{"symbol":"BBAR","url":"https://intraalpha.com/companies/BBAR","capturedAt":"2026-10-22T21:06:20.048Z","state":"ready","quote":{"symbol":"BBAR","last_price":12.5,"prev_close":12.73,"regular_close":12.5,"change":-0.23,"change_pct":-1.8068,"regular_change":-0.23,"regular_change_pct":-1.8068,"extended_change":0,"extended_change_pct":0,"bid":12.13,"ask":12.73,"bid_size":2000,"ask_size":100,"volume":566415,"vwap":12.410647,"open":12.6,"high":12.69,"low":12.19,"close":12.5,"trade_count":6354,"last_trade_at":"2026-10-22T20:10:00.00396307Z","last_quote_at":"2026-10-22T20:06:51.134039944Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:13.541718499-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BBAR","fetched_at":"2026-10-22T21:06:19.634534+00:00","name":"BBVA Banco Frances SA ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Banco BBVA Argentina SA offers various banking products and services to individuals and companies in Argentina. The company is headquartered in Buenos Aires, Argentina.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2599933000,"ebitda":null,"pe_ratio":9.43,"peg_ratio":4.374,"book_value":13.45,"dividend_per_share":null,"dividend_yield":null,"eps":1.35,"revenue_ttm":3193742557000,"gross_profit_ttm":3130838745000,"profit_margin":0.0862,"operating_margin_ttm":0.19,"return_on_assets_ttm":0.0124,"return_on_equity_ttm":0.0812,"quarterly_earnings_growth":0.713,"quarterly_revenue_growth":0.051,"analyst_target_price":23,"analyst_number":2,"beta":-0.056,"fifty_two_week_high":22.29,"fifty_two_week_low":9.78,"fifty_day_ma":14.01,"two_hundred_day_ma":16.37,"shares_outstanding":204237000,"forward_pe":3.219,"price_to_sales":0.0008,"price_to_book":1.07,"ev_to_revenue":1.591,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:19.634534+00:00"},"optionObservedAt":"2026-10-22T19:55:10.064Z","bars":[{"c":12.45,"h":12.48,"l":12.39,"n":23,"o":12.48,"t":"2026-10-15T13:30:00Z","v":3833,"vw":12.450159},{"c":12.4099,"h":12.4099,"l":12.21,"n":85,"o":12.38,"t":"2026-10-15T13:35:00Z","v":12125,"vw":12.284281},{"c":12.2859,"h":12.34,"l":12.285,"n":45,"o":12.335,"t":"2026-10-15T13:40:00Z","v":4853,"vw":12.321817},{"c":12.31,"h":12.31,"l":12.27,"n":11,"o":12.27,"t":"2026-10-15T13:45:00Z","v":718,"vw":12.276667},{"c":12.32,"h":12.33,"l":12.29,"n":10,"o":12.29,"t":"2026-10-15T13:50:00Z","v":1902,"vw":12.301754},{"c":12.3474,"h":12.3474,"l":12.32,"n":5,"o":12.32,"t":"2026-10-15T13:55:00Z","v":618,"vw":12.342833},{"c":12.35,"h":12.38,"l":12.35,"n":25,"o":12.35,"t":"2026-10-15T14:00:00Z","v":1258,"vw":12.365},{"c":12.34,"h":12.4399,"l":12.34,"n":75,"o":12.4,"t":"2026-10-15T14:05:00Z","v":6556,"vw":12.374485},{"c":12.3607,"h":12.415,"l":12.35,"n":100,"o":12.35,"t":"2026-10-15T14:10:00Z","v":13944,"vw":12.365807},{"c":12.39,"h":12.39,"l":12.37,"n":36,"o":12.37,"t":"2026-10-15T14:15:00Z","v":1468,"vw":12.38},{"c":12.39,"h":12.415,"l":12.39,"n":22,"o":12.4,"t":"2026-10-15T14:20:00Z","v":1544,"vw":12.405286},{"c":12.36,"h":12.4,"l":12.36,"n":37,"o":12.4,"t":"2026-10-15T14:25:00Z","v":2204,"vw":12.390882},{"c":12.47,"h":12.47,"l":12.3505,"n":83,"o":12.365,"t":"2026-10-15T14:30:00Z","v":9536,"vw":12.414079},{"c":12.5001,"h":12.5494,"l":12.47,"n":50,"o":12.475,"t":"2026-10-15T14:35:00Z","v":8892,"vw":12.499884},{"c":12.5051,"h":12.535,"l":12.5,"n":41,"o":12.525,"t":"2026-10-15T14:40:00Z","v":6246,"vw":12.505704},{"c":12.51,"h":12.53,"l":12.5,"n":37,"o":12.5,"t":"2026-10-15T14:45:00Z","v":2802,"vw":12.514487},{"c":12.485,"h":12.515,"l":12.48,"n":44,"o":12.515,"t":"2026-10-15T14:50:00Z","v":5498,"vw":12.49784},{"c":12.5134,"h":12.5134,"l":12.43,"n":70,"o":12.47,"t":"2026-10-15T14:55:00Z","v":11141,"vw":12.445833},{"c":12.49,"h":12.5078,"l":12.46,"n":18,"o":12.46,"t":"2026-10-15T15:00:00Z","v":1502,"vw":12.496846},{"c":12.5003,"h":12.5499,"l":12.5,"n":20,"o":12.51,"t":"2026-10-15T15:05:00Z","v":3294,"vw":12.518983},{"c":12.5092,"h":12.5092,"l":12.472,"n":19,"o":12.48,"t":"2026-10-15T15:10:00Z","v":2313,"vw":12.48692},{"c":12.46,"h":12.5037,"l":12.4403,"n":43,"o":12.5,"t":"2026-10-15T15:15:00Z","v":11174,"vw":12.465019},{"c":12.45,"h":12.485,"l":12.44,"n":40,"o":12.46,"t":"2026-10-15T15:20:00Z","v":3254,"vw":12.456474},{"c":12.47,"h":12.4778,"l":12.455,"n":31,"o":12.455,"t":"2026-10-15T15:25:00Z","v":2470,"vw":12.461958},{"c":12.43,"h":12.4799,"l":12.43,"n":31,"o":12.4799,"t":"2026-10-15T15:30:00Z","v":5529,"vw":12.465786},{"c":12.445,"h":12.445,"l":12.44,"n":21,"o":12.44,"t":"2026-10-15T15:35:00Z","v":2209,"vw":12.440281},{"c":12.49,"h":12.49,"l":12.44,"n":85,"o":12.445,"t":"2026-10-15T15:40:00Z","v":6528,"vw":12.464835},{"c":12.54,"h":12.54,"l":12.495,"n":51,"o":12.495,"t":"2026-10-15T15:45:00Z","v":9633,"vw":12.501302},{"c":12.57,"h":12.6226,"l":12.5005,"n":244,"o":12.5005,"t":"2026-10-15T15:50:00Z","v":66237,"vw":12.573884},{"c":12.65,"h":12.66,"l":12.57,"n":301,"o":12.57,"t":"2026-10-15T15:55:00Z","v":61021,"vw":12.598822},{"c":12.635,"h":12.6699,"l":12.61,"n":120,"o":12.65,"t":"2026-10-15T16:00:00Z","v":16676,"vw":12.646147},{"c":12.59,"h":12.635,"l":12.58,"n":69,"o":12.635,"t":"2026-10-15T16:05:00Z","v":14487,"vw":12.613958},{"c":12.54,"h":12.59,"l":12.54,"n":34,"o":12.575,"t":"2026-10-15T16:10:00Z","v":2212,"vw":12.564611},{"c":12.54,"h":12.54,"l":12.52,"n":28,"o":12.52,"t":"2026-10-15T16:15:00Z","v":1367,"vw":12.526479},{"c":12.56,"h":12.57,"l":12.54,"n":15,"o":12.54,"t":"2026-10-15T16:20:00Z","v":2548,"vw":12.542917},{"c":12.59,"h":12.59,"l":12.58,"n":10,"o":12.58,"t":"2026-10-15T16:25:00Z","v":457,"vw":12.583333},{"c":12.62,"h":12.63,"l":12.595,"n":55,"o":12.595,"t":"2026-10-15T16:30:00Z","v":4026,"vw":12.609862},{"c":12.635,"h":12.65,"l":12.62,"n":46,"o":12.64,"t":"2026-10-15T16:35:00Z","v":5791,"vw":12.634899},{"c":12.63,"h":12.6369,"l":12.6,"n":87,"o":12.61,"t":"2026-10-15T16:40:00Z","v":9691,"vw":12.622953},{"c":12.6256,"h":12.65,"l":12.6256,"n":8,"o":12.65,"t":"2026-10-15T16:45:00Z","v":3422,"vw":12.644938},{"c":12.685,"h":12.685,"l":12.63,"n":56,"o":12.63,"t":"2026-10-15T16:50:00Z","v":4314,"vw":12.669827},{"c":12.685,"h":12.685,"l":12.685,"n":5,"o":12.685,"t":"2026-10-15T16:55:00Z","v":308,"vw":12.685},{"c":12.66,"h":12.67,"l":12.65,"n":51,"o":12.67,"t":"2026-10-15T17:00:00Z","v":4799,"vw":12.658749},{"c":12.645,"h":12.65,"l":12.631,"n":24,"o":12.65,"t":"2026-10-15T17:05:00Z","v":1943,"vw":12.641},{"c":12.68,"h":12.6899,"l":12.6505,"n":38,"o":12.66,"t":"2026-10-15T17:10:00Z","v":4462,"vw":12.672378},{"c":12.665,"h":12.68,"l":12.66,"n":30,"o":12.67,"t":"2026-10-15T17:15:00Z","v":1678,"vw":12.666539},{"c":12.6689,"h":12.6689,"l":12.665,"n":12,"o":12.665,"t":"2026-10-15T17:20:00Z","v":405,"vw":12.667604},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-15T17:25:00Z","v":202,"vw":12.67},{"c":12.69,"h":12.69,"l":12.67,"n":37,"o":12.67,"t":"2026-10-15T17:30:00Z","v":997,"vw":12.68},{"c":12.705,"h":12.71,"l":12.705,"n":31,"o":12.71,"t":"2026-10-15T17:35:00Z","v":1296,"vw":12.709093},{"c":12.7,"h":12.73,"l":12.7,"n":82,"o":12.71,"t":"2026-10-15T17:40:00Z","v":7819,"vw":12.712591},{"c":12.695,"h":12.695,"l":12.6801,"n":23,"o":12.6801,"t":"2026-10-15T17:45:00Z","v":3074,"vw":12.684724},{"c":12.712,"h":12.735,"l":12.695,"n":22,"o":12.695,"t":"2026-10-15T17:50:00Z","v":1512,"vw":12.717207},{"c":12.7792,"h":12.7792,"l":12.73,"n":31,"o":12.73,"t":"2026-10-15T17:55:00Z","v":3004,"vw":12.752854},{"c":12.795,"h":12.795,"l":12.755,"n":41,"o":12.755,"t":"2026-10-15T18:00:00Z","v":1984,"vw":12.774063},{"c":12.82,"h":12.84,"l":12.815,"n":48,"o":12.82,"t":"2026-10-15T18:05:00Z","v":6093,"vw":12.82196},{"c":12.81,"h":12.83,"l":12.8,"n":60,"o":12.825,"t":"2026-10-15T18:10:00Z","v":3239,"vw":12.809455},{"c":12.805,"h":12.805,"l":12.8,"n":10,"o":12.8,"t":"2026-10-15T18:15:00Z","v":635,"vw":12.802328},{"c":12.78,"h":12.79,"l":12.775,"n":103,"o":12.79,"t":"2026-10-15T18:20:00Z","v":7141,"vw":12.783809},{"c":12.77,"h":12.78,"l":12.76,"n":41,"o":12.78,"t":"2026-10-15T18:25:00Z","v":2434,"vw":12.776579},{"c":12.79,"h":12.79,"l":12.765,"n":41,"o":12.765,"t":"2026-10-15T18:30:00Z","v":1736,"vw":12.769737},{"c":12.82,"h":12.83,"l":12.79,"n":59,"o":12.79,"t":"2026-10-15T18:35:00Z","v":3141,"vw":12.817703},{"c":12.82,"h":12.84,"l":12.8106,"n":79,"o":12.83,"t":"2026-10-15T18:40:00Z","v":5344,"vw":12.820815},{"c":12.81,"h":12.82,"l":12.8,"n":38,"o":12.82,"t":"2026-10-15T18:45:00Z","v":2253,"vw":12.807558},{"c":12.79,"h":12.8,"l":12.79,"n":19,"o":12.8,"t":"2026-10-15T18:50:00Z","v":948,"vw":12.79168},{"c":12.815,"h":12.815,"l":12.785,"n":24,"o":12.785,"t":"2026-10-15T18:55:00Z","v":1526,"vw":12.797309},{"c":12.865,"h":12.865,"l":12.85,"n":36,"o":12.85,"t":"2026-10-15T19:00:00Z","v":1106,"vw":12.855},{"c":12.88,"h":12.9,"l":12.85,"n":62,"o":12.865,"t":"2026-10-15T19:05:00Z","v":2926,"vw":12.88455},{"c":12.89,"h":12.93,"l":12.89,"n":61,"o":12.9,"t":"2026-10-15T19:10:00Z","v":4266,"vw":12.912409},{"c":12.91,"h":12.935,"l":12.89,"n":77,"o":12.89,"t":"2026-10-15T19:15:00Z","v":4493,"vw":12.925569},{"c":12.945,"h":12.95,"l":12.92,"n":109,"o":12.92,"t":"2026-10-15T19:20:00Z","v":9577,"vw":12.937983},{"c":12.89,"h":12.94,"l":12.89,"n":61,"o":12.94,"t":"2026-10-15T19:25:00Z","v":3289,"vw":12.922963},{"c":12.88,"h":12.925,"l":12.88,"n":124,"o":12.89,"t":"2026-10-15T19:30:00Z","v":4186,"vw":12.905856},{"c":12.88,"h":12.88,"l":12.88,"n":19,"o":12.88,"t":"2026-10-15T19:35:00Z","v":900,"vw":12.88},{"c":12.89,"h":12.89,"l":12.86,"n":80,"o":12.87,"t":"2026-10-15T19:40:00Z","v":4075,"vw":12.876456},{"c":12.91,"h":12.91,"l":12.9,"n":52,"o":12.905,"t":"2026-10-15T19:45:00Z","v":1432,"vw":12.906887},{"c":12.93,"h":12.95,"l":12.9,"n":60,"o":12.9,"t":"2026-10-15T19:50:00Z","v":4022,"vw":12.930942},{"c":12.965,"h":13.015,"l":12.92,"n":499,"o":12.935,"t":"2026-10-15T19:55:00Z","v":46358,"vw":12.980455},{"c":12.94,"h":12.94,"l":12.94,"n":11,"o":12.94,"t":"2026-10-15T20:00:00Z","v":47044,"vw":12.94},{"c":13.02,"h":13.02,"l":13,"n":3,"o":13,"t":"2026-10-15T20:10:00Z","v":300,"vw":13.01},{"c":12.92,"h":12.98,"l":12.91,"n":41,"o":12.98,"t":"2026-10-16T12:40:00Z","v":5115,"vw":12.9492},{"c":12.91,"h":13.065,"l":12.91,"n":96,"o":13.01,"t":"2026-10-16T13:30:00Z","v":8387,"vw":13.027249},{"c":12.8561,"h":12.8561,"l":12.8561,"n":1,"o":12.8561,"t":"2026-10-16T13:35:00Z","v":102,"vw":12.8561},{"c":12.96,"h":12.9895,"l":12.96,"n":7,"o":12.97,"t":"2026-10-16T13:40:00Z","v":693,"vw":12.974809},{"c":12.88,"h":12.97,"l":12.88,"n":21,"o":12.97,"t":"2026-10-16T13:45:00Z","v":2257,"vw":12.932322},{"c":12.78,"h":12.86,"l":12.78,"n":42,"o":12.84,"t":"2026-10-16T13:50:00Z","v":3712,"vw":12.81915},{"c":12.755,"h":12.77,"l":12.73,"n":66,"o":12.75,"t":"2026-10-16T14:00:00Z","v":3634,"vw":12.754159},{"c":12.82,"h":12.82,"l":12.78,"n":34,"o":12.78,"t":"2026-10-16T14:05:00Z","v":2329,"vw":12.801917},{"c":12.83,"h":12.83,"l":12.83,"n":11,"o":12.83,"t":"2026-10-16T14:10:00Z","v":167,"vw":12.83},{"c":12.82,"h":12.82,"l":12.82,"n":19,"o":12.82,"t":"2026-10-16T14:15:00Z","v":350,"vw":12.82},{"c":12.82,"h":12.835,"l":12.82,"n":22,"o":12.835,"t":"2026-10-16T14:20:00Z","v":313,"vw":12.8275},{"c":12.805,"h":12.82,"l":12.795,"n":36,"o":12.82,"t":"2026-10-16T14:25:00Z","v":2869,"vw":12.805564},{"c":12.795,"h":12.795,"l":12.795,"n":17,"o":12.795,"t":"2026-10-16T14:30:00Z","v":151,"vw":12.795},{"c":12.775,"h":12.775,"l":12.77,"n":24,"o":12.77,"t":"2026-10-16T14:35:00Z","v":564,"vw":12.774},{"c":12.77,"h":12.8081,"l":12.77,"n":52,"o":12.8,"t":"2026-10-16T14:40:00Z","v":3846,"vw":12.783486},{"c":12.81,"h":12.81,"l":12.755,"n":66,"o":12.76,"t":"2026-10-16T14:45:00Z","v":4253,"vw":12.774968},{"c":12.825,"h":12.825,"l":12.825,"n":17,"o":12.825,"t":"2026-10-16T14:50:00Z","v":285,"vw":12.825},{"c":12.825,"h":12.825,"l":12.825,"n":11,"o":12.825,"t":"2026-10-16T14:55:00Z","v":130,"vw":12.825},{"c":12.8799,"h":12.8799,"l":12.8799,"n":12,"o":12.8799,"t":"2026-10-16T15:00:00Z","v":577,"vw":12.8799},{"c":12.79,"h":12.8699,"l":12.78,"n":88,"o":12.83,"t":"2026-10-16T15:05:00Z","v":5261,"vw":12.82717},{"c":12.805,"h":12.81,"l":12.79,"n":37,"o":12.809,"t":"2026-10-16T15:10:00Z","v":1921,"vw":12.804418},{"c":12.77,"h":12.77,"l":12.77,"n":13,"o":12.77,"t":"2026-10-16T15:20:00Z","v":343,"vw":12.77},{"c":12.84,"h":12.845,"l":12.75,"n":153,"o":12.75,"t":"2026-10-16T15:25:00Z","v":10225,"vw":12.802956},{"c":13.02,"h":13.02,"l":12.82,"n":221,"o":12.82,"t":"2026-10-16T15:30:00Z","v":18221,"vw":12.928046},{"c":12.9756,"h":13.015,"l":12.9756,"n":19,"o":13.015,"t":"2026-10-16T15:35:00Z","v":1101,"vw":13.004814},{"c":12.925,"h":12.94,"l":12.89,"n":12,"o":12.94,"t":"2026-10-16T15:40:00Z","v":2259,"vw":12.903},{"c":12.865,"h":12.89,"l":12.85,"n":34,"o":12.86,"t":"2026-10-16T15:45:00Z","v":3557,"vw":12.875594},{"c":12.835,"h":12.835,"l":12.82,"n":13,"o":12.82,"t":"2026-10-16T15:50:00Z","v":1674,"vw":12.834063},{"c":12.81,"h":12.83,"l":12.81,"n":21,"o":12.83,"t":"2026-10-16T15:55:00Z","v":625,"vw":12.825},{"c":12.77,"h":12.78,"l":12.77,"n":22,"o":12.78,"t":"2026-10-16T16:00:00Z","v":1