055028},{"c":35.59,"h":36.62,"l":35.415,"n":5640,"o":36.32,"t":"2024-10-24T04:00:00Z","v":189936,"vw":35.764768},{"c":35.03,"h":35.975,"l":34.96,"n":6629,"o":35.83,"t":"2024-10-25T04:00:00Z","v":258895,"vw":35.345343},{"c":35.83,"h":35.98,"l":35.26,"n":7432,"o":35.4,"t":"2024-10-28T04:00:00Z","v":273122,"vw":35.785089},{"c":35.53,"h":35.7,"l":34.67,"n":6782,"o":35.22,"t":"2024-10-29T04:00:00Z","v":209468,"vw":35.411527},{"c":35.29,"h":35.78,"l":35.14,"n":6644,"o":35.23,"t":"2024-10-30T04:00:00Z","v":249639,"vw":35.395804},{"c":34.27,"h":35.31,"l":33.8,"n":8108,"o":35.16,"t":"2024-10-31T04:00:00Z","v":339953,"vw":34.280643},{"c":34.15,"h":34.93,"l":33.93,"n":8904,"o":34.32,"t":"2024-11-01T04:00:00Z","v":325325,"vw":34.164275},{"c":34.6,"h":34.9,"l":34.16,"n":7703,"o":34.19,"t":"2024-11-04T05:00:00Z","v":264655,"vw":34.576279},{"c":35.64,"h":35.65,"l":34.6,"n":7927,"o":34.6,"t":"2024-11-05T05:00:00Z","v":314013,"vw":35.403763},{"c":37.8,"h":38.13,"l":36.855,"n":12642,"o":37.76,"t":"2024-11-06T05:00:00Z","v":530512,"vw":37.713416},{"c":37.87,"h":38.66,"l":37.56,"n":7485,"o":37.98,"t":"2024-11-07T05:00:00Z","v":326856,"vw":37.962484},{"c":37.97,"h":38.195,"l":37.22,"n":7311,"o":37.98,"t":"2024-11-08T05:00:00Z","v":310852,"vw":37.862599},{"c":38.24,"h":38.53,"l":37.6,"n":8743,"o":38.11,"t":"2024-11-11T05:00:00Z","v":305987,"vw":38.151273},{"c":38.35,"h":39.29,"l":38.01,"n":6590,"o":38.27,"t":"2024-11-12T05:00:00Z","v":219042,"vw":38.424543},{"c":37.84,"h":38.8,"l":37.78,"n":7656,"o":38.57,"t":"2024-11-13T05:00:00Z","v":374111,"vw":38.115268},{"c":36.93,"h":37.96,"l":36.82,"n":8822,"o":37.79,"t":"2024-11-14T05:00:00Z","v":418624,"vw":37.31609},{"c":35.38,"h":37.23,"l":35.08,"n":8419,"o":37.22,"t":"2024-11-15T05:00:00Z","v":399539,"vw":35.615563},{"c":34.82,"h":35.96,"l":34.7,"n":6873,"o":35.34,"t":"2024-11-18T05:00:00Z","v":276132,"vw":35.035283},{"c":33.67,"h":34.46,"l":32.875,"n":8582,"o":34.18,"t":"2024-11-19T05:00:00Z","v":365268,"vw":33.697857},{"c":33.48,"h":33.62,"l":32.46,"n":12961,"o":33.22,"t":"2024-11-20T05:00:00Z","v":602846,"vw":33.138496},{"c":33.85,"h":35.97,"l":33.65,"n":13049,"o":34,"t":"2024-11-21T05:00:00Z","v":623435,"vw":34.320267},{"c":33.9,"h":35,"l":33.53,"n":15456,"o":34.32,"t":"2024-11-22T05:00:00Z","v":860588,"vw":33.995771},{"c":34.94,"h":36.36,"l":34.35,"n":14149,"o":34.35,"t":"2024-11-25T05:00:00Z","v":649577,"vw":35.248085},{"c":33.53,"h":34.34,"l":33.42,"n":11639,"o":34.34,"t":"2024-11-26T05:00:00Z","v":395476,"vw":33.68114},{"c":33.61,"h":34.58,"l":33.56,"n":12216,"o":33.82,"t":"2024-11-27T05:00:00Z","v":398406,"vw":33.973908},{"c":33.76,"h":34.28,"l":33.55,"n":6042,"o":33.95,"t":"2024-11-29T05:00:00Z","v":250163,"vw":33.845248},{"c":35.6,"h":35.73,"l":33.58,"n":10182,"o":33.77,"t":"2024-12-02T05:00:00Z","v":336797,"vw":35.36452},{"c":34.88,"h":35.59,"l":34.46,"n":9377,"o":35.35,"t":"2024-12-03T05:00:00Z","v":323744,"vw":34.86237},{"c":34.92,"h":35.15,"l":34.11,"n":8846,"o":34.64,"t":"2024-12-04T05:00:00Z","v":277938,"vw":34.830229},{"c":32.69,"h":34.54,"l":32.32,"n":11858,"o":34.37,"t":"2024-12-05T05:00:00Z","v":438518,"vw":33.012188},{"c":33.91,"h":34.01,"l":32.82,"n":10321,"o":33,"t":"2024-12-06T05:00:00Z","v":397112,"vw":33.684454},{"c":34.19,"h":34.89,"l":33.8997,"n":9244,"o":34.05,"t":"2024-12-09T05:00:00Z","v":328308,"vw":34.189773},{"c":35.69,"h":36.49,"l":34.675,"n":12372,"o":36,"t":"2024-12-10T05:00:00Z","v":537265,"vw":35.59297},{"c":35.64,"h":36.21,"l":35.305,"n":11346,"o":35.72,"t":"2024-12-11T05:00:00Z","v":567729,"vw":35.772431},{"c":34.36,"h":36.73,"l":34.35,"n":7348,"o":36.73,"t":"2024-12-12T05:00:00Z","v":361043,"vw":34.810434},{"c":34.27,"h":34.53,"l":33.455,"n":8100,"o":34.17,"t":"2024-12-13T05:00:00Z","v":469298,"vw":34.021717},{"c":35.09,"h":35.52,"l":34.31,"n":6573,"o":34.67,"t":"2024-12-16T05:00:00Z","v":330956,"vw":35.079932},{"c":36.22,"h":36.65,"l":34.99,"n":11314,"o":34.99,"t":"2024-12-17T05:00:00Z","v":554506,"vw":36.089606},{"c":34.23,"h":36.94,"l":34.07,"n":12676,"o":36.7,"t":"2024-12-18T05:00:00Z","v":522742,"vw":35.080032},{"c":34,"h":35.49,"l":33.79,"n":12081,"o":34.82,"t":"2024-12-19T05:00:00Z","v":455181,"vw":34.165378},{"c":34.65,"h":35.07,"l":33.34,"n":17200,"o":33.34,"t":"2024-12-20T05:00:00Z","v":1829335,"vw":34.582454},{"c":34.35,"h":35.41,"l":34.18,"n":8444,"o":34.78,"t":"2024-12-23T05:00:00Z","v":345987,"vw":34.584318},{"c":34.89,"h":35.16,"l":34.01,"n":3774,"o":34.48,"t":"2024-12-24T05:00:00Z","v":158474,"vw":34.627503},{"c":36.38,"h":36.41,"l":34.664,"n":8399,"o":34.8,"t":"2024-12-26T05:00:00Z","v":376720,"vw":35.982605},{"c":35.67,"h":36.5012,"l":35.08,"n":7323,"o":36.06,"t":"2024-12-27T05:00:00Z","v":325396,"vw":35.587495},{"c":34.32,"h":35.41,"l":34.02,"n":10862,"o":35.41,"t":"2024-12-30T05:00:00Z","v":414365,"vw":34.447951},{"c":33.08,"h":35.28,"l":33.03,"n":6510,"o":34.57,"t":"2024-12-31T05:00:00Z","v":346817,"vw":33.486679},{"c":32.31,"h":34.2554,"l":32.01,"n":9303,"o":33.35,"t":"2025-01-02T05:00:00Z","v":409154,"vw":32.481014},{"c":31.83,"h":32.88,"l":31.71,"n":8108,"o":32.63,"t":"2025-01-03T05:00:00Z","v":328949,"vw":32.037216},{"c":30.92,"h":32.66,"l":30.88,"n":10169,"o":32.02,"t":"2025-01-06T05:00:00Z","v":459312,"vw":31.228308},{"c":30.88,"h":31.79,"l":30.6215,"n":8338,"o":31.79,"t":"2025-01-07T05:00:00Z","v":425665,"vw":31.058723},{"c":30.65,"h":31.37,"l":29.91,"n":9334,"o":30.95,"t":"2025-01-08T05:00:00Z","v":495158,"vw":30.588383},{"c":30.35,"h":30.76,"l":29.92,"n":8062,"o":30.06,"t":"2025-01-10T05:00:00Z","v":317518,"vw":30.310102},{"c":30.69,"h":30.795,"l":29.24,"n":8856,"o":29.85,"t":"2025-01-13T05:00:00Z","v":369176,"vw":30.240981},{"c":30.28,"h":30.925,"l":29.665,"n":8235,"o":30.91,"t":"2025-01-14T05:00:00Z","v":368425,"vw":30.180063},{"c":30.62,"h":31.3602,"l":30.3275,"n":8402,"o":30.98,"t":"2025-01-15T05:00:00Z","v":431867,"vw":30.752607},{"c":30.08,"h":30.74,"l":29.51,"n":10354,"o":30.74,"t":"2025-01-16T05:00:00Z","v":468457,"vw":29.937838},{"c":29.95,"h":30.61,"l":29.88,"n":5606,"o":30.61,"t":"2025-01-17T05:00:00Z","v":283279,"vw":30.094516},{"c":30.59,"h":30.9225,"l":29.656,"n":8249,"o":30.38,"t":"2025-01-21T05:00:00Z","v":422412,"vw":30.567331},{"c":29.77,"h":30.52,"l":29.75,"n":8449,"o":30.25,"t":"2025-01-22T05:00:00Z","v":350222,"vw":29.996243},{"c":29.92,"h":30.425,"l":29.0701,"n":8009,"o":29.67,"t":"2025-01-23T05:00:00Z","v":350548,"vw":29.993244},{"c":29.25,"h":30.18,"l":29.17,"n":6006,"o":29.85,"t":"2025-01-24T05:00:00Z","v":245430,"vw":29.511998},{"c":27.98,"h":29.76,"l":27.49,"n":13725,"o":29.13,"t":"2025-01-27T05:00:00Z","v":629481,"vw":28.230399},{"c":27.51,"h":28.21,"l":27.1612,"n":11244,"o":27.7,"t":"2025-01-28T05:00:00Z","v":608738,"vw":27.513341},{"c":26.88,"h":27.73,"l":26.84,"n":8096,"o":27.46,"t":"2025-01-29T05:00:00Z","v":411342,"vw":27.094231},{"c":27.75,"h":27.81,"l":26.8,"n":7752,"o":27.15,"t":"2025-01-30T05:00:00Z","v":423636,"vw":27.570441},{"c":27.06,"h":27.91,"l":26.67,"n":9243,"o":27.62,"t":"2025-01-31T05:00:00Z","v":450138,"vw":27.174386},{"c":25.46,"h":26.635,"l":25.43,"n":9752,"o":26.3,"t":"2025-02-03T05:00:00Z","v":351914,"vw":25.833991},{"c":26.45,"h":26.49,"l":25.44,"n":9323,"o":25.44,"t":"2025-02-04T05:00:00Z","v":439374,"vw":26.290348},{"c":26.86,"h":26.88,"l":26.33,"n":7156,"o":26.46,"t":"2025-02-05T05:00:00Z","v":279682,"vw":26.691294},{"c":26.56,"h":27.99,"l":26.51,"n":9222,"o":27.21,"t":"2025-02-06T05:00:00Z","v":353143,"vw":26.831302},{"c":25.74,"h":26.62,"l":25.59,"n":8557,"o":26.44,"t":"2025-02-07T05:00:00Z","v":373672,"vw":25.850434},{"c":25.57,"h":25.88,"l":25.38,"n":9257,"o":25.88,"t":"2025-02-10T05:00:00Z","v":410737,"vw":25.582247},{"c":25.49,"h":25.64,"l":24.845,"n":8407,"o":25.21,"t":"2025-02-11T05:00:00Z","v":333207,"vw":25.384087},{"c":25.08,"h":25.25,"l":24.72,"n":8274,"o":24.92,"t":"2025-02-12T05:00:00Z","v":382123,"vw":25.04897},{"c":24.73,"h":25.28,"l":24.56,"n":6246,"o":25.28,"t":"2025-02-13T05:00:00Z","v":230422,"vw":24.800204},{"c":24.58,"h":25.2,"l":24.28,"n":7507,"o":25.05,"t":"2025-02-14T05:00:00Z","v":374675,"vw":24.556628},{"c":23.4,"h":24.7,"l":23.34,"n":7330,"o":24.7,"t":"2025-02-18T05:00:00Z","v":370948,"vw":23.674668},{"c":23.04,"h":23.22,"l":22.64,"n":10393,"o":23.19,"t":"2025-02-19T05:00:00Z","v":461210,"vw":22.9831},{"c":22.62,"h":23.13,"l":22.58,"n":7593,"o":22.96,"t":"2025-02-20T05:00:00Z","v":309199,"vw":22.764797},{"c":22.01,"h":23.16,"l":21.75,"n":10911,"o":23.01,"t":"2025-02-21T05:00:00Z","v":478448,"vw":22.06521},{"c":22.51,"h":22.83,"l":21.9,"n":8943,"o":22.19,"t":"2025-02-24T05:00:00Z","v":381091,"vw":22.53175},{"c":22.44,"h":22.8366,"l":21.9057,"n":9378,"o":22.59,"t":"2025-02-25T05:00:00Z","v":423557,"vw":22.450973},{"c":22.47,"h":23.11,"l":22.2364,"n":7222,"o":22.61,"t":"2025-02-26T05:00:00Z","v":352081,"vw":22.529379},{"c":21.83,"h":22.36,"l":21.54,"n":9663,"o":22.36,"t":"2025-02-27T05:00:00Z","v":556526,"vw":21.762825},{"c":22.14,"h":22.19,"l":21.75,"n":10472,"o":21.88,"t":"2025-02-28T05:00:00Z","v":484858,"vw":22.049669},{"c":21.38,"h":22.33,"l":21.27,"n":11010,"o":22.33,"t":"2025-03-03T05:00:00Z","v":519734,"vw":21.608708},{"c":21.24,"h":21.49,"l":20.51,"n":11802,"o":20.89,"t":"2025-03-04T05:00:00Z","v":654021,"vw":21.096914},{"c":21.32,"h":21.5982,"l":20.89,"n":10412,"o":21.33,"t":"2025-03-05T05:00:00Z","v":523711,"vw":21.20544},{"c":22.43,"h":22.44,"l":21.02,"n":14730,"o":21.12,"t":"2025-03-06T05:00:00Z","v":932080,"vw":22.054145},{"c":23.01,"h":23.18,"l":21.96,"n":11681,"o":22.26,"t":"2025-03-07T05:00:00Z","v":663074,"vw":22.592692},{"c":23.4,"h":23.91,"l":22.66,"n":16622,"o":22.9,"t":"2025-03-10T04:00:00Z","v":1049798,"vw":23.380537},{"c":22.29,"h":23.36,"l":22.28,"n":11336,"o":23.3,"t":"2025-03-11T04:00:00Z","v":703157,"vw":22.59754},{"c":21.52,"h":22.34,"l":21.19,"n":11078,"o":22.33,"t":"2025-03-12T04:00:00Z","v":605901,"vw":21.525387},{"c":21.49,"h":21.955,"l":21.08,"n":8950,"o":21.58,"t":"2025-03-13T04:00:00Z","v":389178,"vw":21.440229},{"c":21.85,"h":22.045,"l":21.44,"n":9184,"o":21.87,"t":"2025-03-14T04:00:00Z","v":402951,"vw":21.773446},{"c":22.37,"h":22.58,"l":21.81,"n":10165,"o":22.01,"t":"2025-03-17T04:00:00Z","v":402464,"vw":22.29417},{"c":22.72,"h":22.73,"l":21.84,"n":10395,"o":22.47,"t":"2025-03-18T04:00:00Z","v":533188,"vw":22.470427},{"c":22.65,"h":23.17,"l":22.615,"n":14885,"o":22.66,"t":"2025-03-19T04:00:00Z","v":868282,"vw":22.856324},{"c":22.44,"h":23.14,"l":20.705,"n":17347,"o":21.4,"t":"2025-03-20T04:00:00Z","v":1228731,"vw":22.306045},{"c":21.52,"h":22.28,"l":21.27,"n":12955,"o":22.02,"t":"2025-03-21T04:00:00Z","v":1109926,"vw":21.544603},{"c":22.27,"h":22.36,"l":21.53,"n":12127,"o":21.77,"t":"2025-03-24T04:00:00Z","v":532922,"vw":22.156477},{"c":21.81,"h":22.24,"l":21.43,"n":13223,"o":22.2,"t":"2025-03-25T04:00:00Z","v":591803,"vw":21.754243},{"c":21.98,"h":21.99,"l":21.39,"n":9445,"o":21.77,"t":"2025-03-26T04:00:00Z","v":391528,"vw":21.835315},{"c":22.15,"h":22.37,"l":21.58,"n":7556,"o":21.82,"t":"2025-03-27T04:00:00Z","v":413628,"vw":22.071873},{"c":22,"h":22.0441,"l":21.34,"n":11623,"o":21.98,"t":"2025-03-28T04:00:00Z","v":519304,"vw":21.807051},{"c":21.99,"h":22.17,"l":21.58,"n":9488,"o":21.58,"t":"2025-03-31T04:00:00Z","v":441470,"vw":21.959755},{"c":22.33,"h":22.63,"l":22.01,"n":8902,"o":22.03,"t":"2025-04-01T04:00:00Z","v":367843,"vw":22.344326},{"c":23,"h":23.02,"l":21.7,"n":11109,"o":21.92,"t":"2025-04-02T04:00:00Z","v":526176,"vw":22.780139},{"c":19.24,"h":21.755,"l":19.15,"n":22649,"o":21.28,"t":"2025-04-03T04:00:00Z","v":1102853,"vw":19.615883},{"c":19.92,"h":20.35,"l":18.07,"n":28242,"o":18.51,"t":"2025-04-04T04:00:00Z","v":1399093,"vw":19.670032},{"c":19.69,"h":20.21,"l":18.44,"n":16809,"o":19.1,"t":"2025-04-07T04:00:00Z","v":1011103,"vw":19.52119},{"c":18.7,"h":20.64,"l":18.58,"n":14284,"o":20.49,"t":"2025-04-08T04:00:00Z","v":674149,"vw":19.201732},{"c":20.89,"h":21.82,"l":18.38,"n":20211,"o":18.43,"t":"2025-04-09T04:00:00Z","v":1243740,"vw":20.209133},{"c":19.38,"h":20.21,"l":19.02,"n":10313,"o":20.19,"t":"2025-04-10T04:00:00Z","v":489015,"vw":19.370804},{"c":18.78,"h":19.27,"l":18.11,"n":9175,"o":19.27,"t":"2025-04-11T04:00:00Z","v":464969,"vw":18.625299},{"c":18.47,"h":19.484,"l":17.92,"n":8946,"o":19.26,"t":"2025-04-14T04:00:00Z","v":477767,"vw":18.400936},{"c":17.36,"h":18.6,"l":17.24,"n":9075,"o":18.37,"t":"2025-04-15T04:00:00Z","v":485770,"vw":17.555661},{"c":16.76,"h":17.7,"l":16.53,"n":11456,"o":17.41,"t":"2025-04-16T04:00:00Z","v":629594,"vw":16.805797},{"c":17.26,"h":17.3,"l":16.58,"n":10325,"o":16.75,"t":"2025-04-17T04:00:00Z","v":524843,"vw":17.066092},{"c":16.75,"h":17.07,"l":16.14,"n":10481,"o":16.6,"t":"2025-04-21T04:00:00Z","v":742864,"vw":16.563099},{"c":17.82,"h":17.91,"l":16.73,"n":12587,"o":16.98,"t":"2025-04-22T04:00:00Z","v":770374,"vw":17.590249},{"c":17.55,"h":19.02,"l":17.43,"n":12974,"o":18.43,"t":"2025-04-23T04:00:00Z","v":862281,"vw":17.772078},{"c":18.26,"h":18.41,"l":17.43,"n":14896,"o":17.43,"t":"2025-04-24T04:00:00Z","v":866569,"vw":18.154546},{"c":17.99,"h":18.155,"l":17.61,"n":6778,"o":18.09,"t":"2025-04-25T04:00:00Z","v":321572,"vw":17.918097},{"c":17.87,"h":18.21,"l":17.63,"n":7543,"o":17.93,"t":"2025-04-28T04:00:00Z","v":341322,"vw":17.812703},{"c":17.6,"h":17.83,"l":17.25,"n":7572,"o":17.83,"t":"2025-04-29T04:00:00Z","v":324802,"vw":17.539801},{"c":17.38,"h":17.44,"l":16.82,"n":7973,"o":17.25,"t":"2025-04-30T04:00:00Z","v":354156,"vw":17.275923},{"c":17.36,"h":17.725,"l":17.0453,"n":8177,"o":17.43,"t":"2025-05-01T04:00:00Z","v":376026,"vw":17.372854},{"c":18.16,"h":18.3,"l":17.51,"n":10024,"o":17.68,"t":"2025-05-02T04:00:00Z","v":413087,"vw":18.035556},{"c":17.73,"h":18.46,"l":17.655,"n":5001,"o":18.14,"t":"2025-05-05T04:00:00Z","v":345133,"vw":17.859385},{"c":17.21,"h":17.51,"l":17.075,"n":6882,"o":17.48,"t":"2025-05-06T04:00:00Z","v":312386,"vw":17.269356},{"c":17.83,"h":18.02,"l":17.38,"n":7993,"o":17.46,"t":"2025-05-07T04:00:00Z","v":367822,"vw":17.794564},{"c":18.61,"h":18.835,"l":18.02,"n":8907,"o":18.02,"t":"2025-05-08T04:00:00Z","v":384757,"vw":18.57152},{"c":17.98,"h":18.665,"l":17.96,"n":8155,"o":18.59,"t":"2025-05-09T04:00:00Z","v":333136,"vw":18.130766},{"c":19.58,"h":21.11,"l":19.185,"n":11984,"o":19.59,"t":"2025-05-12T04:00:00Z","v":650296,"vw":19.685415},{"c":19.43,"h":19.695,"l":19.2069,"n":6721,"o":19.69,"t":"2025-05-13T04:00:00Z","v":312765,"vw":19.446189},{"c":19.3,"h":19.65,"l":19.115,"n":8676,"o":19.31,"t":"2025-05-14T04:00:00Z","v":437108,"vw":19.363959},{"c":19.88,"h":20.05,"l":19,"n":9058,"o":19,"t":"2025-05-15T04:00:00Z","v":454215,"vw":19.780913},{"c":20.26,"h":20.555,"l":19.6083,"n":8660,"o":19.89,"t":"2025-05-16T04:00:00Z","v":396954,"vw":20.188397},{"c":20.07,"h":20.11,"l":19.55,"n":7462,"o":19.78,"t":"2025-05-19T04:00:00Z","v":401846,"vw":19.937713},{"c":20.13,"h":20.7222,"l":20.06,"n":7781,"o":20.22,"t":"2025-05-20T04:00:00Z","v":320972,"vw":20.207804},{"c":19.4,"h":20.06,"l":19.31,"n":9002,"o":19.75,"t":"2025-05-21T04:00:00Z","v":418415,"vw":19.56168},{"c":19.51,"h":19.7,"l":19.32,"n":7414,"o":19.43,"t":"2025-05-22T04:00:00Z","v":280959,"vw":19.533542},{"c":18.8,"h":19.1,"l":18.55,"n":7765,"o":18.75,"t":"2025-05-23T04:00:00Z","v":301309,"vw":18.800851},{"c":19.17,"h":19.41,"l":19.04,"n":8983,"o":19.35,"t":"2025-05-27T04:00:00Z","v":407888,"vw":19.219652},{"c":19.09,"h":19.44,"l":18.85,"n":8042,"o":19.2,"t":"2025-05-28T04:00:00Z","v":429556,"vw":19.083907},{"c":18.44,"h":19.46,"l":18.13,"n":14807,"o":19.29,"t":"2025-05-29T04:00:00Z","v":1112774,"vw":18.446713},{"c":19.22,"h":19.82,"l":18.53,"n":18636,"o":18.78,"t":"2025-05-30T04:00:00Z","v":1527718,"vw":19.267947},{"c":19.33,"h":19.86,"l":18.855,"n":13985,"o":19.17,"t":"2025-06-02T04:00:00Z","v":791456,"vw":19.407061},{"c":19.47,"h":19.6899,"l":19,"n":7852,"o":19.28,"t":"2025-06-03T04:00:00Z","v":426302,"vw":19.463383},{"c":19.47,"h":19.86,"l":19.223,"n":9420,"o":19.39,"t":"2025-06-04T04:00:00Z","v":430990,"vw":19.55329},{"c":19.38,"h":19.77,"l":19.345,"n":8138,"o":19.44,"t":"2025-06-05T04:00:00Z","v":378904,"vw":19.491719},{"c":19.59,"h":19.8,"l":19.3722,"n":6698,"o":19.76,"t":"2025-06-06T04:00:00Z","v":316642,"vw":19.571028},{"c":20.08,"h":20.285,"l":19.8209,"n":7140,"o":19.88,"t":"2025-06-09T04:00:00Z","v":325965,"vw":20.090953},{"c":19.99,"h":20.23,"l":19.75,"n":6244,"o":20.21,"t":"2025-06-10T04:00:00Z","v":271386,"vw":20.005302},{"c":20.04,"h":20.205,"l":19.75,"n":6931,"o":20.19,"t":"2025-06-11T04:00:00Z","v":377243,"vw":20.015489},{"c":19.76,"h":19.915,"l":19.54,"n":7018,"o":19.8,"t":"2025-06-12T04:00:00Z","v":327914,"vw":19.759625},{"c":19.05,"h":19.69,"l":18.87,"n":16244,"o":19.36,"t":"2025-06-13T04:00:00Z","v":977550,"vw":19.099802},{"c":19.99,"h":20.02,"l":18.985,"n":7932,"o":19.51,"t":"2025-06-16T04:00:00Z","v":487419,"vw":19.875804},{"c":20.07,"h":20.17,"l":19.7,"n":7460,"o":19.7,"t":"2025-06-17T04:00:00Z","v":374914,"vw":20.000005},{"c":19.51,"h":20.12,"l":19.37,"n":11111,"o":19.93,"t":"2025-06-18T04:00:00Z","v":654812,"vw":19.642102},{"c":19.46,"h":20.19,"l":19.29,"n":13806,"o":19.63,"t":"2025-06-20T04:00:00Z","v":1387706,"vw":19.571433},{"c":18.79,"h":19.38,"l":18.45,"n":9290,"o":19.26,"t":"2