299,"vw":12.779079},{"c":12.8,"h":12.86,"l":12.77,"n":95,"o":12.77,"t":"2026-10-16T16:05:00Z","v":5598,"vw":12.831155},{"c":12.81,"h":12.81,"l":12.81,"n":13,"o":12.81,"t":"2026-10-16T16:15:00Z","v":400,"vw":12.81},{"c":12.8299,"h":12.8299,"l":12.805,"n":12,"o":12.805,"t":"2026-10-16T16:20:00Z","v":1274,"vw":12.825542},{"c":12.8,"h":12.8,"l":12.8,"n":26,"o":12.8,"t":"2026-10-16T16:30:00Z","v":678,"vw":12.8},{"c":12.7757,"h":12.8,"l":12.7757,"n":37,"o":12.8,"t":"2026-10-16T16:35:00Z","v":3884,"vw":12.791661},{"c":12.77,"h":12.77,"l":12.77,"n":17,"o":12.77,"t":"2026-10-16T16:40:00Z","v":339,"vw":12.77},{"c":12.735,"h":12.76,"l":12.72,"n":38,"o":12.76,"t":"2026-10-16T16:45:00Z","v":12662,"vw":12.739439},{"c":12.75,"h":12.7622,"l":12.74,"n":18,"o":12.76,"t":"2026-10-16T16:50:00Z","v":1406,"vw":12.755461},{"c":12.75,"h":12.75,"l":12.75,"n":15,"o":12.75,"t":"2026-10-16T16:55:00Z","v":1715,"vw":12.75},{"c":12.75,"h":12.768,"l":12.72,"n":111,"o":12.768,"t":"2026-10-16T17:00:00Z","v":12540,"vw":12.744232},{"c":12.7,"h":12.77,"l":12.7,"n":87,"o":12.75,"t":"2026-10-16T17:05:00Z","v":4681,"vw":12.731839},{"c":12.69,"h":12.7,"l":12.685,"n":45,"o":12.685,"t":"2026-10-16T17:10:00Z","v":3185,"vw":12.697704},{"c":12.68,"h":12.6999,"l":12.68,"n":29,"o":12.68,"t":"2026-10-16T17:15:00Z","v":754,"vw":12.687748},{"c":12.66,"h":12.665,"l":12.65,"n":57,"o":12.66,"t":"2026-10-16T17:20:00Z","v":5403,"vw":12.658562},{"c":12.67,"h":12.69,"l":12.66,"n":84,"o":12.66,"t":"2026-10-16T17:25:00Z","v":5469,"vw":12.67639},{"c":12.68,"h":12.68,"l":12.675,"n":20,"o":12.675,"t":"2026-10-16T17:30:00Z","v":1796,"vw":12.675625},{"c":12.675,"h":12.685,"l":12.67,"n":34,"o":12.67,"t":"2026-10-16T17:35:00Z","v":2145,"vw":12.678496},{"c":12.73,"h":12.7394,"l":12.69,"n":66,"o":12.69,"t":"2026-10-16T17:40:00Z","v":4731,"vw":12.730282},{"c":12.71,"h":12.73,"l":12.71,"n":84,"o":12.72,"t":"2026-10-16T17:45:00Z","v":12117,"vw":12.725922},{"c":12.705,"h":12.72,"l":12.7,"n":27,"o":12.705,"t":"2026-10-16T17:50:00Z","v":4320,"vw":12.709525},{"c":12.695,"h":12.7021,"l":12.695,"n":21,"o":12.7021,"t":"2026-10-16T17:55:00Z","v":920,"vw":12.698134},{"c":12.72,"h":12.72,"l":12.68,"n":108,"o":12.68,"t":"2026-10-16T18:00:00Z","v":9032,"vw":12.700646},{"c":12.735,"h":12.7499,"l":12.72,"n":63,"o":12.73,"t":"2026-10-16T18:05:00Z","v":6850,"vw":12.73341},{"c":12.725,"h":12.735,"l":12.71,"n":46,"o":12.735,"t":"2026-10-16T18:10:00Z","v":2985,"vw":12.719808},{"c":12.73,"h":12.73,"l":12.725,"n":39,"o":12.725,"t":"2026-10-16T18:15:00Z","v":2085,"vw":12.72525},{"c":12.74,"h":12.74,"l":12.7,"n":97,"o":12.7001,"t":"2026-10-16T18:20:00Z","v":4560,"vw":12.703488},{"c":12.73,"h":12.73,"l":12.72,"n":25,"o":12.73,"t":"2026-10-16T18:25:00Z","v":1288,"vw":12.7275},{"c":12.75,"h":12.75,"l":12.75,"n":22,"o":12.75,"t":"2026-10-16T18:30:00Z","v":949,"vw":12.75},{"c":12.73,"h":12.74,"l":12.73,"n":31,"o":12.74,"t":"2026-10-16T18:35:00Z","v":928,"vw":12.735},{"c":12.73,"h":12.75,"l":12.73,"n":41,"o":12.745,"t":"2026-10-16T18:40:00Z","v":1560,"vw":12.7345},{"c":12.73,"h":12.74,"l":12.73,"n":20,"o":12.74,"t":"2026-10-16T18:45:00Z","v":654,"vw":12.734587},{"c":12.705,"h":12.72,"l":12.7,"n":38,"o":12.72,"t":"2026-10-16T18:50:00Z","v":2197,"vw":12.704169},{"c":12.68,"h":12.68,"l":12.68,"n":18,"o":12.68,"t":"2026-10-16T18:55:00Z","v":1453,"vw":12.68},{"c":12.7,"h":12.71,"l":12.69,"n":26,"o":12.69,"t":"2026-10-16T19:00:00Z","v":941,"vw":12.694285},{"c":12.71,"h":12.71,"l":12.68,"n":22,"o":12.7,"t":"2026-10-16T19:05:00Z","v":935,"vw":12.692653},{"c":12.75,"h":12.765,"l":12.72,"n":85,"o":12.72,"t":"2026-10-16T19:10:00Z","v":4124,"vw":12.743994},{"c":12.73,"h":12.75,"l":12.73,"n":32,"o":12.75,"t":"2026-10-16T19:15:00Z","v":1035,"vw":12.738333},{"c":12.75,"h":12.77,"l":12.75,"n":54,"o":12.75,"t":"2026-10-16T19:20:00Z","v":3107,"vw":12.758208},{"c":12.76,"h":12.76,"l":12.76,"n":15,"o":12.76,"t":"2026-10-16T19:25:00Z","v":293,"vw":12.76},{"c":12.75,"h":12.75,"l":12.73,"n":43,"o":12.74,"t":"2026-10-16T19:35:00Z","v":7865,"vw":12.746722},{"c":12.75,"h":12.775,"l":12.72,"n":166,"o":12.74,"t":"2026-10-16T19:40:00Z","v":11033,"vw":12.746008},{"c":12.73,"h":12.75,"l":12.73,"n":49,"o":12.745,"t":"2026-10-16T19:45:00Z","v":2351,"vw":12.745},{"c":12.78,"h":12.78,"l":12.735,"n":141,"o":12.735,"t":"2026-10-16T19:50:00Z","v":9765,"vw":12.764787},{"c":12.79,"h":12.798,"l":12.75,"n":838,"o":12.78,"t":"2026-10-16T19:55:00Z","v":79652,"vw":12.777776},{"c":12.78,"h":12.78,"l":12.78,"n":5,"o":12.78,"t":"2026-10-16T20:00:00Z","v":43190,"vw":12.78},{"c":12.71,"h":12.95,"l":12.71,"n":5,"o":12.95,"t":"2026-10-19T08:00:00Z","v":1053,"vw":12.898936},{"c":13.27,"h":13.27,"l":13.25,"n":5,"o":13.25,"t":"2026-10-19T08:05:00Z","v":727,"vw":13.262857},{"c":12.95,"h":12.98,"l":12.95,"n":6,"o":12.98,"t":"2026-10-19T09:20:00Z","v":7933,"vw":12.952423},{"c":12.81,"h":12.85,"l":12.59,"n":44,"o":12.6,"t":"2026-10-19T13:20:00Z","v":6661,"vw":12.693875},{"c":12.785,"h":12.87,"l":12.715,"n":30,"o":12.87,"t":"2026-10-19T13:30:00Z","v":6369,"vw":12.799701},{"c":12.77,"h":12.77,"l":12.75,"n":16,"o":12.77,"t":"2026-10-19T13:40:00Z","v":774,"vw":12.762674},{"c":12.805,"h":12.85,"l":12.775,"n":21,"o":12.78,"t":"2026-10-19T13:45:00Z","v":2092,"vw":12.805264},{"c":12.845,"h":12.8699,"l":12.83,"n":13,"o":12.8678,"t":"2026-10-19T13:50:00Z","v":1808,"vw":12.86375},{"c":12.79,"h":12.83,"l":12.79,"n":18,"o":12.83,"t":"2026-10-19T13:55:00Z","v":564,"vw":12.81},{"c":12.73,"h":12.76,"l":12.73,"n":7,"o":12.76,"t":"2026-10-19T14:00:00Z","v":1922,"vw":12.749474},{"c":12.68,"h":12.759,"l":12.68,"n":5,"o":12.759,"t":"2026-10-19T14:05:00Z","v":454,"vw":12.741444},{"c":12.6,"h":12.66,"l":12.6,"n":32,"o":12.66,"t":"2026-10-19T14:10:00Z","v":1966,"vw":12.635303},{"c":12.6387,"h":12.6387,"l":12.605,"n":74,"o":12.62,"t":"2026-10-19T14:15:00Z","v":4503,"vw":12.62488},{"c":12.52,"h":12.54,"l":12.475,"n":38,"o":12.54,"t":"2026-10-19T14:20:00Z","v":2335,"vw":12.506185},{"c":12.515,"h":12.5632,"l":12.515,"n":11,"o":12.5632,"t":"2026-10-19T14:25:00Z","v":1302,"vw":12.535083},{"c":12.48,"h":12.49,"l":12.46,"n":44,"o":12.46,"t":"2026-10-19T14:30:00Z","v":3025,"vw":12.471075},{"c":12.455,"h":12.48,"l":12.43,"n":61,"o":12.48,"t":"2026-10-19T14:40:00Z","v":4469,"vw":12.461713},{"c":12.5,"h":12.5,"l":12.455,"n":43,"o":12.455,"t":"2026-10-19T14:45:00Z","v":3255,"vw":12.475167},{"c":12.47,"h":12.47,"l":12.435,"n":42,"o":12.46,"t":"2026-10-19T14:50:00Z","v":2110,"vw":12.453159},{"c":12.465,"h":12.5,"l":12.465,"n":12,"o":12.47,"t":"2026-10-19T14:55:00Z","v":2289,"vw":12.49172},{"c":12.51,"h":12.51,"l":12.51,"n":9,"o":12.51,"t":"2026-10-19T15:00:00Z","v":401,"vw":12.51},{"c":12.5,"h":12.5,"l":12.475,"n":24,"o":12.48,"t":"2026-10-19T15:10:00Z","v":1606,"vw":12.483214},{"c":12.5154,"h":12.52,"l":12.496,"n":19,"o":12.51,"t":"2026-10-19T15:15:00Z","v":1366,"vw":12.5138},{"c":12.53,"h":12.53,"l":12.49,"n":21,"o":12.49,"t":"2026-10-19T15:20:00Z","v":1702,"vw":12.499286},{"c":12.485,"h":12.51,"l":12.485,"n":17,"o":12.5,"t":"2026-10-19T15:30:00Z","v":1377,"vw":12.496803},{"c":12.45,"h":12.48,"l":12.45,"n":43,"o":12.48,"t":"2026-10-19T15:45:00Z","v":1741,"vw":12.45875},{"c":12.47,"h":12.4999,"l":12.47,"n":26,"o":12.48,"t":"2026-10-19T15:50:00Z","v":2470,"vw":12.496415},{"c":12.45,"h":12.46,"l":12.45,"n":50,"o":12.46,"t":"2026-10-19T15:55:00Z","v":1704,"vw":12.451625},{"c":12.365,"h":12.435,"l":12.365,"n":61,"o":12.43,"t":"2026-10-19T16:00:00Z","v":11511,"vw":12.417183},{"c":12.34,"h":12.38,"l":12.335,"n":70,"o":12.36,"t":"2026-10-19T16:05:00Z","v":5831,"vw":12.358851},{"c":12.345,"h":12.345,"l":12.32,"n":50,"o":12.33,"t":"2026-10-19T16:10:00Z","v":2840,"vw":12.3305},{"c":12.375,"h":12.38,"l":12.345,"n":49,"o":12.345,"t":"2026-10-19T16:15:00Z","v":6498,"vw":12.359111},{"c":12.39,"h":12.3964,"l":12.375,"n":40,"o":12.3899,"t":"2026-10-19T16:20:00Z","v":5354,"vw":12.388686},{"c":12.405,"h":12.405,"l":12.39,"n":38,"o":12.39,"t":"2026-10-19T16:25:00Z","v":1239,"vw":12.395455},{"c":12.41,"h":12.4182,"l":12.405,"n":62,"o":12.41,"t":"2026-10-19T16:30:00Z","v":2271,"vw":12.411937},{"c":12.4,"h":12.41,"l":12.4,"n":23,"o":12.41,"t":"2026-10-19T16:35:00Z","v":1081,"vw":12.403266},{"c":12.385,"h":12.405,"l":12.385,"n":13,"o":12.39,"t":"2026-10-19T16:40:00Z","v":665,"vw":12.392},{"c":12.34,"h":12.38,"l":12.34,"n":31,"o":12.38,"t":"2026-10-19T16:45:00Z","v":5920,"vw":12.373307},{"c":12.325,"h":12.35,"l":12.32,"n":117,"o":12.34,"t":"2026-10-19T16:50:00Z","v":6022,"vw":12.340135},{"c":12.34,"h":12.34,"l":12.33,"n":15,"o":12.33,"t":"2026-10-19T17:00:00Z","v":478,"vw":12.335},{"c":12.3599,"h":12.3599,"l":12.3599,"n":6,"o":12.3599,"t":"2026-10-19T17:05:00Z","v":217,"vw":12.3599},{"c":12.295,"h":12.32,"l":12.295,"n":70,"o":12.32,"t":"2026-10-19T17:10:00Z","v":4568,"vw":12.306623},{"c":12.3,"h":12.3,"l":12.29,"n":17,"o":12.295,"t":"2026-10-19T17:15:00Z","v":593,"vw":12.297},{"c":12.32,"h":12.32,"l":12.28,"n":50,"o":12.28,"t":"2026-10-19T17:20:00Z","v":1729,"vw":12.296172},{"c":12.37,"h":12.37,"l":12.34,"n":65,"o":12.34,"t":"2026-10-19T17:25:00Z","v":3820,"vw":12.351524},{"c":12.365,"h":12.37,"l":12.35,"n":47,"o":12.37,"t":"2026-10-19T17:30:00Z","v":2613,"vw":12.362443},{"c":12.37,"h":12.37,"l":12.37,"n":7,"o":12.37,"t":"2026-10-19T17:35:00Z","v":820,"vw":12.37},{"c":12.3705,"h":12.39,"l":12.37,"n":8,"o":12.37,"t":"2026-10-19T17:40:00Z","v":1279,"vw":12.373667},{"c":12.34,"h":12.37,"l":12.34,"n":68,"o":12.37,"t":"2026-10-19T17:45:00Z","v":5572,"vw":12.355301},{"c":12.305,"h":12.31,"l":12.29,"n":48,"o":12.31,"t":"2026-10-19T17:50:00Z","v":3185,"vw":12.302287},{"c":12.29,"h":12.33,"l":12.29,"n":63,"o":12.31,"t":"2026-10-19T18:00:00Z","v":4406,"vw":12.304457},{"c":12.3005,"h":12.315,"l":12.3,"n":51,"o":12.31,"t":"2026-10-19T18:05:00Z","v":3713,"vw":12.308872},{"c":12.33,"h":12.33,"l":12.31,"n":80,"o":12.3196,"t":"2026-10-19T18:10:00Z","v":6262,"vw":12.320162},{"c":12.35,"h":12.37,"l":12.33,"n":45,"o":12.33,"t":"2026-10-19T18:15:00Z","v":2164,"vw":12.352359},{"c":12.335,"h":12.3495,"l":12.335,"n":12,"o":12.34,"t":"2026-10-19T18:20:00Z","v":1082,"vw":12.344327},{"c":12.335,"h":12.35,"l":12.335,"n":21,"o":12.35,"t":"2026-10-19T18:25:00Z","v":1114,"vw":12.345714},{"c":12.36,"h":12.36,"l":12.36,"n":2,"o":12.36,"t":"2026-10-19T18:30:00Z","v":137,"vw":12.36},{"c":12.3967,"h":12.3967,"l":12.36,"n":22,"o":12.36,"t":"2026-10-19T18:35:00Z","v":940,"vw":12.373857},{"c":12.4,"h":12.4,"l":12.4,"n":5,"o":12.4,"t":"2026-10-19T18:40:00Z","v":130,"vw":12.4},{"c":12.44,"h":12.44,"l":12.41,"n":16,"o":12.41,"t":"2026-10-19T18:45:00Z","v":629,"vw":12.42},{"c":12.43,"h":12.45,"l":12.395,"n":66,"o":12.44,"t":"2026-10-19T18:50:00Z","v":6237,"vw":12.419076},{"c":12.415,"h":12.415,"l":12.415,"n":5,"o":12.415,"t":"2026-10-19T18:55:00Z","v":705,"vw":12.415},{"c":12.43,"h":12.44,"l":12.415,"n":23,"o":12.415,"t":"2026-10-19T19:00:00Z","v":1755,"vw":12.431107},{"c":12.475,"h":12.475,"l":12.455,"n":40,"o":12.455,"t":"2026-10-19T19:05:00Z","v":1924,"vw":12.46613},{"c":12.495,"h":12.5,"l":12.475,"n":41,"o":12.475,"t":"2026-10-19T19:10:00Z","v":5530,"vw":12.487073},{"c":12.52,"h":12.52,"l":12.495,"n":46,"o":12.495,"t":"2026-10-19T19:15:00Z","v":2123,"vw":12.500128},{"c":12.52,"h":12.52,"l":12.51,"n":24,"o":12.51,"t":"2026-10-19T19:20:00Z","v":891,"vw":12.518},{"c":12.61,"h":12.61,"l":12.54,"n":109,"o":12.54,"t":"2026-10-19T19:25:00Z","v":11988,"vw":12.575821},{"c":12.625,"h":12.63,"l":12.56,"n":133,"o":12.61,"t":"2026-10-19T19:30:00Z","v":11094,"vw":12.601321},{"c":12.618,"h":12.63,"l":12.61,"n":306,"o":12.625,"t":"2026-10-19T19:35:00Z","v":35507,"vw":12.613868},{"c":12.625,"h":12.63,"l":12.61,"n":172,"o":12.61,"t":"2026-10-19T19:40:00Z","v":11149,"vw":12.617392},{"c":12.6,"h":12.62,"l":12.595,"n":172,"o":12.61,"t":"2026-10-19T19:45:00Z","v":15345,"vw":12.605701},{"c":12.58,"h":12.63,"l":12.575,"n":162,"o":12.61,"t":"2026-10-19T19:50:00Z","v":7765,"vw":12.597745},{"c":12.56,"h":12.585,"l":12.5,"n":475,"o":12.58,"t":"2026-10-19T19:55:00Z","v":41352,"vw":12.52689},{"c":12.54,"h":12.54,"l":12.54,"n":10,"o":12.54,"t":"2026-10-19T20:00:00Z","v":47218,"vw":12.54},{"c":12.49,"h":12.49,"l":12.4,"n":44,"o":12.41,"t":"2026-10-20T13:15:00Z","v":4624,"vw":12.417778},{"c":12.53,"h":12.58,"l":12.48,"n":31,"o":12.49,"t":"2026-10-20T13:20:00Z","v":2255,"vw":12.532048},{"c":12.41,"h":12.475,"l":12.41,"n":41,"o":12.45,"t":"2026-10-20T13:30:00Z","v":4662,"vw":12.448447},{"c":12.66,"h":12.66,"l":12.59,"n":46,"o":12.6,"t":"2026-10-20T13:40:00Z","v":4033,"vw":12.6343},{"c":12.68,"h":12.7,"l":12.655,"n":42,"o":12.655,"t":"2026-10-20T13:45:00Z","v":4180,"vw":12.678359},{"c":12.72,"h":12.73,"l":12.695,"n":23,"o":12.695,"t":"2026-10-20T13:50:00Z","v":3198,"vw":12.711008},{"c":12.6605,"h":12.75,"l":12.6605,"n":56,"o":12.74,"t":"2026-10-20T13:55:00Z","v":6371,"vw":12.694456},{"c":12.7,"h":12.7,"l":12.7,"n":5,"o":12.7,"t":"2026-10-20T14:00:00Z","v":201,"vw":12.7},{"c":12.82,"h":12.82,"l":12.725,"n":107,"o":12.73,"t":"2026-10-20T14:05:00Z","