025-06-23T04:00:00Z","v":454587,"vw":18.838388},{"c":19.02,"h":19.49,"l":18.76,"n":9928,"o":19.05,"t":"2025-06-24T04:00:00Z","v":452410,"vw":19.007847},{"c":18.85,"h":19.245,"l":18.53,"n":8528,"o":19.09,"t":"2025-06-25T04:00:00Z","v":428124,"vw":18.817859},{"c":19.01,"h":19.14,"l":18.57,"n":6612,"o":18.78,"t":"2025-06-26T04:00:00Z","v":336920,"vw":18.952706},{"c":19.25,"h":19.55,"l":18.96,"n":8212,"o":19.28,"t":"2025-06-27T04:00:00Z","v":1089226,"vw":19.240993},{"c":18.71,"h":19.325,"l":18.66,"n":8477,"o":19.26,"t":"2025-06-30T04:00:00Z","v":470486,"vw":18.79884},{"c":20.35,"h":21,"l":18.67,"n":12180,"o":18.7,"t":"2025-07-01T04:00:00Z","v":609034,"vw":20.335776},{"c":21.08,"h":21.13,"l":20.16,"n":11007,"o":20.38,"t":"2025-07-02T04:00:00Z","v":612927,"vw":20.789854},{"c":21.35,"h":21.38,"l":20.83,"n":4061,"o":21.16,"t":"2025-07-03T04:00:00Z","v":195218,"vw":21.243575},{"c":20.77,"h":21.27,"l":20.556,"n":8296,"o":20.95,"t":"2025-07-07T04:00:00Z","v":480670,"vw":20.825623},{"c":20.84,"h":21.16,"l":20.26,"n":6127,"o":20.77,"t":"2025-07-08T04:00:00Z","v":289806,"vw":20.782598},{"c":20.82,"h":21.105,"l":20.705,"n":5933,"o":20.95,"t":"2025-07-09T04:00:00Z","v":247553,"vw":20.829845},{"c":21.86,"h":22.305,"l":20.625,"n":10503,"o":20.7,"t":"2025-07-10T04:00:00Z","v":622428,"vw":21.832064},{"c":21.32,"h":21.64,"l":20.84,"n":8148,"o":21.49,"t":"2025-07-11T04:00:00Z","v":381508,"vw":21.369491},{"c":21,"h":21.405,"l":20.83,"n":6624,"o":21.3,"t":"2025-07-14T04:00:00Z","v":293151,"vw":21.02232},{"c":20.6,"h":21.1663,"l":20.43,"n":7837,"o":21.09,"t":"2025-07-15T04:00:00Z","v":515494,"vw":20.587334},{"c":20.48,"h":21.0473,"l":20.24,"n":5539,"o":20.66,"t":"2025-07-16T04:00:00Z","v":310804,"vw":20.428503},{"c":20.59,"h":20.86,"l":20.41,"n":5747,"o":20.59,"t":"2025-07-17T04:00:00Z","v":253553,"vw":20.603438},{"c":20.22,"h":20.88,"l":20.02,"n":6066,"o":20.83,"t":"2025-07-18T04:00:00Z","v":289351,"vw":20.271254},{"c":20.98,"h":21.11,"l":20.28,"n":6642,"o":20.43,"t":"2025-07-21T04:00:00Z","v":263013,"vw":20.851569},{"c":22.26,"h":22.55,"l":21.25,"n":9443,"o":21.25,"t":"2025-07-22T04:00:00Z","v":467244,"vw":22.181803},{"c":23.13,"h":23.61,"l":22.44,"n":11631,"o":22.44,"t":"2025-07-23T04:00:00Z","v":578152,"vw":23.217596},{"c":22.08,"h":23.07,"l":22.04,"n":7358,"o":22.92,"t":"2025-07-24T04:00:00Z","v":334669,"vw":22.353725},{"c":22.28,"h":22.38,"l":21.83,"n":6218,"o":22.26,"t":"2025-07-25T04:00:00Z","v":247889,"vw":22.192556},{"c":22.39,"h":22.59,"l":21.92,"n":5733,"o":22.53,"t":"2025-07-28T04:00:00Z","v":304261,"vw":22.376865},{"c":21.32,"h":22.425,"l":21.31,"n":8574,"o":22.38,"t":"2025-07-29T04:00:00Z","v":413693,"vw":21.598362},{"c":20.92,"h":21.565,"l":20.665,"n":8316,"o":21.48,"t":"2025-07-30T04:00:00Z","v":325540,"vw":21.084011},{"c":20.46,"h":20.86,"l":20.24,"n":7543,"o":20.7,"t":"2025-07-31T04:00:00Z","v":316843,"vw":20.522064},{"c":20.045,"h":20.35,"l":19.81,"n":8836,"o":20.3,"t":"2025-08-01T04:00:00Z","v":367469,"vw":20.065336},{"c":20.56,"h":20.69,"l":20.11,"n":7642,"o":20.27,"t":"2025-08-04T04:00:00Z","v":367335,"vw":20.535084},{"c":20.61,"h":20.835,"l":20.21,"n":7078,"o":20.74,"t":"2025-08-05T04:00:00Z","v":291516,"vw":20.572471},{"c":21.02,"h":21.03,"l":20.51,"n":5822,"o":20.64,"t":"2025-08-06T04:00:00Z","v":275914,"vw":20.889973},{"c":20.55,"h":21.4199,"l":20.53,"n":6244,"o":21.23,"t":"2025-08-07T04:00:00Z","v":274352,"vw":20.771069},{"c":19.57,"h":20.66,"l":18.41,"n":10428,"o":20.122,"t":"2025-08-08T04:00:00Z","v":481708,"vw":19.709482},{"c":19.93,"h":19.94,"l":19.17,"n":8329,"o":19.77,"t":"2025-08-11T04:00:00Z","v":397865,"vw":19.689345},{"c":20.65,"h":20.9,"l":20.07,"n":8952,"o":20.09,"t":"2025-08-12T04:00:00Z","v":323467,"vw":20.591619},{"c":21.45,"h":21.63,"l":20.525,"n":8059,"o":20.66,"t":"2025-08-13T04:00:00Z","v":374789,"vw":21.358071},{"c":20.77,"h":21.33,"l":20.68,"n":5383,"o":21.06,"t":"2025-08-14T04:00:00Z","v":229489,"vw":20.847998},{"c":20.72,"h":21.28,"l":20.54,"n":5349,"o":20.87,"t":"2025-08-15T04:00:00Z","v":233737,"vw":20.737385},{"c":20.8,"h":21.23,"l":20.645,"n":6866,"o":20.76,"t":"2025-08-18T04:00:00Z","v":256390,"vw":20.863721},{"c":21.08,"h":21.53,"l":20.76,"n":5961,"o":21,"t":"2025-08-19T04:00:00Z","v":251180,"vw":21.071448},{"c":20.46,"h":21.24,"l":20.41,"n":8548,"o":21.03,"t":"2025-08-20T04:00:00Z","v":460362,"vw":20.630539},{"c":21.01,"h":21.03,"l":20.16,"n":7147,"o":20.27,"t":"2025-08-21T04:00:00Z","v":280963,"vw":20.793043},{"c":22.2,"h":22.33,"l":21.105,"n":12319,"o":21.28,"t":"2025-08-22T04:00:00Z","v":390687,"vw":22.09304},{"c":22.34,"h":22.63,"l":22.07,"n":8080,"o":22.07,"t":"2025-08-25T04:00:00Z","v":315390,"vw":22.365914},{"c":21.3,"h":22.04,"l":21.155,"n":10416,"o":21.22,"t":"2025-08-26T04:00:00Z","v":508833,"vw":21.368708},{"c":21.99,"h":22.16,"l":21.3562,"n":8761,"o":21.46,"t":"2025-08-27T04:00:00Z","v":373750,"vw":21.917999},{"c":21.12,"h":22.31,"l":20.92,"n":12058,"o":21.92,"t":"2025-08-28T04:00:00Z","v":661554,"vw":21.20717},{"c":20.9,"h":21.43,"l":20.86,"n":9427,"o":21.3,"t":"2025-08-29T04:00:00Z","v":343984,"vw":21.006815},{"c":21.44,"h":21.55,"l":20.61,"n":9580,"o":20.61,"t":"2025-09-02T04:00:00Z","v":401313,"vw":21.361},{"c":21.53,"h":21.88,"l":21.01,"n":8927,"o":21.41,"t":"2025-09-03T04:00:00Z","v":426973,"vw":21.393802},{"c":25.89,"h":26.05,"l":24.35,"n":26772,"o":25,"t":"2025-09-04T04:00:00Z","v":1669557,"vw":25.322779},{"c":24.61,"h":26.57,"l":24.58,"n":20929,"o":25.9,"t":"2025-09-05T04:00:00Z","v":1373413,"vw":25.547216},{"c":24.29,"h":25.21,"l":24.05,"n":13456,"o":24.63,"t":"2025-09-08T04:00:00Z","v":598696,"vw":24.321275},{"c":23.62,"h":24.225,"l":23.41,"n":11955,"o":24.08,"t":"2025-09-09T04:00:00Z","v":507902,"vw":23.697943},{"c":23.84,"h":23.94,"l":23.07,"n":10352,"o":23.32,"t":"2025-09-10T04:00:00Z","v":390112,"vw":23.732582},{"c":23.77,"h":24.21,"l":23.58,"n":10480,"o":23.81,"t":"2025-09-11T04:00:00Z","v":407490,"vw":23.772608},{"c":23.22,"h":23.74,"l":23.02,"n":12609,"o":23.57,"t":"2025-09-12T04:00:00Z","v":561286,"vw":23.240773},{"c":23.56,"h":23.67,"l":22.76,"n":10254,"o":23.36,"t":"2025-09-15T04:00:00Z","v":344613,"vw":23.432232},{"c":23.23,"h":23.74,"l":23.17,"n":10663,"o":23.57,"t":"2025-09-16T04:00:00Z","v":357674,"vw":23.334777},{"c":23.19,"h":24.1,"l":23.05,"n":9826,"o":23.22,"t":"2025-09-17T04:00:00Z","v":346104,"vw":23.340911},{"c":22.71,"h":23.135,"l":22.47,"n":9084,"o":22.95,"t":"2025-09-18T04:00:00Z","v":432741,"vw":22.782858},{"c":22.45,"h":23.0675,"l":22.02,"n":9041,"o":22.71,"t":"2025-09-19T04:00:00Z","v":748712,"vw":22.400918},{"c":22.13,"h":22.4,"l":21.83,"n":9247,"o":22.4,"t":"2025-09-22T04:00:00Z","v":456873,"vw":22.149501},{"c":22.24,"h":22.74,"l":22.21,"n":7656,"o":22.39,"t":"2025-09-23T04:00:00Z","v":324790,"vw":22.35462},{"c":22.08,"h":22.76,"l":22.07,"n":8066,"o":22.27,"t":"2025-09-24T04:00:00Z","v":269490,"vw":22.239191},{"c":21.66,"h":21.93,"l":21.51,"n":7333,"o":21.93,"t":"2025-09-25T04:00:00Z","v":263137,"vw":21.652382},{"c":21.48,"h":21.7,"l":21.22,"n":8765,"o":21.54,"t":"2025-09-26T04:00:00Z","v":295468,"vw":21.475202},{"c":21.06,"h":21.57,"l":20.8,"n":9549,"o":21.51,"t":"2025-09-29T04:00:00Z","v":678151,"vw":21.050047},{"c":20.79,"h":21.2287,"l":20.525,"n":7516,"o":21.01,"t":"2025-09-30T04:00:00Z","v":295445,"vw":20.80665},{"c":21.14,"h":21.27,"l":20.475,"n":10239,"o":20.75,"t":"2025-10-01T04:00:00Z","v":403509,"vw":21.007509},{"c":21.61,"h":21.66,"l":20.915,"n":10752,"o":21.14,"t":"2025-10-02T04:00:00Z","v":424849,"vw":21.454903},{"c":22.23,"h":22.38,"l":21.56,"n":9622,"o":21.56,"t":"2025-10-03T04:00:00Z","v":417858,"vw":22.143024},{"c":21.41,"h":22.23,"l":21.39,"n":9288,"o":22.15,"t":"2025-10-06T04:00:00Z","v":396738,"vw":21.782599},{"c":20.37,"h":21.42,"l":20.33,"n":9458,"o":21.42,"t":"2025-10-07T04:00:00Z","v":388746,"vw":20.596477},{"c":20.82,"h":20.93,"l":20.09,"n":8433,"o":20.44,"t":"2025-10-08T04:00:00Z","v":324669,"vw":20.698014},{"c":19.95,"h":20.71,"l":19.92,"n":8384,"o":20.71,"t":"2025-10-09T04:00:00Z","v":282025,"vw":20.180403},{"c":18.59,"h":20.13,"l":18.55,"n":12042,"o":20.13,"t":"2025-10-10T04:00:00Z","v":581200,"vw":18.898244},{"c":19.57,"h":19.65,"l":18.7568,"n":10581,"o":18.81,"t":"2025-10-13T04:00:00Z","v":505483,"vw":19.460233},{"c":19.83,"h":19.96,"l":19.24,"n":9394,"o":19.24,"t":"2025-10-14T04:00:00Z","v":330982,"vw":19.811171},{"c":20.3,"h":20.43,"l":19.63,"n":8121,"o":20.08,"t":"2025-10-15T04:00:00Z","v":279602,"vw":20.255794},{"c":20.23,"h":20.29,"l":19.84,"n":8237,"o":20.2,"t":"2025-10-16T04:00:00Z","v":418574,"vw":20.089589},{"c":19.78,"h":20.18,"l":19.565,"n":8465,"o":19.97,"t":"2025-10-17T04:00:00Z","v":432548,"vw":19.765622},{"c":19.7,"h":20.08,"l":19.45,"n":7225,"o":20.08,"t":"2025-10-20T04:00:00Z","v":323881,"vw":19.635927},{"c":20.05,"h":20.09,"l":19.6871,"n":6559,"o":19.72,"t":"2025-10-21T04:00:00Z","v":274859,"vw":19.980389},{"c":19.48,"h":20.12,"l":19.47,"n":6885,"o":19.98,"t":"2025-10-22T04:00:00Z","v":196419,"vw":19.664744},{"c":19.5,"h":19.73,"l":19.385,"n":5899,"o":19.48,"t":"2025-10-23T04:00:00Z","v":193364,"vw":19.498037},{"c":19.28,"h":19.64,"l":19.12,"n":6673,"o":19.5,"t":"2025-10-24T04:00:00Z","v":291345,"vw":19.322462},{"c":19.02,"h":19.855,"l":19.02,"n":8221,"o":19.62,"t":"2025-10-27T04:00:00Z","v":447155,"vw":19.273438},{"c":19.3,"h":19.43,"l":18.81,"n":8914,"o":19.01,"t":"2025-10-28T04:00:00Z","v":315880,"vw":19.179509},{"c":18.61,"h":19.48,"l":18.33,"n":8464,"o":19.25,"t":"2025-10-29T04:00:00Z","v":370155,"vw":18.916579},{"c":18.13,"h":18.6,"l":18.07,"n":10516,"o":18.52,"t":"2025-10-30T04:00:00Z","v":527009,"vw":18.255939},{"c":18.33,"h":18.4,"l":17.7133,"n":7620,"o":18.33,"t":"2025-10-31T04:00:00Z","v":299528,"vw":18.222237},{"c":17.82,"h":18.43,"l":17.82,"n":8863,"o":18.25,"t":"2025-11-03T05:00:00Z","v":437758,"vw":17.953732},{"c":17,"h":17.69,"l":16.975,"n":7751,"o":17.63,"t":"2025-11-04T05:00:00Z","v":350982,"vw":17.122315},{"c":17.85,"h":18.31,"l":16.88,"n":13522,"o":17.21,"t":"2025-11-05T05:00:00Z","v":570849,"vw":17.745348},{"c":16.94,"h":18.04,"l":16.76,"n":9823,"o":17.63,"t":"2025-11-06T05:00:00Z","v":432746,"vw":17.010126},{"c":17.4,"h":17.51,"l":17.02,"n":10951,"o":17.09,"t":"2025-11-07T05:00:00Z","v":507935,"vw":17.357098},{"c":17.1,"h":17.57,"l":16.875,"n":9666,"o":17.56,"t":"2025-11-10T05:00:00Z","v":463391,"vw":17.232025},{"c":17.05,"h":17.33,"l":16.95,"n":9729,"o":17.2,"t":"2025-11-11T05:00:00Z","v":403059,"vw":17.103574},{"c":16.94,"h":17.57,"l":16.88,"n":8976,"o":17.2,"t":"2025-11-12T05:00:00Z","v":338582,"vw":17.057505},{"c":17.52,"h":18.11,"l":17.4,"n":12568,"o":17.71,"t":"2025-11-13T05:00:00Z","v":678892,"vw":17.724759},{"c":17.35,"h":17.385,"l":17.03,"n":8374,"o":17.19,"t":"2025-11-14T05:00:00Z","v":335739,"vw":17.268598},{"c":16.53,"h":17.33,"l":16.375,"n":9294,"o":17.33,"t":"2025-11-17T05:00:00Z","v":406084,"vw":16.691529},{"c":16.68,"h":17.12,"l":16.3301,"n":11645,"o":16.48,"t":"2025-11-18T05:00:00Z","v":445155,"vw":16.680387},{"c":16.7,"h":17.1,"l":16.641,"n":11660,"o":16.76,"t":"2025-11-19T05:00:00Z","v":486886,"vw":16.781376},{"c":15.7,"h":18.06,"l":15.21,"n":21050,"o":17.46,"t":"2025-11-20T05:00:00Z","v":1369439,"vw":15.811608},{"c":16.64,"h":16.9099,"l":15.83,"n":13816,"o":15.83,"t":"2025-11-21T05:00:00Z","v":580771,"vw":16.565081},{"c":15.67,"h":16.64,"l":15.63,"n":14079,"o":16.45,"t":"2025-11-24T05:00:00Z","v":748209,"vw":15.847383},{"c":16.45,"h":16.965,"l":15.89,"n":10623,"o":15.89,"t":"2025-11-25T05:00:00Z","v":540524,"vw":16.559794},{"c":16.75,"h":16.9,"l":16.32,"n":10482,"o":16.32,"t":"2025-11-26T05:00:00Z","v":669688,"vw":16.739651},{"c":16.52,"h":16.84,"l":16.39,"n":6218,"o":16.73,"t":"2025-11-28T05:00:00Z","v":260908,"vw":16.504781},{"c":17.01,"h":17.298,"l":16.35,"n":10223,"o":16.44,"t":"2025-12-01T05:00:00Z","v":520744,"vw":16.942049},{"c":17.5,"h":17.6,"l":16.73,"n":9862,"o":16.97,"t":"2025-12-02T05:00:00Z","v":504945,"vw":17.356832},{"c":18.59,"h":18.635,"l":17.435,"n":12228,"o":17.57,"t":"2025-12-03T05:00:00Z","v":618061,"vw":18.400575},{"c":18.22,"h":18.5,"l":17.69,"n":10029,"o":18.41,"t":"2025-12-04T05:00:00Z","v":470548,"vw":18.09021},{"c":17.54,"h":18.51,"l":17.53,"n":10444,"o":18.18,"t":"2025-12-05T05:00:00Z","v":483142,"vw":17.836146},{"c":17.01,"h":17.685,"l":16.95,"n":19772,"o":17.37,"t":"2025-12-08T05:00:00Z","v":1059082,"vw":17.197666},{"c":17.56,"h":17.665,"l":16.8001,"n":13458,"o":16.83,"t":"2025-12-09T05:00:00Z","v":722143,"vw":17.445364},{"c":18.23,"h":18.42,"l":17.56,"n":11742,"o":17.56,"t":"2025-12-10T05:00:00Z","v":752582,"vw":18.136531},{"c":18.39,"h":18.46,"l":18.02,"n":10677,"o":18.27,"t":"2025-12-11T05:00:00Z","v":476411,"vw":18.308756},{"c":18.74,"h":19.77,"l":18.56,"n":10980,"o":19.77,"t":"2025-12-12T05:00:00Z","v":589487,"vw":18.882488},{"c":18.99,"h":19.28,"l":18.161,"n":13046,"o":18.64,"t":"2025-12-15T05:00:00Z","v":537898,"vw":18.92826},{"c":19.11,"h":19.3,"l":18.64,"n":11607,"o":18.93,"t":"2025-12-16T05:00:00Z","v":610963,"vw":19.117073},{"c":18.82,"h":19.31,"l":18.5619,"n":13348,"o":19.04,"t":"2025-12-17T05:00:00Z","v":651729,"vw":18.870043},{"c":18.5,"h":19.24,"l":18.16,"n":10468,"o":19.01,"t":"2025-12-18T05:00:00Z","v":524478,"vw":18.475359},{"c":18.78,"h":18.99,"l":18.315,"n":13468,"o":18.52,"t":"2025-12-19T05:00:00Z","v":4432483,"vw":18.738568},{"c":18.41,"h":19.035,"l":18.41,"n":8497,"o":18.95,"t":"2025-12-22T05:00:00Z","v":512136,"vw":18.59675},{"c":17.95,"h":18.68,"l":17.87,"n":11409,"o":18.47,"t":"2025-12-23T05:00:00Z","v":636946,"vw":18.033808},{"c":18.24,"h":18.275,"l":17.86,"n":4115,"o":17.98,"t":"2025-12-24T05:00:00Z","v":208900,"vw":18.131305},{"c":18.06,"h":18.4799,"l":17.965,"n":13162,"o":18.24,"t":"2025-12-26T05:00:00Z","v":936072,"vw":18.060307},{"c":17.41,"h":18.05,"l":17.29,"n":9199,"o":18.05,"t":"2025-12-29T05:00:00Z","v":476976,"vw":17.526066},{"c":17.45,"h":17.48,"l":17.2,"n":8026,"o":17.39,"t":"2025-12-30T05:00:00Z","v":520466,"vw":17.419267},{"c":16.88,"h":17.44,"l":16.81,"n":9371,"o":17.37,"t":"2025-12-31T05:00:00Z","v":789991,"vw":16.907189},{"c":17.5,"h":17.64,"l":16.9,"n":7617,"o":17.07,"t":"2026-01-02T05:00:00Z","v":370757,"vw":17.423156},{"c":17.63,"h":18.18,"l":17.45,"n":9686,"o":17.48,"t":"2026-01-05T05:00:00Z","v":468144,"vw":17.661687},{"c":18.4,"h":18.45,"l":17.565,"n":12349,"o":17.6,"t":"2026-01-06T05:00:00Z","v":571728,"vw":18.220866},{"c":17.92,"h":18.47,"l":17.6,"n":11260,"o":18.39,"t":"2026-01-07T05:00:00Z","v":696569,"vw":17.916936},{"c":18.96,"h":19.37,"l":17.92,"n":11197,"o":17.92,"t":"2026-01-08T05:00:00Z","v":716134,"vw":18.915124},{"c":19.13,"h":19.22,"l":18.0906,"n":9659,"o":18.99,"t":"2026-01-09T05:00:00Z","v":623352,"vw":18.810151},{"c":18.7,"h":18.97,"l":18.115,"n":10315,"o":18.69,"t":"2026-01-12T05:00:00Z","v":524841,"vw":18.660684},{"c":19.19,"h":19.32,"l":18.77,"n":8875,"o":18.77,"t":"2026-01-13T05:00:00Z","v":472466,"vw":19.14014},{"c":19.21,"h":19.5,"l":18.96,"n":9362,"o":19.11,"t":"2026-01-14T05:00:00Z","v":370746,"vw":19.279185},{"c":19.39,"h":19.63,"l":18.95,"n":8764,"o":19.2,"t":"2026-01-15T05:00:00Z","v":418917,"vw":19.405645},{"c":18.98,"h":19.37,"l":18.78,"n":7371,"o":19.37,"t":"2026-01-16T05:00:00Z","v":329948,"vw":18.959927},{"c":19,"h":19.02,"l":18.4,"n":7668,"o":18.61,"t":"2026-01-20T05:00:00Z","v":384058,"vw":18.888771},{"c":19.93,"h":19.94,"l":19.155,"n":6769,"o":19.16,"t":"2026-01-21T05:00:00Z","v":268643,"vw":19.747964},{"c":19.33,"h":20.18,"l":19.15,"n":6994,"o":19.94,"t":"2026-01-22T05:00:00Z","v":360861,"vw":19.419196},{"c":19,"h":19.35,"l":18.89,"n":6798,"o":19.23,"t":"2026-01-23T05:00:00Z","v":491695,"vw":19.01569},{"c":19.24,"h":19.26,"l":18.73,"n":8066,"o":18.84,"t":"2026-01-26T05:00:00Z","v":418982,"vw":19.076375},{"c":18.8,"h":19.21,"l":18.67,"n":6798,"o":19.21,"t":"2026-01-27T05:00:00Z","v":366509,"vw":18.818954},{"c":18.5,"h":18.8656,"l":18.33,"n":6545,"o":18.7,"t":"2026-01-28T05:00:00Z","v":462599,"vw":18.486875},{"c":18.43,"h":18.8,"l":18.195,"n":5654,"o":18.44,"t":"2026-01-29T05:00:00Z","v":240690,"vw":18.437548},{"c":19.06,"h":19.06,"l":18.134,"n":6778,"o":18.26,"t":"2026-01-30T05:00:00Z","v":449484,"vw":18.832836},{"c":19.42,"h":19.44,"l":18.86,"n":6736,"o":18.86,"t":"2026-02-02T05:00:00Z","v":286974,"vw":19.315932},{"c":19.73,"h":20.245,"l":19.19,"n":8936,"o":19.24,"t":"2026-02-03T05:00:00Z","v":485990,"vw":19.778772},{"c":20.58,"h":20.9,"l":19.95,"n":8460,"o":20,"t":"2026-02-04T05:00:00Z","v":532114,"vw":20.534877},{"c":20.25,"h":20.73,"l":19.97,"n":10132,"o":20.57,"t":"2026-02-05T05:00:00Z","v":423755,"vw":20.262112},{"c":20.55,"h":20.7993,"l":20.27,"n":6564,"o":20.34,"t":"2026-02-06T05:00:00Z","v":342679,"vw":20.578966},{"c":20.35,"h":20.62,"l":20.105,"n":5524,"o":20.55,"t":"2026-02-09T05:00:00Z","v":273673,"vw":20.352067},{"c":20.32,"h":20.6299,"l":20.15,"n":6558,"o":20.44,"t":"2026-02-10T05:00:00Z","v":303371,"vw":20.354515},{"c":20.25,"h":20.74,"l":20.15,"n":5996,"o":20.34,"t":"2026-02-11T05:00:00Z","v":285212,"vw":20.297524},{"c":19.97,"h":20.62,"l":19.59,"n":5487,"o":20.31,"t":"2026-02-12T05:00:00Z","v":201281,"vw":19.948907},{"c":20.09,"h":20.2961,"l":19.44,"n":4796,"o":19.91,"t":"2026-02-13T05:00:00Z","v":188876,"vw":20.056544},{"c":20.37,"h":20.58,"l":19.86,"n":6771,"o":20.26,"t":"2026-02-17T05:00:00Z","v":322649,"vw":20.345196},{"c":19.92,"h":20.715,"l":19.8,"n":7131,"o":20.33,"t":"2026-02-18T05:00:00Z","v":313239,"vw":20.088551},{"c":20.48,"h":20.53,"l":19.725,"n":6585,"o":19.94,"t":"2026-02-19T05:00:00Z","v":291250,"vw":20.336495},{"c":21.28,"h":21.45,"l":20.39,"n":8351,"o":20.4,"t":"2026-02-20T05:00:00Z","v":349863,"vw":21.093372},{"c":21.16,"h":21.18,"l":20.3212,"n":7932,"o":21.17,"t":"2026-02-23T05:00:00Z","v":332322,"vw":20.905437},{"c":21.01,"h":21.43,"l":20.66,"n":6933,"o":21.16,"t":"2026-02-24T05:00:00Z","v":287771,"vw":21.074079},{"c":19.62,"h":20.14,"l":19,"n":12803,"o":19.49,"t":"2026-02-25T05:00:00Z","v":822240,"vw":19.522605},{"c":20.68,"h":21.61,"l":20.4,"n":8222,"o":21.14,"t":"2026-02-26T05:00:00Z","v":381959,"vw":20.759814},{"c":20.19,"h":20.67,"l":20.12,"n":5445,"o":20.34,"t":"2026-02-27T05:00:00Z","v":316657,"vw":20.260867},{"c":19.98,"h":20.07,"l":19.325,"n":7322,"o":19.81,"t":"2026-03-02T05:00:00Z","v":260215,"vw":19.835496},{"c":20.05,"h":20.1,"l":19.17,"n":9554,"o":19.52,"t":"2026-03-03T05:00:00Z","v":397417,"vw":19.793295},{"c":20.15,"h":20.315,"l":19.74,"n":6491,"o":20.17,"t":"2026-03-04T05:00:00Z","v":267689,"vw":20.126738},{"c":19.87,"h":20.21,"l":19.45,"n":6261,"o":20.05,"t":"2026-03-05T05:00:00Z","v":274879,"vw":19.784563},{"c":19.37,"h":19.65,"l":18.79,"n":8624,"o":19.65,"t":"2026-03-06T05:00:00Z","v":381955,"vw":19.186614},{"c":18.9,"h":19,"l":17.96,"n":7833,"o":18.93,"t":"2026-03-09T04:00:00Z","v":297328,"vw":18.564818},{"c":19.14,"h":20,"l":18.33,"n":8449,"o":18.61,"t":"2026-03-10T04:00:00Z","v":326949,"vw":19.296637},{"c":18.26,"h":19.26,"l":18.25,"n":5524,"o":19.04,"t":"2026-03-11T04:00:00Z","v":222493,"vw":18.505182},{"c":18.16,"h":18.45,"l":17.84,"n":8369,"o":17.99,"t":"2026-03-12T04:00:00Z","v":293454,"vw":18.197612},{"c":18.2,"h":18.75,"l":17.81,"n":7785,"o":18.36,"t":"2026-03-13T04:00:00Z","v":283616,"vw":18.138119},{"c":17.61,"h":18.485,"l":17.58,"n":7029,"o":18.31,"t":"2026-03-16T04:00:00Z","v":293065,"vw":17.803334},{"c":17.28,"h":18.12,"l":17.2104,"n":6393,"o":17.74,"t":"2026-03-17T04:00:00Z","v":268916,"vw":17.428232},{"c":16.88,"h":17.33,"l":16.83,"n":6358,"o":17.1,"t":"2026-03-18T04:00:00Z","v":282514,"vw":16.996978},{"c":17.42,"h":17.52,"l":16.91,"n":8078,"o":16.91,"t":"2026-03-19T04:00:00Z","v":302975,"vw":17.272499},{"c":17.69,"h":17.81,"l":17.36,"n":8183,"o":17.42,"t":"2026-03-20T04:00:00Z","v":514102,"vw":17.684483},{"c":17.91,"h":18.43,"l":17.81,"n":7579,"o":18.16,"t":"2026-03-23T04:00:00Z","v":347417,"vw":18.001317},{"c":17.94,"h":18.145,"l":17.7,"n":5720,"o":17.72,"t":"2026-03-24T04:00:00Z","v":257573,"vw":17.957772},{"c":17.87,"h":18.255,"l":17.69,"n":8351,"o":18.08,"t":"2026-03-25T04:00:00Z","v":334961,"vw":17.878369},{"c":16.43,"h":17.525,"l":15.9,"n":17323,"o":16.66,"t":"2026-03-26T04:00:00Z","v":886718,"vw":16.650125},{"c":16.02,"h":16.59,"l":15.735,"n":13777,"o":16.59,"t":"2026-03-27T04:00:00Z","v":771911,"vw":16.043295},{"c":15.38,"h":16.065,"l":15.26,"n":12045,"o":16.02,"t":"2026-03-30T04:00:00Z","v":567381,"vw":15.532262},{"c":15.59,"h":15.8199,"l":15.04,"n":12596,"o":15.54,"t":"2026-03-31T04:00:00Z","v":606118,"vw":15.405541},{"c":15.88,"h":16.205,"l":15.47,"n":11825,"o":15.78,"t":"2026-04-01T04:00:00Z","v":506551,"vw":15.99661},{"c":16,"h":16.295,"l":15.52,"n":12867,"o":15.73,"t":"2026-04-02T04:00:00Z","v":702741,"vw":16.029801},{"c":15.93,"h":16.1,"l":15.67,"n":10506,"o":15.9,"t":"2026-04-06T04:00:00Z","v":480925,"vw":15.898615},{"c":15.99,"h":17.36,"l":15.76,"n":25485,"o":17.04,"t":"2026-04-07T04:00:00Z","v":1433376,"vw":16.067864},{"c":16.8,"h":17.38,"l":16.46,"n":11528,"o":16.59,"t":"2026-04-08T04:00:00Z","v":615110,"vw":16.871997},{"c":17.86,"h":18.02,"l":16.47,"n":13869,"o":16.64,"t":"2026-04-09T04:00:00Z","v":728899,"vw":17.507186},{"c":17.62,"h":18.04,"l":17.55,"n":9681,"o":18.04,"t":"2026-04-10T04:00:00Z","v":383688,"vw":17.696283},{"c":17.55,"h":17.755,"l":17.09,"n":10372,"o":17.39,"t":"2026-04-13T04:00:00Z","v":510550,"vw":17.506611},{"c":17.85,"h":18.01,"l":17.39,"n":12973,"o":17.61,"t":"2026-04-14T04:00:00Z","v":549637,"vw":17.770013},{"c":18.17,"h":18.28,"l":17.69,"n":9063,"o":17.95,"t":"2026-04-15T04:00:00Z","v":428811,"vw":18.112549},{"c":17.82,"h":18.47,"l":17.75,"n":9697,"o":18.15,"t":"2026-04-16T04:00:00Z","v":512707,"vw":17.994938},{"c":18.89,"h":19.21,"l":18.1,"n":10668,"o":18.24,"t":"2026-04-17T04:00:00Z","v":468465,"vw":18.923303},{"c":19.61,"h":19.73,"l":18.56,"n":8430,"o":18.7,"t":"2026-04-20T04:00:00Z","v":404973,"vw":19.3841},{"c":18.91,"h":19.905,"l":18.9,"n":9653,"o":19.61,"t":"2026-04-21T04:00:00Z","v":348201,"vw":19.128116},{"c":19.04,"h":19.08,"l":18.51,"n":9571,"o":18.99,"t":"2026-04-22T04:00:00Z","v":333019,"vw":18.907913},{"c":18.75,"h":19.14,"l":18.55,"n":8919,"o":19.14,"t":"2026-04-23T04:00:00Z","v":307913,"vw":18.798452},{"c":18.7,"h":18.86,"l":18.5,"n":6282,"o":18.74,"t":"2026-04-24T04:00:00Z","v":209022,"vw":18.705421},{"c":18.88,"h":19,"l":18.68,"n":9266,"o":18.7,"t":"2026-04-27T04:00:00Z","v":355954,"vw":18.847938},{"c":18.49,"h":19.11,"l":18.275,"n":9019,"o":18.85,"t":"2026-04-28T04:00:00Z","v":299800,"vw":18.542923},{"c":18.3,"h":18.6,"l":18.17,"n":9176,"o":18.39,"t":"2026-04-29T04:00:00Z","v":254766,"vw":18.335331},{"c":18.52,"h":18.73,"l":18.265,"n":6702,"o":18.28,"t":"2026-04-30T04:00:00Z","v":222662,"vw":18.534819},{"c":18.43,"h":18.8,"l":18.29,"n":7222,"o":18.4,"t":"2026-05-01T04:00:00Z","v":239701,"vw":18.438347},{"c":17.12,"h":18.2816,"l":16.94,"n":8071,"o":18.21,"t":"2026-05-04T04:00:00Z","v":359406,"vw":17.3732},{"c":17.61,"h":17.83,"l":17.12,"n":6875,"o":17.26,"t":"2026-05-05T04:00:00Z","v":211750,"vw":17.613204},{"c":18.09,"h":18.75,"l":17.815,"n":6741,"o":17.96,"t":"2026-05-06T04:00:00Z","v":205313,"vw":18.068441},{"c":17.8,"h":18.24,"l":17.48,"n":7141,"o":18.24,"t":"2026-05-07T04:00:00Z","v":269190,"vw":17.792004},{"c":17.94,"h":18.085,"l":17.3247,"n":6435,"o":17.94,"t":"2026-05-08T04:00:00Z","v":198624,"vw":17.900054},{"c":17.03,"h":17.94,"l":16.83,"n":7594,"o":17.94,"t":"2026-05-11T04:00:00Z","v":403574,"vw":17.077609},{"c":16.3,"h":17.03,"l":16.2,"n":9651,"o":17.03,"t":"2026-05-12T04:00:00Z","v":358639,"vw":16.392816},{"c":16.07,"h":16.335,"l":15.8,"n":8082,"o":16.3,"t":"2026-05-13T04:00:00Z","v":374825,"vw":16.062075},{"c":15.97,"h":16.5,"l":15.92,"n":7162,"o":16.29,"t":"2026-05-14T04:00:00Z","v":301975,"vw":16.074997},{"c":15.69,"h":16.064,"l":15.64,"n":8554,"o":15.91,"t":"2026-05-15T04:00:00Z","v":443304,"vw":15.74532},{"c":15.35,"h":15.895,"l":15.29,"n":9435,"o":15.7,"t":"2026-05-18T04:00:00Z","v":449516,"vw":15.430916},{"c":15.33,"h":15.4,"l":14.91,"n":12844,"o":15.3,"t":"2026-05-19T04:00:00Z","v":660086,"vw":15.262694},{"c":15.77,"h":15.8,"l":15,"n":12374,"o":15.28,"t":"2026-05-20T04:00:00Z","v":665209,"vw":15.612902},{"c":17.27,"h":17.35,"l":15,"n":13301,"o":15.95,"t":"2026-05-21T04:00:00Z","v":609317,"vw":16.680962},{"c":16.66,"h":17.34,"l":16.57,"n":11700,"o":17.19,"t":"2026-05-22T04:00:00Z","v":468457,"vw":16.790919},{"c":17.16,"h":17.21,"l":16.67,"n":11162,"o":16.91,"t":"2026-05-26T04:00:00Z","v":599873,"vw":17.055485},{"c":17.24,"h":17.82,"l":17.17,"n":10669,"o":17.39,"t":"2026-05-27T04:00:00Z","v":457001,"vw":17.41711},{"c":17.6,"h":17.73,"l":17.075,"n":8732,"o":17.16,"t":"2026-05-28T04:00:00Z","v":346646,"vw":17.533803},{"c":17.7,"h":17.92,"l":17.12,"n":9892,"o":17.62,"t":"2026-05-29T04:00:00Z","v":431568,"vw":17.691297},{"c":17.45,"h":17.6,"l":17.15,"n":11875,"o":17.52,"t":"2026-06-01T04:00:00Z","v":614296,"vw":17.382241},{"c":17.39,"h":17.71,"l":17.36,"n":7430,"o":17.58,"t":"2026-06-02T04:00:00Z","v":342712,"vw":17.503027},{"c":17.04,"h":17.33,"l":16.86,"n":11515,"o":17.28,"t":"2026-06-03T04:00:00Z","v":674706,"vw":17.04461},{"c":17.19,"h":17.57,"l":16.74,"n":12991,"o":17.48,"t":"2026-06-04T04:00:00Z","v":678021,"vw":17.055447},{"c":16.33,"h":17.3,"l":16.07,"n":16067,"o":17.19,"t":"2026-06-05T04:00:00Z","v":896338,"vw":16.264896},{"c":16.73,"h":16.9,"l":16.2,"n":18950,"o":16.56,"t":"2026-06-08T04:00:00Z","v":1285432,"vw":16.604345},{"c":16.89,"h":17.35,"l":16.33,"n":11170,"o":16.74,"t":"2026-06-09T04:00:00Z","v":655967,"vw":16.906995},{"c":16.65,"h":17.4,"l":16.57,"n":10712,"o":16.96,"t":"2026-06-10T04:00:00Z","v":485422,"vw":16.856428},{"c":17.43,"h":17.475,"l":16.75,"n":13273,"o":16.87,"t":"2026-06-11T04:00:00Z","v":965238,"vw":17.227487},{"c":17.37,"h":17.68,"l":16.88,"n":6115,"o":17.43,"t":"2026-06-12T04:00:00Z","v":302521,"vw":17.401128},{"c":16.85,"h":17.74,"l":16.58,"n":8250,"o":17.37,"t":"2026-06-15T04:00:00Z","v":590423,"vw":16.928749},{"c":16.3,"h":17.16,"l":16.265,"n":7069,"o":16.83,"t":"2026-06-16T04:00:00Z","v":360078,"vw":16.526847},{"c":16.01,"h":16.86,"l":15.98,"n":7354,"o":16.51,"t":"2026-06-17T04:00:00Z","v":364618,"vw":16.287817},{"c":15.94,"h":16.72,"l":15.89,"n":9683,"o":16.27,"t":"2026-06-18T04:00:00Z","v":735295,"vw":16.169513},{"c":15.89,"h":16.29,"l":15.67,"n":9826,"o":15.94,"t":"2026-06-22T04:00:00Z","v":732089,"vw":15.896109},{"c":15.25,"h":16.1,"l":15.19,"n":9668,"o":15.89,"t":"2026-06-23T04:00:00Z","v":477755,"vw":15.406627},{"c":15.98,"h":16,"l":15.36,"n":10194,"o":15.48,"t":"2026-06-24T04:00:00Z","v":549769,"vw":15.80046},{"c":15.62,"h":16.2,"l":15.41,"n":10566,"o":16.06,"t":"2026-06-25T04:00:00Z","v":664045,"vw":15.617629},{"c":15.98,"h":16.02,"l":15.55,"n":8127,"o":15.71,"t":"2026-06-26T04:00:00Z","v":955433,"vw":15.909079},{"c":15.48,"h":15.95,"l":15.11,"n":9884,"o":15.95,"t":"2026-06-29T04:00:00Z","v":533133,"vw":15.425419},{"c":14.83,"h":15.5,"l":14.79,"n":11692,"o":15.45,"t":"2026-06-30T04:00:00Z","v":788008,"vw":14.911913},{"c":15.1,"h":15.295,"l":14.79,"n":7864,"o":14.88,"t":"2026-07-01T04:00:00Z","v":404058,"vw":15.118314},{"c":15.09,"h":15.41,"l":14.96,"n":9263,"o":15.29,"t":"2026-07-02T04:00:00Z","v":560548,"vw":15.122361},{"c":14.75,"h":15.15,"l":14.68,"n":8746,"o":15.03,"t":"2026-07-06T04:00:00Z","v":432511,"vw":14.817982},{"c":15.1,"h":15.21,"l":14.78,"n":11009,"o":14.89,"t":"2026-07-07T04:00:00Z","v":487476,"vw":15.092947},{"c":15.11,"h":15.2,"l":14.8,"n":13898,"o":15.06,"t":"2026-07-08T04:00:00Z","v":643164,"vw":15.022648},{"c":15.03,"h":15.22,"l":14.81,"n":11041,"o":15.07,"t":"2026-07-09T04:00:00Z","v":463755,"vw":14.98023},{"c":15.36,"h":15.5,"l":15.08,"n":10773,"o":15.15,"t":"2026-07-10T04:00:00Z","v":499413,"vw":15.385473},{"c":15.38,"h":15.85,"l":15.33,"n":10168,"o":15.39,"t":"2026-07-13T04:00:00Z","v":903698,"vw":15.471462},{"c":14.31,"h":15.83,"l":14.18,"n":17589,"o":15.35,"t":"2026-07-14T04:00:00Z","v":1222472,"vw":14.517},{"c":14.77,"h":14.9,"l":14.26,"n":11675,"o":14.47,"t":"2026-07-15T04:00:00Z","v":1086262,"vw":14.676298},{"c":15.34,"h":15.35,"l":14.845,"n":12562,"o":14.93,"t":"2026-07-16T04:00:00Z","v":895911,"vw":15.13374},{"c":14.49,"h":15.62,"l":14.48,"n":13808,"o":15.34,"t":"2026-07-17T04:00:00Z","v":1013528,"vw":14.969989},{"c":14.86,"h":14.915,"l":14.5,"n":13245,"o":14.76,"t":"2026-07-20T04:00:00Z","v":680687,"vw":14.795801},{"c":14.59,"h":14.8596,"l":14,"n":20175,"o":14.72,"t":"2026-07-21T04:00:00Z","v":1563741,"vw":14.341803},{"c":14.73,"h":14.9116,"l":14.2,"n":24868,"o":14.81,"t":"2026-07-22T04:00:00Z","v":1960233,"vw":14.53122},{"c":14.3,"h":14.71,"l":14.2141,"n":11983,"o":14.71,"t":"2026-07-23T04:00:00Z","v":724618,"vw":14.370161},{"c":14.55,"h":14.56,"l":14.02,"n":11028,"o":14.31,"t":"2026-07-24T04:00:00Z","v":590811,"vw":14.393761},{"c":15.11,"h":15.175,"l":14.695,"n":10529,"o":14.74,"t":"2026-07-27T04:00:00Z","v":536689,"vw":15.021924},{"c":15.86,"h":15.985,"l":15.2,"n":8799,"o":15.32,"t":"2026-07-28T04:00:00Z","v":503491,"vw":15.7027},{"c":15.61,"h":15.84,"l":15.17,"n":12099,"o":15.8,"t":"2026-07-29T04:00:00Z","v":618467,"vw":15.534254},{"c":15.48,"h":15.645,"l":15.21,"n":9297,"o":15.46,"t":"2026-07-30T04:00:00Z","v":540940,"vw":15.477034},{"c":15.2,"h":15.5,"l":15.16,"n":7816,"o":15.48,"t":"2026-07-31T04:00:00Z","v":340727,"vw":15.275112},{"c":15.42,"h":16.065,"l":15.15,"n":16646,"o":15.52,"t":"2026-08-03T04:00:00Z","v":919326,"vw":15.50491},{"c":15.54,"h":15.8,"l":15.305,"n":11880,"o":15.34,"t":"2026-08-04T04:00:00Z","v":539605,"vw":15.563138},{"c":15.61,"h":15.72,"l":15.32,"n":9053,"o":15.72,"t":"2026-08-05T04:00:00Z","v":372927,"vw":15.5555},{"c":15.64,"h":15.985,"l":15.5373,"n":8359,"o":15.59,"t":"2026-08-06T04:00:00Z","v":387681,"vw":15.704124},{"c":15.75,"h":15.93,"l":15.3579,"n":8288,"o":15.6,"t":"2026-08-07T04:00:00Z","v":349168,"vw":15.702753},{"c":16.11,"h":16.21,"l":15.66,"n":10671,"o":15.75,"t":"2026-08-10T04:00:00Z","v":634107,"vw":16.084014},{"c":15.76,"h":16.14,"l":15.5885,"n":9311,"o":16.11,"t":"2026-08-11T04:00:00Z","v":379355,"vw":15.752674},{"c":15.47,"h":15.64,"l":15.2575,"n":6863,"o":15.64,"t":"2026-08-12T04:00:00Z","v":335531,"vw":15.419858},{"c":15.3,"h":15.65,"l":15.25,"n":8872,"o":15.58,"t":"2026-08-13T04:00:00Z","v":625329,"vw":15.382885},{"c":15.24,"h":15.31,"l":15.06,"n":8580,"o":15.26,"t":"2026-08-14T04:00:00Z","v":357736,"vw":15.204318},{"c":15.5,"h":15.55,"l":15.02,"n":11275,"o":15.12,"t":"2026-08-17T04:00:00Z","v":504561,"vw":15.343876},{"c":15.27,"h":15.725,"l":15.205,"n":11528,"o":15.65,"t":"2026-08-18T04:00:00Z","v":592418,"vw":15.409788},{"c":15.87,"h":15.925,"l":15.4,"n":9550,"o":15.4,"t":"2026-08-19T04:00:00Z","v":415997,"vw":15.765605},{"c":15.29,"h":15.54,"l":15.045,"n":11631,"o":15.54,"t":"2026-08-20T04:00:00Z","v":559464,"vw":15.22545},{"c":15.47,"h":15.62,"l":15.36,"n":6815,"o":15.46,"t":"2026-08-21T04:00:00Z","v":371227,"vw":15.489289},{"c":15.62,"h":15.85,"l":15.53,"n":7014,"o":15.53,"t":"2026-08-24T04:00:00Z","v":370343,"vw":15.643664},{"c":14.31,"h":15.32,"l":14.125,"n":14679,"o":15.32,"t":"2026-08-25T04:00:00Z","v":1105681,"vw":14.391531},{"c":14.41,"h":14.78,"l":14.29,"n":11065,"o":14.455,"t":"2026-08-26T04:00:00Z","v":719546,"vw":14.456601},{"c":13.84,"h":14.38,"l":13.55,"n":12558,"o":14.38,"t":"2026-08-27T04:00:00Z","v":1062749,"vw":13.863463},{"c":13.69,"h":14.13,"l":13.59,"n":10071,"o":13.92,"t":"2026-08-28T04:00:00Z","v":818537,"vw":13.741866},{"c":13.7,"h":13.81,"l":13.3,"n":14779,"o":13.75,"t":"2026-08-31T04:00:00Z","v":1398427,"vw":13.672224},{"c":12.84,"h":13.77,"l":12.7799,"n":17123,"o":13.64,"t":"2026-09-01T04:00:00Z","v":1658554,"vw":13.140925},{"c":13.49,"h":13.535,"l":13.02,"n":16489,"o":13.08,"t":"2026-09-02T04:00:00Z","v":1347600,"vw":13.370754},{"c":13.65,"h":13.66,"l":13.04,"n":12399,"o":13.64,"t":"2026-09-03T04:00:00Z","v":973042,"vw":13.431924},{"c":14.07,"h":14.11,"l":13.25,"n":14573,"o":13.57,"t":"2026-09-04T04:00:00Z","v":1017910,"vw":13.72321},{"c":13.38,"h":14.02,"l":13.28,"n":14122,"o":13.95,"t":"2026-09-08T04:00:00Z","v":966326,"vw":13.491282},{"c":12.93,"h":13.7795,"l":12.63,"n":20559,"o":13.35,"t":"2026-09-09T04:00:00Z","v":1761582,"vw":13.1453},{"c":12.28,"h":12.47,"l":10.2,"n":38397,"o":10.2,"t":"2026-09-10T04:00:00Z","v":4774954,"vw":11.989747},{"c":12.71,"h":12.86,"l":12.42,"n":17354,"o":12.51,"t":"2026-09-11T04:00:00Z","v":1231792,"vw":12.684257},{"c":12.91,"h":13.13,"l":12.34,"n":20062,"o":12.55,"t":"2026-09-14T04:00:00Z","v":1323696,"vw":12.865001},{"c":13.27,"h":13.3,"l":12.88,"n":16916,"o":12.92,"t":"2026-09-15T04:00:00Z","v":1693638,"vw":13.108171},{"c":12.93,"h":13.335,"l":12.775,"n":16612,"o":13.2,"t":"2026-09-16T04:00:00Z","v":1519330,"vw":13.06143},{"c":13.24,"h":13.402,"l":12.74,"n":13767,"o":13.18,"t":"2026-09-17T04:00:00Z","v":1064195,"vw":13.181543},{"c":13.07,"h":13.6209,"l":13.01,"n":15933,"o":13.24,"t":"2026-09-18T04:00:00Z","v":3751024,"vw":13.305712},{"c":13.04,"h":13.13,"l":12.88,"n":13180,"o":13,"t":"2026-09-21T04:00:00Z","v":1066049,"vw":13.036356},{"c":13.38,"h":13.62,"l":13.19,"n":12345,"o":13.28,"t":"2026-09-22T04:00:00Z","v":962196,"vw":13.362091},{"c":13.11,"h":13.48,"l":13.09,"n":10570,"o":13.27,"t":"2026-09-23T04:00:00Z","v":700539,"vw":13.266179},{"c":13.22,"h":13.25,"l":12.9,"n":12895,"o":13.2,"t":"2026-09-24T04:00:00Z","v":797180,"vw":13.094302},{"c":13,"h":13.42,"l":12.92,"n":10631,"o":13.305,"t":"2026-09-25T04:00:00Z","v":1421592,"vw":13.085996},{"c":13.21,"h":13.36,"l":12.9,"n":12085,"o":13.04,"t":"2026-09-28T04:00:00Z","v":978192,"vw":13.141389},{"c":13.07,"h":13.395,"l":12.99,"n":11611,"o":13.395,"t":"2026-09-29T04:00:00Z","v":975824,"vw":13.110465},{"c":12.79,"h":13.13,"l":12.54,"n":14298,"o":13.1,"t":"2026-09-30T04:00:00Z","v":1460202,"vw":12.792096},{"c":12.69,"h":12.9,"l":12.46,"n":14421,"o":12.86,"t":"2026-10-01T04:00:00Z","v":1068919,"vw":12.684145},{"c":12.58,"h":12.73,"l":12.22,"n":14193,"o":12.67,"t":"2026-10-02T04:00:00Z","v":936614,"vw":12.494137},{"c":12.82,"h":12.865,"l":12.32,"n":10108,"o":12.66,"t":"2026-10-05T04:00:00Z","v":810579,"vw":12.709259},{"c":13.04,"h":13.05,"l":12.47,"n":10011,"o":12.72,"t":"2026-10-06T04:00:00Z","v":837241,"vw":12.875714},{"c":12.76,"h":13.1,"l":12.7,"n":13682,"o":13.04,"t":"2026-10-07T04:00:00Z","v":1779198,"vw":12.885715},{"c":13.06,"h":13.08,"l":12.54,"n":11561,"o":12.73,"t":"2026-10-08T04:00:00Z","v":1016592,"vw":12.906921},{"c":12.75,"h":13.04,"l":12.58,"n":12485,"o":13.04,"t":"2026-10-09T04:00:00Z","v":1422808