v":5363,"vw":12.792442},{"c":12.86,"h":12.87,"l":12.82,"n":59,"o":12.82,"t":"2026-10-20T14:10:00Z","v":5430,"vw":12.850088},{"c":12.88,"h":12.91,"l":12.87,"n":45,"o":12.875,"t":"2026-10-20T14:15:00Z","v":1877,"vw":12.879231},{"c":12.8,"h":12.84,"l":12.8,"n":40,"o":12.84,"t":"2026-10-20T14:20:00Z","v":1864,"vw":12.82075},{"c":12.9,"h":12.92,"l":12.86,"n":40,"o":12.86,"t":"2026-10-20T14:25:00Z","v":1317,"vw":12.892887},{"c":12.89,"h":12.89,"l":12.89,"n":11,"o":12.89,"t":"2026-10-20T14:30:00Z","v":537,"vw":12.89},{"c":12.92,"h":12.92,"l":12.91,"n":20,"o":12.91,"t":"2026-10-20T14:35:00Z","v":777,"vw":12.916},{"c":12.88,"h":12.895,"l":12.84,"n":90,"o":12.89,"t":"2026-10-20T14:40:00Z","v":3415,"vw":12.867404},{"c":12.82,"h":12.8515,"l":12.82,"n":24,"o":12.8515,"t":"2026-10-20T14:50:00Z","v":1482,"vw":12.839038},{"c":12.85,"h":12.85,"l":12.85,"n":12,"o":12.85,"t":"2026-10-20T14:55:00Z","v":284,"vw":12.85},{"c":12.785,"h":12.82,"l":12.76,"n":90,"o":12.82,"t":"2026-10-20T15:00:00Z","v":3571,"vw":12.78116},{"c":12.8,"h":12.8,"l":12.74,"n":76,"o":12.76,"t":"2026-10-20T15:05:00Z","v":6233,"vw":12.771629},{"c":12.75,"h":12.775,"l":12.75,"n":26,"o":12.775,"t":"2026-10-20T15:10:00Z","v":2756,"vw":12.763063},{"c":12.75,"h":12.79,"l":12.74,"n":70,"o":12.75,"t":"2026-10-20T15:15:00Z","v":3127,"vw":12.763911},{"c":12.78,"h":12.7999,"l":12.76,"n":36,"o":12.76,"t":"2026-10-20T15:20:00Z","v":3677,"vw":12.78464},{"c":12.79,"h":12.82,"l":12.7701,"n":85,"o":12.8,"t":"2026-10-20T15:25:00Z","v":7067,"vw":12.80009},{"c":12.74,"h":12.795,"l":12.74,"n":26,"o":12.7715,"t":"2026-10-20T15:30:00Z","v":1918,"vw":12.781094},{"c":12.73,"h":12.74,"l":12.73,"n":35,"o":12.73,"t":"2026-10-20T15:40:00Z","v":1859,"vw":12.731538},{"c":12.73,"h":12.73,"l":12.71,"n":14,"o":12.71,"t":"2026-10-20T15:45:00Z","v":397,"vw":12.723333},{"c":12.73,"h":12.73,"l":12.7,"n":44,"o":12.7,"t":"2026-10-20T15:50:00Z","v":1555,"vw":12.708336},{"c":12.71,"h":12.73,"l":12.71,"n":6,"o":12.73,"t":"2026-10-20T16:00:00Z","v":418,"vw":12.725},{"c":12.7414,"h":12.7414,"l":12.7414,"n":3,"o":12.7414,"t":"2026-10-20T16:05:00Z","v":511,"vw":12.7414},{"c":12.71,"h":12.71,"l":12.71,"n":13,"o":12.71,"t":"2026-10-20T16:10:00Z","v":935,"vw":12.71},{"c":12.635,"h":12.72,"l":12.635,"n":79,"o":12.72,"t":"2026-10-20T16:15:00Z","v":6383,"vw":12.681203},{"c":12.69,"h":12.69,"l":12.64,"n":44,"o":12.64,"t":"2026-10-20T16:20:00Z","v":2612,"vw":12.664724},{"c":12.72,"h":12.72,"l":12.72,"n":5,"o":12.72,"t":"2026-10-20T16:25:00Z","v":248,"vw":12.72},{"c":12.75,"h":12.75,"l":12.72,"n":29,"o":12.72,"t":"2026-10-20T16:30:00Z","v":603,"vw":12.73},{"c":12.77,"h":12.77,"l":12.75,"n":51,"o":12.75,"t":"2026-10-20T16:35:00Z","v":1502,"vw":12.764619},{"c":12.76,"h":12.7605,"l":12.76,"n":30,"o":12.7605,"t":"2026-10-20T16:40:00Z","v":1213,"vw":12.760274},{"c":12.7796,"h":12.7796,"l":12.755,"n":17,"o":12.755,"t":"2026-10-20T16:45:00Z","v":1591,"vw":12.775769},{"c":12.7301,"h":12.77,"l":12.7301,"n":41,"o":12.77,"t":"2026-10-20T16:50:00Z","v":1881,"vw":12.740066},{"c":12.7301,"h":12.7301,"l":12.7301,"n":6,"o":12.7301,"t":"2026-10-20T16:55:00Z","v":524,"vw":12.7301},{"c":12.7305,"h":12.7305,"l":12.7305,"n":10,"o":12.7305,"t":"2026-10-20T17:00:00Z","v":260,"vw":12.7305},{"c":12.71,"h":12.73,"l":12.71,"n":40,"o":12.73,"t":"2026-10-20T17:05:00Z","v":1990,"vw":12.71263},{"c":12.715,"h":12.72,"l":12.71,"n":26,"o":12.72,"t":"2026-10-20T17:10:00Z","v":933,"vw":12.716},{"c":12.725,"h":12.73,"l":12.71,"n":40,"o":12.71,"t":"2026-10-20T17:15:00Z","v":3133,"vw":12.723907},{"c":12.7014,"h":12.72,"l":12.7001,"n":25,"o":12.72,"t":"2026-10-20T17:20:00Z","v":1982,"vw":12.709306},{"c":12.715,"h":12.72,"l":12.715,"n":9,"o":12.72,"t":"2026-10-20T17:25:00Z","v":656,"vw":12.71604},{"c":12.67,"h":12.7,"l":12.67,"n":30,"o":12.7,"t":"2026-10-20T17:30:00Z","v":1163,"vw":12.686667},{"c":12.64,"h":12.69,"l":12.64,"n":69,"o":12.69,"t":"2026-10-20T17:35:00Z","v":3839,"vw":12.656795},{"c":12.57,"h":12.64,"l":12.57,"n":66,"o":12.64,"t":"2026-10-20T17:40:00Z","v":4709,"vw":12.60089},{"c":12.62,"h":12.62,"l":12.62,"n":13,"o":12.62,"t":"2026-10-20T17:45:00Z","v":485,"vw":12.62},{"c":12.55,"h":12.59,"l":12.55,"n":66,"o":12.59,"t":"2026-10-20T17:55:00Z","v":5617,"vw":12.563368},{"c":12.54,"h":12.56,"l":12.54,"n":19,"o":12.56,"t":"2026-10-20T18:00:00Z","v":897,"vw":12.550968},{"c":12.535,"h":12.5456,"l":12.53,"n":40,"o":12.5456,"t":"2026-10-20T18:05:00Z","v":3182,"vw":12.539607},{"c":12.505,"h":12.53,"l":12.505,"n":54,"o":12.52,"t":"2026-10-20T18:10:00Z","v":2702,"vw":12.515813},{"c":12.49,"h":12.49,"l":12.49,"n":11,"o":12.49,"t":"2026-10-20T18:15:00Z","v":363,"vw":12.49},{"c":12.41,"h":12.4917,"l":12.41,"n":81,"o":12.4917,"t":"2026-10-20T18:20:00Z","v":6739,"vw":12.444593},{"c":12.4249,"h":12.43,"l":12.4,"n":52,"o":12.42,"t":"2026-10-20T18:25:00Z","v":2062,"vw":12.414554},{"c":12.45,"h":12.45,"l":12.39,"n":58,"o":12.39,"t":"2026-10-20T18:30:00Z","v":5363,"vw":12.435692},{"c":12.41,"h":12.473,"l":12.41,"n":112,"o":12.473,"t":"2026-10-20T18:35:00Z","v":10200,"vw":12.44066},{"c":12.4,"h":12.435,"l":12.4,"n":83,"o":12.4101,"t":"2026-10-20T18:40:00Z","v":7441,"vw":12.41883},{"c":12.43,"h":12.46,"l":12.4,"n":90,"o":12.41,"t":"2026-10-20T18:45:00Z","v":18780,"vw":12.423063},{"c":12.48,"h":12.48,"l":12.46,"n":35,"o":12.46,"t":"2026-10-20T18:50:00Z","v":1133,"vw":12.47},{"c":12.4901,"h":12.4911,"l":12.4701,"n":45,"o":12.4701,"t":"2026-10-20T18:55:00Z","v":3242,"vw":12.48296},{"c":12.555,"h":12.56,"l":12.49,"n":79,"o":12.49,"t":"2026-10-20T19:00:00Z","v":6419,"vw":12.521427},{"c":12.51,"h":12.555,"l":12.5,"n":53,"o":12.555,"t":"2026-10-20T19:05:00Z","v":2835,"vw":12.520791},{"c":12.51,"h":12.51,"l":12.51,"n":14,"o":12.51,"t":"2026-10-20T19:10:00Z","v":2404,"vw":12.51},{"c":12.445,"h":12.51,"l":12.445,"n":56,"o":12.4857,"t":"2026-10-20T19:15:00Z","v":4381,"vw":12.480383},{"c":12.445,"h":12.445,"l":12.43,"n":50,"o":12.4405,"t":"2026-10-20T19:20:00Z","v":6791,"vw":12.440904},{"c":12.462,"h":12.47,"l":12.43,"n":93,"o":12.44,"t":"2026-10-20T19:25:00Z","v":6958,"vw":12.441666},{"c":12.5,"h":12.5,"l":12.46,"n":143,"o":12.462,"t":"2026-10-20T19:30:00Z","v":7456,"vw":12.4696},{"c":12.5295,"h":12.53,"l":12.48,"n":54,"o":12.5,"t":"2026-10-20T19:35:00Z","v":3036,"vw":12.510691},{"c":12.535,"h":12.535,"l":12.53,"n":75,"o":12.53,"t":"2026-10-20T19:40:00Z","v":2627,"vw":12.534176},{"c":12.53,"h":12.535,"l":12.51,"n":110,"o":12.535,"t":"2026-10-20T19:45:00Z","v":5753,"vw":12.523814},{"c":12.53,"h":12.535,"l":12.52,"n":132,"o":12.53,"t":"2026-10-20T19:50:00Z","v":8142,"vw":12.524712},{"c":12.51,"h":12.54,"l":12.5,"n":581,"o":12.51,"t":"2026-10-20T19:55:00Z","v":34437,"vw":12.514857},{"c":12.51,"h":12.51,"l":12.51,"n":8,"o":12.51,"t":"2026-10-20T20:00:00Z","v":49322,"vw":12.51},{"c":12.19,"h":12.52,"l":12.19,"n":29,"o":12.52,"t":"2026-10-21T13:15:00Z","v":2782,"vw":12.324898},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-21T13:20:00Z","v":102,"vw":12.25},{"c":12.6,"h":12.625,"l":12.355,"n":43,"o":12.6,"t":"2026-10-21T13:30:00Z","v":9843,"vw":12.582457},{"c":12.5873,"h":12.5873,"l":12.53,"n":16,"o":12.5601,"t":"2026-10-21T13:45:00Z","v":1522,"vw":12.563871},{"c":12.6,"h":12.6,"l":12.595,"n":3,"o":12.595,"t":"2026-10-21T13:50:00Z","v":319,"vw":12.598387},{"c":12.58,"h":12.61,"l":12.58,"n":7,"o":12.61,"t":"2026-10-21T13:55:00Z","v":597,"vw":12.597787},{"c":12.654,"h":12.654,"l":12.57,"n":9,"o":12.57,"t":"2026-10-21T14:00:00Z","v":530,"vw":12.616},{"c":12.65,"h":12.7,"l":12.63,"n":40,"o":12.63,"t":"2026-10-21T14:05:00Z","v":1576,"vw":12.649378},{"c":12.67,"h":12.71,"l":12.67,"n":31,"o":12.7,"t":"2026-10-21T14:10:00Z","v":8550,"vw":12.676756},{"c":12.6175,"h":12.64,"l":12.61,"n":30,"o":12.64,"t":"2026-10-21T14:15:00Z","v":2612,"vw":12.619446},{"c":12.57,"h":12.63,"l":12.57,"n":25,"o":12.5966,"t":"2026-10-21T14:30:00Z","v":774,"vw":12.58932},{"c":12.59,"h":12.61,"l":12.56,"n":29,"o":12.56,"t":"2026-10-21T14:35:00Z","v":6824,"vw":12.578588},{"c":12.57,"h":12.58,"l":12.57,"n":6,"o":12.57,"t":"2026-10-21T14:40:00Z","v":428,"vw":12.572725},{"c":12.5999,"h":12.5999,"l":12.56,"n":3,"o":12.56,"t":"2026-10-21T14:45:00Z","v":1001,"vw":12.57995},{"c":12.64,"h":12.6499,"l":12.64,"n":3,"o":12.6499,"t":"2026-10-21T14:50:00Z","v":1031,"vw":12.64495},{"c":12.64,"h":12.64,"l":12.63,"n":16,"o":12.63,"t":"2026-10-21T14:55:00Z","v":2066,"vw":12.630508},{"c":12.63,"h":12.6753,"l":12.63,"n":15,"o":12.63,"t":"2026-10-21T15:05:00Z","v":1980,"vw":12.661977},{"c":12.635,"h":12.635,"l":12.62,"n":12,"o":12.62,"t":"2026-10-21T15:10:00Z","v":737,"vw":12.62878},{"c":12.58,"h":12.65,"l":12.58,"n":44,"o":12.65,"t":"2026-10-21T15:15:00Z","v":5034,"vw":12.638048},{"c":12.6499,"h":12.6499,"l":12.6,"n":6,"o":12.6,"t":"2026-10-21T15:20:00Z","v":1218,"vw":12.623292},{"c":12.635,"h":12.65,"l":12.635,"n":6,"o":12.65,"t":"2026-10-21T15:25:00Z","v":1027,"vw":12.636625},{"c":12.64,"h":12.6799,"l":12.63,"n":50,"o":12.65,"t":"2026-10-21T15:35:00Z","v":8566,"vw":12.658986},{"c":12.6725,"h":12.68,"l":12.65,"n":59,"o":12.66,"t":"2026-10-21T15:40:00Z","v":8745,"vw":12.665675},{"c":12.665,"h":12.665,"l":12.665,"n":4,"o":12.665,"t":"2026-10-21T15:45:00Z","v":656,"vw":12.665},{"c":12.65,"h":12.665,"l":12.65,"n":13,"o":12.665,"t":"2026-10-21T15:50:00Z","v":1363,"vw":12.656122},{"c":12.665,"h":12.665,"l":12.6501,"n":5,"o":12.6501,"t":"2026-10-21T15:55:00Z","v":3211,"vw":12.650591},{"c":12.62,"h":12.665,"l":12.61,"n":71,"o":12.665,"t":"2026-10-21T16:00:00Z","v":6441,"vw":12.632939},{"c":12.62,"h":12.62,"l":12.62,"n":4,"o":12.62,"t":"2026-10-21T16:05:00Z","v":707,"vw":12.62},{"c":12.59,"h":12.64,"l":12.59,"n":45,"o":12.64,"t":"2026-10-21T16:15:00Z","v":5525,"vw":12.608411},{"c":12.62,"h":12.62,"l":12.6,"n":11,"o":12.6,"t":"2026-10-21T16:30:00Z","v":733,"vw":12.612},{"c":12.62,"h":12.62,"l":12.615,"n":12,"o":12.615,"t":"2026-10-21T16:35:00Z","v":804,"vw":12.619306},{"c":12.64,"h":12.66,"l":12.63,"n":53,"o":12.63,"t":"2026-10-21T16:40:00Z","v":15555,"vw":12.648657},{"c":12.65,"h":12.66,"l":12.65,"n":8,"o":12.65,"t":"2026-10-21T16:45:00Z","v":1074,"vw":12.657},{"c":12.64,"h":12.65,"l":12.632,"n":17,"o":12.65,"t":"2026-10-21T16:50:00Z","v":1262,"vw":12.640353},{"c":12.62,"h":12.62,"l":12.61,"n":34,"o":12.62,"t":"2026-10-21T17:00:00Z","v":3154,"vw":12.618743},{"c":12.6195,"h":12.6195,"l":12.6,"n":30,"o":12.6,"t":"2026-10-21T17:15:00Z","v":5175,"vw":12.609131},{"c":12.59,"h":12.605,"l":12.59,"n":23,"o":12.605,"t":"2026-10-21T17:20:00Z","v":769,"vw":12.596},{"c":12.58,"h":12.59,"l":12.58,"n":11,"o":12.59,"t":"2026-10-21T17:25:00Z","v":408,"vw":12.583333},{"c":12.58,"h":12.58,"l":12.56,"n":31,"o":12.57,"t":"2026-10-21T17:30:00Z","v":1794,"vw":12.575901},{"c":12.5617,"h":12.5999,"l":12.54,"n":59,"o":12.585,"t":"2026-10-21T17:35:00Z","v":9313,"vw":12.568811},{"c":12.56,"h":12.56,"l":12.56,"n":8,"o":12.56,"t":"2026-10-21T17:40:00Z","v":678,"vw":12.56},{"c":12.605,"h":12.6299,"l":12.555,"n":36,"o":12.555,"t":"2026-10-21T17:45:00Z","v":11997,"vw":12.599825},{"c":12.635,"h":12.635,"l":12.62,"n":35,"o":12.63,"t":"2026-10-21T17:50:00Z","v":3460,"vw":12.624375},{"c":12.65,"h":12.66,"l":12.65,"n":21,"o":12.66,"t":"2026-10-21T17:55:00Z","v":2902,"vw":12.650769},{"c":12.64,"h":12.66,"l":12.64,"n":25,"o":12.66,"t":"2026-10-21T18:00:00Z","v":1381,"vw":12.649},{"c":12.63,"h":12.645,"l":12.63,"n":28,"o":12.645,"t":"2026-10-21T18:05:00Z","v":1279,"vw":12.631667},{"c":12.63,"h":12.63,"l":12.62,"n":26,"o":12.62,"t":"2026-10-21T18:10:00Z","v":1194,"vw":12.624792},{"c":12.65,"h":12.6605,"l":12.65,"n":17,"o":12.65,"t":"2026-10-21T18:15:00Z","v":4728,"vw":12.6525},{"c":12.58,"h":12.64,"l":12.57,"n":73,"o":12.63,"t":"2026-10-21T18:20:00Z","v":8042,"vw":12.614225},{"c":12.61,"h":12.625,"l":12.61,"n":16,"o":12.61,"t":"2026-10-21T18:25:00Z","v":1035,"vw":12.616785},{"c":12.66,"h":12.66,"l":12.62,"n":26,"o":12.62,"t":"2026-10-21T18:30:00Z","v":1307,"vw":12.64872},{"c":12.725,"h":12.725,"l":12.7,"n":11,"o":12.7,"t":"2026-10-21T18:35:00Z","v":644,"vw":12.711},{"c":12.7001,"h":12.73,"l":12.7,"n":67,"o":12.7,"t":"2026-10-21T18:40:00Z","v":11347,"vw":12.707549},{"c":12.755,"h":12.76,"l":12.725,"n":17,"o":12.725,"t":"2026-10-21T18:45:00Z","v":1388,"vw":12.737447},{"c":12.715,"h":12.75,"l":12.71,"n":62,"o":12.7305,"t":"2026-10-21T18:50:00Z","v":6285,"vw":12.728125},{"c":12.7,"h":12.715,"l":12.695,"n":35,"o":12.715,"t":"2026-10-21T18:55:00Z","v":2798,"vw":12.707715},{"c":12.6895,"h":12.69,"l":12.655,"n":53,"o":12.69,"t":"2026-10-21T19:00:00Z","v":5168,"vw":12.677515},{"c":12.69,"h":12.72,"l":12.675,"n":48,"o":12.688,"t":"2026-10-21T19:05:00Z","v":6694,"vw":12.691624},{"c":12.69,"h":12.71,"l":12.665,"n":51,"o":12.67,"t":"2026-10-21T19:10:00Z","v":3122,"vw":12.679967},{"c":12.67,"h":12.695,"l":12.67,"n":34,"o":12.695,"t":"2026-10-21T19:15:00Z","v":3169,"vw":12.690255},{"c":12.655,"h":12.68,"l":12.655,"n":52,"o":12.66,"t":"2026-10-21T19:20:00Z","v":3580,"vw":12.664857},{"c":12.6805,"h":12.69,"l":12.67,"n":46,"o":12.68,"t":"