,"vw":12.73205},{"c":13.22,"h":13.36,"l":12.75,"n":8467,"o":12.8,"t":"2026-10-12T04:00:00Z","v":777833,"vw":13.112109},{"c":13.1,"h":13.55,"l":13.04,"n":9711,"o":13.4,"t":"2026-10-13T04:00:00Z","v":540899,"vw":13.141002},{"c":13.24,"h":13.26,"l":12.72,"n":9628,"o":13.08,"t":"2026-10-14T04:00:00Z","v":941870,"vw":13.083875},{"c":13.84,"h":13.99,"l":13.37,"n":6918,"o":13.58,"t":"2026-10-15T04:00:00Z","v":455390,"vw":13.777229},{"c":13.76,"h":14.265,"l":13.68,"n":8882,"o":13.89,"t":"2026-10-16T04:00:00Z","v":644503,"vw":13.8692},{"c":13.52,"h":13.74,"l":13.44,"n":6356,"o":13.58,"t":"2026-10-19T04:00:00Z","v":339754,"vw":13.532112},{"c":13.55,"h":13.735,"l":13.39,"n":6556,"o":13.62,"t":"2026-10-20T04:00:00Z","v":326252,"vw":13.520561},{"c":13.22,"h":13.61,"l":13.175,"n":5813,"o":13.57,"t":"2026-10-21T04:00:00Z","v":340059,"vw":13.269523},{"c":14.22,"h":14.28,"l":13.18,"n":8559,"o":13.24,"t":"2026-10-22T04:00:00Z","v":670477,"vw":14.050027},{"c":14.13,"h":14.2299,"l":13.76,"n":7413,"o":14.05,"t":"2026-10-23T04:00:00Z","v":465970,"vw":14.061327}],"volatilityBars":[{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-09-22T10:15:00Z","v":100,"vw":12.93},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-09-22T11:30:00Z","v":100,"vw":13.29},{"c":13.505,"h":13.52,"l":13.24,"n":297,"o":13.3,"t":"2026-09-22T13:30:00Z","v":37892,"vw":13.43209},{"c":13.5,"h":13.5,"l":13.33,"n":208,"o":13.47,"t":"2026-09-22T13:45:00Z","v":20901,"vw":13.407718},{"c":13.62,"h":13.62,"l":13.5,"n":214,"o":13.52,"t":"2026-09-22T14:00:00Z","v":24271,"vw":13.551255},{"c":13.5,"h":13.62,"l":13.46,"n":513,"o":13.6004,"t":"2026-09-22T14:15:00Z","v":36867,"vw":13.514736},{"c":13.395,"h":13.51,"l":13.395,"n":229,"o":13.495,"t":"2026-09-22T14:30:00Z","v":27558,"vw":13.476712},{"c":13.35,"h":13.385,"l":13.325,"n":206,"o":13.38,"t":"2026-09-22T14:45:00Z","v":8636,"vw":13.358943},{"c":13.355,"h":13.37,"l":13.32,"n":371,"o":13.36,"t":"2026-09-22T15:00:00Z","v":19258,"vw":13.348179},{"c":13.28,"h":13.37,"l":13.275,"n":481,"o":13.37,"t":"2026-09-22T15:15:00Z","v":22821,"vw":13.296057},{"c":13.22,"h":13.28,"l":13.21,"n":379,"o":13.28,"t":"2026-09-22T15:30:00Z","v":14814,"vw":13.238933},{"c":13.25,"h":13.25,"l":13.19,"n":324,"o":13.2,"t":"2026-09-22T15:45:00Z","v":16473,"vw":13.214104},{"c":13.21,"h":13.27,"l":13.205,"n":308,"o":13.26,"t":"2026-09-22T16:00:00Z","v":17753,"vw":13.233},{"c":13.22,"h":13.23,"l":13.21,"n":102,"o":13.22,"t":"2026-09-22T16:15:00Z","v":4033,"vw":13.217727},{"c":13.215,"h":13.23,"l":13.2,"n":415,"o":13.23,"t":"2026-09-22T16:30:00Z","v":20482,"vw":13.212381},{"c":13.27,"h":13.27,"l":13.215,"n":286,"o":13.22,"t":"2026-09-22T16:45:00Z","v":21596,"vw":13.240687},{"c":13.23,"h":13.29,"l":13.23,"n":197,"o":13.28,"t":"2026-09-22T17:00:00Z","v":11281,"vw":13.255895},{"c":13.26,"h":13.26,"l":13.23,"n":199,"o":13.23,"t":"2026-09-22T17:15:00Z","v":10337,"vw":13.244622},{"c":13.25,"h":13.27,"l":13.235,"n":369,"o":13.27,"t":"2026-09-22T17:30:00Z","v":17882,"vw":13.255121},{"c":13.325,"h":13.35,"l":13.25,"n":467,"o":13.26,"t":"2026-09-22T17:45:00Z","v":37723,"vw":13.29014},{"c":13.29,"h":13.35,"l":13.285,"n":271,"o":13.325,"t":"2026-09-22T18:00:00Z","v":13663,"vw":13.315934},{"c":13.345,"h":13.4,"l":13.295,"n":392,"o":13.295,"t":"2026-09-22T18:15:00Z","v":21082,"vw":13.353025},{"c":13.32,"h":13.37,"l":13.31,"n":293,"o":13.36,"t":"2026-09-22T18:30:00Z","v":13357,"vw":13.337631},{"c":13.305,"h":13.3401,"l":13.285,"n":602,"o":13.325,"t":"2026-09-22T18:45:00Z","v":46026,"vw":13.312393},{"c":13.35,"h":13.37,"l":13.305,"n":721,"o":13.31,"t":"2026-09-22T19:00:00Z","v":62649,"vw":13.335834},{"c":13.37,"h":13.375,"l":13.33,"n":555,"o":13.35,"t":"2026-09-22T19:15:00Z","v":39181,"vw":13.35652},{"c":13.375,"h":13.38,"l":13.32,"n":1169,"o":13.365,"t":"2026-09-22T19:30:00Z","v":84798,"vw":13.349372},{"c":13.39,"h":13.41,"l":13.32,"n":2054,"o":13.385,"t":"2026-09-22T19:45:00Z","v":165572,"vw":13.37965},{"c":13.38,"h":13.38,"l":13.38,"n":13,"o":13.38,"t":"2026-09-22T20:00:00Z","v":129505,"vw":13.38},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-09-22T20:30:00Z","v":1404,"vw":13.38},{"c":13.17,"h":13.38,"l":13.09,"n":154,"o":13.27,"t":"2026-09-23T13:30:00Z","v":11269,"vw":13.211889},{"c":13.24,"h":13.24,"l":13.09,"n":307,"o":13.12,"t":"2026-09-23T13:45:00Z","v":16110,"vw":13.173263},{"c":13.32,"h":13.32,"l":13.21,"n":166,"o":13.21,"t":"2026-09-23T14:00:00Z","v":9393,"vw":13.246958},{"c":13.31,"h":13.355,"l":13.3,"n":307,"o":13.34,"t":"2026-09-23T14:15:00Z","v":15981,"vw":13.326367},{"c":13.27,"h":13.35,"l":13.25,"n":186,"o":13.31,"t":"2026-09-23T14:30:00Z","v":11097,"vw":13.315273},{"c":13.39,"h":13.39,"l":13.27,"n":309,"o":13.28,"t":"2026-09-23T14:45:00Z","v":12339,"vw":13.32711},{"c":13.425,"h":13.44,"l":13.35,"n":257,"o":13.39,"t":"2026-09-23T15:00:00Z","v":13621,"vw":13.395678},{"c":13.385,"h":13.48,"l":13.385,"n":310,"o":13.44,"t":"2026-09-23T15:15:00Z","v":25046,"vw":13.453975},{"c":13.415,"h":13.42,"l":13.36,"n":239,"o":13.38,"t":"2026-09-23T15:30:00Z","v":15261,"vw":13.394587},{"c":13.43,"h":13.43,"l":13.4,"n":154,"o":13.42,"t":"2026-09-23T15:45:00Z","v":8511,"vw":13.418993},{"c":13.38,"h":13.43,"l":13.37,"n":326,"o":13.43,"t":"2026-09-23T16:00:00Z","v":24939,"vw":13.394316},{"c":13.415,"h":13.42,"l":13.37,"n":177,"o":13.38,"t":"2026-09-23T16:15:00Z","v":8998,"vw":13.397351},{"c":13.44,"h":13.46,"l":13.39,"n":345,"o":13.42,"t":"2026-09-23T16:30:00Z","v":24063,"vw":13.428494},{"c":13.43,"h":13.4399,"l":13.35,"n":402,"o":13.43,"t":"2026-09-23T16:45:00Z","v":26886,"vw":13.403117},{"c":13.43,"h":13.45,"l":13.375,"n":190,"o":13.44,"t":"2026-09-23T17:00:00Z","v":11203,"vw":13.413493},{"c":13.4,"h":13.435,"l":13.38,"n":207,"o":13.42,"t":"2026-09-23T17:15:00Z","v":21155,"vw":13.416186},{"c":13.3277,"h":13.4,"l":13.285,"n":393,"o":13.4,"t":"2026-09-23T17:30:00Z","v":22053,"vw":13.340824},{"c":13.34,"h":13.34,"l":13.325,"n":232,"o":13.33,"t":"2026-09-23T17:45:00Z","v":10434,"vw":13.331168},{"c":13.38,"h":13.4,"l":13.32,"n":380,"o":13.33,"t":"2026-09-23T18:00:00Z","v":15623,"vw":13.358582},{"c":13.34,"h":13.38,"l":13.34,"n":288,"o":13.3701,"t":"2026-09-23T18:15:00Z","v":22197,"vw":13.369589},{"c":13.325,"h":13.34,"l":13.29,"n":396,"o":13.34,"t":"2026-09-23T18:30:00Z","v":20429,"vw":13.315518},{"c":13.31,"h":13.34,"l":13.29,"n":355,"o":13.32,"t":"2026-09-23T18:45:00Z","v":15736,"vw":13.316077},{"c":13.25,"h":13.31,"l":13.24,"n":436,"o":13.31,"t":"2026-09-23T19:00:00Z","v":36975,"vw":13.26401},{"c":13.13,"h":13.25,"l":13.11,"n":699,"o":13.25,"t":"2026-09-23T19:15:00Z","v":41966,"vw":13.182069},{"c":13.17,"h":13.19,"l":13.13,"n":687,"o":13.14,"t":"2026-09-23T19:30:00Z","v":41174,"vw":13.167609},{"c":13.12,"h":13.2,"l":13.1,"n":1797,"o":13.175,"t":"2026-09-23T19:45:00Z","v":119835,"vw":13.150009},{"c":13.11,"h":13.12,"l":13.11,"n":18,"o":13.11,"t":"2026-09-23T20:00:00Z","v":80673,"vw":13.110014},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-23T20:30:00Z","v":225,"vw":13.11},{"c":13.085,"h":13.25,"l":13.035,"n":148,"o":13.2,"t":"2026-09-24T13:30:00Z","v":13805,"vw":13.14943},{"c":13.015,"h":13.13,"l":13.01,"n":459,"o":13.09,"t":"2026-09-24T13:45:00Z","v":24892,"vw":13.070956},{"c":13.05,"h":13.1,"l":13.01,"n":456,"o":13.01,"t":"2026-09-24T14:00:00Z","v":28566,"vw":13.050294},{"c":12.98,"h":13.05,"l":12.96,"n":280,"o":13.05,"t":"2026-09-24T14:15:00Z","v":9779,"vw":12.998176},{"c":12.95,"h":13.01,"l":12.93,"n":305,"o":12.99,"t":"2026-09-24T14:30:00Z","v":12190,"vw":12.985084},{"c":12.91,"h":12.98,"l":12.9,"n":565,"o":12.97,"t":"2026-09-24T14:45:00Z","v":31483,"vw":12.940098},{"c":12.92,"h":12.93,"l":12.92,"n":341,"o":12.925,"t":"2026-09-24T15:00:00Z","v":13093,"vw":12.922535},{"c":12.9501,"h":12.98,"l":12.91,"n":424,"o":12.91,"t":"2026-09-24T15:15:00Z","v":19253,"vw":12.95943},{"c":12.955,"h":12.985,"l":12.95,"n":420,"o":12.96,"t":"2026-09-24T15:30:00Z","v":25534,"vw":12.965698},{"c":12.975,"h":12.98,"l":12.94,"n":360,"o":12.95,"t":"2026-09-24T15:45:00Z","v":17266,"vw":12.958181},{"c":13.02,"h":13.02,"l":12.96,"n":352,"o":12.97,"t":"2026-09-24T16:00:00Z","v":19967,"vw":12.989647},{"c":13.11,"h":13.2,"l":13.01,"n":475,"o":13.01,"t":"2026-09-24T16:15:00Z","v":25374,"vw":13.104963},{"c":13.14,"h":13.18,"l":13.08,"n":420,"o":13.1,"t":"2026-09-24T16:30:00Z","v":14491,"vw":13.112365},{"c":13.1222,"h":13.14,"l":13.1222,"n":139,"o":13.125,"t":"2026-09-24T16:45:00Z","v":6563,"vw":13.126776},{"c":13.12,"h":13.13,"l":13.085,"n":352,"o":13.13,"t":"2026-09-24T17:00:00Z","v":25472,"vw":13.105558},{"c":13.095,"h":13.1376,"l":13.095,"n":294,"o":13.13,"t":"2026-09-24T17:15:00Z","v":24736,"vw":13.102695},{"c":13.08,"h":13.105,"l":13.075,"n":344,"o":13.1,"t":"2026-09-24T17:30:00Z","v":14841,"vw":13.083617},{"c":13.08,"h":13.085,"l":13.06,"n":303,"o":13.085,"t":"2026-09-24T17:45:00Z","v":27300,"vw":13.068278},{"c":13.07,"h":13.09,"l":13.0505,"n":299,"o":13.09,"t":"2026-09-24T18:00:00Z","v":13096,"vw":13.063846},{"c":13.1,"h":13.1,"l":13.065,"n":270,"o":13.065,"t":"2026-09-24T18:15:00Z","v":11908,"vw":13.078779},{"c":13.04,"h":13.09,"l":13.04,"n":368,"o":13.09,"t":"2026-09-24T18:30:00Z","v":17953,"vw":13.070027},{"c":13.025,"h":13.06,"l":13.025,"n":357,"o":13.05,"t":"2026-09-24T18:45:00Z","v":13705,"vw":13.041288},{"c":12.985,"h":13.025,"l":12.96,"n":435,"o":13.025,"t":"2026-09-24T19:00:00Z","v":19193,"vw":12.985354},{"c":13.1,"h":13.1,"l":13,"n":555,"o":13,"t":"2026-09-24T19:15:00Z","v":39889,"vw":13.056922},{"c":13.135,"h":13.17,"l":13.1,"n":748,"o":13.1,"t":"2026-09-24T19:30:00Z","v":62446,"vw":13.147024},{"c":13.21,"h":13.22,"l":13.09,"n":1757,"o":13.14,"t":"2026-09-24T19:45:00Z","v":128837,"vw":13.150036},{"c":13.22,"h":13.22,"l":13.22,"n":9,"o":13.22,"t":"2026-09-24T20:00:00Z","v":85730,"vw":13.22},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-24T20:30:00Z","v":1216,"vw":13.22},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-24T21:00:00Z","v":12141,"vw":13.22},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-24T21:15:00Z","v":1116,"vw":13.22},{"c":13.26,"h":13.305,"l":12.92,"n":277,"o":13.305,"t":"2026-09-25T13:30:00Z","v":19259,"vw":13.185319},{"c":13.29,"h":13.29,"l":13.22,"n":177,"o":13.25,"t":"2026-09-25T13:45:00Z","v":8944,"vw":13.247138},{"c":13.285,"h":13.295,"l":13.15,"n":309,"o":13.275,"t":"2026-09-25T14:00:00Z","v":15389,"vw":13.219128},{"c":13.31,"h":13.31,"l":13.28,"n":179,"o":13.285,"t":"2026-09-25T14:15:00Z","v":9121,"vw":13.294688},{"c":13.29,"h":13.31,"l":13.24,"n":200,"o":13.31,"t":"2026-09-25T14:30:00Z","v":13234,"vw":13.266801},{"c":13.29,"h":13.305,"l":13.24,"n":259,"o":13.29,"t":"2026-09-25T14:45:00Z","v":14000,"vw":13.276797},{"c":13.32,"h":13.32,"l":13.28,"n":288,"o":13.28,"t":"2026-09-25T15:00:00Z","v":13759,"vw":13.29295},{"c":13.3,"h":13.35,"l":13.3,"n":225,"o":13.32,"t":"2026-09-25T15:15:00Z","v":9775,"vw":13.327406},{"c":13.261,"h":13.31,"l":13.26,"n":271,"o":13.3,"t":"2026-09-25T15:30:00Z","v":13789,"vw":13.289592},{"c":13.34,"h":13.34,"l":13.24,"n":302,"o":13.26,"t":"2026-09-25T15:45:00Z","v":10701,"vw":13.260274},{"c":13.37,"h":13.42,"l":13.36,"n":360,"o":13.36,"t":"2026-09-25T16:00:00Z","v":17035,"vw":13.396701},{"c":13.36,"h":13.38,"l":13.34,"n":260,"o":13.37,"t":"2026-09-25T16:15:00Z","v":13971,"vw":13.364409},{"c":13.33,"h":13.39,"l":13.32,"n":210,"o":13.365,"t":"2026-09-25T16:30:00Z","v":12536,"vw":13.355006},{"c":13.355,"h":13.355,"l":13.32,"n":213,"o":13.33,"t":"2026-09-25T16:45:00Z","v":9576,"vw":13.335408},{"c":13.37,"h":13.375,"l":13.35,"n":159,"o":13.355,"t":"2026-09-25T17:00:00Z","v":8253,"vw":13.364256},{"c":13.331,"h":13.3601,"l":13.33,"n":203,"o":13.3601,"t":"2026-09-25T17:15:00Z","v":22010,"vw":13.352453},{"c":13.3,"h":13.33,"l":13.28,"n":195,"o":13.33,"t":"2026-09-25T17:30:00Z","v":19440,"vw":13.302113},{"c":13.2901,"h":13.34,"l":13.28,"n":207,"o":13.3081,"t":"2026-09-25T17:45:00Z","v":14357,"vw":13.312385},{"c":13.285,"h":13.295,"l":13.25,"n":216,"o":13.29,"t":"2026-09-25T18:00:00Z","v":10976,"vw":13.273998},{"c":13.26,"h":13.29,"l":13.251,"n":137,"o":13.285,"t":"2026-09-25T18:15:00Z","v":7908,"vw":13.281707},{"c":13.305,"h":13.355,"l":13.26,"n":543,"o":13.26,"t":"2026-09-25T18:30:00Z","v":60387,"vw":13.321735},{"c":13.315,"h":13.32,"l":13.3,"n":114,"o":13.3,"t":"2026-09-25T18:45:00Z","v":7477,"vw":13.305552},{"c":13.291,"h":13.315,"l":13.28,"n":286,"o":13.315,"t":"2026-09-25T19:00:00Z","v":16492,"vw":13.294245},{"c":13.23,"h":13.29,"l":13.23,"n":406,"o":13.29,"t":"2026-09-25T19:15:00Z","v":25134,"vw":13.256384},{"c":13.19,"h":13.24,"l":13.19,"n":772,"o":13.23,"t":"2026-09-25T19:30:00Z","v":58040,"vw":13.219226},{"c":13.025,"h":13.205,"l":12.99,"n":2797,"o":13.19,"t":"2026-09-25T19:45:00Z","v":311970,"vw":13.056165},{"c":13,"h":13,"l":13,"n":19,"o":13,"t":"2026-09-25T20:00:00Z","v":660138,"vw":13},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-09-25T20:30:00Z","v":1868,"vw":13},{"c":13.105,"h":13.14,"l":12.985,"n":327,"o":13.04,"t":"2026-09-28T13:30:00Z","v":46649,"vw":13.022919},{"c":13.025,"h":13.106,"l":12.9,"n":733,"o":13.07,"t":"2026-09-28T13:45:00Z","v":203490,"vw":12.956981},{"c":13.27,"h":13.27,"l":13.05,"n":638,"o":13.05,"t":"2026-09-28T14:00:00Z","v":35492,"vw":13.159419},{"c":13.27,"h":13.33,"l":13.24,"n":346,"o":13.275,"t":"2026-09-28T14:15:00Z","v":20667,"vw":13.274404},{"c":13.3,"h":13.33,"l":13.26,"n":308,"o":13.26,"t":"2026-09-28T14:30:00Z","v":18436,"vw":13.285604},{"c":13.205,"h":13.29,"l":13.19,"n":446,"o":13.28,"t":"2026-09-28T14:45:00Z","v":21706,"vw":13.234114},{"c":13.175,"h":13.19,"l":13.12,"n":304,"o":13.19,"t":"2026-09-28T15:00:00Z","v":13030,"vw":13.152653},{"c":13.15,"h":13.255,"l":13.15,"n":446,"o":13.1774,"t":"2026-09-28T15:15:00Z","v":25259,"vw":13.205265},{"c":13.105,"h":13.18,"l":13.1,"n":195,"o":13.16,"t":"2026-09-28T15:30:00Z","v":7655,"vw":13.14414},{"c":13.055,"h":13.1,"l":13.04,"n":165,"o":13.1,"t":"2026-09-28T15:45:00Z","v":8013,"vw":13.061432},{"c":13.11,"h":13.115,"l":13.05,"n":259,"o":13.055,"t":"2026-09-28T16:00:00Z","v":10538,"vw":13.080091},{"c":13.315,"h":13.345,"l":13.11,"n":453,"o":13.13,"t":"2026-09-28T16:15:00Z","v":21390,"vw":13.227506},{"c":13.195,"h":13.325,"l":13.18,"n":347,"o":13.32,"t":"2026-09-28T16:30:00Z","v":27639,"vw":13.272295},{"c":13.2,"h":13.225,"l":13.13,"n":312,"o":13.195,"t":"2026-09-28T16:45:00Z","v":13836,"vw":13.175401},{"c":13.3,"h":13.36,"l":13.16,"n":500,"o":13.19,"t":"2026-09-28T17:00:00Z","v":30320,"vw":13.206164},{"c":13.26,"h":13.29,"l":13.23,"n":245,"o":13.28,"t":"2026-09-28T17:15:00Z","v":8812,"vw":13.260479},{"c":13.26,"h":13.265,"l":13.24,"n":209,"o":13.26,"t":"2026-09-28T17:30:00Z","v":7813,"vw":13.250717},{"c":13.31,"h":13.33,"l":13.26,"n":435,"o":13.26,"t":"2026-09-28T17:45:00Z","v":18721,"vw":13.296708},{"c":13.27,"h":13.31,"l":13.24,"n":411,"o":13.3,"t":"2026-09-28T18:00:00Z","v":35549,"vw":13.265705},{"c":13.31,"h":13.31,"l":13.27,"n":152,"o":13.27,"t":"2026-09-28T18:15:00Z","v":10606,"vw":13.297836},{"c":13.31,"h":13.33,"l":13.27,"n":325,"o":13.31,"t":"2026-09-28T18:30:00Z","v":14312,"vw":13.304063},{"c":13.3,"h":13.32,"l":13.28,"n":331,"o":13.3,"t":"2026-09-28T18:45:00Z","v":25107,"vw":13.296399},{"c":13.27,"h":13.3,"l":13.27,"n":267,"o":13.3,"t":"2026-09-28T19:00:00Z","v":12145,"vw":13.290871},{"c":13.26,"h":13.28,"l":13.24,"n":428,"o":13.27,"t":"2026-09-28T19:15:00Z","v":27147,"vw":13.26963},{"c":13.23,"h":13.28,"l":13.23,"n":606,"o":13.27,"t":"2026-09-28T19:30:00Z","v":26072,"vw":13.261769},{"c":13.205,"h":13.225,"l":13.13,"n":1751,"o":13.22,"t":"2026-09-28T19:45:00Z","v":116039,"vw":13.175917},{"c":13.21,"h":13.21,"l":13.21,"n":12,"o":13.21,"t":"2026-09-28T20:00:00Z","v":144303,"vw":13.21},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-09-28T20:30:00Z","v":2467,"vw":13.21},{"c":13.11,"h":13.395,"l":13.03,"n":289,"o":13.395,"t":"2026-09-29T13:30:00Z","v":15481,"vw":13.172869},{"c":13.02,"h":13.1,"l":13.02,"n":233,"o":13.1,"t":"2026-09-29T13:45:00Z","v":10313,"vw":13.062311},{"c":13.06,"h":13.11,"l":12.99,"n":389,"o":13.02,"t":"2026-09-29T14:00:00Z","v":43190,"vw":13.020188},{"c":13.035,"h":13.12,"l":13.02,"n":437,"o":13.07,"t":"2026-09-29T14:15:00Z","v":54157,"vw":13.0563},{"c":13.07,"h":13.09,"l":13.05,"n":250,"o":13.05,"t":"2026-09-29T14:30:00Z","v":18216,"vw":13.062677},{"c":13.06,"h":13.09,"l":13.04,"n":332,"o":13.05,"t":"2026-09-29T14:45:00Z","v":65970,"vw":13.05923},{"c":13.085,"h":13.1,"l":13.03,"n":202,"o":13.06,"t":"2026-09-29T15:00:00Z","v":12926,"vw":13.067629},{"c":13.275,"h":13.315,"l":13.07,"n":791,"o":13.1,"t":"2026-09-29T15:15:00Z","v":66698,"vw":13.219105},{"c":13.275,"h":13.325,"l":13.25,"n":611,"o":13.26,"t":"2026-09-29T15:30:00Z","v":45627,"vw":13.288258},{"c":13.2,"h":13.33,"l":13.19,"n":382,"o":13.275,"t":"2026-09-29T15:45:00Z","v":22815,"vw":13.260167},{"c":13.15,"h":13.2,"l":13.15,"n":170,"o":13.2,"t":"2026-09-29T16:00:00Z","v":6408,"vw":13.179176},{"c":13.22,"h":13.23,"l":13.16,"n":267,"o":13.16,"t":"2026-09-29T16:15:00Z","v":26959,"vw":13.196025},{"c":13.18,"h":13.24,"l":13.16,"n":170,"o":13.225,"t":"2026-09-29T16:30:00Z","v":6899,"vw":13.221873},{"c":13.09,"h":13.17,"l":13.09,"n":260,"o":13.17,"t":"2026-09-29T16:45:00Z","v":13500,"vw":13.141028},{"c":13.09,"h":13.095,"l":13.08,"n":187,"o":13.09,"t":"2026-09-29T17:00:00Z","v":19964,"vw":13.082295},{"c":13.085,"h":13.0927,"l":13.07,"n":150,"o":13.0927,"t":"2026-09-29T17:15:00Z","v":7234,"vw":13.085318},{"c":13.1,"h":13.11,"l":13.08,"n":282,"o":13.08,"t":"2026-09-29T17:30:00Z","v":14372,"vw":13.097865},{"c":13.1,"h":13.13,"l":13.0809,"n":285,"o":13.12,"t":"2026-09-29T17:45:00Z","v":24275,"vw":13.093668},{"c":13.13,"h":13.17,"l":13.1,"n":286,"o":13.1,"t":"2026-09-29T18:00:00Z","v":15206,"vw":13.132093},{"c":13.12,"h":13.175,"l":13.11,"n":296,"o":13.12,"t":"2026-09-29T18:15:00Z","v":56718,"vw":13.142116},{"c":13.11,"h":13.165,"l":13.1,"n":702,"o":13.13,"t":"2026-09-29T18:30:00Z","v":53889,"vw":13.13283},{"c":13.12,"h":13.125,"l":13.05,"n":517,"o":13.1,"t":"2026-09-29T18:45:00Z","v":33749,"vw":13.082464},{"c":13.09,"h":13.12,"l":13.08,"n":242,"o":13.12,"t":"2026-09-29T19:00:00Z","v":11084,"vw":13.097262},{"c":13.07,"h":13.09,"l":13.055,"n":528,"o":13.08,"t":"2026-09-29T19:15:00Z","v":36274,"vw":13.073809},{"c":13.06,"h":13.11,"l":13.06,"n":751,"o":13.06,"t":"2026-09-29T19:30:00Z","v":42826,"vw":13.079645},{"c":13.08,"h":13.095,"l":13.035,"n":1667,"o":13.06,"t":"2026-09-29T19:45:00Z","v":119304,"vw":13.069538},{"c":13.07,"h":13.07,"l":13.07,"n":19,"o":13.07,"t":"2026-09-29T20:00:00Z","v":112765,"vw":13.07},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-09-29T20:30:00Z","v":4042,"vw":13.07},{"c":13.05,"h":13.13,"l":12.81,"n":345,"o":13.12,"t":"2026-09-30T13:30:00Z","v":33776,"vw":13.048745},{"c":12.89,"h":13.045,"l":12.845,"n":289,"o":13.04,"t":"2026-09-30T13:45:00Z","v":20964,"vw":12.899211},{"c":12.99,"h":13.02,"l":12.8926,"n":411,"o":12.9,"t":"2026-09-30T14:00:00Z","v":34568,"vw":12.944851},{"c":12.8,"h":12.985,"l":12.77,"n":470,"o":12.96,"t":"2026-09-30T14:15:00Z","v":42775,"vw":12.897149},{"c":12.84,"h":12.845,"l":12.75,"n":418,"o":12.75,"t":"2026-09-30T14:30:00Z","v":50610,"vw":12.794908},{"c":12.84,"h":12.875,"l":12.81,"n":396,"o":12.84,"t":"2026-09-30T14:45:00Z","v":34925,"vw":12.840247},{"c":12.87,"h":12.9,"l":12.8,"n":596,"o":12.83,"t":"2026-09-30T15:00:00Z","v":58249,"vw":12.83993},{"c":12.765,"h":12.895,"l":12.74,"n":493,"o":12.87,"t":"2026-09-30T15:15:00Z","v":35966,"vw":12.820974},{"c":12.66,"h":12.7999,"l":12.655,"n":368,"o":12.7999,"t":"2026-09-30T15:30:00Z","v":29524,"vw":12.726195},{"c":12.63,"h":12.7,"l":12.63,"n":243,"o":12.66,"t":"2026-09-30T15:45:00Z","v":10394,"vw":12.666605},{"c":12.6,"h":12.68,"l":12.595,"n":220,"o":12.63,"t":"2026-09-30T16:00:00Z","v":15670,"vw":12.64075},{"c":12.65,"h":12.67,"l":12.61,"n":244,"o":12.61,"t":"2026-09-30T16:15:00Z","v":17892,"vw":12.638453},{"c":12.61,"h":12.66,"l":12.6,"n":250,"o":12.645,"t":"2026-09-30T16:30:00Z","v":16458,"vw":12.622586},{"c":12.65,"h":12.65,"l":12.59,"n":387,"o":12.6,"t":"2026-09-30T16:45:00Z","v":27980,"vw":12.617251},{"c":12.59,"h":12.65,"l":12.54,"n":601,"o":12.64,"t":"2026-09-30T17:00:00Z","v":64460,"vw":12.596552},{"c":12.595,"h":12.68,"l":12.545,"n":784,"o":12.6,"t":"2026-09-30T17:15:00Z","v":112768,"vw":12.609879},{"c":12.68,"h":12.68,"l":12.59,"n":470,"o":12.6,"t":"2026-09-30T17:30:00Z","v":41848,"vw":12.624495},{"c":12.72,"h":12.7599,"l":12.67,"n":255,"o":12.6878,"t":"2026-09-30T17:45:00Z","v":12451,"vw":12.696351},{"c":12.75,"h":12.78,"l":12.71,"n":278,"o":12.72,"t":"2026-09-30T18:00:00Z","v":21805,"vw":12.742399},{"c":12.73,"h":12.7505,"l":12.6,"n":718,"o":12.7505,"t":"2026-09-30T18:15:00Z","v":58151,"vw":12.65928},{"c":12.81,"h":12.825,"l":12.685,"n":430,"o":12.73,"t":"2026-09-30T18:30:00Z","v":37641,"vw":12.729566},{"c":12.85,"h":12.85,"l":12.77,"n":281,"o":12.81,"t":"2026-09-30T18:45:00Z","v":32511,"vw":12.796152},{"c":12.97,"h":12.97,"l":12.82,"n":815,"o":12.84,"t":"2026-09-30T19:00:00Z","v":70882,"vw":12.880933},{"c":12.88,"h":13.02,"l":12.87,"n":1746,"o":12.97,"t":"2026-09-30T19:15:00Z","v":181834,"vw":12.942516},{"c":12.845,"h":12.92,"l":12.84,"n":577,"o":12.875,"t":"2026-09-30T19:30:00Z","v":32045,"vw":12.90128},{"c":12.78,"h":12.89,"l":12.78,"n":1548,"o":12.845,"t":"2026-09-30T19:45:00Z","v":135879,"vw":12.837727},{"c":12.79,"h":12.79,"l":12.79,"n":17,"o":12.79,"t":"2026-09-30T20:00:00Z","v":188012,"vw":12.79},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-09-30T20:15:00Z","v":28746,"vw":12.79},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-09-30T20:30:00Z","v":1400,"vw":12.79},{"c":12.615,"h":12.86,"l":12.6,"n":267,"o":12.86,"t":"2026-10-01T13:30:00Z","v":17265,"vw":12.735198},{"c":12.62,"h":12.65,"l":12.58,"n":289,"o":12.62,"t":"2026-10-01T13:45:00Z","v":18437,"vw":12.609874},{"c":12.7,"h":12.725,"l":12.58,"n":442,"o":12.59,"t":"2026-10-01T14:00:00Z","v":24575,"vw":12.637937},{"c":12.63,"h":12.715,"l":12.62,"n":228,"o":12.715,"t":"2026-10-01T14:15:00Z","v":16288,"vw":12.663969},{"c":12.575,"h":12.67,"l":12.56,"n":344,"o":12.625,"t":"2026-10-01T14:30:00Z","v":21476,"vw":12.61636},{"c":12.49,"h":12.59,"l":12.49,"n":412,"o":12.58,"t":"2026-10-01T14:45:00Z","v":20621,"vw":12.546166},{"c":12.515,"h":12.55,"l":12.475,"n":434,"o":12.49,"t":"2026-10-01T15:00:00Z","v":25592,"vw":12.50638},{"c":12.5,"h":12.54,"l":12.49,"n":398,"o":12.52,"t":"2026-10-01T15:15:00Z","v":19992,"vw":12.507633},{"c":12.475,"h":12.5152,"l":12.46,"n":426,"o":12.49,"t":"2026-10-01T15:30:00Z","v":21386,"vw":12.48509},{"c":12.4999,"h":12.51,"l":12.475,"n":231,"o":12.49,"t":"2026-10-01T15:45:00Z","v":11358,"vw":12.487885},{"c":12.56,"h":12.62,"l":12.5,"n":294,"o":12.5,"t":"2026-10-01T16:00:00Z","v":15785,"vw":12.573408},{"c":12.59,"h":12.605,"l":12.57,"n":341,"o":12.57,"t":"2026-10-01T16:15:00Z","v":17310,"vw":12.586391},{"c":12.65,"h":12.675,"l":12.6,"n":284,"o":12.6,"t":"2026-10-01T16:30:00Z","v":10876,"vw":12.646422},{"c":12.635,"h":12.695,"l":12.6,"n":503,"o":12.64,"t":"2026-10-01T16:45:00Z","v":28207,"vw":12.656007},{"c":12.65,"h":12.68,"l":12.63,"n":381,"o":12.63,"t":"2026-10-01T17:00:00Z","v":26854,"vw":12.653387},{"c":12.645,"h":12.69,"l":12.645,"n":406,"o":12.645,"t":"2026-10-01T17:15:00Z","v":21346,"vw":12.669344},{"c":12.69,"h":12.77,"l":12.65,"n":862,"o":12.65,"t":"2026-10-01T17:30:00Z","v":64078,"vw":12.699541},{"c":12.67,"h":12.705,"l":12.67,"n":486,"o":12.69,"t":"2026-10-01T17:45:00Z","v":39071,"vw":12.681815},{"c":12.695,"h":12.7,"l":12.65,"n":494,"o":12.66,"t":"2026-10-01T18:00:00Z","v":17922,"vw":12.668413},{"c":12.695,"h":12.74,"l":12.67,"n":587,"o":12.69,"t":"2026-10-01T18:15:00Z","v":46380,"vw":12.702019},{"c":12.6609,"h":12.71,"l":12.6609,"n":261,"o":12.69,"t":"2026-10-01T18:30:00Z","v":10606,"vw":12.683612},{"c":12.6499,"h":12.675,"l":12.62,"n":354,"o":12.67,"t":"2026-10-01T18:45:00Z","v":23100,"vw":12.646379},{"c":12.62,"h":12.65,"l":12.585,"n":434,"o":12.645,"t":"2026-10-01T19:00:00Z","v":26295,"vw":12.613322},{"c":12.68,"h":12.68,"l":12.62,"n":613,"o":12.62,"t":"2026-10-01T19:15:00Z","v":36919,"vw":12.648523},{"c":12.765,"h":12.81,"l":12.64,"n":1031,"o":12.68,"t":"2026-10-01T19:30:00Z","v":68602,"vw":12.711522},{"c":12.69,"h":12.9,"l":12.685,"n":2813,"o":12.775,"t":"2026-10-01T19:45:00Z","v":265002,"vw":12.770897},{"c":12.69,"h":12.69,"l":12.69,"n":20,"o":12.69,"t":"2026-10-01T20:00:00Z","v":128285,"vw":12.69},{"c":12.57,"h":12.64,"l":12.29,"n":69,"o":12.64,"t":"2026-10-01T20:15:00Z","v":12475,"vw":12.401362},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-01T20:30:00Z","v":900,"vw":12.69},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-01T23:30:00Z","v":199,"vw":12.79},{"c":12.45,"h":12.7,"l":12.36,"n":195,"o":12.7,"t":"2026-10-02T13:30:00Z","v":28081,"vw":12.587651},{"c":12.46,"h":12.51,"l":12.42,"n":204,"o":12.44,"t":"2026-10-02T13:45:00Z","v":13592,"vw":12.450593},{"c":12.52,"h":12.545,"l":12.43,"n":183,"o":12.44,"t":"2026-10-02T14:00:00Z","v":9655,"vw":12.484587},{"c":12.525,"h":12.61,"l":12.51,"n":347,"o":12.52,"t":"2026-10-02T14:15:00Z","v":13407,"vw":12.539817},{"c":12.51,"h":12.57,"l":12.51,"n":201,"o":12.52,"t":"2026-10-02T14:30:00Z","v":7718,"vw":12.533419},{"c":12.48,"h":12.515,"l":12.45,"n":219,"o":12.515,"t":"2026-10-02T14:45:00Z","v":9442,"vw":12.480879},{"c":12.295,"h":12.44,"l":12.22,"n":1441,"o":12.44,"t":"2026-10-02T15:00:00Z","v":135182,"vw":12.273777},{"c":12.29,"h":12.305,"l":12.255,"n":348,"o":12.305,"t":"2026-10-02T15:15:00Z","v":19858,"vw":12.282126},{"c":12.31,"h":12.33,"l":12.29,"n":211,"o":12.29,"t":"2026-10-02T15:30:00Z","v":8614,"vw":12.311409},{"c":12.335,"h":12.335,"l":12.3,"n":356,"o":12.3,"t":"2026-10-02T15:45:00Z","v":13655,"vw":12.319616},{"c":12.28,"h":12.34,"l":12.28,"n":333,"o":12.335,"t":"2026-10-02T16:00:00Z","v":16389,"vw":12.315403},{"c":12.26,"h":12.285,"l":12.25,"n":194,"o":12.28,"t":"2026-10-02T16:15:00Z","v":8534,"vw":12.269083},{"c":12.27,"h":12.29,"l":12.255,"n":239,"o":12.255,"t":"2026-10-02T16:30:00Z","v":12692,"vw":12.264566},{"c":12.46,"h":12.47,"l":12.26,"n":636,"o":12.27,"t":"2026-10-02T16:45:00Z","v":35774,"vw":12.38111},{"c":12.49,"h":12.52,"l":12.45,"n":392,"o":12.45,"t":"2026-10-02T17:00:00Z","v":19622,"vw":12.481223},{"c":12.495,"h":12.53,"l":12.475,"n":407,"o":12.495,"t":"2026-10-02T17:15:00Z","v":23755,"vw":12.502365},{"c":12.51,"h":12.51,"l":12.455,"n":358,"o":12.49,"t":"2026-10-02T17:30:00Z","v":20442,"vw":12.475279},{"c":12.56,"h":12.58,"l":12.505,"n":486,"o":12.505,"t":"2026-10-02T17:45:00Z","v":26660,"vw":12.556507},{"c":12.57,"h":12.58,"l":12.525,"n":473,"o":12.555,"t":"2026-10-02T18:00:00Z","v":29401,"vw":12.551784},{"c":12.575,"h":12.575,"l":12.535,"n":464,"o":12.55,"t":"2026-10-02T18:15:00Z","v":18289,"vw":12.547388},{"c":12.61,"h":12.6193,"l":12.555,"n":462,"o":12.57,"t":"2026-10-02T18:30:00Z","v":23284,"vw":12.578773},{"c":12.695,"h":12.73,"l":12.63,"n":613,"o":12.63,"t":"2026-10-02T18:45:00Z","v":33198,"vw":12.688723},{"c":12.61,"h":12.7,"l":12.605,"n":670,"o":12.69,"t":"2026-10-02T19:00:00Z","v":50152,"vw":12.66589},{"c":12.54,"h":12.61,"l":12.53,"n":511,"o":12.61,"t":"2026-10-02T19:15:00Z","v":22270,"vw":12.566288},{"c":12.56,"h":12.56,"l":12.52,"n":728,"o":12.55,"t":"2026-10-02T19:30:00Z","v":29627,"vw":12.544398},{"c":12.58,"h":12.625,"l":12.5425,"n":2209,"o":12.56,"t":"2026-10-02T19:45:00Z","v":123845,"vw":12.588525},{"c":12.58,"h":12.58,"l":12.58,"n":13,"o":12.58,"t":"2026-10-02T20:00:00Z","v":147621,"vw":12.58},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-02T20:15:00Z","v":8928,"vw":12.58},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-02T20:30:00Z","v":200,"vw":12.58},{"c":12.5249,"h":12.74,"l":12.52,"n":194,"o":12.66,"t":"2026-10-05T13:30:00Z","v":19499,"vw":12.622775},{"c":12.41,"h":12.54,"l":12.39,"n":241,"o":12.5319,"t":"2026-10-05T13:45:00Z","v":10336,"vw":12.440892},{"c":12.55,"h":12.55,"l":12.41,"n":216,"o":12.41,"t":"2026-10-05T14:00:00Z","v":10046,"vw":12.469871},{"c":12.43,"h":12.52,"l":12.43,"n":274,"o":12.51,"t":"2026-10-05T14:15:00Z","v":26267,"vw":12.501558},{"c":12.47,"h":12.5,"l":12.32,"n":352,"o":12.41,"t":"2026-10-05T14:30:00Z","v":26325,"vw":12.400523},{"c":12.395,"h":12.48,"l":12.37,"n":238,"o":12.48,"t":"2026-10-05T14:45:00Z","v":12101,"vw":12.413319},{"c":12.4,"h":12.4,"l":12.36,"n":146,"o":12.395,"t":"2026-10-05T15:00:00Z","v":7678,"vw":12.375184},{"c":12.39,"h":12.41,"l":12.37,"n":211,"o":12.38,"t":"2026-10-05T15:15:00Z","v":9584,"vw":12.388969},{"c":12.46,"h":12.46,"l":12.405,"n":189,"o":12.405,"t":"2026-10-05T15:30:00Z","v":10237,"vw":12.433452},{"c":12.455,"h":12.46,"l":12.41,"n":147,"o":12.45,"t":"2026-10-05T15:45:00Z","v":6286,"vw":12.438101},{"c":12.53,"h":12.55,"l":12.455,"n":239,"o":12.455,"t":"2026-10-05T16:00:00Z","v":13117,"vw":12.50788},{"c":12.5738,"h":12.5738,"l":12.53,"n":79,"o":12.54,"t":"2026-10-05T16:15:00Z","v":3209,"vw":12.553296},{"c":12.63,"h":12.635,"l":12.58,"n":219,"o":12.58,"t":"2026-10-05T16:30:00Z","v":10923,"vw":12.611806},{"c":12.6,"h":12.62,"l":12.58,"n":209,"o":12.62,"t":"2026-10-05T16:45:00Z","v":9417,"vw":12.599092},{"c":12.585,"h":12.6,"l":12.585,"n":224,"o":12.6,"t":"2026-10-05T17:00:00Z","v":17596,"vw":12.596787},{"c":12.61,"h":12.64,"l":12.59,"n":378,"o":12.59,"t":"2026-10-05T17:15:00Z","v":29540,"vw":12.611965},{"c":12.65,"h":12.67,"l":12.61,"n":413,"o":12.61,"t":"2026-10-05T17:30:00Z","v":46684,"vw":12.640847},{"c":12.71,"h":12.71,"l":12.6461,"n":179,"o":12.66,"t":"2026-10-05T17:45:00Z","v":10327,"vw":12.687571},{"c":12.72,"h":12.735,"l":12.7,"n":312,"o":12.72,"t":"2026-10-05T18:00:00Z","v":33023,"vw":12.720901},{"c":12.77,"h":12.7899,"l":12.72,"n":229,"o":12.72,"t":"2026-10-05T18:15:00Z","v":16245,"vw":12.751145},{"c":12.735,"h":12.78,"l":12.735,"n":224,"o":12.78,"t":"2026-10-05T18:30:00Z","v":14299,"vw":12.763076},{"c":12.705,"h":12.735,"l":12.7,"n":340,"o":12.73,"t":"2026-10-05T18:45:00Z","v":21069,"vw":12.720898},{"c":12.75,"h":12.755,"l":12.695,"n":296,"o":12.705,"t":"2026-10-05T19:00:00Z","v":14848,"vw":12.711584},{"c":12.775,"h":12.81,"l":12.75,"n":579,"o":12.75,"t":"2026-10-05T19:15:00Z","v":40253,"vw":12.775591},{"c":12.82,"h":12.85,"l":12.76,"n":888,"o":12.775,"t":"2026-10-05T19:30:00Z","v":68735,"vw":12.812927},{"c":12.82,"h":12.865,"l":12.77,"n":2053,"o":12.81,"t":"2026-10-05T19:45:00Z","v":174928,"vw":12.822441},{"c":12.82,"h":12.82,"l":12.82,"n":7,"o":12.82,"t":"2026-10-05T20:00:00Z","v":117084,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-05T20:15:00Z","v":17856,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-05T20:30:00Z","v":216,"vw":12.82},{"c":12.48,"h":12.51,"l":12.48,"n":12,"o":12.51,"t":"2026-10-06T11:00:00Z","v":429,"vw":12.49},{"c":12.5,"h":12.73,"l":12.47,"n":247,"o":12.72,"t":"2026-10-06T13:30:00Z","v":17987,"vw":12.634778},{"c":12.62,"h":12.63,"l":12.525,"n":217,"o":12.525,"t":"2026-10-06T13:45:00Z","v":17757,"vw":12.593837},{"c":12.69,"h":12.8,"l":12.62,"n":312,"o":12.62,"t":"2026-10-06T14:00:00Z","v":20895,"vw":12.712474},{"c":12.685,"h":12.72,"l":12.62,"n":312,"o":12.69,"t":"2026-10-06T14:15:00Z","v":26508,"vw":12.659715},{"c":12.76,"h":12.78,"l":12.68,"n":179,"o":12.68,"t":"2026-10-06T14:30:00Z","v":7301,"vw":12.729302},{"c":12.81,"h":12.85,"l":12.765,"n":416,"o":12.765,"t":"2026-10-06T14:45:00Z","v":26212,"vw":12.800658},{"c":12.82,"h":12.85,"l":12.81,"n":133,"o":12.82,"t":"2026-10-06T15:00:00Z","v":6606,"vw":12.829274},{"c":12.86,"h":12.86,"l":12.83,"n":183,"o":12.8499,"t":"2026-10-06T15:15:00Z","v":8779,"vw":12.838775},{"c":12.9,"h":12.91,"l":12.85,"n":203,"o":12.85,"t":"2026-10-06T15:30:00Z","v":12513,"vw":12.872527},{"c":12.87,"h":12.885,"l":12.83,"n":178,"o":12.88,"t":"2026-10-06T15:45:00Z","v":7488,"vw":12.86059},{"c":12.86,"h":12.89,"l":12.86,"n":136,"o":12.87,"t":"2026-10-06T16:00:00Z","v":7063,"vw":12.86832},{"c":12.8,"h":12.87,"l":12.8,"n":178,"o":12.87,"t":"2026-10-06T16:15:00Z","v":15805,"vw":12.828663},{"c":12.865,"h":12.865,"l":12.77,"n":153,"o":12.8,"t":"2026-10-06T16:30:00Z","v":25055,"vw":12.819044},{"c":12.79,"h":12.86,"l":12.79,"n":181,"o":12.86,"t":"2026-10-06T16:45:00Z","v":11241,"vw":12.81762},{"c":12.785,"h":12.8037,"l":12.77,"n":101,"o":12.79,"t":"2026-10-06T17:00:00Z","v":11434,"vw":12.783782},{"c":12.73,"h":12.7853,"l":12.71,"n":241,"o":12.7853,"t":"2026-10-06T17:15:00Z","v":18422,"vw":12.756604},{"c":12.73,"h":12.77,"l":12.73,"n":232,"o":12.7458,"t":"2026-10-06T17:30:00Z","v":16510,"vw":12.746725},{"c":12.88,"h":12.88,"l":12.71,"n":438,"o":12.71,"t":"2026-10-06T17:45:00Z","v":31575,"vw":12.811461},{"c":12.82,"h":12.88,"l":12.8,"n":317,"o":12.88,"t":"2026-10-06T18:00:00Z","v":15543,"vw":12.823246},{"c":12.77,"h":12.82,"l":12.76,"n":297,"o":12.82,"t":"2026-10-06T18:15:00Z","v":20933,"vw":12.789206},{"c":12.835,"h":12.86,"l":12.775,"n":354,"o":12.78,"t":"2026-10-06T18:30:00Z","v":25412,"vw":12.835538},{"c":12.87,"h":12.875,"l":12.82,"n":252,"o":12.835,"t":"2026-10-06T18:45:00Z","v":16177,"vw":12.844027},{"c":12.805,"h":12.87,"l":12.8,"n":270,"o":12.87,"t":"2026-10-06T19:00:00Z","v":15774,"vw":12.840784},{"c":12.84,"h":12.8499,"l":12.785,"n":458,"o":12.805,"t":"2026-10-06T19:15:00Z","v":28966,"vw":12.818792},{"c":12.86,"h":12.89,"l":12.82,"n":932,"o":12.84,"t":"2026-10-06T19:30:00Z","v":76491,"vw":12.859741},{"c":13.05,"h":13.05,"l":12.85,"n":2211,"o":12.86,"t":"2026-10-06T19:45:00Z","v":171507,"vw":12.964135},{"c":13.04,"h":13.04,"l":13.04,"n":16,"o":13.04,"t":"2026-10-06T20:00:00Z","v":117200,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-06T20:15:00Z","v":35712,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-06T20:30:00Z","v":290,"vw":13.04},{"c":12.9,"h":13.04,"l":12.895,"n":77,"o":13.04,"t":"2026-10-07T13:30:00Z","v":13106,"vw":12.998011},{"c":12.87,"h":12.93,"l":12.87,"n":270,"o":12.91,"t":"2026-10-07T13:45:00Z","v":13726,"vw":12.897986},{"c":12.77,"h":12.91,"l":12.7,"n":375,"o":12.88,"t":"2026-10-07T14:00:00Z","v":50004,"vw":12.782652},{"c":12.797,"h":12.8,"l":12.75,"n":242,"o":12.77,"t":"2026-10-07T14:15:00Z","v":24941,"vw":12.781444},{"c":12.75,"h":12.85,"l":12.75,"n":260,"o":12.795,"t":"2026-10-07T14:30:00Z","v":14335,"vw":12.820143},{"c":12.785,"h":12.81,"l":12.74,"n":328,"o":12.74,"t":"2026-10-07T14:45:00Z","v":15248,"vw":12.77958},{"c":12.84,"h":12.895,"l":12.81,"n":215,"o":12.81,"t":"2026-10-07T15:00:00Z","v":10686,"vw":12.839255},{"