2026-10-21T19:25:00Z","v":10027,"vw":12.679351},{"c":12.66,"h":12.695,"l":12.66,"n":57,"o":12.695,"t":"2026-10-21T19:30:00Z","v":4157,"vw":12.675625},{"c":12.72,"h":12.72,"l":12.662,"n":96,"o":12.67,"t":"2026-10-21T19:35:00Z","v":13070,"vw":12.678237},{"c":12.715,"h":12.72,"l":12.7003,"n":55,"o":12.715,"t":"2026-10-21T19:40:00Z","v":3729,"vw":12.715215},{"c":12.745,"h":12.75,"l":12.71,"n":104,"o":12.715,"t":"2026-10-21T19:45:00Z","v":9034,"vw":12.727236},{"c":12.75,"h":12.755,"l":12.71,"n":309,"o":12.73,"t":"2026-10-21T19:50:00Z","v":24581,"vw":12.725615},{"c":12.74,"h":12.76,"l":12.71,"n":284,"o":12.75,"t":"2026-10-21T19:55:00Z","v":23818,"vw":12.735731},{"c":12.73,"h":12.73,"l":12.73,"n":9,"o":12.73,"t":"2026-10-21T20:00:00Z","v":24728,"vw":12.73},{"c":12.65,"h":12.7,"l":12.65,"n":23,"o":12.7,"t":"2026-10-22T13:05:00Z","v":1659,"vw":12.692587},{"c":12.54,"h":12.54,"l":12.54,"n":5,"o":12.54,"t":"2026-10-22T13:10:00Z","v":790,"vw":12.54},{"c":12.585,"h":12.69,"l":12.575,"n":22,"o":12.6,"t":"2026-10-22T13:30:00Z","v":3929,"vw":12.594172},{"c":12.55,"h":12.61,"l":12.55,"n":10,"o":12.6,"t":"2026-10-22T13:35:00Z","v":1679,"vw":12.597266},{"c":12.56,"h":12.5999,"l":12.47,"n":45,"o":12.55,"t":"2026-10-22T13:40:00Z","v":3267,"vw":12.549003},{"c":12.515,"h":12.54,"l":12.515,"n":9,"o":12.5399,"t":"2026-10-22T13:50:00Z","v":1394,"vw":12.535333},{"c":12.5,"h":12.584,"l":12.5,"n":26,"o":12.5339,"t":"2026-10-22T13:55:00Z","v":4212,"vw":12.5396},{"c":12.54,"h":12.54,"l":12.515,"n":27,"o":12.515,"t":"2026-10-22T14:00:00Z","v":897,"vw":12.531667},{"c":12.47,"h":12.51,"l":12.47,"n":60,"o":12.51,"t":"2026-10-22T14:05:00Z","v":2360,"vw":12.487},{"c":12.44,"h":12.47,"l":12.44,"n":36,"o":12.45,"t":"2026-10-22T14:10:00Z","v":1543,"vw":12.451974},{"c":12.405,"h":12.43,"l":12.3839,"n":22,"o":12.41,"t":"2026-10-22T14:15:00Z","v":2615,"vw":12.405063},{"c":12.395,"h":12.395,"l":12.395,"n":2,"o":12.395,"t":"2026-10-22T14:20:00Z","v":101,"vw":12.395},{"c":12.28,"h":12.36,"l":12.23,"n":918,"o":12.36,"t":"2026-10-22T14:25:00Z","v":38790,"vw":12.261638},{"c":12.3,"h":12.3,"l":12.27,"n":22,"o":12.29,"t":"2026-10-22T14:30:00Z","v":1756,"vw":12.288284},{"c":12.29,"h":12.3,"l":12.29,"n":14,"o":12.3,"t":"2026-10-22T14:35:00Z","v":667,"vw":12.2975},{"c":12.29,"h":12.31,"l":12.265,"n":50,"o":12.29,"t":"2026-10-22T14:40:00Z","v":3362,"vw":12.286366},{"c":12.2695,"h":12.29,"l":12.245,"n":34,"o":12.26,"t":"2026-10-22T14:45:00Z","v":4231,"vw":12.269115},{"c":12.265,"h":12.27,"l":12.245,"n":23,"o":12.245,"t":"2026-10-22T14:50:00Z","v":2211,"vw":12.262971},{"c":12.2477,"h":12.265,"l":12.215,"n":53,"o":12.265,"t":"2026-10-22T14:55:00Z","v":4696,"vw":12.237503},{"c":12.225,"h":12.238,"l":12.225,"n":8,"o":12.225,"t":"2026-10-22T15:00:00Z","v":1069,"vw":12.233125},{"c":12.235,"h":12.24,"l":12.235,"n":15,"o":12.24,"t":"2026-10-22T15:05:00Z","v":599,"vw":12.2375},{"c":12.21,"h":12.21,"l":12.21,"n":9,"o":12.21,"t":"2026-10-22T15:10:00Z","v":448,"vw":12.21},{"c":12.235,"h":12.25,"l":12.19,"n":110,"o":12.22,"t":"2026-10-22T15:15:00Z","v":14497,"vw":12.203261},{"c":12.215,"h":12.25,"l":12.215,"n":43,"o":12.25,"t":"2026-10-22T15:20:00Z","v":1784,"vw":12.2405},{"c":12.22,"h":12.23,"l":12.215,"n":27,"o":12.215,"t":"2026-10-22T15:25:00Z","v":1241,"vw":12.222424},{"c":12.23,"h":12.23,"l":12.21,"n":29,"o":12.21,"t":"2026-10-22T15:30:00Z","v":1461,"vw":12.212215},{"c":12.235,"h":12.265,"l":12.235,"n":45,"o":12.26,"t":"2026-10-22T15:35:00Z","v":2106,"vw":12.245},{"c":12.245,"h":12.26,"l":12.21,"n":85,"o":12.235,"t":"2026-10-22T15:40:00Z","v":7181,"vw":12.225932},{"c":12.25,"h":12.25,"l":12.235,"n":25,"o":12.235,"t":"2026-10-22T15:45:00Z","v":1327,"vw":12.248125},{"c":12.255,"h":12.2795,"l":12.255,"n":16,"o":12.2795,"t":"2026-10-22T15:50:00Z","v":678,"vw":12.264409},{"c":12.28,"h":12.28,"l":12.255,"n":19,"o":12.255,"t":"2026-10-22T15:55:00Z","v":1036,"vw":12.268},{"c":12.34,"h":12.34,"l":12.29,"n":69,"o":12.29,"t":"2026-10-22T16:00:00Z","v":13709,"vw":12.316468},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-22T16:05:00Z","v":140,"vw":12.33},{"c":12.305,"h":12.33,"l":12.29,"n":35,"o":12.33,"t":"2026-10-22T16:10:00Z","v":2482,"vw":12.29789},{"c":12.31,"h":12.31,"l":12.29,"n":40,"o":12.305,"t":"2026-10-22T16:15:00Z","v":2909,"vw":12.30482},{"c":12.31,"h":12.31,"l":12.2939,"n":5,"o":12.2939,"t":"2026-10-22T16:20:00Z","v":440,"vw":12.302352},{"c":12.285,"h":12.285,"l":12.285,"n":6,"o":12.285,"t":"2026-10-22T16:25:00Z","v":149,"vw":12.285},{"c":12.275,"h":12.29,"l":12.27,"n":30,"o":12.27,"t":"2026-10-22T16:30:00Z","v":1063,"vw":12.277109},{"c":12.31,"h":12.31,"l":12.275,"n":23,"o":12.275,"t":"2026-10-22T16:35:00Z","v":1203,"vw":12.295122},{"c":12.305,"h":12.31,"l":12.3,"n":9,"o":12.31,"t":"2026-10-22T16:40:00Z","v":1006,"vw":12.307653},{"c":12.3132,"h":12.3132,"l":12.29,"n":6,"o":12.29,"t":"2026-10-22T16:45:00Z","v":406,"vw":12.306212},{"c":12.32,"h":12.32,"l":12.28,"n":23,"o":12.31,"t":"2026-10-22T16:50:00Z","v":1582,"vw":12.303479},{"c":12.33,"h":12.33,"l":12.33,"n":7,"o":12.33,"t":"2026-10-22T16:55:00Z","v":631,"vw":12.33},{"c":12.3,"h":12.32,"l":12.3,"n":21,"o":12.32,"t":"2026-10-22T17:00:00Z","v":880,"vw":12.31},{"c":12.3102,"h":12.3102,"l":12.29,"n":32,"o":12.29,"t":"2026-10-22T17:05:00Z","v":1938,"vw":12.300014},{"c":12.315,"h":12.315,"l":12.29,"n":35,"o":12.31,"t":"2026-10-22T17:10:00Z","v":2312,"vw":12.304045},{"c":12.31,"h":12.32,"l":12.29,"n":82,"o":12.29,"t":"2026-10-22T17:15:00Z","v":5268,"vw":12.308802},{"c":12.35,"h":12.35,"l":12.32,"n":49,"o":12.32,"t":"2026-10-22T17:20:00Z","v":3178,"vw":12.331086},{"c":12.335,"h":12.375,"l":12.33,"n":132,"o":12.345,"t":"2026-10-22T17:25:00Z","v":8956,"vw":12.347707},{"c":12.37,"h":12.37,"l":12.34,"n":54,"o":12.35,"t":"2026-10-22T17:30:00Z","v":3210,"vw":12.352},{"c":12.445,"h":12.445,"l":12.37,"n":73,"o":12.37,"t":"2026-10-22T17:35:00Z","v":6802,"vw":12.422749},{"c":12.5,"h":12.5,"l":12.445,"n":116,"o":12.445,"t":"2026-10-22T17:40:00Z","v":14596,"vw":12.476336},{"c":12.48,"h":12.52,"l":12.48,"n":65,"o":12.5,"t":"2026-10-22T17:45:00Z","v":3646,"vw":12.498174},{"c":12.5262,"h":12.5262,"l":12.46,"n":141,"o":12.47,"t":"2026-10-22T17:50:00Z","v":18726,"vw":12.485845},{"c":12.535,"h":12.535,"l":12.53,"n":11,"o":12.53,"t":"2026-10-22T17:55:00Z","v":581,"vw":12.532959},{"c":12.48,"h":12.535,"l":12.46,"n":158,"o":12.535,"t":"2026-10-22T18:00:00Z","v":23233,"vw":12.476175},{"c":12.46,"h":12.5,"l":12.44,"n":69,"o":12.48,"t":"2026-10-22T18:05:00Z","v":11700,"vw":12.460652},{"c":12.46,"h":12.48,"l":12.45,"n":78,"o":12.47,"t":"2026-10-22T18:10:00Z","v":6889,"vw":12.468417},{"c":12.47,"h":12.4899,"l":12.4401,"n":54,"o":12.4401,"t":"2026-10-22T18:15:00Z","v":8051,"vw":12.458305},{"c":12.45,"h":12.48,"l":12.44,"n":44,"o":12.48,"t":"2026-10-22T18:20:00Z","v":2958,"vw":12.46727},{"c":12.47,"h":12.48,"l":12.44,"n":104,"o":12.44,"t":"2026-10-22T18:30:00Z","v":8700,"vw":12.451996},{"c":12.5,"h":12.51,"l":12.47,"n":45,"o":12.47,"t":"2026-10-22T18:35:00Z","v":5084,"vw":12.491291},{"c":12.52,"h":12.52,"l":12.495,"n":53,"o":12.495,"t":"2026-10-22T18:40:00Z","v":4269,"vw":12.509189},{"c":12.5001,"h":12.52,"l":12.5001,"n":28,"o":12.52,"t":"2026-10-22T18:45:00Z","v":4079,"vw":12.50214},{"c":12.51,"h":12.51,"l":12.5,"n":24,"o":12.5,"t":"2026-10-22T18:50:00Z","v":866,"vw":12.501934},{"c":12.54,"h":12.54,"l":12.5083,"n":67,"o":12.52,"t":"2026-10-22T18:55:00Z","v":5204,"vw":12.521469},{"c":12.485,"h":12.54,"l":12.485,"n":58,"o":12.53,"t":"2026-10-22T19:00:00Z","v":4331,"vw":12.502376},{"c":12.51,"h":12.51,"l":12.485,"n":28,"o":12.485,"t":"2026-10-22T19:05:00Z","v":1416,"vw":12.497103},{"c":12.48,"h":12.515,"l":12.48,"n":35,"o":12.505,"t":"2026-10-22T19:10:00Z","v":1697,"vw":12.5025},{"c":12.445,"h":12.47,"l":12.42,"n":54,"o":12.47,"t":"2026-10-22T19:15:00Z","v":3795,"vw":12.45527},{"c":12.44,"h":12.46,"l":12.44,"n":37,"o":12.45,"t":"2026-10-22T19:20:00Z","v":2164,"vw":12.450557},{"c":12.46,"h":12.46,"l":12.44,"n":21,"o":12.44,"t":"2026-10-22T19:25:00Z","v":1110,"vw":12.453333},{"c":12.43,"h":12.43,"l":12.4201,"n":22,"o":12.43,"t":"2026-10-22T19:30:00Z","v":5735,"vw":12.421782},{"c":12.43,"h":12.44,"l":12.41,"n":109,"o":12.43,"t":"2026-10-22T19:35:00Z","v":7457,"vw":12.422424},{"c":12.4,"h":12.43,"l":12.38,"n":285,"o":12.43,"t":"2026-10-22T19:40:00Z","v":39965,"vw":12.407249},{"c":12.405,"h":12.41,"l":12.36,"n":92,"o":12.4,"t":"2026-10-22T19:45:00Z","v":10830,"vw":12.390304},{"c":12.42,"h":12.42,"l":12.405,"n":229,"o":12.41,"t":"2026-10-22T19:50:00Z","v":27557,"vw":12.413292},{"c":12.5,"h":12.505,"l":12.4,"n":1333,"o":12.425,"t":"2026-10-22T19:55:00Z","v":125262,"vw":12.43565},{"c":12.5,"h":12.5,"l":12.5,"n":12,"o":12.5,"t":"2026-10-22T20:00:00Z","v":31627,"vw":12.5}],"history":[{"c":11.66,"h":11.72,"l":11.27,"n":3888,"o":11.56,"t":"2024-10-21T04:00:00Z","v":424402,"vw":11.549805},{"c":11.59,"h":11.6916,"l":11.48,"n":2534,"o":11.59,"t":"2024-10-22T04:00:00Z","v":209324,"vw":11.581917},{"c":11.33,"h":11.53,"l":11.2201,"n":2816,"o":11.53,"t":"2024-10-23T04:00:00Z","v":297662,"vw":11.332663},{"c":12.37,"h":12.39,"l":11.38,"n":7791,"o":11.4,"t":"2024-10-24T04:00:00Z","v":956993,"vw":11.978006},{"c":13.45,"h":13.5154,"l":12.35,"n":10897,"o":12.38,"t":"2024-10-25T04:00:00Z","v":1443460,"vw":13.087511},{"c":13.81,"h":14.45,"l":13.6,"n":9858,"o":13.6,"t":"2024-10-28T04:00:00Z","v":1424534,"vw":14.03268},{"c":13.86,"h":14.44,"l":13.78,"n":7258,"o":14.01,"t":"2024-10-29T04:00:00Z","v":816081,"vw":14.093588},{"c":13.57,"h":14.03,"l":13.36,"n":5659,"o":13.75,"t":"2024-10-30T04:00:00Z","v":574621,"vw":13.659802},{"c":13.77,"h":13.9064,"l":13.2218,"n":6804,"o":13.56,"t":"2024-10-31T04:00:00Z","v":861660,"vw":13.586883},{"c":13.78,"h":14.21,"l":13.76,"n":7633,"o":13.85,"t":"2024-11-01T04:00:00Z","v":872849,"vw":13.93256},{"c":13.71,"h":14.13,"l":13.5,"n":4882,"o":13.78,"t":"2024-11-04T05:00:00Z","v":538470,"vw":13.843065},{"c":14.1,"h":14.28,"l":13.36,"n":7239,"o":13.65,"t":"2024-11-05T05:00:00Z","v":1034215,"vw":13.829733},{"c":15.29,"h":15.33,"l":13.9501,"n":14553,"o":14.26,"t":"2024-11-06T05:00:00Z","v":2302120,"vw":14.723717},{"c":15.77,"h":16.12,"l":15.254,"n":12282,"o":15.33,"t":"2024-11-07T05:00:00Z","v":1375872,"vw":15.788023},{"c":15.37,"h":15.95,"l":15.06,"n":7687,"o":15.8,"t":"2024-11-08T05:00:00Z","v":755590,"vw":15.469937},{"c":15.57,"h":15.65,"l":14.6601,"n":4716,"o":15.54,"t":"2024-11-11T05:00:00Z","v":374831,"vw":15.239558},{"c":15.76,"h":15.9,"l":15.2,"n":5812,"o":15.54,"t":"2024-11-12T05:00:00Z","v":517677,"vw":15.591561},{"c":16.18,"h":16.3799,"l":15.56,"n":6646,"o":15.82,"t":"2024-11-13T05:00:00Z","v":642578,"vw":15.947006},{"c":16.04,"h":16.48,"l":15.69,"n":6115,"o":16.31,"t":"2024-11-14T05:00:00Z","v":554731,"vw":16.080596},{"c":16.25,"h":16.7,"l":15.83,"n":5084,"o":15.99,"t":"2024-11-15T05:00:00Z","v":644068,"vw":16.325657},{"c":17.68,"h":18.06,"l":16.25,"n":9209,"o":16.55,"t":"2024-11-18T05:00:00Z","v":877100,"vw":17.345275},{"c":17.24,"h":17.65,"l":16.83,"n":8445,"o":17.15,"t":"2024-11-19T05:00:00Z","v":960266,"vw":17.301487},{"c":17.57,"h":17.6663,"l":16.95,"n":6480,"o":17.49,"t":"2024-11-20T05:00:00Z","v":604020,"vw":17.354954},{"c":16.4,"h":18.235,"l":16.0208,"n":10087,"o":17.68,"t":"2024-11-21T05:00:00Z","v":1121015,"vw":16.759748},{"c":16.55,"h":16.76,"l":15.95,"n":8935,"o":16.44,"t":"2024-11-22T05:00:00Z","v":584324,"vw":16.335337},{"c":16.5,"h":16.84,"l":15.9601,"n":7675,"o":16.77,"t":"2024-11-25T05:00:00Z","v":936150,"vw":16.478471},{"c":16.89,"h":17.18,"l":16.3331,"n":6974,"o":16.47,"t":"2024-11-26T05:00:00Z","v":817784,"vw":16.928639},{"c":16.36,"h":17.04,"l":16.2,"n":5274,"o":16.97,"t":"2024-11-27T05:00:00Z","v":447810,"vw":16.523891},{"c":16.58,"h":16.7346,"l":16.12,"n":3046,"o":16.48,"t":"2024-11-29T05:00:00Z","v":349122,"vw":16.499283},{"c":17.38,"h":17.8,"l":16.16,"n":8325,"o":16.5,"t":"2024-12-02T05:00:00Z","v":1000896,"vw":17.344144},{"c":17.24,"h":17.95,"l":17.2,"n":8831,"o":17.71,"t":"2024-12-03T05:00:00Z","v":1007358,"vw":17.567646},{"c":16.31,"h":17.4071,"l":16.29,"n":6408,"o":17.3,"t":"2024-12-04T05:00:00Z","v":637506,"vw":16.636219},{"c":16.73,"h":17.18,"l":16.18,"n":5652,"o":16.43,"t":"2024-12-05T05:00:00Z","v":515493,"vw":16.778186},{"c":17.27,"h":17.27,"l":16.5,"n":4833,"o":16.77,"t":"2024-12-06T05:00:00Z","v":484520,"vw":16.93373},{"c":17.42,"h":17.9599,"l":16.75,"n":6878,"o":17.15,"t":"2024-12-09T05:00:00Z","v":670253,"vw":17.428679},{"c":16.62,"h":17.71,"l":16.45,"n":7386,"o":17.49,"t":"2024-12-10T05:00:00Z","v":755003,"vw":16.894157},{"c":17.39,"h":17.45,"l":16.06,"n":6700,"o":16.59,"t":"2024-12-11T05:00:00Z","v":728211,"vw":16.904422},{"c":17.35,"h":17.66,"l":16.9,"n":7187,"o":17.39,"t":"2024-12-12T05:00:00Z","v":807693,"vw":17.341151},{"c":17.22,"h":17.6,"l":16.8,"n":7371,"o":17.24,"t":"2024-12-13T05:00:00Z","v":630102,"vw":17.204816},{"c":19.22,"h":19.899,"l":17.71,"n":16009,"o":17.86,"t":"2024-12-16T05:00:00Z","v":1963995,"vw":19.277631},{"c":19.21,"h":19.98,"l":19.06,"n":8599,"o":19.3,"t":"2024-12-17T05:00:00Z","v":990316,"vw":19.428384},{"c":17.42,"h":19.81,"l":17.1501,"n":9556,"o":19.31,"t":"2024-12-18T05:00:00Z","v":1079755,"vw":18.463684},{"c":16.88,"h":18.4,"l":16.86,"n":10529,"o":18.08,"t":"2024-12-19T05:00:00Z","v":1064369,"vw":17.600758},{"c":18.3,"h":18.35,"l":16.32,"n":10888,"o":16.61,"t":"2024-12-20T05:00:00Z","v":1250698,"vw":17.465349},{"c":18.48,"h":18.73,"l":17.9405,"n":9238,"o":18.56,"t":"2024-12-23T05:00:00Z","v":985643,"vw":18.386459},{"c":19.46,"h":19.46,"l":18.49,"n":3758,"o":18.49,"t":"2024-12-24T05:00:00Z","v":348597,"vw":19.137643},{"c":19.56,"h":20,"l":19.252,"n":6328,"o":19.33,"t":"2024-12-26T05:00:00Z","v":534595,"vw":19.643732},{"c":19.68,"h":19.85,"l":18.89,"n":6375,"o":19.65,"t":"2024-12-27T05:00:00Z","v":667588,"vw":19.434126},{"c":19.05,"h":19.87,"l":18.63,"n":5712,"o":19.38,"t":"2024-12-30T05:00:00Z","v":590164,"vw":19.084188},{"c":19.06,"h":19.3207,"l":18.79,"n":3095,"o":19.27,"t":"2024-12-31T05:00:00Z","v":345975,"vw":19.091225},{"c":21.77,"h":21.94,"l":19.15,"n":14640,"o":19.44,"t":"2025-01-02T05:00:00Z","v":1729553,"vw":20.92304},{"c":22.26,"h":22.79,"l":21.05,"n":15091,"o":22.64,"t":"2025-01-03T05:00:00Z","v":1486375,"vw":21.893524},{"c":23.27,"h":24.29,"l":22.9124,"n":16864,"o":23.21,"t":"2025-01-06T05:00:00Z","v":1742929,"vw":23.579997},{"c":22.96,"h":25.01,"l":22.75,"n":16222,"o":23.63,"t":"2025-01-07T05:00:00Z","v":1907287,"vw":23.808029},{"c":22.45,"h":23.1,"l":21.92,"n":15364,"o":22.89,"t":"2025-01-08T05:00:00Z","v":1523214,"vw":22.570986},{"c":23.42,"h":23.7545,"l":22.0226,"n":13047,"o":23,"t":"2025-01-10T05:00:00Z","v":1245392,"vw":22.94917},{"c":21.67,"h":23.15,"l":21.26,"n":13108,"o":23.14,"t":"2025-01-13T05:00:00Z","v":1296323,"vw":21.833213},{"c":23.09,"h":23.54,"l":22.075,"n":9004,"o":22.33,"t":"2025-01-14T05:00:00Z","v":893252,"vw":22.867404},{"c":23.37,"h":23.895,"l":22.68,"n":7768,"o":23.71,"t":"2025-01-15T05:00:00Z","v":853383,"vw":23.328815},{"c":22.72,"h":23.47,"l":22.51,"n":5589,"o":23.45,"t":"2025-01-16T05:00:00Z","v":602655,"vw":22.955719},{"c":21.89,"h":22.88,"l":21.47,"n":9548,"o":22.7,"t":"2025-01-17T05:00:00Z","v":1110536,"vw":22.198846},{"c":23.33,"h":23.34,"l":21.56,"n":9506,"o":22.02,"t":"2025-01-21T05:00:00Z","v":1042135,"vw":22.472479},{"c":23.65,"h":23.9,"l":22.75,"n":7648,"o":23.32,"t":"2025-01-22T05:00:00Z","v":743363,"vw":23.321875},{"c":22.9,"h":23.7199,"l":22.79,"n":5982,"o":23.37,"t":"2025-01-23T05:00:00Z","v":583433,"vw":23.206338},{"c":22.54,"h":23.62,"l":22.1253,"n":5768,"o":22.9,"t":"2025-01-24T05:00:00Z","v":577307,"vw":22.767284},{"c":21.2,"h":22.38,"l":20.87,"n":12021,"o":22.28,"t":"2025-01-27T05:00:00Z","v":1345855,"vw":21.412811},{"c":21.38,"h":21.58,"l":20.29,"n":9447,"o":21.57,"t":"2025-01-28T05:00:00Z","v":1101785,"vw":20.844444},{"c":22.84,"h":22.84,"l":21.0619,"n":5986,"o":21.47,"t":"2025-01-29T05:00:00Z","v":562256,"vw":22.118662},{"c":22.6,"h":23.58,"l":22.47,"n":7384,"o":23.2,"t":"2025-01-30T05:00:00Z","v":847706,"vw":23.156867},{"c":21.85,"h":22.8019,"l":21.77,"n":5546,"o":22.71,"t":"2025-01-31T05:00:00Z","v":630350,"vw":22.313652},{"c":21.51,"h":21.9823,"l":20.9273,"n":8371,"o":21.13,"t":"2025-02-03T05:00:00Z","v":837534,"vw":21.419355},{"c":21.21,"h":22,"l":21.15,"n":4718,"o":21.52,"t":"2025-02-04T05:00:00Z","v":520908,"vw":21.510466},{"c":21.02,"h":21.4853,"l":20.89,"n":4153,"o":21.325,"t":"2025-02-05T05:00:00Z","v":480706,"vw":21.131571},{"c":22.37,"h":22.5749,"l":20.94,"n":5768,"o":21.16,"t":"2025-02-06T05:00:00Z","v":552447,"vw":22.097413},{"c":21.07,"h":22.55,"l":20.57,"n":9305,"o":22.37,"t":"2025-02-07T05:00:00Z","v":846882,"vw":21.117345},{"c":20.72,"h":22.2,"l":20.59,"n":8353,"o":21.19,"t":"2025-02-10T05:00:00Z","v":851255,"vw":21.243205},{"c":19.15,"h":20.5,"l":19,"n":12897,"o":20.3,"t":"2025-02-11T05:00:00Z","v":1228335,"vw":19.298082},{"c":19.4,"h":19.86,"l":18.5,"n":9252,"o":18.67,"t":"2025-02-12T05:00:00Z","v":1047730,"vw":19.399588},{"c":20.17,"h":20.365,"l":19.36,"n":8458,"o":19.67,"t":"2025-02-13T05:00:00Z","v":754163,"vw":19.841391},{"c":20.27,"h":20.51,"l":19.916,"n":5713,"o":20.28,"t":"2025-02-14T05:00:00Z","v":560158,"vw":20.207772},{"c":19.78,"h":20.34,"l":18.68,"n":10236,"o":18.75,"t":"2025-02-18T05:00:00Z","v":1150998,"vw":19.604146},{"c":19.86,"h":20.5055,"l":19.54,"n":6001,"o":20.08,"t":"2025-02-19T05:00:00Z","v":652256,"vw":20.029869},{"c":20.33,"h":20.42,"l":19.3,"n":4974,"o":19.9,"t":"2025-02-20T05:00:00Z","v":519640,"vw":19.850085},{"c":19.35,"h":20.76,"l":19.21,"n":4611,"o":20.48,"t":"2025-02-21T05:00:00Z","v":479216,"vw":19.823255},{"c":18.88,"h":19.7286,"l":18.6201,"n":10019,"o":19.08,"t":"2025-02-24T05:00:00Z","v":1136765,"vw":19.023657},{"c":18.94,"h":19.11,"l":18.21,"n":7010,"o":19,"t":"2025-02-25T05:00:00Z","v":834512,"vw":18.645965},{"c":19.02,"h":19.55,"l":18.74,"n":4947,"o":18.98,"t":"2025-02-26T05:00:00Z","v":489296,"vw":19.082978},{"c":18.09,"h":19.19,"l":17.85,"n":7466,"o":19.19,"t":"2025-02-27T05:00:00Z","v":696902,"vw":18.222028},{"c":18.76,"h":18.8,"l":17.53,"n":6721,"o":17.7,"t":"2025-02-28T05:00:00Z","v":674472,"vw":18.443429},{"c":18.71,"h":20.23,"l":18.44,"n":7437,"o":19.32,"t":"2025-03-03T05:00:00Z","v":694750,"vw":19.253708},{"c":18.36,"h":18.82,"l":17.52,"n":5676,"o":18.18,"t":"2025-03-04T05:00:00Z","v":534144,"vw":18.196837},{"c":19.02,"h":19.3,"l":18.25,"n":6137,"o":18.36,"t":"2025-03-05T05:00:00Z","v":510821,"vw":18.858356},{"c":18.53,"h":19.79,"l":18.03,"n":6004,"o":18.03,"t":"2025-03-06T05:00:00Z","v":696819,"vw":18.969171},{"c":18.83,"h":18.93,"l":17.85,"n":6233,"o":18.8,"t":"2025-03-07T05:00:00Z","v":696569,"vw":18.465996},{"c":17.22,"h":18.31,"l":16.82,"n":10024,"o":17.94,"t":"2025-03-10T04:00:00Z","v":1384116,"vw":17.311234},{"c":17.43,"h":17.7041,"l":16.85,"n":8179,"o":17.04,"t":"2025-03-11T04:00:00Z","v":761017,"vw":17.266589},{"c":18.58,"h":18.74,"l":17.575,"n":6839,"o":17.71,"t":"2025-03-12T04:00:00Z","v":797016,"vw":18.141173},{"c":18.18,"h":19.0699,"l":17.99,"n":4791,"o":18.76,"t":"2025-03-13T04:00:00Z","v":460386,"vw":18.406365},{"c":18.97,"h":18.99,"l":18.335,"n":4084,"o":18.47,"t":"2025-03-14T04:00:00Z","v":362726,"vw":18.803595},{"c":18.42,"h":19.14,"l":18.4,"n":4162,"o":19.11,"t":"2025-03-17T04:00:00Z","v":397229,"vw":18.731739},{"c":17.63,"h":18.3,"l":17.41,"n":8680,"o":18.3,"t":"2025-03-18T04:00:00Z","v":925317,"vw":17.622571},{"c":18.8,"h":19,"l":17.46,"n":6908,"o":17.49,"t":"2025-03-19T04:00:00Z","v":748957,"vw":18.431126},{"c":18.43,"h":18.98,"l":18.36,"n":4527,"o":18.62,"t":"2025-03-20T04:00:00Z","v":325758,"vw":18.624339},{"c":19.02,"h":19.19,"l":18.061,"n":3956,"o":18.16,"t":"2025-03-21T04:00:00Z","v":323059,"vw":18.683064},{"c":19.01,"h":19.68,"l":18.74,"n":4424,"o":19.34,"t":"2025-03-24T04:00:00Z","v":389685,"vw":19.098421},{"c":19.9,"h":20.38,"l":19.0725,"n":7222,"o":19.43,"t":"2025-03-25T04:00:00Z","v":782128,"vw":19.898375},{"c":19.58,"h":20.41,"l":19.36,"n":4881,"o":19.78,"t":"2025-03-26T04:00:00Z","v":545687,"vw":19.898295},{"c":19.14,"h":20.37,"l":18.8419,"n":3885,"o":19.85,"t":"2025-03-27T04:00:00Z","v":383485,"vw":19.437177},{"c":18.73,"h":19,"l":18.34,"n":3965,"o":18.85,"t":"2025-03-28T04:00:00Z","v":412149,"vw":18.668453},{"c":18.12,"h":18.6,"l":17.71,"n":4577,"o":18.07,"t":"2025-03-31T04:00:00Z","v":502015,"vw":18.149136},{"c":18.35,"h":18.48,"l":17.8911,"n":3283,"o":18.17,"t":"2025-04-01T04:00:00Z","v":332613,"vw":18.258511},{"c":18.52,"h":18.585,"l":17.9,"n":2228,"o":17.9,"t":"2025-04-02T04:00:00Z","v":163872,"vw":18.386161},{"c":17.86,"h":18.085,"l":17.22,"n":6735,"o":17.22,"t":"2025-04-03T04:00:00Z","v":760010,"vw":17.791348},{"c":15.8,"h":17.15,"l":15.2,"n":10161,"o":17.13,"t":"2025-04-04T04:00:00Z","v":1338726,"vw":15.796229},{"c":14.94,"h":16.13,"l":14.45,"n":15019,"o":14.805,"t":"2025-04-07T04:00:00Z","v":1655357,"vw":15.056878},{"c":15.01,"h":15.98,"l":14.75,"n":11453,"o":15.66,"t":"2025-04-08T04:00:00Z","v":1180010,"vw":15.461069},{"c":16.56,"h":17.24,"l":13.9537,"n":10257,"o":14.84,"t":"2025-04-09T04:00:00Z","v":1253421,"vw":15.688353},{"c":16.06,"h":16.6,"l":15.36,"n":5134,"o":16.3,"t":"2025-04-10T04:00:00Z","v":544910,"vw":16.044033},{"c":17.79,"h":18.46,"l":16.1001,"n":8499,"o":16.19,"t":"2025-04-11T04:00:00Z","v":1070912,"vw":17.759989},{"c":20.36,"h":21.07,"l":19.55,"n":11206,"o":19.59,"t":"2025-04-14T04:00:00Z","v":1496417,"vw":20.357857},{"c":19.88,"h":20.71,"l":19.76,"n":6420,"o":20.4,"t":"2025-04-15T04:00:00Z","v":690948,"vw":20.158182},{"c":20.23,"h":20.62,"l":19.4,"n":6307,"o":19.4,"t":"2025-04-16T04:00:00Z","v":699527,"vw":20.113957},{"c":20.27,"h":21.12,"l":20.065,"n":6956,"o":20.25,"t":"2025-04-17T04:00:00Z","v":632933,"vw":20.638155},{"c":19.8,"h":20.46,"l":19.44,"n":5720,"o":20.3,"t":"2025-04-21T04:00:00Z","v":491726,"vw":19.911161},{"c":20.78,"h":21.02,"l":19.96,"n":5130,"o":19.96,"t":"2025-04-22T04:00:00Z","v":467767,"vw":20.707979},{"c":21.4,"h":22.21,"l":21.21,"n":11721,"o":21.49,"t":"2025-04-23T04:00:00Z","v":1272268,"vw":21.746122},{"c":20.97,"h":21.96,"l":20.775,"n":6069,"o":21.44,"t":"2025-04-24T04:00:00Z","v":595933,"vw":21.403142},{"c":21.2,"h":21.6,"l":20.81,"n":5605,"o":20.81,"t":"2025-04-25T04:00:00Z","v":458151,"vw":21.229161},{"c":20.71,"h":21.55,"l":20.5001,"n":4763,"o":21.08,"t":"2025-04-28T04:00:00Z","v":476995,"vw":20.878553},{"c":20.82,"h":21.04,"l":20.4094,"n":4147,"o":20.78,"t":"2025-04-29T04:00:00Z","v":390785,"vw":20.75189},{"c":20.21,"h":20.73,"l":19.91,"n":5112,"o":20.27,"t":"2025-04-30T04:00:00Z","v":580389,"vw":20.263816},{"c":19.64,"h":20.71,"l":19.29,"n":5690,"o":20.4,"t":"2025-05-01T04:00:00Z","v":540364,"vw":19.815939},{"c":19.48,"h":20.1599,"l":19.25,"n":4253,"o":19.97,"t":"2025-05-02T04:00:00Z","v":325859,"vw":19.506104},{"c":19.1,"h":20.24,"l":19.01,"n":7498,"o":19.37,"t":"2025-05-05T04:00:00Z","v":769136,"vw":19.437941},{"c":19.66,"h":20.06,"l":18.995,"n":6102,"o":19,"t":"2025-05-06T04:00:00Z","v":533728,"vw":19.629673},{"c":19.89,"h":20.18,"l":19.48,"n":5198,"o":19.81,"t":"2025-05-07T04:00:00Z","v":594169,"vw":19.822313},{"c":20.03,"h":20.39,"l":19.5,"n":5796,"o":20.15,"t":"2025-05-08T04:00:00Z","v":581934,"vw":19.973863},{"c":20.4,"h":20.96,"l":20.15,"n":6215,"o":20.15,"t":"2025-05-09T04:00:00Z","v":608230,"vw":20.568873},{"c":21.33,"h":21.4579,"l":20.56,"n":6075,"o":20.76,"t":"2025-05-12T04:00:00Z","v":575548,"vw":21.0802},{"c":21.94,"h":22.3396,"l":21.2,"n":7551,"o":21.38,"t":"2025-05-13T04:00:00Z","v":801672,"vw":22.000471},{"c":22.16,"h":22.35,"l":21.52,"n":4524,"o":22.05,"t":"2025-05-14T04:00:00Z","v":493400,"vw":21.90721},{"c":21.4,"h":22.01,"l":21,"n":6416,"o":21.78,"t":"2025-05-15T04:00:00Z","v":707689,"vw":21.375105},{"c":21.42,"h":21.67,"l":20.94,"n":5149,"o":21.36,"t":"2025-05-16T04:00:00Z","v":686902,"vw":21.284864},{"c":22.35,"h":23.1,"l":21.21,"n":11210,"o":21.26,"t":"2025-05-19T04:00:00Z","v":1283083,"vw":22.521568},{"c":21.98,"h":22.4496,"l":21.78,"n":4846,"o":22.14,"t":"2025-05-20T04:00:00Z","v":508578,"vw":22.104558},{"c":21.82,"h":22.55,"l":21.565,"n":8637,"o":21.95,"t":"2025-05-21T04:00:00Z","v":980296,"vw":22.106727},{"c":21.28,"h":22.89,"l":21.12,"n":12236,"o":21.23,"t":"2025-05-22T04:00:00Z","v":1179729,"vw":21.827321},{"c":21.65,"h":21.81,"l":20.49,"n":5046,"o":20.75,"t":"2025-05-23T04:00:00Z","v":442469,"vw":21.399412},{"c":21.02,"h":21.9,"l":20.92,"n":6985,"o":21.65,"t":"2025-05-27T04:00:00Z","v":659015,"vw":21.33665},{"c":20.79,"h":21.22,"l":19.02,"n":13547,"o":20.78,"t":"2025-05-28T04:00:00Z","v":1311898,"vw":20.213723},{"c":19.63,"h":21.135,"l":19.61,"n":9651,"o":21.1,"t":"2025-05-29T04:00:00Z","v":992644,"vw":19.910651},{"c":19.66,"h":19.86,"l":19.3,"n":8436,"o":19.61,"t":"2025-05-30T04:00:00Z","v":922224,"vw":19.617637},{"c":18.85,"h":19.98,"l":18.56,"n":10546,"o":19.56,"t":"2025-06-02T04:00:00Z","v":1154211,"vw":19.106815},{"c":18.95,"h":19.19,"l":18.38,"n":10125,"o":18.92,"t":"2025-06-03T04:00:00Z","v":1042937,"vw":18.866632},{"c":17.57,"h":18.96,"l":17.34,"n":13346,"o":18.8,"t":"2025-06-04T04:00:00Z","v":1504330,"vw":17.908691},{"c":17.41,"h":17.81,"l":17.31,"n":7722,"o":17.68,"t":"2025-06-05T04:00:00Z","v":724891,"vw":17.496978},{"c":17.96,"h":18.16,"l":17.23,"n":5704,"o":17.59,"t":"2025-06-06T04:00:00Z","v":626562,"vw":17.87791},{"c":17.71,"h":18,"l":17.4425,"n":6942,"o":18,"t":"2025-06-09T04:00:00Z","v":783078,"vw":17.674793},{"c":18.37,"h":18.81,"l":17.75,"n":10545,"o":17.75,"t":"2025-06-10T04:00:00Z","v":1066530,"vw":18.316008},{"c":17.93,"h":18.51,"l":17.91,"n":6648,"o":18.38,"t":"2025-06-11T04:00:00Z","v":874039,"vw":18.192621},{"c":18.76,"h":18.76,"l":17.67,"n":6426,"o":17.96,"t":"2025-06-12T04:00:00Z","v":617613,"vw":18.466028},{"c":17.92,"h":18.75,"l":17.67,"n":7327,"o":18.75,"t":"2025-06-13T04:00:00Z","v":749661,"vw":18.112812},{"c":17.33,"h":18.03,"l":17.17,"n":6193,"o":17.96,"t":"2025-06-16T04:00:00Z","v":608625,"vw":17.44019},{"c":17.16,"h":17.43,"l":16.75,"n":6724,"o":17.1,"t":"2025-06-17T04:00:00Z","v":610781