c":12.84,"h":12.86,"l":12.79,"n":482,"o":12.85,"t":"2026-10-07T15:15:00Z","v":28765,"vw":12.828681},{"c":12.9,"h":12.98,"l":12.85,"n":703,"o":12.85,"t":"2026-10-07T15:30:00Z","v":66138,"vw":12.927465},{"c":12.925,"h":12.925,"l":12.87,"n":230,"o":12.89,"t":"2026-10-07T15:45:00Z","v":32253,"vw":12.907895},{"c":12.97,"h":12.97,"l":12.91,"n":449,"o":12.925,"t":"2026-10-07T16:00:00Z","v":54907,"vw":12.927923},{"c":12.92,"h":12.98,"l":12.92,"n":295,"o":12.97,"t":"2026-10-07T16:15:00Z","v":41701,"vw":12.955868},{"c":12.94,"h":12.95,"l":12.91,"n":362,"o":12.93,"t":"2026-10-07T16:30:00Z","v":51048,"vw":12.930061},{"c":13.02,"h":13.025,"l":12.93,"n":622,"o":12.95,"t":"2026-10-07T16:45:00Z","v":72922,"vw":12.962062},{"c":13.07,"h":13.09,"l":13.005,"n":231,"o":13.005,"t":"2026-10-07T17:00:00Z","v":35802,"vw":13.056015},{"c":13.045,"h":13.1,"l":13.04,"n":275,"o":13.075,"t":"2026-10-07T17:15:00Z","v":29617,"vw":13.070315},{"c":12.99,"h":13.065,"l":12.905,"n":947,"o":13.04,"t":"2026-10-07T17:30:00Z","v":118089,"vw":12.972738},{"c":12.94,"h":13.01,"l":12.905,"n":281,"o":12.99,"t":"2026-10-07T17:45:00Z","v":53043,"vw":12.939709},{"c":12.93,"h":12.96,"l":12.905,"n":347,"o":12.94,"t":"2026-10-07T18:00:00Z","v":48536,"vw":12.935971},{"c":12.95,"h":12.9701,"l":12.92,"n":505,"o":12.93,"t":"2026-10-07T18:15:00Z","v":70390,"vw":12.951962},{"c":12.94,"h":12.96,"l":12.9344,"n":504,"o":12.955,"t":"2026-10-07T18:30:00Z","v":62810,"vw":12.947707},{"c":12.91,"h":12.96,"l":12.91,"n":526,"o":12.94,"t":"2026-10-07T18:45:00Z","v":61174,"vw":12.932121},{"c":12.915,"h":12.96,"l":12.85,"n":869,"o":12.91,"t":"2026-10-07T19:00:00Z","v":127079,"vw":12.916565},{"c":12.91,"h":12.92,"l":12.85,"n":554,"o":12.92,"t":"2026-10-07T19:15:00Z","v":43472,"vw":12.890346},{"c":12.845,"h":12.915,"l":12.825,"n":713,"o":12.91,"t":"2026-10-07T19:30:00Z","v":66059,"vw":12.866804},{"c":12.75,"h":12.85,"l":12.75,"n":2201,"o":12.845,"t":"2026-10-07T19:45:00Z","v":286406,"vw":12.801004},{"c":12.76,"h":12.76,"l":12.755,"n":19,"o":12.755,"t":"2026-10-07T20:00:00Z","v":99786,"vw":12.759992},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-07T20:15:00Z","v":71424,"vw":12.76},{"c":12.68,"h":12.73,"l":12.58,"n":130,"o":12.73,"t":"2026-10-08T13:30:00Z","v":11100,"vw":12.663753},{"c":12.69,"h":12.7,"l":12.65,"n":69,"o":12.69,"t":"2026-10-08T13:45:00Z","v":3881,"vw":12.68723},{"c":12.78,"h":12.81,"l":12.69,"n":125,"o":12.69,"t":"2026-10-08T14:00:00Z","v":5349,"vw":12.766586},{"c":12.755,"h":12.815,"l":12.74,"n":119,"o":12.79,"t":"2026-10-08T14:15:00Z","v":4346,"vw":12.781817},{"c":12.68,"h":12.78,"l":12.68,"n":110,"o":12.755,"t":"2026-10-08T14:30:00Z","v":4236,"vw":12.725839},{"c":12.63,"h":12.705,"l":12.62,"n":223,"o":12.68,"t":"2026-10-08T14:45:00Z","v":7857,"vw":12.662765},{"c":12.59,"h":12.69,"l":12.59,"n":228,"o":12.62,"t":"2026-10-08T15:00:00Z","v":10933,"vw":12.63334},{"c":12.63,"h":12.64,"l":12.545,"n":548,"o":12.59,"t":"2026-10-08T15:15:00Z","v":34185,"vw":12.596551},{"c":12.59,"h":12.66,"l":12.58,"n":309,"o":12.625,"t":"2026-10-08T15:30:00Z","v":33549,"vw":12.633968},{"c":12.6,"h":12.61,"l":12.54,"n":486,"o":12.585,"t":"2026-10-08T15:45:00Z","v":40782,"vw":12.577831},{"c":12.58,"h":12.61,"l":12.54,"n":541,"o":12.6,"t":"2026-10-08T16:00:00Z","v":51870,"vw":12.581614},{"c":12.66,"h":12.71,"l":12.6,"n":450,"o":12.6,"t":"2026-10-08T16:15:00Z","v":72278,"vw":12.632011},{"c":12.675,"h":12.68,"l":12.635,"n":199,"o":12.67,"t":"2026-10-08T16:30:00Z","v":11713,"vw":12.669947},{"c":12.83,"h":12.83,"l":12.67,"n":321,"o":12.675,"t":"2026-10-08T16:45:00Z","v":13596,"vw":12.769712},{"c":12.9,"h":12.93,"l":12.77,"n":614,"o":12.815,"t":"2026-10-08T17:00:00Z","v":54441,"vw":12.849575},{"c":12.87,"h":12.92,"l":12.8401,"n":264,"o":12.87,"t":"2026-10-08T17:15:00Z","v":8866,"vw":12.884845},{"c":13.04,"h":13.04,"l":12.88,"n":395,"o":12.88,"t":"2026-10-08T17:30:00Z","v":19025,"vw":12.949176},{"c":13.0094,"h":13.06,"l":12.965,"n":580,"o":13.06,"t":"2026-10-08T17:45:00Z","v":37144,"vw":13.001977},{"c":13.015,"h":13.04,"l":12.99,"n":342,"o":13,"t":"2026-10-08T18:00:00Z","v":18011,"vw":13.012321},{"c":12.905,"h":13.01,"l":12.905,"n":331,"o":13.01,"t":"2026-10-08T18:15:00Z","v":18125,"vw":12.953178},{"c":12.895,"h":12.905,"l":12.88,"n":150,"o":12.9,"t":"2026-10-08T18:30:00Z","v":4999,"vw":12.89539},{"c":12.885,"h":12.93,"l":12.88,"n":317,"o":12.89,"t":"2026-10-08T18:45:00Z","v":22111,"vw":12.901835},{"c":12.92,"h":12.95,"l":12.89,"n":314,"o":12.89,"t":"2026-10-08T19:00:00Z","v":14205,"vw":12.919486},{"c":12.935,"h":13,"l":12.84,"n":590,"o":12.91,"t":"2026-10-08T19:15:00Z","v":53359,"vw":12.935913},{"c":12.97,"h":13,"l":12.92,"n":692,"o":12.94,"t":"2026-10-08T19:30:00Z","v":37955,"vw":12.95823},{"c":13.05,"h":13.08,"l":12.97,"n":2135,"o":12.97,"t":"2026-10-08T19:45:00Z","v":157575,"vw":13.038532},{"c":13.06,"h":13.06,"l":13.06,"n":21,"o":13.06,"t":"2026-10-08T20:00:00Z","v":244324,"vw":13.06},{"c":12.81,"h":13.04,"l":12.72,"n":146,"o":13.04,"t":"2026-10-09T13:30:00Z","v":11207,"vw":12.928341},{"c":12.865,"h":12.91,"l":12.77,"n":124,"o":12.81,"t":"2026-10-09T13:45:00Z","v":7306,"vw":12.85251},{"c":12.71,"h":12.9,"l":12.71,"n":179,"o":12.875,"t":"2026-10-09T14:00:00Z","v":14587,"vw":12.790818},{"c":12.74,"h":12.84,"l":12.72,"n":152,"o":12.74,"t":"2026-10-09T14:15:00Z","v":12397,"vw":12.777703},{"c":12.795,"h":12.8,"l":12.695,"n":144,"o":12.73,"t":"2026-10-09T14:30:00Z","v":8641,"vw":12.726694},{"c":12.8,"h":12.845,"l":12.79,"n":123,"o":12.795,"t":"2026-10-09T14:45:00Z","v":7389,"vw":12.804651},{"c":12.825,"h":12.825,"l":12.75,"n":243,"o":12.8,"t":"2026-10-09T15:00:00Z","v":18246,"vw":12.789694},{"c":12.78,"h":12.85,"l":12.775,"n":99,"o":12.84,"t":"2026-10-09T15:15:00Z","v":6628,"vw":12.801786},{"c":12.715,"h":12.78,"l":12.715,"n":273,"o":12.771,"t":"2026-10-09T15:30:00Z","v":40328,"vw":12.749749},{"c":12.77,"h":12.775,"l":12.715,"n":172,"o":12.715,"t":"2026-10-09T15:45:00Z","v":11772,"vw":12.743313},{"c":12.79,"h":12.79,"l":12.75,"n":114,"o":12.77,"t":"2026-10-09T16:00:00Z","v":15106,"vw":12.770068},{"c":12.81,"h":12.81,"l":12.75,"n":222,"o":12.79,"t":"2026-10-09T16:15:00Z","v":18858,"vw":12.759931},{"c":12.85,"h":12.85,"l":12.79,"n":103,"o":12.81,"t":"2026-10-09T16:30:00Z","v":8686,"vw":12.828471},{"c":12.85,"h":12.86,"l":12.83,"n":204,"o":12.85,"t":"2026-10-09T16:45:00Z","v":23451,"vw":12.845572},{"c":12.83,"h":12.855,"l":12.82,"n":319,"o":12.845,"t":"2026-10-09T17:00:00Z","v":15779,"vw":12.840401},{"c":12.7428,"h":12.8,"l":12.7428,"n":172,"o":12.8,"t":"2026-10-09T17:15:00Z","v":16867,"vw":12.781309},{"c":12.75,"h":12.75,"l":12.73,"n":297,"o":12.74,"t":"2026-10-09T17:30:00Z","v":9409,"vw":12.742471},{"c":12.735,"h":12.76,"l":12.73,"n":234,"o":12.76,"t":"2026-10-09T17:45:00Z","v":16192,"vw":12.751618},{"c":12.795,"h":12.8004,"l":12.74,"n":255,"o":12.74,"t":"2026-10-09T18:00:00Z","v":23221,"vw":12.785671},{"c":12.8,"h":12.805,"l":12.78,"n":392,"o":12.795,"t":"2026-10-09T18:15:00Z","v":36957,"vw":12.793792},{"c":12.71,"h":12.81,"l":12.62,"n":1504,"o":12.79,"t":"2026-10-09T18:30:00Z","v":193622,"vw":12.744607},{"c":12.69,"h":12.715,"l":12.625,"n":802,"o":12.715,"t":"2026-10-09T18:45:00Z","v":71286,"vw":12.66058},{"c":12.7,"h":12.7,"l":12.635,"n":511,"o":12.695,"t":"2026-10-09T19:00:00Z","v":45314,"vw":12.657112},{"c":12.74,"h":12.745,"l":12.69,"n":531,"o":12.705,"t":"2026-10-09T19:15:00Z","v":171460,"vw":12.712028},{"c":12.745,"h":12.76,"l":12.695,"n":583,"o":12.73,"t":"2026-10-09T19:30:00Z","v":30391,"vw":12.728756},{"c":12.755,"h":12.79,"l":12.58,"n":3750,"o":12.74,"t":"2026-10-09T19:45:00Z","v":445076,"vw":12.702102},{"c":12.75,"h":12.75,"l":12.75,"n":19,"o":12.75,"t":"2026-10-09T20:00:00Z","v":126362,"vw":12.75},{"c":12.83,"h":12.95,"l":12.75,"n":173,"o":12.8,"t":"2026-10-12T13:30:00Z","v":24185,"vw":12.81963},{"c":12.83,"h":12.895,"l":12.81,"n":158,"o":12.85,"t":"2026-10-12T13:45:00Z","v":7913,"vw":12.860844},{"c":12.975,"h":12.975,"l":12.8,"n":350,"o":12.855,"t":"2026-10-12T14:00:00Z","v":22700,"vw":12.889256},{"c":13.03,"h":13.06,"l":12.95,"n":188,"o":12.96,"t":"2026-10-12T14:15:00Z","v":11470,"vw":13.002892},{"c":12.99,"h":13.04,"l":12.89,"n":531,"o":13.03,"t":"2026-10-12T14:30:00Z","v":80514,"vw":12.943268},{"c":12.98,"h":13.03,"l":12.97,"n":350,"o":13.01,"t":"2026-10-12T14:45:00Z","v":25365,"vw":13.002206},{"c":12.97,"h":12.99,"l":12.9,"n":284,"o":12.99,"t":"2026-10-12T15:00:00Z","v":16830,"vw":12.954435},{"c":12.94,"h":12.97,"l":12.935,"n":155,"o":12.96,"t":"2026-10-12T15:15:00Z","v":7171,"vw":12.949119},{"c":12.98,"h":13.01,"l":12.93,"n":191,"o":12.93,"t":"2026-10-12T15:30:00Z","v":29459,"vw":12.965101},{"c":13.09,"h":13.09,"l":12.955,"n":315,"o":12.97,"t":"2026-10-12T15:45:00Z","v":33873,"vw":13.023311},{"c":13.095,"h":13.1,"l":13.07,"n":114,"o":13.08,"t":"2026-10-12T16:00:00Z","v":5838,"vw":13.088184},{"c":13.15,"h":13.155,"l":13.09,"n":233,"o":13.105,"t":"2026-10-12T16:15:00Z","v":13925,"vw":13.130449},{"c":13.15,"h":13.18,"l":13.13,"n":288,"o":13.15,"t":"2026-10-12T16:30:00Z","v":19498,"vw":13.159305},{"c":13.18,"h":13.19,"l":13.16,"n":110,"o":13.16,"t":"2026-10-12T16:45:00Z","v":8127,"vw":13.176791},{"c":13.19,"h":13.19,"l":13.16,"n":190,"o":13.185,"t":"2026-10-12T17:00:00Z","v":9624,"vw":13.175737},{"c":13.16,"h":13.21,"l":13.16,"n":239,"o":13.18,"t":"2026-10-12T17:15:00Z","v":19082,"vw":13.193217},{"c":13.15,"h":13.185,"l":13.14,"n":220,"o":13.17,"t":"2026-10-12T17:30:00Z","v":13146,"vw":13.163741},{"c":13.22,"h":13.22,"l":13.16,"n":270,"o":13.16,"t":"2026-10-12T17:45:00Z","v":18004,"vw":13.19513},{"c":13.18,"h":13.23,"l":13.18,"n":244,"o":13.23,"t":"2026-10-12T18:00:00Z","v":14729,"vw":13.205562},{"c":13.19,"h":13.2177,"l":13.1601,"n":285,"o":13.17,"t":"2026-10-12T18:15:00Z","v":19281,"vw":13.184011},{"c":13.16,"h":13.205,"l":13.16,"n":141,"o":13.2,"t":"2026-10-12T18:30:00Z","v":14293,"vw":13.193876},{"c":13.135,"h":13.17,"l":13.125,"n":185,"o":13.17,"t":"2026-10-12T18:45:00Z","v":7352,"vw":13.146546},{"c":13.115,"h":13.17,"l":13.115,"n":277,"o":13.13,"t":"2026-10-12T19:00:00Z","v":17228,"vw":13.139531},{"c":13.21,"h":13.21,"l":13.115,"n":480,"o":13.115,"t":"2026-10-12T19:15:00Z","v":30900,"vw":13.163769},{"c":13.275,"h":13.29,"l":13.2,"n":368,"o":13.21,"t":"2026-10-12T19:30:00Z","v":18909,"vw":13.234978},{"c":13.225,"h":13.36,"l":13.205,"n":1562,"o":13.28,"t":"2026-10-12T19:45:00Z","v":116093,"vw":13.261516},{"c":13.22,"h":13.23,"l":13.22,"n":13,"o":13.22,"t":"2026-10-12T20:00:00Z","v":129313,"vw":13.220008},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-12T20:15:00Z","v":32376,"vw":13.22},{"c":13.38,"h":13.55,"l":13.38,"n":165,"o":13.41,"t":"2026-10-13T13:30:00Z","v":13785,"vw":13.426928},{"c":13.15,"h":13.38,"l":13.085,"n":334,"o":13.37,"t":"2026-10-13T13:45:00Z","v":36542,"vw":13.161261},{"c":13.07,"h":13.135,"l":13.04,"n":280,"o":13.125,"t":"2026-10-13T14:00:00Z","v":11396,"vw":13.094004},{"c":13.09,"h":13.1,"l":13.0663,"n":86,"o":13.08,"t":"2026-10-13T14:15:00Z","v":2623,"vw":13.082243},{"c":13.12,"h":13.13,"l":13.09,"n":75,"o":13.1,"t":"2026-10-13T14:30:00Z","v":3065,"vw":13.100076},{"c":13.13,"h":13.13,"l":13.05,"n":144,"o":13.09,"t":"2026-10-13T14:45:00Z","v":4831,"vw":13.084843},{"c":13.105,"h":13.13,"l":13.105,"n":43,"o":13.13,"t":"2026-10-13T15:00:00Z","v":1587,"vw":13.118889},{"c":13.12,"h":13.145,"l":13.0901,"n":121,"o":13.1063,"t":"2026-10-13T15:15:00Z","v":8500,"vw":13.117656},{"c":13.105,"h":13.12,"l":13.105,"n":94,"o":13.12,"t":"2026-10-13T15:30:00Z","v":3403,"vw":13.112696},{"c":13.06,"h":13.11,"l":13.06,"n":140,"o":13.1,"t":"2026-10-13T15:45:00Z","v":6247,"vw":13.077711},{"c":13.045,"h":13.07,"l":13.045,"n":41,"o":13.07,"t":"2026-10-13T16:00:00Z","v":1906,"vw":13.050564},{"c":13.07,"h":13.105,"l":13.045,"n":233,"o":13.045,"t":"2026-10-13T16:15:00Z","v":11979,"vw":13.067907},{"c":13.0711,"h":13.0999,"l":13.06,"n":233,"o":13.07,"t":"2026-10-13T16:30:00Z","v":11335,"vw":13.079077},{"c":13.07,"h":13.07,"l":13.05,"n":71,"o":13.06,"t":"2026-10-13T16:45:00Z","v":3169,"vw":13.06499},{"c":13.08,"h":13.085,"l":13.06,"n":95,"o":13.06,"t":"2026-10-13T17:00:00Z","v":2906,"vw":13.073593},{"c":13.15,"h":13.15,"l":13.06,"n":298,"o":13.08,"t":"2026-10-13T17:15:00Z","v":23105,"vw":13.120418},{"c":13.105,"h":13.15,"l":13.105,"n":181,"o":13.14,"t":"2026-10-13T17:30:00Z","v":9440,"vw":13.129313},{"c":13.13,"h":13.13,"l":13.095,"n":171,"o":13.095,"t":"2026-10-13T17:45:00Z","v":5562,"vw":13.109764},{"c":13.16,"h":13.18,"l":13.12,"n":180,"o":13.12,"t":"2026-10-13T18:00:00Z","v":6642,"vw":13.150156},{"c":13.17,"h":13.175,"l":13.15,"n":167,"o":13.1699,"t":"2026-10-13T18:15:00Z","v":20967,"vw":13.16537},{"c":13.18,"h":13.185,"l":13.15,"n":184,"o":13.185,"t":"2026-10-13T18:30:00Z","v":7099,"vw":13.166062},{"c":13.16,"h":13.215,"l":13.16,"n":175,"o":13.19,"t":"2026-10-13T18:45:00Z","v":8045,"vw":13.190661},{"c":13.2,"h":13.21,"l":13.14,"n":547,"o":13.16,"t":"2026-10-13T19:00:00Z","v":59510,"vw":13.176821},{"c":13.19,"h":13.215,"l":13.19,"n":349,"o":13.195,"t":"2026-10-13T19:15:00Z","v":21418,"vw":13.197055},{"c":13.135,"h":13.19,"l":13.13,"n":357,"o":13.19,"t":"2026-10-13T19:30:00Z","v":15165,"vw":13.167524},{"c":13.095,"h":13.16,"l":13.09,"n":2139,"o":13.135,"t":"2026-10-13T19:45:00Z","v":125662,"vw":13.130859},{"c":13.1,"h":13.1,"l":13.1,"n":12,"o":13.1,"t":"2026-10-13T20:00:00Z","v":88643,"vw":13.1},{"c":12.94,"h":13.09,"l":12.94,"n":86,"o":13.08,"t":"2026-10-14T13:30:00Z","v":10706,"vw":13.055502},{"c":12.98,"h":13,"l":12.93,"n":183,"o":12.95,"t":"2026-10-14T13:45:00Z","v":12781,"vw":12.966966},{"c":12.905,"h":12.97,"l":12.9,"n":132,"o":12.97,"t":"2026-10-14T14:00:00Z","v":6966,"vw":12.914681},{"c":12.92,"h":12.93,"l":12.87,"n":153,"o":12.87,"t":"2026-10-14T14:15:00Z","v":5471,"vw":12.905204},{"c":12.93,"h":12.93,"l":12.89,"n":151,"o":12.91,"t":"2026-10-14T14:30:00Z","v":5542,"vw":12.902346},{"c":12.83,"h":12.9,"l":12.81,"n":194,"o":12.9,"t":"2026-10-14T14:45:00Z","v":7452,"vw":12.842385},{"c":12.87,"h":12.89,"l":12.72,"n":269,"o":12.82,"t":"2026-10-14T15:00:00Z","v":23019,"vw":12.807716},{"c":12.95,"h":12.95,"l":12.845,"n":207,"o":12.87,"t":"2026-10-14T15:15:00Z","v":16675,"vw":12.904114},{"c":12.95,"h":12.97,"l":12.9,"n":345,"o":12.94,"t":"2026-10-14T15:30:00Z","v":34203,"vw":12.939109},{"c":13.01,"h":13.04,"l":12.95,"n":233,"o":12.95,"t":"2026-10-14T15:45:00Z","v":11717,"vw":12.997605},{"c":13.015,"h":13.03,"l":12.99,"n":150,"o":13.005,"t":"2026-10-14T16:00:00Z","v":8121,"vw":13.013371},{"c":13.03,"h":13.03,"l":13.005,"n":250,"o":13.015,"t":"2026-10-14T16:15:00Z","v":10505,"vw":13.018006},{"c":13.05,"h":13.05,"l":13.03,"n":124,"o":13.03,"t":"2026-10-14T16:30:00Z","v":6073,"vw":13.041348},{"c":13.02,"h":13.04,"l":13.02,"n":130,"o":13.04,"t":"2026-10-14T16:45:00Z","v":4676,"vw":13.0298},{"c":13.02,"h":13.03,"l":13,"n":158,"o":13.01,"t":"2026-10-14T17:00:00Z","v":7329,"vw":13.007232},{"c":13.06,"h":13.06,"l":13.01,"n":175,"o":13.01,"t":"2026-10-14T17:15:00Z","v":5779,"vw":13.02906},{"c":13.055,"h":13.055,"l":12.99,"n":591,"o":13.045,"t":"2026-10-14T17:30:00Z","v":112458,"vw":13.021663},{"c":13.06,"h":13.07,"l":12.96,"n":749,"o":13.045,"t":"2026-10-14T17:45:00Z","v":129551,"vw":13.013319},{"c":13.065,"h":13.07,"l":13.05,"n":112,"o":13.065,"t":"2026-10-14T18:00:00Z","v":5992,"vw":13.063769},{"c":13.1,"h":13.11,"l":13.06,"n":177,"o":13.06,"t":"2026-10-14T18:15:00Z","v":8206,"vw":13.08952},{"c":13.075,"h":13.1,"l":13.065,"n":166,"o":13.1,"t":"2026-10-14T18:30:00Z","v":10007,"vw":13.078335},{"c":13.09,"h":13.1199,"l":13.06,"n":224,"o":13.0601,"t":"2026-10-14T18:45:00Z","v":30658,"vw":13.078155},{"c":13.0401,"h":13.07,"l":13.02,"n":268,"o":13.05,"t":"2026-10-14T19:00:00Z","v":20858,"vw":13.043679},{"c":13.05,"h":13.11,"l":13.03,"n":625,"o":13.07,"t":"2026-10-14T19:15:00Z","v":80438,"vw":13.054746},{"c":13.08,"h":13.1,"l":13.02,"n":519,"o":13.035,"t":"2026-10-14T19:30:00Z","v":35291,"vw":13.053567},{"c":13.26,"h":13.26,"l":13.075,"n":2298,"o":13.08,"t":"2026-10-14T19:45:00Z","v":164794,"vw":13.20547},{"c":13.1,"h":13.24,"l":12.98,"n":26,"o":13.24,"t":"2026-10-14T20:00:00Z","v":150049,"vw":13.239168},{"c":13.445,"h":13.68,"l":13.37,"n":279,"o":13.58,"t":"2026-10-15T13:30:00Z","v":44988,"vw":13.492899},{"c":13.61,"h":13.62,"l":13.475,"n":112,"o":13.475,"t":"2026-10-15T13:45:00Z","v":5712,"vw":13.553145},{"c":13.735,"h":13.745,"l":13.595,"n":215,"o":13.66,"t":"2026-10-15T14:00:00Z","v":8427,"vw":13.666949},{"c":13.73,"h":13.765,"l":13.68,"n":150,"o":13.7315,"t":"2026-10-15T14:15:00Z","v":12987,"vw":13.734235},{"c":13.72,"h":13.86,"l":13.72,"n":96,"o":13.74,"t":"2026-10-15T14:30:00Z","v":3867,"vw":13.79273},{"c":13.705,"h":13.75,"l":13.66,"n":261,"o":13.71,"t":"2026-10-15T14:45:00Z","v":15061,"vw":13.710383},{"c":13.76,"h":13.785,"l":13.6901,"n":199,"o":13.705,"t":"2026-10-15T15:00:00Z","v":7504,"vw":13.73785},{"c":13.75,"h":13.78,"l":13.745,"n":104,"o":13.745,"t":"2026-10-15T15:15:00Z","v":3075,"vw":13.762188},{"c":13.775,"h":13.78,"l":13.735,"n":159,"o":13.75,"t":"2026-10-15T15:30:00Z","v":5593,"vw":13.756814},{"c":13.7162,"h":13.75,"l":13.715,"n":97,"o":13.75,"t":"2026-10-15T15:45:00Z","v":3956,"vw":13.7351},{"c":13.71,"h":13.74,"l":13.71,"n":40,"o":13.74,"t":"2026-10-15T16:00:00Z","v":680,"vw":13.719},{"c":13.735,"h":13.735,"l":13.665,"n":80,"o":13.665,"t":"2026-10-15T16:15:00Z","v":4049,"vw":13.697475},{"c":13.69,"h":13.735,"l":13.69,"n":40,"o":13.735,"t":"2026-10-15T16:30:00Z","v":1365,"vw":13.71},{"c":13.66,"h":13.69,"l":13.63,"n":114,"o":13.67,"t":"2026-10-15T16:45:00Z","v":5258,"vw":13.657711},{"c":13.71,"h":13.79,"l":13.679,"n":186,"o":13.679,"t":"2026-10-15T17:00:00Z","v":17267,"vw":13.706137},{"c":13.81,"h":13.81,"l":13.72,"n":94,"o":13.72,"t":"2026-10-15T17:15:00Z","v":4300,"vw":13.739131},{"c":13.85,"h":13.85,"l":13.81,"n":90,"o":13.81,"t":"2026-10-15T17:30:00Z","v":3471,"vw":13.828981},{"c":13.89,"h":13.91,"l":13.8501,"n":243,"o":13.8501,"t":"2026-10-15T17:45:00Z","v":18954,"vw":13.876222},{"c":13.93,"h":13.935,"l":13.8748,"n":217,"o":13.8748,"t":"2026-10-15T18:00:00Z","v":13657,"vw":13.906181},{"c":13.92,"h":13.9399,"l":13.88,"n":118,"o":13.91,"t":"2026-10-15T18:15:00Z","v":3557,"vw":13.906914},{"c":13.92,"h":13.99,"l":13.92,"n":263,"o":13.92,"t":"2026-10-15T18:30:00Z","v":21823,"vw":13.944982},{"c":13.9,"h":13.93,"l":13.86,"n":154,"o":13.91,"t":"2026-10-15T18:45:00Z","v":17245,"vw":13.895077},{"c":13.905,"h":13.94,"l":13.89,"n":164,"o":13.92,"t":"2026-10-15T19:00:00Z","v":6801,"vw":13.911578},{"c":13.83,"h":13.905,"l":13.805,"n":294,"o":13.905,"t":"2026-10-15T19:15:00Z","v":15202,"vw":13.858201},{"c":13.83,"h":13.855,"l":13.805,"n":568,"o":13.82,"t":"2026-10-15T19:30:00Z","v":22541,"vw":13.826079},{"c":13.835,"h":13.85,"l":13.795,"n":1499,"o":13.84,"t":"2026-10-15T19:45:00Z","v":85679,"vw":13.818365},{"c":13.76,"h":13.84,"l":13.76,"n":23,"o":13.84,"t":"2026-10-15T20:00:00Z","v":85510,"vw":13.839806},{"c":14.1263,"h":14.1263,"l":13.89,"n":199,"o":13.89,"t":"2026-10-16T13:30:00Z","v":28908,"vw":13.956736},{"c":14.265,"h":14.265,"l":14.14,"n":279,"o":14.14,"t":"2026-10-16T13:45:00Z","v":13424,"vw":14.228782},{"c":14.11,"h":14.25,"l":14.07,"n":125,"o":14.25,"t":"2026-10-16T14:00:00Z","v":5631,"vw":14.175418},{"c":14.07,"h":14.1,"l":14.04,"n":157,"o":14.07,"t":"2026-10-16T14:15:00Z","v":7759,"vw":14.067092},{"c":14.065,"h":14.11,"l":14.05,"n":158,"o":14.06,"t":"2026-10-16T14:30:00Z","v":8451,"vw":14.072907},{"c":14.09,"h":14.09,"l":14.05,"n":157,"o":14.065,"t":"2026-10-16T14:45:00Z","v":5552,"vw":14.067224},{"c":14.12,"h":14.12,"l":14.05,"n":116,"o":14.07,"t":"2026-10-16T15:00:00Z","v":4292,"vw":14.091346},{"c":14.09,"h":14.12,"l":14.08,"n":197,"o":14.1,"t":"2026-10-16T15:15:00Z","v":8375,"vw":14.111489},{"c":14.08,"h":14.13,"l":14.08,"n":223,"o":14.08,"t":"2026-10-16T15:30:00Z","v":15806,"vw":14.104949},{"c":14.05,"h":14.1,"l":14.04,"n":179,"o":14.08,"t":"2026-10-16T15:45:00Z","v":9362,"vw":14.059169},{"c":14.05,"h":14.07,"l":14.02,"n":295,"o":14.06,"t":"2026-10-16T16:00:00Z","v":13890,"vw":14.043395},{"c":14,"h":14.04,"l":13.92,"n":255,"o":14.04,"t":"2026-10-16T16:15:00Z","v":14300,"vw":13.964647},{"c":14.01,"h":14.07,"l":13.98,"n":186,"o":13.99,"t":"2026-10-16T16:30:00Z","v":10763,"vw":14.02167},{"c":13.92,"h":14.02,"l":13.905,"n":383,"o":14,"t":"2026-10-16T16:45:00Z","v":33236,"vw":13.981855},{"c":14.115,"h":14.12,"l":13.915,"n":402,"o":13.92,"t":"2026-10-16T17:00:00Z","v":34035,"vw":14.000096},{"c":13.89,"h":14.115,"l":13.89,"n":436,"o":14.115,"t":"2026-10-16T17:15:00Z","v":31596,"vw":14.014648},{"c":13.85,"h":13.93,"l":13.82,"n":467,"o":13.86,"t":"2026-10-16T17:30:00Z","v":44353,"vw":13.867227},{"c":13.83,"h":13.875,"l":13.83,"n":333,"o":13.845,"t":"2026-10-16T17:45:00Z","v":13544,"vw":13.851247},{"c":13.79,"h":13.82,"l":13.77,"n":168,"o":13.82,"t":"2026-10-16T18:00:00Z","v":7558,"vw":13.7952},{"c":13.775,"h":13.805,"l":13.76,"n":145,"o":13.805,"t":"2026-10-16T18:15:00Z","v":10425,"vw":13.787725},{"c":13.77,"h":13.785,"l":13.73,"n":321,"o":13.75,"t":"2026-10-16T18:30:00Z","v":25961,"vw":13.773419},{"c":13.75,"h":13.84,"l":13.75,"n":266,"o":13.765,"t":"2026-10-16T18:45:00Z","v":15043,"vw":13.799109},{"c":13.81,"h":13.81,"l":13.73,"n":318,"o":13.735,"t":"2026-10-16T19:00:00Z","v":17926,"vw":13.752529},{"c":13.755,"h":13.815,"l":13.725,"n":410,"o":13.815,"t":"2026-10-16T19:15:00Z","v":27011,"vw":13.780208},{"c":13.72,"h":13.765,"l":13.72,"n":411,"o":13.755,"t":"2026-10-16T19:30:00Z","v":20236,"vw":13.739815},{"c":13.765,"h":13.77,"l":13.68,"n":1536,"o":13.73,"t":"2026-10-16T19:45:00Z","v":109180,"vw":13.729025},{"c":13.76,"h":13.76,"l":13.76,"n":16,"o":13.76,"t":"2026-10-16T20:00:00Z","v":97825,"vw":13.76},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-19T13:15:00Z","v":100,"vw":13.8},{"c":13.715,"h":13.715,"l":13.58,"n":39,"o":13.58,"t":"2026-10-19T13:30:00Z","v":8027,"vw":13.59061},{"c":13.61,"h":13.65,"l":13.59,"n":162,"o":13.65,"t":"2026-10-19T13:45:00Z","v":6963,"vw":13.620864},{"c":13.69,"h":13.69,"l":13.66,"n":58,"o":13.66,"t":"2026-10-19T14:00:00Z","v":3525,"vw":13.68497},{"c":13.62,"h":13.71,"l":13.62,"n":65,"o":13.71,"t":"2026-10-19T14:15:00Z","v":2454,"vw":13.673911},{"c":13.59,"h":13.64,"l":13.59,"n":129,"o":13.64,"t":"2026-10-19T14:30:00Z","v":4858,"vw":13.613821},{"c":13.595,"h":13.61,"l":13.57,"n":60,"o":13.58,"t":"2026-10-19T14:45:00Z","v":3306,"vw":13.59163},{"c":13.64,"h":13.65,"l":13.6,"n":85,"o":13.61,"t":"2026-10-19T15:00:00Z","v":4392,"vw":13.627647},{"c":13.71,"h":13.71,"l":13.64,"n":97,"o":13.66,"t":"2026-10-19T15:15:00Z","v":5117,"vw":13.675549},{"c":13.68,"h":13.73,"l":13.68,"n":117,"o":13.715,"t":"2026-10-19T15:30:00Z","v":3847,"vw":13.711129},{"c":13.665,"h":13.69,"l":13.66,"n":79,"o":13.69,"t":"2026-10-19T15:45:00Z","v":4735,"vw":13.676741},{"c":13.68,"h":13.68,"l":13.62,"n":115,"o":13.65,"t":"2026-10-19T16:00:00Z","v":5290,"vw":13.651925},{"c":13.68,"h":13.74,"l":13.67,"n":215,"o":13.68,"t":"2026-10-19T16:15:00Z","v":8446,"vw":13.704815},{"c":13.65,"h":13.69,"l":13.64,"n":76,"o":13.68,"t":"2026-10-19T16:30:00Z","v":2477,"vw":13.657692},{"c":13.63,"h":13.665,"l":13.63,"n":132,"o":13.655,"t":"2026-10-19T16:45:00Z","v":4398,"vw":13.651762},{"c":13.58,"h":13.62,"l":13.55,"n":115,"o":13.62,"t":"2026-10-19T17:00:00Z","v":4915,"vw":13.584654},{"c":13.58,"h":13.59,"l":13.58,"n":43,"o":13.59,"t":"2026-10-19T17:15:00Z","v":1225,"vw":13.586667},{"c":13.56,"h":13.6,"l":13.55,"n":166,"o":13.585,"t":"2026-10-19T17:30:00Z","v":8248,"vw":13.573181},{"c":13.54,"h":13.56,"l":13.54,"n":108,"o":13.545,"t":"2026-10-19T17:45:00Z","v":3796,"vw":13.551591},{"c":13.57,"h":13.57,"l":13.54,"n":162,"o":13.54,"t":"2026-10-19T18:00:00Z","v":5587,"vw":13.552143},{"c":13.58,"h":13.5999,"l":13.57,"n":61,"o":13.58,"t":"2026-10-19T18:15:00Z","v":5489,"vw":13.58793},{"c":13.495,"h":13.58,"l":13.485,"n":207,"o":13.58,"t":"2026-10-19T18:30:00Z","v":10261,"vw":13.526464},{"c":13.495,"h":13.52,"l":13.48,"n":156,"o":13.5,"t":"2026-10-19T18:45:00Z","v":6093,"vw":13.496123},{"c":13.46,"h":13.505,"l":13.44,"n":262,"o":13.5,"t":"2026-10-19T19:00:00Z","v":12397,"vw":13.474169},{"c":13.47,"h":13.5,"l":13.45,"n":321,"o":13.47,"t":"2026-10-19T19:15:00Z","v":14146,"vw":13.471289},{"c":13.47,"h":13.5,"l":13.44,"n":384,"o":13.45,"t":"2026-10-19T19:30:00Z","v":14570,"vw":13.457574},{"c":13.52,"h":13.52,"l":13.44,"n":1758,"o":13.48,"t":"2026-10-19T19:45:00Z","v":86146,"vw":13.479798},{"c":13.52,"h":13.52,"l":13.52,"n":18,"o":13.52,"t":"2026-10-19T20:00:00Z","v":76639,"vw":13.52},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-19T22:45:00Z","v":128,"vw":13.53},{"c":13.665,"h":13.695,"l":13.58,"n":46,"o":13.62,"t":"2026-10-20T13:30:00Z","v":6169,"vw":13.620125},{"c":13.71,"h":13.735,"l":13.645,"n":155,"o":13.645,"t":"2026-10-20T13:45:00Z","v":9713,"vw":13.698683},{"c":13.47,"h":13.7,"l":13.47,"n":96,"o":13.67,"t":"2026-10-20T14:00:00Z","v":4730,"vw":13.607365},{"c":13.555,"h":13.555,"l":13.46,"n":59,"o":13.46,"t":"2026-10-20T14:15:00Z","v":2365,"vw":13.503638},{"c":13.57,"h":13.605,"l":13.57,"n":83,"o":13.57,"t":"2026-10-20T14:30:00Z","v":3048,"vw":13.576774},{"c":13.655,"h":13.66,"l":13.56,"n":109,"o":13.57,"t":"2026-10-20T14:45:00Z","v":3850,"vw":13.613594},{"c":13.59,"h":13.665,"l":13.59,"n":115,"o":13.665,"t":"2026-10-20T15:00:00Z","v":3647,"vw":13.625714},{"c":13.5319,"h":13.64,"l":13.52,"n":134,"o":13.62,"t":"2026-10-20T15:15:00Z","v":4372,"vw":13.576967},{"c":13.52,"h":13.53,"l":13.49,"n":136,"o":13.52,"t":"2026-10-20T15:30:00Z","v":4360,"vw":13.510909},{"c":13.49,"h":13.5,"l":13.48,"n":82,"o":13.5,"t":"2026-10-20T15:45:00Z","v":1877,"vw":13.490012},{"c":13.45,"h":13.51,"l":13.45,"n":62,"o":13.47,"t":"2026-10-20T16:00:00Z","v":2078,"vw":13.470032},{"c":13.425,"h":13.455,"l":13.39,"n":223,"o":13.455,"t":"2026-10-20T16:15:00Z","v":8472,"vw":13.421655},{"c":13.43,"h":13.47,"l":13.415,"n":132,"o":13.42,"t":"2026-10-20T16:30:00Z","v":4106,"vw":13.437619},{"c":13.41,"h":13.46,"l":13.4,"n":251,"o":13.435,"t":"2026-10-20T16:45:00Z","v":19567,"vw":13.438443},{"c":13.42,"h":13.45,"l":13.41,"n":126,"o":13.41,"t":"2026-10-20T17:00:00Z","v":7871,"vw":13.42617},{"c":13.43,"h":13.44,"l":13.4102,"n":122,"o":13.415,"t":"2026-10-20T17:15:00Z","v":5933,"vw":13.427693},{"c":13.445,"h":13.445,"l":13.41,"n":127,"o":13.41,"t":"2026-10-20T17:30:00Z","v":4462,"vw":13.426653},{"c":13.44,"h":13.445,"l":13.43,"n":99,"o":13.445,"t":"2026-10-20T17:45:00Z","v":2602,"vw":13.432377},{"c":13.47,"h":13.48,"l":13.44,"n":128,"o":13.45,"t":"2026-10-20T18:00:00Z","v":8418,"vw":13.459354},{"c":13.45,"h":13.5,"l":13.45,"n":125,"o":13.5,"t":"2026-10-20T18:15:00Z","v":4345,"vw":13.472112},{"c":13.42,"h":13.44,"l":13.39,"n":279,"o":13.44,"t":"2026-10-20T18:30:00Z","v":9956,"vw":13.408574},{"c":13.465,"h":13.47,"l":13.425,"n":215,"o":13.43,"t":"2026-10-20T18:45:00Z","v":7297,"vw":13.441391},{"c":13.49,"h":13.5,"l":13.465,"n":244,"o":13.465,"t":"2026-10-20T19:00:00Z","v":19293,"vw":13.478002},{"c":13.52,"h":13.54,"l":13.5,"n":325,"o":13.5,"t":"2026-10-20T19:15:00Z","v":16449,"vw":13.51705},{"c":13.59,"h":13.59,"l":13.505,"n":323,"o":13.51,"t":"2026-10-20T19:30:00Z","v":20092,"vw":13.538773},{"c":13.53,"h":13.6,"l":13.52,"n":1347,"o":13.575,"t":"2026-10-20T19:45:00Z","v":68194,"vw":13.551723},{"c":13.55,"h":13.55,"l":13.55,"n":12,"o":13.55,"t":"2026-10-20T20:00:00Z","v":54577,"vw":13.55},{"c":13.355,"h":13.61,"l":13.3001,"n":157,"o":13.57,"t":"2026-10-21T13:30:00Z","v":10222,"vw":13.484744},{"c":13.38,"h":13.4,"l":13.345,"n":84,"o":13.355,"t":"2026-10-21T13:45:00Z","v":3406,"vw":13.376795},{"c":13.335,"h":13.395,"l":13.29,"n":115,"o":13.38,"t":"2026-10-21T14:00:00Z","v":4984,"vw":13.333375},{"c":13.335,"h":13.37,"l":13.315,"n":186,"o":13.32,"t":"2026-10-21T14:15:00Z","v":9889,"vw":13.342123},{"c":13.29,"h":13.32,"l":13.26,"n":141,"o":13.32,"t":"2026-10-21T14:30:00Z","v":4990,"vw":13.293597},{"c":13.215,"h":13.29,"l":13.215,"n":189,"o":13.28,"t":"2026-10-21T14:45:00Z","v":6643,"vw":13.269986},{"c":13.23,"h":13.23,"l":13.21,"n":79,"o":13.21,"t":"2026-10-21T15:00:00Z","v":5743,"vw":13.222175},{"c":13.27,"h":13.28,"l":13.24,"n":152,"o":13.24,"t":"2026-10-21T15:15:00Z","v":6826,"vw":13.251783},{"c":13.24,"h":13.27,"l":13.24,"n":76,"o":13.26,"t":"2026-10-21T15:30:00Z","v":2782,"vw":13.255715},{"c":13.25,"h":13.25,"l":13.235,"n":132,"o":13.235,"t":"2026-10-21T15:45:00Z","v":4964,"vw":13.244005},{"c":13.27,"h":13.27,"l":13.22,"n":153,"o":13.24,"t":"2026-10-21T16:00:00Z","v":6035,"vw":13.235465},{"c":13.28,"h":13.285,"l":13.26,"n":85,"o":13.28,"t":"2026-10-21T16:15:00Z","v":4071,"vw":13.27405},{"c":13.31,"h":13.39,"l":13.2701,"n":244,"o":13.29,"t":"2026-10-21T16:30:00Z","v":23589,"vw":13.342593},{"c":13.27,"h":13.29,"l":13.27,"n":75,"o":13.29,"t":"2026-10-21T16:45:00Z","v":3256,"vw":13.288198},{"c":13.235,"h":13.27,"l":13.225,"n":167,"o":13.26,"t":"2026-10-21T17:00:00Z","v":6873,"vw":13.252383},{"c":13.25,"h":13.26,"l":13.24,"n":73,"o":13.24,"t":"2026-10-21T17:15:00Z","v":2948,"vw":13.243751},{"c":13.24,"h":13.265,"l":13.24,"n":105,"o":13.25,"t":"2026-10-21T17:30:00Z","v":4364,"vw":13.24812},{"c":13.3,"h":13.3,"l":13.24,"n":166,"o":13.24,"t":"2026-10-21T17:45:00Z","v":22645,"vw":13.253739},{"c":13.28,"h":13.28,"l":13.265,"n":66,"o":13.28,"t":"2026-10-21T18:00:00Z","v":3645,"vw":13.2755},{"c":13.28,"h":13.28,"l":13.25,"n":146,"o":13.27,"t":"2026-10-21T18:15:00Z","v":5994,"vw":13.266067},{"c":13.3,"h":13.3,"l":13.265,"n":152,"o":13.27,"t":"2026-10-21T18:30:00Z","v":7833,"vw":13.287498},{"c":13.25,"h":13.33,"l":13.25,"n":247,"o":13.3,"t":"2026-10-21T18:45:00Z","v":23606,"vw":13.315178},{"c":13.21,"h":13.24,"l":13.175,"n":261,"o":13.24,"t":"2026-10-21T19:00:00Z","v":14308,"vw":13.208255},{"c":13.25,"h":13.25,"l":13.19,"n":283,"o":13.21,"t":"2026-10-21T19:15:00Z","v":14601,"vw":13.225379},{"c":13.28,"h":13.31,"l":13.24,"n":246,"o":13.25,"t":"2026-10-21T19:30:00Z","v":11690,"vw":13.270962},{"c":13.23,"h":13.31,"l":13.215,"n":1131,"o":13.27,"t":"2026-10-21T19:45:00Z","v":59609,"vw":13.24798},{"c":13.22,"h":13.22,"l":13.22,"n":13,"o":13.22,"t":"2026-10-21T20:00:00Z","v":50429,"vw":13.22},{"c":13.365,"h":13.38,"l":13.18,"n":157,"o":13.24,"t":"2026-10-22T13:30:00Z","v":13422,"vw":13.274134},{"c":13.475,"h":13.475,"l":13.39,"n":71,"o":13.39,"t":"2026-10-22T13:45:00Z","v":2705,"vw":13.424065},{"c":13.52,"h":13.565,"l":13.45,"n":106,"o":13.56,"t":"2026-10-22T14:00:00Z","v":6146,"vw":13.51171},{"c":13.495,"h":13.55,"l":13.495,"n":28,"o":13.55,"t":"2026-10-22T14:15:00Z","v":1440,"vw":13.5265},{"c":13.47,"h":13.54,"l":13.44,"n":73,"o":13.53,"t":"2026-10-22T14:30:00Z","v":4724,"vw":13.516573},{"c":13.51,"h":13.52,"l":13.46,"n":113,"o":13.48,"t":"2026-10-22T14:45:00Z","v":5389,"vw":13.48849},{"c":13.55,"h":13.55,"l":13.51,"n":91,"o":13.525,"t":"2026-10-22T15:00:00Z","v":3942,"vw":13.534397},{"c":13.655,"h":13.66,"l":13.57,"n":89,"o":13.58,"t":"2026-10-22T15:15:00Z","v":3253,"vw":13.632788},{"c":13.68,"h":13.68,"l":13.64,"n":101,"o":13.67,"t":"2026-10-22T15:30:00Z","v":3150,"vw":13.661049},{"c":13.69,"h":13.72,"l":13.69,"n":70,"o":13.7,"t":"2026-10-22T15:45:00Z","v":1895,"vw":13.706032},{"c":13.73,"h":13.745,"l":13.68,"n":181,"o":13.7299,"t":"2026-10-22T16:00:00Z","v":13903,"vw":13.715689},{"c":13.73,"h":13.75,"l":13.69,"n":162,"o":13.72,"t":"2026-10-22T16:15:00Z","v":12367,"vw":13.711647},{"c":13.71,"h":13.745,"l":13.71,"n":68,"o":13.71,"t":"2026-10-22T16:30:00Z","v":3920,"vw":13.722301},{"c":13.66,"h":13.74,"l":13.66,"n":156,"o":13.72,"t":"2026-10-22T16:45:00Z","v":5399,"vw":13.706338},{"c":13.65,"h":13.67,"l":13.63,"n":128,"o":13.67,"t":"2026-10-22T17:00:00Z","v":3601,"vw":13.645799},{"c":13.69,"h":13.69,"l":13.63,"n":231,"o":13.65,"t":"2026-10-22T17:15:00Z","v":21873,"vw":13.668061},{"c":13.645,"h":13.69,"l":13.63,"n":131,"o":13.68,"t":"2026-10-22T17:30:00Z","v":6195,"vw":13.650493},{"c":13.64,"h":13.65,"l":13.63,"n":110,"o":13.65,"t":"2026-10-22T17:45:00Z","v":6083,"vw":13.639921},{"c":13.62,"h":13.64,"l":13.59,"n":182,"o":13.64,"t":"2026-10-22T18:00:00Z","v":10326,"vw":13.615384},{"c":13.57,"h":13.62,"l":13.56,"n":202,"o":13.6,"t":"2026-10-22T18:15:00Z","v":9919,"vw":13.586031},{"c":13.84,"h":13.865,"l":13.58,"n":306,"o":13.58,"t":"2026-10-22T18:30:00Z","v":17889,"vw":13.693882},{"c":13.87,"h":13.87,"l":13.83,"n":253,"o":13.845,"t":"2026-10-22T18:45:00Z","v":8391,"vw":13.848782},{"c":13.92,"h":13.925,"l":13.875,"n":196,"o":13.875,"t":"2026-10-22T19:00:00Z","v":11888,"vw":13.891398},{"c":13.925,"h":13.93,"l":13.92,"n":166,"o":13.92,"t":"2026-10-22T19:15:00Z","v":7080,"vw":13.920808},{"c":14.035,"h":14.06,"l":13.93,"n":554,"o":13.93,"t":"2026-10-22T19:30:00Z","v":30198,"vw":14.007808},{"c":14.25,"h":14.28,"l":14.01,"n":3520,"o":14.03,"t":"2026-10-22T19:45:00Z","v":318898,"vw":14.188641},{"c":14.22,"h":14.22,"l":14.2,"n":17,"o":14.22,"t":"2026-10-22T20:00:00Z","v":119389,"vw":14.21995},{"c":14.09,"h":14.12,"l":13.95,"n":427,"o":14.05,"t":"2026-10-23T13:30:00Z","v":51787,"vw":14.026462},{"c":14.06,"h":14.15,"l":14.02,"n":211,"o":14.09,"t":"2026-10-23T13:45:00Z","v":12077,"vw":14.084426},{"c":13.905,"h":14.17,"l":13.86,"n":442,"o":14.06,"t":"2026-10-23T14:00:00Z","v":38665,"vw":14.068909},{"c":13.86,"h":13.94,"l":13.76,"n":310,"o":13.93,"t":"2026-10-23T14:15:00Z","v":19344,"vw":13.866111},{"c":13.845,"h":13.88,"l":13.78,"n":218,"o":13.88,"t":"2026-10-23T14:30:00Z","v":12561,"vw":13.838805},{"c":13.93,"h":13.97,"l":13.845,"n":310,"o":13.845,"t":"2026-10-23T14:45:00Z","v":15855,"vw":13.915363},{"c":14,"h":14.02,"l":13.92,"n":284,"o":13.93,"t":"2026-10-23T15:00:00Z","v":16897,"vw":13.969051},{"c":14.06,"h":14.06,"l":14.01,"n":147,"o":14.02,"t":"2026-10-23T15:15:00Z","v":5553,"vw":14.039255},{"c":14.07,"h":14.095,"l":14.05,"n":184,"o":14.06,"t":"2026-10-23T15:30:00Z","v":7657,"vw":14.082073},{"c":14.09,"h":14.1,"l":14.03,"n":241,"o":14.07,"t":"2026-10-23T15:45:00Z","v":15669,"vw":14.074863},{"c":14.085,"h":14.155,"l":14.08,"n":242,"o":14.09,"t":"2026-10-23T16:00:00Z","v":25001,"vw":14.127181},{"c":14.08,"h":14.12,"l":14.07,"n":210,"o":14.09,"t":"2026-10-23T16:15:00Z","v":21359,"vw":14.093632},{"c":14.205,"h":14.2299,"l":14.06,"n":266,"o":14.09,"t":"2026-10-23T16:30:00Z","v":18713,"vw":14.174646},{"c":14.145,"h":14.21,"l":14.145,"n":192,"o":14.19,"t":"2026-10-23T16:45:00Z","v":10219,"vw":14.180514},{"c":14.11,"h":14.14,"l":14.08,"n