,"vw":17.10958},{"c":17.02,"h":17.54,"l":16.89,"n":4743,"o":17.36,"t":"2025-06-18T04:00:00Z","v":418867,"vw":17.167671},{"c":16.6,"h":16.84,"l":16.31,"n":6655,"o":16.65,"t":"2025-06-20T04:00:00Z","v":636328,"vw":16.575177},{"c":16.3,"h":16.65,"l":16.04,"n":7125,"o":16.34,"t":"2025-06-23T04:00:00Z","v":642422,"vw":16.351032},{"c":17.44,"h":17.67,"l":16.46,"n":11106,"o":16.59,"t":"2025-06-24T04:00:00Z","v":1272355,"vw":17.227517},{"c":16.94,"h":17.49,"l":16.85,"n":7272,"o":17.42,"t":"2025-06-25T04:00:00Z","v":647207,"vw":17.066048},{"c":16.88,"h":17.3999,"l":16.88,"n":4915,"o":17.13,"t":"2025-06-26T04:00:00Z","v":492889,"vw":17.100424},{"c":16.98,"h":17.035,"l":16.5762,"n":4072,"o":16.97,"t":"2025-06-27T04:00:00Z","v":349812,"vw":16.841568},{"c":16.46,"h":17.1,"l":15.98,"n":6617,"o":16.91,"t":"2025-06-30T04:00:00Z","v":681946,"vw":16.391238},{"c":16.21,"h":16.62,"l":15.9018,"n":7176,"o":16.3,"t":"2025-07-01T04:00:00Z","v":819190,"vw":16.216945},{"c":16.31,"h":16.53,"l":16.02,"n":3086,"o":16.27,"t":"2025-07-02T04:00:00Z","v":317998,"vw":16.244938},{"c":16.37,"h":16.54,"l":16.1819,"n":2128,"o":16.43,"t":"2025-07-03T04:00:00Z","v":180292,"vw":16.376915},{"c":15.48,"h":16.335,"l":15.35,"n":5888,"o":16.32,"t":"2025-07-07T04:00:00Z","v":650740,"vw":15.599104},{"c":16.34,"h":16.34,"l":15.36,"n":6880,"o":15.73,"t":"2025-07-08T04:00:00Z","v":705081,"vw":15.875946},{"c":16.07,"h":16.594,"l":15.93,"n":6301,"o":16.4,"t":"2025-07-09T04:00:00Z","v":487571,"vw":16.167647},{"c":15.54,"h":16.1,"l":15.36,"n":6566,"o":16.1,"t":"2025-07-10T04:00:00Z","v":856298,"vw":15.556157},{"c":14.66,"h":15.54,"l":14.65,"n":9170,"o":15.52,"t":"2025-07-11T04:00:00Z","v":1155697,"vw":14.9471},{"c":14.73,"h":14.78,"l":14.12,"n":12430,"o":14.71,"t":"2025-07-14T04:00:00Z","v":1510009,"vw":14.584067},{"c":15.1,"h":15.16,"l":14.41,"n":7702,"o":14.78,"t":"2025-07-15T04:00:00Z","v":1097534,"vw":14.917438},{"c":14.81,"h":15.27,"l":14.61,"n":8774,"o":15.27,"t":"2025-07-16T04:00:00Z","v":998803,"vw":14.833701},{"c":15.18,"h":15.36,"l":14.73,"n":5503,"o":14.77,"t":"2025-07-17T04:00:00Z","v":636247,"vw":15.139985},{"c":15.08,"h":15.62,"l":14.98,"n":6042,"o":15.38,"t":"2025-07-18T04:00:00Z","v":616883,"vw":15.199495},{"c":14.93,"h":15.3,"l":14.78,"n":3988,"o":15.1,"t":"2025-07-21T04:00:00Z","v":504633,"vw":14.987802},{"c":14.73,"h":15.285,"l":14.63,"n":5659,"o":14.98,"t":"2025-07-22T04:00:00Z","v":647996,"vw":14.937624},{"c":15.3,"h":15.4,"l":14.7901,"n":5306,"o":14.92,"t":"2025-07-23T04:00:00Z","v":494311,"vw":15.206},{"c":15.77,"h":15.78,"l":15.005,"n":4399,"o":15.22,"t":"2025-07-24T04:00:00Z","v":506984,"vw":15.487314},{"c":15.89,"h":16.33,"l":15.63,"n":10356,"o":15.77,"t":"2025-07-25T04:00:00Z","v":1001286,"vw":15.97833},{"c":15.75,"h":16.195,"l":15.65,"n":6141,"o":15.82,"t":"2025-07-28T04:00:00Z","v":563324,"vw":15.887435},{"c":16.48,"h":16.6587,"l":15.66,"n":6061,"o":15.74,"t":"2025-07-29T04:00:00Z","v":642941,"vw":16.377933},{"c":16.36,"h":16.59,"l":16.009,"n":5366,"o":16.59,"t":"2025-07-30T04:00:00Z","v":555486,"vw":16.311204},{"c":15.86,"h":16.45,"l":15.66,"n":4320,"o":16.42,"t":"2025-07-31T04:00:00Z","v":480431,"vw":16.008271},{"c":15.23,"h":15.75,"l":15.15,"n":3936,"o":15.7,"t":"2025-08-01T04:00:00Z","v":400940,"vw":15.346253},{"c":15.73,"h":15.93,"l":15.3501,"n":5043,"o":15.39,"t":"2025-08-04T04:00:00Z","v":448811,"vw":15.66302},{"c":16.4,"h":16.51,"l":15.71,"n":4809,"o":15.78,"t":"2025-08-05T04:00:00Z","v":537754,"vw":16.199972},{"c":17.19,"h":17.23,"l":16.4,"n":5128,"o":16.4,"t":"2025-08-06T04:00:00Z","v":665997,"vw":16.90641},{"c":16.75,"h":17.41,"l":16.75,"n":4933,"o":17.3,"t":"2025-08-07T04:00:00Z","v":568238,"vw":17.046019},{"c":16.52,"h":16.8639,"l":16.35,"n":4342,"o":16.85,"t":"2025-08-08T04:00:00Z","v":437280,"vw":16.541805},{"c":16.71,"h":16.93,"l":16.38,"n":4117,"o":16.48,"t":"2025-08-11T04:00:00Z","v":474418,"vw":16.628043},{"c":16.75,"h":17.15,"l":16.54,"n":5257,"o":16.82,"t":"2025-08-12T04:00:00Z","v":456547,"vw":16.872647},{"c":16.47,"h":17.225,"l":16.42,"n":4229,"o":16.98,"t":"2025-08-13T04:00:00Z","v":412121,"vw":16.642227},{"c":15.92,"h":16.34,"l":15.51,"n":6045,"o":16.33,"t":"2025-08-14T04:00:00Z","v":622494,"vw":15.793635},{"c":15.91,"h":16.13,"l":15.6,"n":2906,"o":16.07,"t":"2025-08-15T04:00:00Z","v":235124,"vw":15.834639},{"c":16.21,"h":16.4,"l":15.63,"n":4503,"o":15.73,"t":"2025-08-18T04:00:00Z","v":430878,"vw":16.120307},{"c":14.94,"h":16.365,"l":14.91,"n":6141,"o":16.23,"t":"2025-08-19T04:00:00Z","v":798448,"vw":15.279816},{"c":14.93,"h":15.37,"l":14.8,"n":5708,"o":14.95,"t":"2025-08-20T04:00:00Z","v":623837,"vw":15.034001},{"c":14.14,"h":14.9622,"l":13.35,"n":11464,"o":13.75,"t":"2025-08-21T04:00:00Z","v":1283126,"vw":14.241511},{"c":13.81,"h":14.4599,"l":13.8,"n":7861,"o":14.26,"t":"2025-08-22T04:00:00Z","v":743070,"vw":14.032459},{"c":12.79,"h":13.74,"l":12.69,"n":11124,"o":13.72,"t":"2025-08-25T04:00:00Z","v":1495227,"vw":12.95797},{"c":12.86,"h":13.01,"l":12.58,"n":7896,"o":12.83,"t":"2025-08-26T04:00:00Z","v":985006,"vw":12.807411},{"c":12.32,"h":12.8,"l":12.18,"n":11183,"o":12.8,"t":"2025-08-27T04:00:00Z","v":1295822,"vw":12.337514},{"c":12.58,"h":12.978,"l":12.38,"n":8790,"o":12.48,"t":"2025-08-28T04:00:00Z","v":829066,"vw":12.733133},{"c":12.25,"h":12.6584,"l":12.23,"n":4238,"o":12.58,"t":"2025-08-29T04:00:00Z","v":391582,"vw":12.394937},{"c":12.35,"h":12.415,"l":11.58,"n":10486,"o":11.95,"t":"2025-09-02T04:00:00Z","v":1140578,"vw":11.896533},{"c":12.2,"h":12.5,"l":11.98,"n":8617,"o":12.49,"t":"2025-09-03T04:00:00Z","v":739868,"vw":12.243402},{"c":12.48,"h":12.79,"l":12.17,"n":5654,"o":12.18,"t":"2025-09-04T04:00:00Z","v":595499,"vw":12.554719},{"c":12.33,"h":12.55,"l":11.72,"n":10374,"o":12.5,"t":"2025-09-05T04:00:00Z","v":1225050,"vw":12.185106},{"c":9.32,"h":10.6,"l":9.3,"n":37493,"o":10.6,"t":"2025-09-08T04:00:00Z","v":4752502,"vw":9.639455},{"c":9.25,"h":9.7,"l":9.19,"n":13308,"o":9.4,"t":"2025-09-09T04:00:00Z","v":1731831,"vw":9.384394},{"c":9.8,"h":9.91,"l":9.38,"n":9265,"o":9.38,"t":"2025-09-10T04:00:00Z","v":1089672,"vw":9.747758},{"c":9.59,"h":9.9,"l":9.51,"n":9039,"o":9.71,"t":"2025-09-11T04:00:00Z","v":1030665,"vw":9.718743},{"c":9.01,"h":9.59,"l":8.845,"n":7790,"o":9.53,"t":"2025-09-12T04:00:00Z","v":960441,"vw":9.05194},{"c":8.76,"h":9.0767,"l":8.68,"n":7834,"o":9.01,"t":"2025-09-15T04:00:00Z","v":805636,"vw":8.866866},{"c":8.95,"h":9.248,"l":8.82,"n":7418,"o":8.91,"t":"2025-09-16T04:00:00Z","v":715985,"vw":8.96376},{"c":8.89,"h":9.23,"l":8.865,"n":7752,"o":8.98,"t":"2025-09-17T04:00:00Z","v":688210,"vw":9.013054},{"c":8.31,"h":8.91,"l":8.15,"n":13266,"o":8.91,"t":"2025-09-18T04:00:00Z","v":1685287,"vw":8.350265},{"c":8.19,"h":8.35,"l":7.98,"n":10060,"o":8.3,"t":"2025-09-19T04:00:00Z","v":1041150,"vw":8.144293},{"c":9.85,"h":10.255,"l":9.26,"n":19158,"o":9.455,"t":"2025-09-22T04:00:00Z","v":2783607,"vw":9.75624},{"c":10.09,"h":10.85,"l":9.96,"n":16339,"o":10.72,"t":"2025-09-23T04:00:00Z","v":2052331,"vw":10.286994},{"c":10.16,"h":11.47,"l":10.1101,"n":16169,"o":10.89,"t":"2025-09-24T04:00:00Z","v":2247536,"vw":10.572638},{"c":9.26,"h":10.0644,"l":9.26,"n":10773,"o":9.94,"t":"2025-09-25T04:00:00Z","v":1310066,"vw":9.479911},{"c":8.84,"h":9.7,"l":8.82,"n":9669,"o":9.22,"t":"2025-09-26T04:00:00Z","v":1030098,"vw":9.124354},{"c":8.91,"h":9.15,"l":8.8,"n":10573,"o":8.91,"t":"2025-09-29T04:00:00Z","v":1383765,"vw":8.9438},{"c":8.32,"h":8.91,"l":8.225,"n":9255,"o":8.9,"t":"2025-09-30T04:00:00Z","v":1539323,"vw":8.433996},{"c":8.06,"h":8.645,"l":8.04,"n":9270,"o":8.59,"t":"2025-10-01T04:00:00Z","v":927623,"vw":8.207588},{"c":8.27,"h":8.32,"l":7.76,"n":18975,"o":8.11,"t":"2025-10-02T04:00:00Z","v":2692388,"vw":8.015378},{"c":8.32,"h":8.33,"l":8.04,"n":9951,"o":8.3,"t":"2025-10-03T04:00:00Z","v":1791034,"vw":8.200423},{"c":8.37,"h":8.45,"l":8.05,"n":8068,"o":8.44,"t":"2025-10-06T04:00:00Z","v":1176548,"vw":8.250199},{"c":7.96,"h":8.437,"l":7.95,"n":9420,"o":8.4,"t":"2025-10-07T04:00:00Z","v":1142794,"vw":8.14255},{"c":8.32,"h":8.4,"l":7.8493,"n":9620,"o":8.09,"t":"2025-10-08T04:00:00Z","v":1682333,"vw":8.106143},{"c":9.73,"h":9.79,"l":8.34,"n":19664,"o":8.35,"t":"2025-10-09T04:00:00Z","v":3172425,"vw":9.209374},{"c":9.19,"h":9.9,"l":9.16,"n":10719,"o":9.78,"t":"2025-10-10T04:00:00Z","v":1771850,"vw":9.37363},{"c":9.97,"h":10.2581,"l":9.39,"n":12715,"o":9.5,"t":"2025-10-13T04:00:00Z","v":2090715,"vw":9.854729},{"c":9.41,"h":10.26,"l":9.15,"n":11606,"o":9.8,"t":"2025-10-14T04:00:00Z","v":1624182,"vw":9.739284},{"c":9.53,"h":10.1,"l":9.38,"n":10727,"o":9.62,"t":"2025-10-15T04:00:00Z","v":1441399,"vw":9.713629},{"c":9.58,"h":9.8,"l":9.36,"n":6753,"o":9.58,"t":"2025-10-16T04:00:00Z","v":1008869,"vw":9.559205},{"c":9.39,"h":9.82,"l":9.39,"n":4852,"o":9.5,"t":"2025-10-17T04:00:00Z","v":601734,"vw":9.548193},{"c":9.41,"h":9.82,"l":9.22,"n":8187,"o":9.38,"t":"2025-10-20T04:00:00Z","v":1127118,"vw":9.447043},{"c":9.42,"h":10.12,"l":9.31,"n":6944,"o":9.31,"t":"2025-10-21T04:00:00Z","v":869872,"vw":9.63916},{"c":9.52,"h":9.635,"l":9.1717,"n":6537,"o":9.4,"t":"2025-10-22T04:00:00Z","v":831067,"vw":9.416709},{"c":10.11,"h":10.42,"l":9.505,"n":11226,"o":9.53,"t":"2025-10-23T04:00:00Z","v":1536782,"vw":10.0863},{"c":10.11,"h":10.51,"l":10,"n":8913,"o":10.3,"t":"2025-10-24T04:00:00Z","v":1454428,"vw":10.183141},{"c":14.23,"h":14.98,"l":13.7625,"n":49785,"o":14.54,"t":"2025-10-27T04:00:00Z","v":6618809,"vw":14.269979},{"c":14.84,"h":15.37,"l":13.6215,"n":30818,"o":14.15,"t":"2025-10-28T04:00:00Z","v":3477928,"vw":14.657642},{"c":15.51,"h":15.9999,"l":14.67,"n":20416,"o":15.08,"t":"2025-10-29T04:00:00Z","v":2442083,"vw":15.489494},{"c":15.17,"h":15.8892,"l":14.81,"n":16045,"o":15.27,"t":"2025-10-30T04:00:00Z","v":2024835,"vw":15.291469},{"c":16.57,"h":16.8,"l":15.19,"n":26701,"o":15.19,"t":"2025-10-31T04:00:00Z","v":2713897,"vw":16.328174},{"c":17.16,"h":18.03,"l":16.51,"n":23729,"o":17.46,"t":"2025-11-03T05:00:00Z","v":2916140,"vw":17.348064},{"c":16.86,"h":17.2,"l":16.3002,"n":11078,"o":16.52,"t":"2025-11-04T05:00:00Z","v":1484664,"vw":16.776421},{"c":17.11,"h":17.3699,"l":16.56,"n":9226,"o":17.02,"t":"2025-11-05T05:00:00Z","v":882495,"vw":16.985216},{"c":16.42,"h":16.965,"l":16.21,"n":7517,"o":16.84,"t":"2025-11-06T05:00:00Z","v":691164,"vw":16.524598},{"c":15.78,"h":16.42,"l":15.46,"n":10785,"o":15.91,"t":"2025-11-07T05:00:00Z","v":1173201,"vw":15.828462},{"c":15.62,"h":16.58,"l":15.42,"n":8705,"o":16.28,"t":"2025-11-10T05:00:00Z","v":864926,"vw":15.78555},{"c":15.5,"h":15.72,"l":15.21,"n":8657,"o":15.21,"t":"2025-11-11T05:00:00Z","v":711146,"vw":15.497265},{"c":15.67,"h":16.1992,"l":15.67,"n":6910,"o":15.75,"t":"2025-11-12T05:00:00Z","v":619135,"vw":15.902207},{"c":15.28,"h":15.92,"l":14.63,"n":9857,"o":15.78,"t":"2025-11-13T05:00:00Z","v":1035498,"vw":15.13756},{"c":15.6,"h":16.18,"l":14.75,"n":8209,"o":14.79,"t":"2025-11-14T05:00:00Z","v":843257,"vw":15.697046},{"c":15.49,"h":15.82,"l":15.38,"n":6439,"o":15.54,"t":"2025-11-17T05:00:00Z","v":734779,"vw":15.563431},{"c":15.4,"h":15.63,"l":14.66,"n":6959,"o":15.07,"t":"2025-11-18T05:00:00Z","v":619703,"vw":15.211044},{"c":15.42,"h":16.0048,"l":14.945,"n":4978,"o":15.25,"t":"2025-11-19T05:00:00Z","v":447153,"vw":15.442376},{"c":14.74,"h":15.7236,"l":14.46,"n":7670,"o":15.7,"t":"2025-11-20T05:00:00Z","v":751665,"vw":14.956354},{"c":13.95,"h":14.71,"l":13.79,"n":9897,"o":14.53,"t":"2025-11-21T05:00:00Z","v":1003043,"vw":14.081643},{"c":13.99,"h":14.06,"l":13.48,"n":7835,"o":13.79,"t":"2025-11-24T05:00:00Z","v":860877,"vw":13.847622},{"c":14.38,"h":14.5949,"l":13.66,"n":9358,"o":13.74,"t":"2025-11-25T05:00:00Z","v":1030667,"vw":14.184912},{"c":15.92,"h":16.0993,"l":14.5601,"n":15305,"o":14.59,"t":"2025-11-26T05:00:00Z","v":1757376,"vw":15.391482},{"c":16.06,"h":16.65,"l":15.85,"n":6298,"o":16.08,"t":"2025-11-28T05:00:00Z","v":743351,"vw":16.228342},{"c":16.02,"h":16.45,"l":15.92,"n":7220,"o":15.92,"t":"2025-12-01T05:00:00Z","v":788878,"vw":16.190016},{"c":15.87,"h":16.57,"l":15.87,"n":7640,"o":16.26,"t":"2025-12-02T05:00:00Z","v":872698,"vw":16.266957},{"c":16.88,"h":17.19,"l":15.88,"n":5880,"o":15.88,"t":"2025-12-03T05:00:00Z","v":573458,"vw":16.664382},{"c":16.69,"h":17.32,"l":16.61,"n":5637,"o":17.14,"t":"2025-12-04T05:00:00Z","v":613207,"vw":16.984125},{"c":16.58,"h":17.4,"l":16.335,"n":7878,"o":17.15,"t":"2025-12-05T05:00:00Z","v":678185,"vw":16.784499},{"c":16.47,"h":16.8761,"l":16.0366,"n":5838,"o":16.65,"t":"2025-12-08T05:00:00Z","v":490739,"vw":16.317957},{"c":16.38,"h":16.77,"l":16.23,"n":6874,"o":16.46,"t":"2025-12-09T05:00:00Z","v":761523,"vw":16.430368},{"c":16.79,"h":17.13,"l":16.29,"n":7304,"o":16.38,"t":"2025-12-10T05:00:00Z","v":779427,"vw":16.787383},{"c":17,"h":17.37,"l":16.38,"n":6062,"o":16.38,"t":"2025-12-11T05:00:00Z","v":584879,"vw":16.83441},{"c":16.86,"h":17.32,"l":16.49,"n":5740,"o":17.05,"t":"2025-12-12T05:00:00Z","v":666695,"vw":16.926166},{"c":17.12,"h":17.26,"l":16.56,"n":6164,"o":17.01,"t":"