":152,"o":14.1,"t":"2026-10-23T17:00:00Z","v":6258,"vw":14.106973},{"c":14.115,"h":14.13,"l":14.09,"n":219,"o":14.1,"t":"2026-10-23T17:15:00Z","v":22916,"vw":14.112165},{"c":14.06,"h":14.15,"l":14.06,"n":274,"o":14.13,"t":"2026-10-23T17:30:00Z","v":14995,"vw":14.13596},{"c":14.06,"h":14.08,"l":14.05,"n":235,"o":14.06,"t":"2026-10-23T17:45:00Z","v":8125,"vw":14.065855},{"c":14.08,"h":14.08,"l":14.04,"n":269,"o":14.07,"t":"2026-10-23T18:00:00Z","v":15792,"vw":14.059462},{"c":14.06,"h":14.1,"l":14.04,"n":234,"o":14.09,"t":"2026-10-23T18:15:00Z","v":14127,"vw":14.073469},{"c":14.04,"h":14.05,"l":14.03,"n":333,"o":14.04,"t":"2026-10-23T18:30:00Z","v":21905,"vw":14.042468},{"c":14.08,"h":14.11,"l":14.04,"n":307,"o":14.04,"t":"2026-10-23T18:45:00Z","v":18791,"vw":14.073665},{"c":14.12,"h":14.13,"l":14.09,"n":292,"o":14.09,"t":"2026-10-23T19:00:00Z","v":15211,"vw":14.115591},{"c":14.13,"h":14.13,"l":14.09,"n":323,"o":14.11,"t":"2026-10-23T19:15:00Z","v":14378,"vw":14.112959},{"c":14.13,"h":14.145,"l":14.115,"n":439,"o":14.14,"t":"2026-10-23T19:30:00Z","v":27272,"vw":14.13143}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.515660083641954,"iv":1.4644287004677665,"gamma":0.04088658061291645,"theta":-0.023994795403071822,"vega":0.009129700935083876,"rho":0.001322044609992891,"breakevenPct":69.07756605549861},{"delta":0.2,"premium":0.4179364704522172,"strike":19.570635295477828,"iv":1.11378930356112,"gamma":0.06416131362069864,"theta":-0.021148106364699916,"vega":0.010641846087272927,"rho":0.001821901920162236,"breakevenPct":41.46193748004278},{"delta":0.25,"premium":0.5140389787675625,"strike":18.609610212324373,"iv":1.042765480272407,"gamma":0.07796255129506814,"theta":-0.02130620006430044,"vega":0.01164229897052084,"rho":0.0022866553948792867,"breakevenPct":35.340758606453896},{"delta":0.3,"premium":0.610141487082908,"strike":17.648585129170918,"iv":0.9717416569836936,"gamma":0.09176378896943763,"theta":-0.021464293763900962,"vega":0.012642751853768753,"rho":0.0027514088695963375,"breakevenPct":29.21957973286502},{"delta":0.35,"premium":0.7062439953982533,"strike":16.687560046017467,"iv":0.9007178336949805,"gamma":0.10556502664380714,"theta":-0.021622387463501484,"vega":0.013643204737016666,"rho":0.0032161623443133884,"breakevenPct":23.09840085927614},{"delta":0.4,"premium":0.8023465037135988,"strike":15.726534962864012,"iv":0.8296940104062671,"gamma":0.11936626431817665,"theta":-0.021780481163102005,"vega":0.014643657620264578,"rho":0.0036809158190304397,"breakevenPct":16.977221985687255},{"delta":0.45,"premium":0.925301300348874,"strike":14.90326673009832,"iv":0.7764875356803045,"gamma":0.12873593403108152,"theta":-0.02176070409134158,"vega":0.015283920076117983,"rho":0.004126710807724534,"breakevenPct":12.021005169477654},{"delta":0.5,"premium":1.131454170631145,"strike":14.506818902632414,"iv":0.7784856327307327,"gamma":0.12437500792895655,"theta":-0.021189819219790674,"vega":0.014808182683158897,"rho":0.004513765569232748,"breakevenPct":10.67426095727925},{"delta":0.55,"premium":1.337607040913416,"strike":14.110371075166508,"iv":0.7804837297811608,"gamma":0.12001408182683158,"theta":-0.020618934348239772,"vega":0.01433244529019981,"rho":0.004900820330740963,"breakevenPct":9.327516745080844},{"delta":0.6,"premium":1.5437599111956866,"strike":13.713923247700603,"iv":0.782481826831589,"gamma":0.11565315572470664,"theta":-0.020048049476688867,"vega":0.013856707897240724,"rho":0.005287875092249176,"breakevenPct":7.980772532882442},{"delta":0.65,"premium":1.7499127814779574,"strike":13.317475420234697,"iv":0.7844799238820171,"gamma":0.11129222962258167,"theta":-0.019477164605137962,"vega":0.013380970504281636,"rho":0.00567492985375739,"breakevenPct":6.6340283206840365},{"delta":0.7,"premium":1.956065651760228,"strike":12.921027592768791,"iv":0.7864780209324452,"gamma":0.10693130352045671,"theta":-0.01890627973358706,"vega":0.01290523311132255,"rho":0.0060619846152656035,"breakevenPct":5.287284108485634},{"delta":0.75,"premium":2.162218522042499,"strike":12.524579765302885,"iv":0.7884761179828734,"gamma":0.10257037741833175,"theta":-0.018335394862036156,"vega":0.012429495718363463,"rho":0.006449039376773817,"breakevenPct":3.9405398962872287},{"delta":0.8,"premium":3.86905989244491,"strike":10.753546502634112,"iv":1.286537982511095,"gamma":0.08042030057551434,"theta":-0.01870470801307136,"vega":0.010384767614824097,"rho":0.005689404361575839,"breakevenPct":3.486244834246447},{"delta":0.85,"premium":5.675093892919223,"strike":8.891655780495645,"iv":1.8173887101348623,"gamma":0.05709439500570028,"theta":-0.019136166449181553,"vega":0.008236332236171758,"rho":0.004853975352608371,"breakevenPct":3.090938948442099},{"delta":0.9,"premium":7.481127893393541,"strike":7.029765058357174,"iv":2.3482394377586306,"gamma":0.033768489435886145,"theta":-0.019567624885291745,"vega":0.006087896857519411,"rho":0.0040185463436409,"breakevenPct":2.69563306263775}],"put":[{"delta":0.1,"premium":0.3926322530012386,"strike":8.087741766707953,"iv":1.9038907558927094,"gamma":0.028217400822936438,"theta":-0.020678874687383664,"vega":0.006600966701514498,"rho":-0.0014052504818751217,"breakevenPct":45.54062622995956},{"delta":0.15,"premium":0.43690240249915213,"strike":9.563413416638404,"iv":1.5355995331861179,"gamma":0.05255940723667006,"theta":-0.01958226107956304,"vega":0.008540442721074865,"rho":-0.001995106370089377,"breakevenPct":35.410396219821294},{"delta":0.2,"premium":0.48117255199706566,"strike":11.039085066568855,"iv":1.1673083104795259,"gamma":0.0769014136504037,"theta":-0.018485647471742417,"vega":0.010479918740635235,"rho":-0.0025849622583036334,"breakevenPct":25.280166209683028},{"delta":0.25,"premium":0.5271172367984058,"strike":12.504151444702757,"iv":0.8027631019594819,"gamma":0.10103204915310529,"theta":-0.01740797077382929,"vega":0.012405147791431417,"rho":-0.0031760051389471853,"breakevenPct":15.23684212381918},{"delta":0.3,"premium":0.7388409166389903,"strike":12.919295914978413,"iv":0.8090732979076718,"gamma":0.10423696446363336,"theta":-0.018205048156758552,"vega":0.012919926934573231,"rho":-0.0038845602700910914,"breakevenPct":13.797204541122285},{"delta":0.35,"premium":0.9505645964795748,"strike":13.334440385254068,"iv":0.8153834938558618,"gamma":0.10744187977416142,"theta":-0.01900212553968781,"vega":0.013434706077715044,"rho":-0.004593115401234998,"breakevenPct":12.35756695842539},{"delta":0.4,"premium":1.1622882763201594,"strike":13.749584855529724,"iv":0.8216936898040518,"gamma":0.11064679508468948,"theta":-0.01979920292261707,"vega":0.013949485220856858,"rho":-0.005301670532378905,"breakevenPct":10.917929375728493},{"delta":0.45,"premium":1.374011956160744,"strike":14.16472932580538,"iv":0.8280038857522418,"gamma":0.11385171039521755,"theta":-0.02059628030554633,"vega":0.014464264363998672,"rho":-0.0060102256635228115,"breakevenPct":9.478291793031598},{"delta":0.5,"premium":1.5857356360013286,"strike":14.579873796081037,"iv":0.8343140817004318,"gamma":0.1170566257057456,"theta":-0.02139335768847559,"vega":0.014979043507140485,"rho":-0.0067187807946667176,"breakevenPct":8.038654210334704},{"delta":0.55,"premium":1.7974593158419134,"strike":14.995018266356693,"iv":0.8406242776486217,"gamma":0.12026154101627368,"theta":-0.022190435071404852,"vega":0.0154938226502823,"rho":-0.0074273359258106245,"breakevenPct":6.5990166276378055},{"delta":0.6,"premium":2.292768079800499,"strike":15.615960099750623,"iv":0.8656094264339153,"gamma":0.11184902743142144,"theta":-0.021485486284289278,"vega":0.014736209476309227,"rho":-0.008349029654761737,"breakevenPct":5.709893701697641},{"delta":0.65,"premium":2.791521197007482,"strike":16.23940149625935,"iv":0.8908213965087282,"gamma":0.10329541147132168,"theta":-0.020762294264339152,"vega":0.013963142144638403,"rho":-0.00927331211162144,"breakevenPct":4.827457188592577},{"delta":0.7,"premium":3.2902743142144635,"strike":16.86284289276808,"iv":0.9160333665835411,"gamma":0.09474179551122194,"theta":-0.02003910224438903,"vega":0.013190074812967582,"rho":-0.010197594568481141,"breakevenPct":3.9450206754875135},{"delta":0.75,"premium":3.7890274314214465,"strike":17.48628428927681,"iv":0.9412453366583541,"gamma":0.08618817955112218,"theta":-0.019315910224438904,"vega":0.012417007481296757,"rho":-0.011121877025340846,"breakevenPct":3.062584162382448},{"delta":0.8,"premium":4.77195229681979,"strike":18.579946996466433,"iv":0.9685826855123675,"gamma":0.07282464664310952,"theta":-0.016708127208480562,"vega":0.010715282685512365,"rho":-0.012416964236635068,"breakevenPct":2.278876860250235},{"delta":0.85,"premium":5.765768551236749,"strike":19.684187279151942,"iv":0.9959678445229683,"gamma":0.05935291519434628,"theta":-0.014057950530035335,"vega":0.008992667844522968,"rho":-0.013720392659174237,"breakevenPct":1.497390460614346},{"delta":0.9,"premium":9.155800284221005,"strike":23.16918396349082,"iv":1.2141130944143317,"gamma":0.037019694188211015,"theta":-0.01209814548890845,"vega":0.006861458563286577,"rho":-0.016878652936532908,"breakevenPct":0.8253101254790103}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.515660083641954,"iv":1.4644287004677665,"gamma":0.04088658061291645,"theta":-0.023994795403071822,"vega":0.009129700935083876,"rho":0.001322044609992891,"breakevenPct":69.07756605549861},{"delta":0.2,"premium":0.4179364704522172,"strike":19.570635295477828,"iv":1.11378930356112,"gamma":0.06416131362069864,"theta":-0.021148106364699916,"vega":0.010641846087272927,"rho":0.001821901920162236,"breakevenPct":41.46193748004278},{"delta":0.25,"premium":0.5140389787675625,"strike":18.609610212324373,"iv":1.042765480272407,"gamma":0.07796255129506814,"theta":-0.02130620006430044,"vega":0.01164229897052084,"rho":0.0022866553948792867,"breakevenPct":35.340758606453896},{"delta":0.3,"premium":0.610141487082908,"strike":17.648585129170918,"iv":0.9717416569836936,"gamma":0.09176378896943763,"theta":-0.021464293763900962,"vega":0.012642751853768753,"rho":0.0027514088695963375,"breakevenPct":29.21957973286502},{"delta":0.35,"premium":0.7062439953982533,"strike":16.687560046017467,"iv":0.9007178336949805,"gamma":0.10556502664380714,"theta":-0.021622387463501484,"vega":0.013643204737016666,"rho":0.0032161623443133884,"breakevenPct":23.09840085927614},{"delta":0.4,"premium":0.8023465037135988,"strike":15.726534962864012,"iv":0.8296940104062671,"gamma":0.11936626431817665,"theta":-0.021780481163102005,"vega":0.014643657620264578,"rho":0.0036809158190304397,"breakevenPct":16.977221985687255},{"delta":0.45,"premium":0.925301300348874,"strike":14.90326673009832,"iv":0.7764875356803045,"gamma":0.12873593403108152,"theta":-0.02176070409134158,"vega":0.015283920076117983,"rho":0.004126710807724534,"breakevenPct":12.021005169477654},{"delta":0.5,"premium":1.131454170631145,"strike":14.506818902632414,"iv":0.7784856327307327,"gamma":0.12437500792895655,"theta":-0.021189819219790674,"vega":0.014808182683158897,"rho":0.004513765569232748,"breakevenPct":10.67426095727925},{"delta":0.55,"premium":1.337607040913416,"strike":14.110371075166508,"iv":0.7804837297811608,"gamma":0.12001408182683158,"theta":-0.020618934348239772,"vega":0.01433244529019981,"rho":0.004900820330740963,"breakevenPct":9.327516745080844},{"delta":0.6,"premium":1.5437599111956866,"strike":13.713923247700603,"iv":0.782481826831589,"gamma":0.11565315572470664,"theta":-0.020048049476688867,"vega":0.013856707897240724,"rho":0.005287875092249176,"breakevenPct":7.980772532882442},{"delta":0.65,"premium":1.7499127814779574,"strike":13.317475420234697,"iv":0.7844799238820171,"gamma":0.11129222962258167,"theta":-0.019477164605137962,"vega":0.013380970504281636,"rho":0.00567492985375739,"breakevenPct":6.6340283206840365},{"delta":0.7,"premium":1.956065651760228,"strike":12.921027592768791,"iv":0.7864780209324452,"gamma":0.10693130352045671,"theta":-0.01890627973358706,"vega":0.01290523311132255,"rho":0.0060619846152656035,"breakevenPct":5.287284108485634},{"delta":0.75,"premium":2.162218522042499,"strike":12.524579765302885,"iv":0.7884761179828734,"gamma":0.10257037741833175,"theta":-0.018335394862036156,"vega":0.012429495718363463,"rho":0.006449039376773817,"breakevenPct":3.9405398962872287},{"delta":0.8,"premium":3.86905989244491,"strike":10.753546502634112,"iv":1.286537982511095,"gamma":0.08042030057551434,"theta":-0.01870470801307136,"vega":0.010384767614824097,"rho":0.005689404361575839,"breakevenPct":3.486244834246447},{"delta":0.85,"premium":5.675093892919223,"strike":8.891655780495645,"iv":1.8173887101348623,"gamma":0.05709439500570028,"theta":-0.019136166449181553,"vega":0.008236332236171758,"rho":0.004853975352608371,"breakevenPct":3.090938948442099},{"delta":0.9,"premium":7.481127893393541,"strike":7.029765058357174,"iv":2.3482394377586306,"gamma":0.033768489435886145,"theta":-0.019567624885291745,"vega":0.006087896857519411,"rho":0.0040185463436409,"breakevenPct":2.69563306263775}],"put":[{"delta":0.1,"premium":0.3926322530012386,"strike":8.087741766707953,"iv":1.9038907558927094,"gamma":0.028217400822936438,"theta":-0.020678874687383664,"vega":0.006600966701514498,"rho":-0.0014052504818751217,"breakevenPct":45.54062622995956},{"delta":0.15,"premium":0.43690240249915213,"strike":9.563413416638404,"iv":1.5355995331861179,"gamma":0.05255940723667006,"theta":-0.01958226107956304,"vega":0.008540442721074865,"rho":-0.001995106370089377,"breakevenPct":35.410396219821294},{"delta":0.2,"premium":0.48117255199706566,"strike":11.039085066568855,"iv":1.1673083104795259,"gamma":0.0769014136504037,"theta":-0.018485647471742417,"vega":0.010479918740635235,"rho":-0.0025849622583036334,"breakevenPct":25.280166209683028},{"delta":0.25,"premium":0.5271172367984058,"strike":12.504151444702757,"iv":0.8027631019594819,"gamma":0.10103204915310529,"theta":-0.01740797077382929,"vega":0.012405147791431417,"rho":-0.0031760051389471853,"breakevenPct":15.23684212381918},{"delta":0.3,"premium":0.7388409166389903,"strike":12.919295914978413,"iv":0.8090732979076718,"gamma":0.10423696446363336,"theta":-0.018205048156758552,"vega":0.012919926934573231,"rho":-0.0038845602700910914,"breakevenPct":13.797204541122285},{"delta":0.35,"premium":0.9505645964795748,"strike":13.334440385254068,"iv":0.8153834938558618,"gamma":0.10744187977416142,"theta":-0.01900212553968781,"vega":0.013434706077715044,"rho":-0.004593115401234998,"breakevenPct":12.35756695842539},{"delta":0.4,"premium":1.1622882763201594,"strike":13.749584855529724,"iv":0.8216936898040518,"gamma":0.11064679508468948,"theta":-0.01979920292261707,"vega":0.013949485220856858,"rho":-0.005301670532378905,"breakevenPct":10.917929375728493},{"delta":0.45,"premium":1.374011956160744,"strike":14.16472932580538,"iv":0.8280038857522418,"gamma":0.11385171039521755,"theta":-0.02059628030554633,"vega":0.014464264363998672,"rho":-0.0060102256635228115,"breakevenPct":9.478291793031598},{"delta":0.5,"premium":1.5857356360013286,"strike":14.579873796081037,"iv":0.8343140817004318,"gamma":0.1170566257057456,"theta":-0.02139335768847559,"vega":0.014979043507140485,"rho":-0.0067187807946667176,"breakevenPct":8.038654210334704},{"delta":0.55,"premium":1.7974593158419134,"strike":14.995018266356693,"iv":0.8406242776486217,"gamma":0.12026154101627368,"theta":-0.022190435071404852,"vega":0.0154938226502823,"rho":-0.0074273359258106245,"breakevenPct":6.5990166276378055},{"delta":0.6,"premium":2.292768079800499,"strike":15.615960099750623,"iv":0.8656094264339153,"gamma":0.11184902743142144,"theta":-0.021485486284289278,"vega":0.014736209476309227,"rho":-0.008349029654761737,"breakevenPct":5.709893701697641},{"delta":0.65,"premium":2.791521197007482,"strike":16.23940149625935,"iv":0.8908213965087282,"gamma":0.10329541147132168,"theta":-0.020762294264339152,"vega":0.013963142144638403,"rho":-0.00927331211162144,"breakevenPct":4.827457188592577},{"delta":0.7,"premium":3.2902743142144635,"strike":16.86284289276808,"iv":0.9160333665835411,"gamma":0.09474179551122194,"theta":-0.02003910224438903,"vega":0.013190074812967582,"rho":-0.010197594568481141,"breakevenPct":3.9450206754875135},{"delta":0.75,"premium":3.7890274314214465,"strike":17.48628428927681,"iv":0.9412453366583541,"gamma":0.08618817955112218,"theta":-0.019315910224438904,"vega":0.012417007481296757,"rho":-0.011121877025340846,"breakevenPct":3.062584162382448},{"delta":0.8,"premium":4.77195229681979,"strike":18.579946996466433,"iv":0.9685826855123675,"gamma":0.07282464664310952,"theta":-0.016708127208480562,"vega":0.010715282685512365,"rho":-0.012416964236635068,"breakevenPct":2.278876860250235},{"delta":0.85,"premium":5.765768551236749,"strike":19.684187279151942,"iv":0.9959678445229683,"gamma":0.05935291519434628,"theta":-0.014057950530035335,"vega":0.008992667844522968,"rho":-0.013720392659174237,"breakevenPct":1.497390460614346},{"delta":0.9,"premium":9.155800284221005,"strike":23.16918396349082,"iv":1.2141130944143317,"gamma":0.037019694188211015,"theta":-0.01209814548890845,"vega":0.006861458563286577,"rho":-0.016878652936532908,"breakevenPct":0.8253101254790103}]}},"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"}}