2025-12-15T05:00:00Z","v":606555,"vw":16.955746},{"c":16.69,"h":17.14,"l":16.21,"n":7012,"o":16.85,"t":"2025-12-16T05:00:00Z","v":709731,"vw":16.721022},{"c":16.96,"h":17.11,"l":16.4,"n":6019,"o":16.68,"t":"2025-12-17T05:00:00Z","v":542895,"vw":16.829785},{"c":18.43,"h":18.69,"l":16.93,"n":10497,"o":17,"t":"2025-12-18T05:00:00Z","v":1274427,"vw":18.243366},{"c":18.27,"h":18.93,"l":18.15,"n":5651,"o":18.6,"t":"2025-12-19T05:00:00Z","v":502067,"vw":18.378531},{"c":18.32,"h":18.54,"l":17.8655,"n":6065,"o":18.44,"t":"2025-12-22T05:00:00Z","v":706541,"vw":18.317421},{"c":18.25,"h":19,"l":18.2,"n":5575,"o":18.25,"t":"2025-12-23T05:00:00Z","v":574328,"vw":18.526777},{"c":18.28,"h":18.4999,"l":18.02,"n":1748,"o":18.13,"t":"2025-12-24T05:00:00Z","v":112681,"vw":18.262894},{"c":18.45,"h":18.565,"l":18.02,"n":3069,"o":18.29,"t":"2025-12-26T05:00:00Z","v":271279,"vw":18.332376},{"c":18.34,"h":19.08,"l":18.26,"n":6193,"o":18.4,"t":"2025-12-29T05:00:00Z","v":638936,"vw":18.650223},{"c":18.12,"h":18.3353,"l":17.94,"n":4864,"o":18.19,"t":"2025-12-30T05:00:00Z","v":398971,"vw":18.160424},{"c":18.07,"h":18.33,"l":17.87,"n":3383,"o":18.03,"t":"2025-12-31T05:00:00Z","v":293218,"vw":18.070535},{"c":17.95,"h":18.415,"l":17.605,"n":5177,"o":18.22,"t":"2026-01-02T05:00:00Z","v":440769,"vw":17.996001},{"c":18.68,"h":18.77,"l":17.86,"n":6544,"o":18.04,"t":"2026-01-05T05:00:00Z","v":616825,"vw":18.469297},{"c":17.53,"h":18.98,"l":17.47,"n":7252,"o":18.71,"t":"2026-01-06T05:00:00Z","v":661870,"vw":18.333712},{"c":17.52,"h":17.98,"l":16.96,"n":8029,"o":17.85,"t":"2026-01-07T05:00:00Z","v":756423,"vw":17.471225},{"c":18.61,"h":18.72,"l":17.325,"n":6224,"o":17.61,"t":"2026-01-08T05:00:00Z","v":618511,"vw":18.258856},{"c":18.91,"h":19.2,"l":18.41,"n":6069,"o":18.47,"t":"2026-01-09T05:00:00Z","v":482069,"vw":18.743341},{"c":18.91,"h":19.14,"l":18.65,"n":4351,"o":18.9,"t":"2026-01-12T05:00:00Z","v":367851,"vw":18.890037},{"c":18.45,"h":18.92,"l":18.3,"n":6048,"o":18.83,"t":"2026-01-13T05:00:00Z","v":635828,"vw":18.581189},{"c":17.6,"h":18.5831,"l":17.6,"n":7745,"o":18.41,"t":"2026-01-14T05:00:00Z","v":692055,"vw":17.964587},{"c":17.33,"h":18.04,"l":16.96,"n":6549,"o":17.62,"t":"2026-01-15T05:00:00Z","v":782429,"vw":17.547643},{"c":17.68,"h":18.02,"l":17.19,"n":6397,"o":17.5,"t":"2026-01-16T05:00:00Z","v":642249,"vw":17.726176},{"c":17.27,"h":17.92,"l":17,"n":5334,"o":17.11,"t":"2026-01-20T05:00:00Z","v":500161,"vw":17.432381},{"c":18.1,"h":18.19,"l":17.25,"n":9904,"o":17.28,"t":"2026-01-21T05:00:00Z","v":964823,"vw":17.649202},{"c":18.63,"h":18.8492,"l":18.28,"n":8076,"o":18.46,"t":"2026-01-22T05:00:00Z","v":737703,"vw":18.592358},{"c":19.38,"h":19.525,"l":18.42,"n":12656,"o":18.69,"t":"2026-01-23T05:00:00Z","v":1223006,"vw":19.194563},{"c":19.51,"h":20.5,"l":19.12,"n":13457,"o":19.4,"t":"2026-01-26T05:00:00Z","v":1342457,"vw":19.756648},{"c":21.04,"h":21.04,"l":19.7201,"n":11778,"o":19.79,"t":"2026-01-27T05:00:00Z","v":1096435,"vw":20.654768},{"c":20.26,"h":21.38,"l":20,"n":13024,"o":21.33,"t":"2026-01-28T05:00:00Z","v":1123411,"vw":20.526947},{"c":20.47,"h":20.505,"l":19.41,"n":8972,"o":20.28,"t":"2026-01-29T05:00:00Z","v":755802,"vw":19.947412},{"c":20.22,"h":20.7,"l":19.86,"n":6664,"o":20.02,"t":"2026-01-30T05:00:00Z","v":624090,"vw":20.221787},{"c":19.98,"h":20.82,"l":19.82,"n":7091,"o":19.93,"t":"2026-02-02T05:00:00Z","v":563821,"vw":20.23931},{"c":19.98,"h":20.3699,"l":19.3239,"n":9840,"o":20.15,"t":"2026-02-03T05:00:00Z","v":866077,"vw":19.829883},{"c":18.77,"h":19.72,"l":18.1,"n":10533,"o":19.7,"t":"2026-02-04T05:00:00Z","v":997174,"vw":18.622831},{"c":17.17,"h":18.6206,"l":17.04,"n":7934,"o":18.31,"t":"2026-02-05T05:00:00Z","v":603817,"vw":17.545692},{"c":17.95,"h":18.01,"l":17.5,"n":10028,"o":17.66,"t":"2026-02-06T05:00:00Z","v":871157,"vw":17.820264},{"c":18.31,"h":18.5,"l":17.2,"n":10807,"o":17.87,"t":"2026-02-09T05:00:00Z","v":986271,"vw":17.930871},{"c":18.66,"h":18.84,"l":17.73,"n":7124,"o":18.43,"t":"2026-02-10T05:00:00Z","v":498850,"vw":18.356596},{"c":18.16,"h":18.97,"l":17.93,"n":4125,"o":18.93,"t":"2026-02-11T05:00:00Z","v":261920,"vw":18.228407},{"c":16.4,"h":18.48,"l":16.4,"n":12260,"o":17.76,"t":"2026-02-12T05:00:00Z","v":1025171,"vw":16.901998},{"c":16.18,"h":16.82,"l":16.04,"n":8541,"o":16.41,"t":"2026-02-13T05:00:00Z","v":722634,"vw":16.368421},{"c":15.88,"h":16.515,"l":15.3,"n":7074,"o":16.22,"t":"2026-02-17T05:00:00Z","v":598341,"vw":15.702924},{"c":15.84,"h":16.2499,"l":15.475,"n":6290,"o":15.93,"t":"2026-02-18T05:00:00Z","v":549155,"vw":15.824155},{"c":16.54,"h":16.72,"l":15.43,"n":6119,"o":15.43,"t":"2026-02-19T05:00:00Z","v":464963,"vw":16.347087},{"c":17.14,"h":17.14,"l":16.2401,"n":5315,"o":16.53,"t":"2026-02-20T05:00:00Z","v":473462,"vw":16.841818},{"c":16.15,"h":17.05,"l":16.06,"n":3984,"o":16.99,"t":"2026-02-23T05:00:00Z","v":429201,"vw":16.308183},{"c":16.93,"h":17.2,"l":16.14,"n":5196,"o":16.24,"t":"2026-02-24T05:00:00Z","v":499975,"vw":16.737529},{"c":16.44,"h":17.2984,"l":16.3,"n":3325,"o":17.1,"t":"2026-02-25T05:00:00Z","v":344823,"vw":16.497517},{"c":15.92,"h":16.73,"l":15.51,"n":5529,"o":16.73,"t":"2026-02-26T05:00:00Z","v":484461,"vw":15.921974},{"c":14.99,"h":15.715,"l":14.73,"n":8368,"o":15.56,"t":"2026-02-27T05:00:00Z","v":863017,"vw":15.026512},{"c":14.64,"h":15.07,"l":13.9922,"n":13708,"o":14.44,"t":"2026-03-02T05:00:00Z","v":1659019,"vw":14.409578},{"c":13.95,"h":14.255,"l":13.285,"n":8884,"o":13.71,"t":"2026-03-03T05:00:00Z","v":860147,"vw":13.807694},{"c":14.18,"h":14.35,"l":13.71,"n":6707,"o":14.12,"t":"2026-03-04T05:00:00Z","v":519191,"vw":14.055452},{"c":14.27,"h":14.33,"l":13.4401,"n":10138,"o":13.5,"t":"2026-03-05T05:00:00Z","v":993996,"vw":13.866707},{"c":13.87,"h":14.27,"l":13.35,"n":7844,"o":13.7,"t":"2026-03-06T05:00:00Z","v":641759,"vw":13.909597},{"c":14.17,"h":14.23,"l":13.53,"n":11660,"o":13.54,"t":"2026-03-09T04:00:00Z","v":923413,"vw":13.863694},{"c":14.47,"h":15.0899,"l":14.08,"n":8568,"o":14.28,"t":"2026-03-10T04:00:00Z","v":856718,"vw":14.677231},{"c":15.06,"h":15.25,"l":14.53,"n":5536,"o":14.53,"t":"2026-03-11T04:00:00Z","v":544297,"vw":14.968138},{"c":14.26,"h":15.0055,"l":14.25,"n":6357,"o":14.64,"t":"2026-03-12T04:00:00Z","v":660495,"vw":14.51783},{"c":13.3,"h":14.5,"l":13.14,"n":7031,"o":14.36,"t":"2026-03-13T04:00:00Z","v":712146,"vw":13.527422},{"c":12.87,"h":13.67,"l":12.66,"n":10286,"o":13.47,"t":"2026-03-16T04:00:00Z","v":1244006,"vw":12.948218},{"c":13.12,"h":13.47,"l":12.9,"n":8375,"o":13.03,"t":"2026-03-17T04:00:00Z","v":1413025,"vw":13.228166},{"c":13.02,"h":13.335,"l":12.83,"n":6159,"o":13.04,"t":"2026-03-18T04:00:00Z","v":550417,"vw":13.054939},{"c":13.81,"h":13.88,"l":12.62,"n":11131,"o":12.65,"t":"2026-03-19T04:00:00Z","v":775952,"vw":13.429671},{"c":13.4,"h":13.92,"l":13.19,"n":8427,"o":13.62,"t":"2026-03-20T04:00:00Z","v":650894,"vw":13.476395},{"c":14.25,"h":14.63,"l":13.45,"n":9546,"o":13.7,"t":"2026-03-23T04:00:00Z","v":1006754,"vw":14.283657},{"c":14.05,"h":14.33,"l":13.82,"n":8233,"o":14.05,"t":"2026-03-24T04:00:00Z","v":598843,"vw":14.079782},{"c":14.62,"h":15,"l":14.11,"n":15995,"o":14.15,"t":"2026-03-25T04:00:00Z","v":1394869,"vw":14.616988},{"c":14.53,"h":14.92,"l":14.07,"n":8540,"o":14.32,"t":"2026-03-26T04:00:00Z","v":793203,"vw":14.486122},{"c":14.02,"h":15.15,"l":14.02,"n":9833,"o":14.17,"t":"2026-03-27T04:00:00Z","v":692761,"vw":14.439712},{"c":14.31,"h":14.48,"l":13.835,"n":7176,"o":14.01,"t":"2026-03-30T04:00:00Z","v":566687,"vw":14.223563},{"c":16.06,"h":16.1399,"l":14.365,"n":11110,"o":14.66,"t":"2026-03-31T04:00:00Z","v":868751,"vw":15.646855},{"c":16.28,"h":16.41,"l":15.78,"n":7651,"o":16.41,"t":"2026-04-01T04:00:00Z","v":625343,"vw":16.12979},{"c":16.01,"h":16.24,"l":15.61,"n":8693,"o":15.61,"t":"2026-04-02T04:00:00Z","v":595789,"vw":15.997055},{"c":15.9,"h":16.36,"l":15.61,"n":4181,"o":16.08,"t":"2026-04-06T04:00:00Z","v":242683,"vw":15.887387},{"c":15.66,"h":15.935,"l":15.29,"n":4313,"o":15.78,"t":"2026-04-07T04:00:00Z","v":291156,"vw":15.540369},{"c":16.47,"h":16.94,"l":16.09,"n":8252,"o":16.385,"t":"2026-04-08T04:00:00Z","v":729394,"vw":16.489006},{"c":16.13,"h":16.54,"l":15.7,"n":8120,"o":16.46,"t":"2026-04-09T04:00:00Z","v":761123,"vw":16.10581},{"c":16.33,"h":16.74,"l":16.23,"n":5330,"o":16.34,"t":"2026-04-10T04:00:00Z","v":475403,"vw":16.437285},{"c":16.29,"h":16.79,"l":16.13,"n":5193,"o":16.29,"t":"2026-04-13T04:00:00Z","v":407700,"vw":16.386613},{"c":16.06,"h":16.63,"l":15.95,"n":4888,"o":16.47,"t":"2026-04-14T04:00:00Z","v":412760,"vw":16.214139},{"c":16.27,"h":16.29,"l":15.81,"n":5347,"o":16.08,"t":"2026-04-15T04:00:00Z","v":328783,"vw":16.120417},{"c":16.53,"h":16.72,"l":15.86,"n":4259,"o":16.28,"t":"2026-04-16T04:00:00Z","v":350737,"vw":16.369422},{"c":16.41,"h":16.82,"l":16.33,"n":5152,"o":16.58,"t":"2026-04-17T04:00:00Z","v":419471,"vw":16.492265},{"c":16.77,"h":16.8593,"l":16.06,"n":8207,"o":16.18,"t":"2026-04-20T04:00:00Z","v":695418,"vw":16.642015},{"c":16.51,"h":16.9,"l":16.24,"n":5302,"o":16.24,"t":"2026-04-21T04:00:00Z","v":410309,"vw":16.688021},{"c":15.52,"h":16.7,"l":15.52,"n":7103,"o":16.57,"t":"2026-04-22T04:00:00Z","v":709055,"vw":15.917157},{"c":14.45,"h":15.66,"l":14.34,"n":7196,"o":15.59,"t":"2026-04-23T04:00:00Z","v":778250,"vw":14.624109},{"c":14.43,"h":14.71,"l":14.144,"n":5269,"o":14.56,"t":"2026-04-24T04:00:00Z","v":340493,"vw":14.489292},{"c":14.4,"h":14.75,"l":14.37,"n":8547,"o":14.49,"t":"2026-04-27T04:00:00Z","v":608869,"vw":14.518905},{"c":14.77,"h":14.92,"l":14.26,"n":6838,"o":14.37,"t":"2026-04-28T04:00:00Z","v":592123,"vw":14.6119},{"c":14.22,"h":14.94,"l":14.12,"n":6983,"o":14.75,"t":"2026-04-29T04:00:00Z","v":475291,"vw":14.339064},{"c":14.26,"h":14.5281,"l":14,"n":7654,"o":14.25,"t":"2026-04-30T04:00:00Z","v":600306,"vw":14.233117},{"c":13.56,"h":14.35,"l":13.45,"n":7388,"o":14.35,"t":"2026-05-01T04:00:00Z","v":628926,"vw":13.643962},{"c":13.81,"h":14.2,"l":13.62,"n":8257,"o":13.62,"t":"2026-05-04T04:00:00Z","v":731539,"vw":13.932808},{"c":14.44,"h":14.6595,"l":13.74,"n":8213,"o":14.2,"t":"2026-05-05T04:00:00Z","v":916816,"vw":14.258714},{"c":15.62,"h":15.94,"l":14.69,"n":8079,"o":14.75,"t":"2026-05-06T04:00:00Z","v":817100,"vw":15.436548},{"c":15.36,"h":15.74,"l":15.14,"n":6908,"o":15.74,"t":"2026-05-07T04:00:00Z","v":488825,"vw":15.384155},{"c":14.83,"h":15.45,"l":14.62,"n":6848,"o":15.45,"t":"2026-05-08T04:00:00Z","v":557693,"vw":14.954779},{"c":15.56,"h":15.56,"l":14.725,"n":5679,"o":14.81,"t":"2026-05-11T04:00:00Z","v":565554,"vw":15.213769},{"c":14.93,"h":15.5,"l":14.74,"n":6498,"o":15.5,"t":"2026-05-12T04:00:00Z","v":472565,"vw":14.955797},{"c":14.44,"h":15.09,"l":14.2409,"n":5724,"o":14.9,"t":"2026-05-13T04:00:00Z","v":725420,"vw":14.568148},{"c":14.81,"h":15,"l":14.402,"n":6336,"o":14.54,"t":"2026-05-14T04:00:00Z","v":765137,"vw":14.751215},{"c":14.26,"h":14.85,"l":14.03,"n":4896,"o":14.6,"t":"2026-05-15T04:00:00Z","v":374225,"vw":14.270161},{"c":14.76,"h":14.86,"l":13.94,"n":6151,"o":14.19,"t":"2026-05-18T04:00:00Z","v":516289,"vw":14.495913},{"c":13.97,"h":14.635,"l":13.94,"n":4382,"o":14.54,"t":"2026-05-19T04:00:00Z","v":324472,"vw":14.125898},{"c":14.94,"h":15.01,"l":13.87,"n":6608,"o":14,"t":"2026-05-20T04:00:00Z","v":628672,"vw":14.673587},{"c":16.26,"h":16.3,"l":14.82,"n":9659,"o":14.97,"t":"2026-05-21T04:00:00Z","v":976551,"vw":15.860407},{"c":15.28,"h":16.44,"l":15.23,"n":6422,"o":16.27,"t":"2026-05-22T04:00:00Z","v":518663,"vw":15.573721},{"c":16.65,"h":16.74,"l":15.55,"n":10967,"o":15.66,"t":"2026-05-26T04:00:00Z","v":1025091,"vw":16.358646},{"c":17.5,"h":18.27,"l":16.735,"n":21072,"o":16.82,"t":"2026-05-27T04:00:00Z","v":2195391,"vw":17.670692},{"c":17.62,"h":18.13,"l":17.35,"n":10927,"o":17.52,"t":"2026-05-28T04:00:00Z","v":1072462,"vw":17.708485},{"c":18.35,"h":18.47,"l":17.4,"n":7728,"o":17.8,"t":"2026-05-29T04:00:00Z","v":781892,"vw":18.132188},{"c":18.81,"h":19.35,"l":18.13,"n":11254,"o":18.35,"t":"2026-06-01T04:00:00Z","v":1021918,"vw":18.8596},{"c":18.87,"h":18.92,"l":18.27,"n":7867,"o":18.58,"t":"2026-06-02T04:00:00Z","v":549418,"vw":18.672004},{"c":17.71,"h":18.65,"l":17.52,"n":6769,"o":18.5,"t":"2026-06-03T04:00:00Z","v":588090,"vw":17.877169},{"c":17.75,"h":18.27,"l":17.73,"n":5031,"o":17.81,"t":"2026-06-04T04:00:00Z","v":376208,"vw":17.961123},{"c":17.5,"h":17.6923,"l":17.185,"n":4878,"o":17.495,"t":"2026-06-05T04:00:00Z","v":344058,"vw":17.415917},{"c":17.24,"h":17.85,"l":17.19,"n":6850,"o":17.835,"t":"2026-06-08T04:00:00Z","v":551724,"vw":17.417416},{"c":18.14,"h":18.59,"l":17.35,"n":8813,"o":17.43,"t":"2026-06-09T04:00:00Z","v":771609,"vw":17.998287},{"c":17.66,"h":18.36,"l":17.65,"n":6871,"o":17.75,"t":"2026-06-10T04:00:00Z","v":487688,"vw":17.968825},{"c":20.19,"h":20.31,"l":17.97,"n":14356,"o":17.97,"t":"2026-06-11T04:00:00Z","v":1714532,"vw":19.723689},{"c":20.62,"h":20.92,"l":20.2001,"n":10645,"o":20.27,"t":"2026-06-12T04:00:00Z","v":1040112,"vw":20.519275},{"c":20.69,"h":20.98,"l":20.58,"n":5840,"o":20.8,"t":"2026-06-15T04:00:00Z","v":429750,"vw":20.769305},{"c":20.58,"h":20.89,"l":20.3,"n":12501,"o":20.6,"t":"2026-06-16T04:00:00Z","v":1099158,"vw":20.584166},{"c":21.04,"h":22.465,"l":20.64,"n":12144,"o":20.93,"t":"2026-06-17T04:00:00Z","v":1154467,"vw":21.461946},{"c":21.9,"h":22.44,"l":21.295,"n":11846,"o":21.295,"t":"2026-06-18T04:00:00Z","v":945890,"vw":22.00899},{"c":20.99,"h":22.21,"l":20.85,"n":11279,"o":21.32,"t":"2026-06-22T04:00:00Z","v":957465,"vw":21.152477},{"c":20.39,"h":20.96,"l":20.135,"n":12022,"o":20.31,"t":"2026-06-23T04:00:00Z","v":882816,"vw":20.392737},{"c":18.95,"h":20.49,"l":18.85,"n":10499,"o":20.3,"t":"2026-06-24T04:00:00Z","v":839190,"vw":19.225053},{"c":19.06,"h":19.44,"l":18.59,"n":7395,"o":18.8,"t":"2026-06-25T04:00:00Z","v":621484,"vw":18.946527},{"c":19.23,"h":19.79,"l":18.81,"n":6675,"o":18.81,"t":"2026-06-26T04:00:00Z","v":432218,"vw":19.276697},{"c":19.62,"h":20.3393,"l":19.4353,"n":6007,"o":19.6,"t":"2026-06-29T04:00:00Z","v":509297,"vw":19.863093},{"c":19.61,"h":20.1199,"l":19.17,"n":3724,"o":19.66,"t":"2026-06-30T04:00:00Z","v":274936,"vw":19.654008},{"c":19.35,"h":19.97,"l":18.98,"n":6061,"o":19.7,"t":"2026-07-01T04:00:00Z","v":616253,"vw":19.391369},{"c":19.45,"h":20.296,"l":19.3039,"n":5316,"o":19.69,"t":"2026-07-02T04:00:00Z","v":396972,"vw":19.722145},{"c":20.76,"h":20.9899,"l":19.51,"n":7211,"o":19.51,"t":"2026-07-06T04:00:00Z","v":720834,"vw":20.549042},{"c":20.08,"h":21.18,"l":20.04,"n":9980,"o":20.57,"t":"2026-07-07T04:00:00Z","v":923211,"vw":20.371645},{"c":19.49,"h":20.0999,"l":19.22,"n":4628,"o":19.75,"t":"2026-07-08T04:00:00Z","v":440899,"vw":19.533099},{"c":19.4,"h":19.78,"l":19.025,"n":5021,"o":19.78,"t":"2026-07-09T04:00:00Z","v":358089,"vw":19.380448},{"c":21.16,"h":21.4295,"l":19.4,"n":8971,"o":19.54,"t":"2026-07-10T04:00:00Z","v":1013922,"vw":20.924842},{"c":19.98,"h":21.3,"l":19.88,"n":5971,"o":21.05,"t":"2026-07-13T04:00:00Z","v":443584,"vw":20.282433},{"c":20.05,"h":20.935,"l":19.67,"n":4388,"o":20.22,"t":"2026-07-14T04:00:00Z","v":323492,"vw":20.019845},{"c":20.71,"h":20.83,"l":20.04,"n":5345,"o":20.07,"t":"2026-07-15T04:00:00Z","v":446878,"vw":20.459332},{"c":19.55,"h":20.56,"l":19.46,"n":4893,"o":20.4,"t":"2026-07-16T04:00:00Z","v":408541,"vw":19.834509},{"c":19.52,"h":19.66,"l":18.886,"n":3956,"o":19.01,"t":"2026-07-17T04:00:00Z","v":268999,"vw":19.34025},{"c":19.59,"h":19.8,"l":18.91,"n":4063,"o":19.51,"t":"2026-07-20T04:00:00Z","v":353207,"vw":19.409027},{"c":20.06,"h":20.14,"l":19.6,"n":4065,"o":19.6,"t":"2026-07-21T04:00:00Z","v":297169,"vw":19.963999},{"c":20.87,"h":21.02,"l":20.115,"n":7849,"o":20.14,"t":"2026-07-22T04:00:00Z","v":1152200,"vw":20.479491},{"c":18.86,"h":20.56,"l":18.86,"n":7528,"o":20.3,"t":"2026-07-23T04:00:00Z","v":721745,"vw":19.331029},{"c":18.86,"h":19.72,"l":18.66,"n":5215,"o":18.85,"t":"2026-07-24T04:00:00Z","v":445030,"vw":19.013018},{"c":19.17,"h":19.4,"l":18.87,"n":4399,"o":19.17,"t":"2026-07-27T04:00:00Z","v":298987,"vw":19.103129},{"c":18.84,"h":19.24,"l":18.23,"n":4147,"o":19,"t":"2026-07-28T04:00:00Z","v":388554,"vw":18.708969},{"c":18.84,"h":19.35,"l":18.43,"n":3934,"o":18.65,"t":"2026-07-29T04:00:00Z","v":289936,"vw":18.822069},{"c":19.78,"h":19.93,"l":18.92,"n":4944,"o":19.35,"t":"2026-07-30T04:00:00Z","v":397088,"vw":19.665443},{"c":18.93,"h":20.28,"l":18.86,"n":3963,"o":20.13,"t":"2026-07-31T04:00:00Z","v":389249,"vw":19.144305},{"c":18.91,"h":19.19,"l":18.58,"n":4953,"o":18.71,"t":"2026-08-03T04:00:00Z","v":481190,"vw":18.95796},{"c":18.16,"h":19.2999,"l":18.15,"n":6074,"o":19.28,"t":"2026-08-04T04:00:00Z","v":566995,"vw":18.419978},{"c":17.86,"h":18.5795,"l":17.64,"n":8904,"o":18.225,"t":"2026-08-05T04:00:00Z","v":746850,"vw":17.947395},{"c":17.41,"h":18.08,"l":17.28,"n":4492,"o":17.9,"t":"2026-08-06T04:00:00Z","v":340070,"vw":17.575539},{"c":17.11,"h":17.8299,"l":16.77,"n":5227,"o":17.74,"t":"2026-08-07T04:00:00Z","v":396686,"vw":17.055678},{"c":17.27,"h":17.41,"l":16.7,"n":6549,"o":16.7,"t":"2026-08-10T04:00:00Z","v":466182,"vw":17.129763},{"c":16.46,"h":17.97,"l":16.25,"n":7336,"o":17.3,"t":"2026-08-11T04:00:00Z","v":558678,"vw":16.667695},{"c":15.91,"h":16.75,"l":15.8,"n":9625,"o":16.75,"t":"2026-08-12T04:00:00Z","v":698944,"vw":15.999882},{"c":16.02,"h":16.2358,"l":15.6,"n":7840,"o":15.98,"t":"2026-08-13T04:00:00Z","v":808417,"vw":15.976271},{"c":15.34,"h":16.08,"l":15.31,"n":6504,"o":16.04,"t":"2026-08-14T04:00:00Z","v":535419,"vw":15.505459},{"c":15.26,"h":15.81,"l":15.16,"n":9254,"o":15.79,"t":"2026-08-17T04:00:00Z","v":933660,"vw":15.335663},{"c":14.76,"h":15.13,"l":14.55,"n":11799,"o":15.12,"t":"2026-08-18T04:00:00Z","v":1491756,"vw":14.739888},{"c":14.48,"h":15.06,"l":14.34,"n":8962,"o":14.92,"t":"2026-08-19T04:00:00Z","v":915485,"vw":14.541384},{"c":14.08,"h":14.735,"l":13.93,"n":16504,"o":14.56,"t":"2026-08-20T04:00:00Z","v":2081934,"vw":14.166883},{"c":14.05,"h":14.58,"l":14,"n":11137,"o":14.29,"t":"2026-08-21T04:00:00Z","v":1150845,"vw":14.22105},{"c":14.76,"h":14.89,"l":14,"n":8733,"o":14.05,"t":"2026-08-24T04:00:00Z","v":840015,"vw":14.572178},{"c":14.8,"h":14.99,"l":14.44,"n":8188,"o":14.85,"t":"2026-08-25T04:00:00Z","v":741142,"vw":14.713125},{"c":14.92,"h":15.15,"l":14.66,"n":6595,"o":14.8,"t":"2026-08-26T04:00:00Z","v":539110,"vw":14.837072},{"c":14.6,"h":15.06,"l":14.44,"n":7184,"o":14.96,"t":"2026-08-27T04:00:00Z","v":674233,"vw":14.562714},{"c":14.47,"h":15.01,"l":14.085,"n":10711,"o":15.01,"t":"2026-08-28T04:00:00Z","v":999666,"vw":14.343895},{"c":15.14,"h":15.5384,"l":14.6,"n":11143,"o":14.88,"t":"2026-08-31T04:00:00Z","v":1478100,"vw":15.115828},{"c":15.11,"h":15.85,"l":14.75,"n":7073,"o":14.82,"t":"2026-09-01T04:00:00Z","v":790284,"vw":15.281013},{"c":15.26,"h":15.27,"l":14.85,"n":9455,"o":15.01,"t":"2026-09-02T04:00:00Z","v":1301646,"vw":15.085829},{"c":15.09,"h":15.89,"l":14.79,"n":8305,"o":15.52,"t":"2026-09-03T04:00:00Z","v":1423512,"vw":15.098832},{"c":14.82,"h":15.2179,"l":14.69,"n":6115,"o":15.13,"t":"2026-09-04T04:00:00Z","v":674051,"vw":14.910038},{"c":14.92,"h":15.1,"l":14.65,"n":5901,"o":15.03,"t":"2026-09-08T04:00:00Z","v":481491,"vw":14.858916},{"c":15.16,"h":15.165,"l":14.57,"n":3759,"o":14.72,"t":"2026-09-09T04:00:00Z","v":327473,"vw":15.018106},{"c":15.34,"h":15.6756,"l":15,"n":5212,"o":15.02,"t":"2026-09-10T04:00:00Z","v":397432,"vw":15.304879},{"c":14.89,"h":15.535,"l":14.74,"n":3871,"o":15.5,"t":"2026-09-11T04:00:00Z","v":309187,"vw":14.950155},{"c":14.8,"h":14.8895,"l":14.5928,"n":4018,"o":14.78,"t":"2026-09-14T04:00:00Z","v":389860,"vw":14.72305},{"c":14.56,"h":14.8,"l":14.36,"n":5478,"o":14.72,"t":"2026-09-15T04:00:00Z","v":384438,"vw":14.535029},{"c":14.51,"h":14.732,"l":14.3,"n":4071,"o":14.38,"t":"2026-09-16T04:00:00Z","v":351281,"vw":14.563275},{"c":14.63,"h":14.86,"l":14.405,"n":4354,"o":14.7,"t":"2026-09-17T04:00:00Z","v":377724,"vw":14.702611},{"c":14.25,"h":14.69,"l":14.17,"n":2834,"o":14.61,"t":"2026-09-18T04:00:00Z","v":258556,"vw":14.288565},{"c":14.3,"h":14.54,"l":14.16,"n":3340,"o":14.54,"t":"2026-09-21T04:00:00Z","v":270459,"vw":14.307978},{"c":14.13,"h":14.425,"l":13.8001,"n":7176,"o":14.31,"t":"2026-09-22T04:00:00Z","v":484762,"vw":14.066557},{"c":13.67,"h":14.31,"l":13.67,"n":3772,"o":14,"t":"2026-09-23T04:00:00Z","v":357439,"vw":13.849305},{"c":13.49,"h":13.84,"l":13.39,"n":6758,"o":13.84,"t":"2026-09-24T04:00:00Z","v":790735,"vw":13.525065},{"c":13.15,"h":13.52,"l":13.13,"n":3453,"o":13.52,"t":"2026-09-25T04:00:00Z","v":343390,"vw":13.27571},{"c":12.55,"h":13.002,"l":12.43,"n":5878,"o":13,"t":"2026-09-28T04:00:00Z","v":642655,"vw":12.598202},{"c":12.54,"h":12.78,"l":12.43,"n":6553,"o":12.5,"t":"2026-09-29T04:00:00Z","v":557801,"vw":12.547126},{"c":12.85,"h":13.03,"l":12.37,"n":6346,"o":12.61,"t":"2026-09-30T04:00:00Z","v":632276,"vw":12.756825},{"c":12.43,"h":12.885,"l":12.06,"n":7827,"o":12.69,"t":"2026-10-01T04:00:00Z","v":941337,"vw":12.337685},{"c":12.38,"h":12.645,"l":12.2705,"n":6719,"o":12.43,"t":"2026-10-02T04:00:00Z","v":781635,"vw":12.392527},{"c":13.27,"h":13.445,"l":12.865,"n":8108,"o":12.92,"t":"2026-10-05T04:00:00Z","v":946398,"vw":13.242182},{"c":13.59,"h":13.81,"l":13.245,"n":6734,"o":13.43,"t":"2026-10-06T04:00:00Z","v":678435,"vw":13.609616},{"c":12.97,"h":13.59,"l":12.94,"n":5136,"o":13.59,"t":"2026-10-07T04:00:00Z","v":619863,"vw":13.108764},{"c":12.69,"h":13.13,"l":12.42,"n":7721,"o":12.89,"t":"2026-10-08T04:00:00Z","v":930482,"vw":12.767222},{"c":12.65,"h":12.87,"l":12.515,"n":3574,"o":12.69,"t":"2026-10-09T04:00:00Z","v":366975,"vw":12.626386},{"c":12.73,"h":12.755,"l":12.57,"n":2295,"o":12.64,"t":"2026-10-12T04:00:00Z","v":216597,"vw":12.689556},{"c":12.95,"h":13.23,"l":12.74,"n":7647,"o":12.79,"t":"2026-10-13T04:00:00Z","v":705943,"vw":13.00591},{"c":12.51,"h":12.91,"l":12.48,"n":5656,"o":12.8,"t":"2026-10-14T04:00:00Z","v":784305,"vw":12.664572},{"c":12.94,"h":13.015,"l":12.21,"n":5122,"o":12.48,"t":"2026-10-15T04:00:00Z","v":549407,"vw":12.646648},{"c":12.78,"h":13.065,"l":12.65,"n":5683,"o":13.01,"t":"2026-10-16T04:00:00Z","v":385621,"vw":12.777844},{"c":12.54,"h":12.87,"l":12.28,"n":4518,"o":12.87,"t":"2026-10-19T04:00:00Z","v":371184,"vw":12.509403},{"c":12.51,"h":12.92,"l":12.39,"n":4995,"o":12.45,"t":"2026-10-20T04:00:00Z","v":342489,"vw":12.571361},{"c":12.73,"h":12.76,"l":12.355,"n":3263,"o":12.6,"t":"2026-10-21T04:00:00Z","v":330472,"vw":12.666375},{"c":12.5,"h":12.69,"l":12.19,"n":6354,"o":12.6,"t":"2026-10-22T04:00:00Z","v":566415,"vw":12.410647}],"volatilityBars":[{"c":14.3168,"h":14.54,"l":14.25,"n":88,"o":14.54,"t":"2026-09-21T13:30:00Z","v":11434,"vw":14.425096},{"c":14.2556,"h":14.28,"l":14.21,"n":59,"o":14.28,"t":"2026-09-21T13:45:00Z","v":4902,"vw":14.252527},{"c":14.32,"h":14.33,"l":14.26,"n":80,"o":14.27,"t":"2026-09-21T14:00:00Z","v":13725,"vw":14.305709},{"c":14.265,"h":14.33,"l":14.17,"n":154,"o":14.31,"t":"2026-09-21T14:15:00Z","v":27971,"vw":14.226991},{"c":14.27,"h":14.3,"l":14.265,"n":51,"o":14.265,"t":"2026-09-21T14:30:00Z","v":2394,"vw":14.281361},{"c":14.25,"h":14.26,"l":14.21,"n":85,"o":14.25,"t":"2026-09-21T14:45:00Z","v":3762,"vw":14.245299},{"c":14.26,"h":14.26,"l":14.22,"n":27,"o":14.25,"t":"2026-09-21T15:00:00Z","v":1712,"vw":14.240343},{"c":14.26,"h":14.29,"l":14.2437,"n":125,"o":14.25,"t":"2026-09-21T15:15:00Z","v":5270,"vw":14.265765},{"c":14.19,"h":14.245,"l":14.16,"n":107,"o":14.24,"t":"2026-09-21T15:30:00Z","v":10188,"vw":14.205022},{"c":14.215,"h":14.2336,"l":14.18,"n":51,"o":14.18,"t":"2026-09-21T15:45:00Z","v":6564,"vw":14.204417},{"c":14.22,"h":14.225,"l":14.165,"n":104,"o":14.22,"t":"2026-09-21T16:00:00Z","v":5275,"vw":14.196472},{"c":14.3199,"h":14.3199,"l":14.2,"n":218,"o":14.2,"t":"2026-09-21T16:15:00Z","v":21273,"vw":14.216396},{"c":14.345,"h":14.3748,"l":14.32,"n":82,"o":14.32,"t":"2026-09-21T16:30:00Z","v":6909,"vw":14.349589},{"c":14.41,"h":14.42,"l":14.37,"n":67,"o":14.37,"t":"2026-09-21T16:45:00Z","v":3523,"vw":14.397465},{"c":14.41,"h":14.455,"l":14.3901,"n":54,"o":14.42,"t":"2026-09-21T17:00:00Z","v":7239,"vw":14.414912},{"c":14.445,"h":14.4899,"l":14.43,"n":98,"o":14.43,"t":"2026-09-21T17:15:00Z","v":9186,"vw":14.445935},{"c":14.36,"h":14.445,"l":14.3501,"n":72,"o":14.445,"t":"2026-09-21T17:30:00Z","v":7433,"vw":14.405957},{"c":14.35,"h":14.38,"l":14.345,"n":90,"o":14.37,"t":"2026-09-21T17:45:00Z","v":11501,"vw":14.358105},{"c":14.35,"h":14.38,"l":14.34,"n":40,"o":14.37,"t":"2026-09-21T18:00:00Z","v":3261,"vw":14.356373},{"c":14.3798,"h":14.3798,"l":14.33,"n":97,"o":14.34,"t":"2026-09-21T18:15:00Z","v":6166,"vw":14.357371},{"c":14.37,"h":14.38,"l":14.3575,"n":81,"o":14.38,"t":"2026-09-21T18:30:00Z","v":4259,"vw":14.371563},{"c":14.355,"h":14.41,"l":14.355,"n":134,"o":14.375,"t":"2026-09-21T18:45:00Z","v":8626,"vw":14.384997},{"c":14.35,"h":14.36,"l":14.33,"n":15,"o":14.33,"t":"2026-09-21T19:00:00Z","v":896,"vw":14.352258},{"c":14.36,"h":14.37,"l":14.35,"n":126,"o":14.37,"t":"2026-09-21T19:15:00Z","v":5001,"vw":14.361257},{"c":14.37,"h":14.38,"l":14.35,"n":89,"o":14.35,"t":"2026-09-21T19:30:00Z","v":7177,"vw":14.368771},{"c":14.32,"h":14.37,"l":14.28,"n":500,"o":14.37,"t":"2026-09-21T19:45:00Z","v":34739,"vw":14.320503},{"c":14.3,"h":14.3,"l":14.3,"n":9,"o":14.3,"t":"2026-09-21T20:00:00Z","v":29642,"vw":14.3},{"c":14.35,"h":14.35,"l":14.34,"n":7,"o":14.34,"t":"2026-09-22T13:00:00Z","v":566,"vw":14.34241},{"c":14.22,"h":14.425,"l":14.2,"n":207,"o":14.31,"t":"2026-09-22T13:30:00Z","v":17249,"vw":14.275732},{"c":14.07,"h":14.25,"l":14.06,"n":371,"o":14.215,"t":"2026-09-22T13:45:00Z","v":43087,"vw":14.166584},{"c":14.145,"h":14.15,"l":14.05,"n":223,"o":14.075,"t":"2026-09-22T14:00:00Z","v":15136,"vw":14.102187},{"c":14.09,"h":14.17,"l":14.09,"n":362,"o":14.15,"t":"2026-09-22T14:15:00Z","v":40706,"vw":14.116666},{"c":13.905,"h":14.1,"l":13.88,"n":332,"o":14.08,"t":"2026-09-22T14:30:00Z","v":20861,"vw":13.989916},{"c":13.88,"h":13.93,"l":13.86,"n":220,"o":13.905,"t":"2026-09-22T14:45:00Z","v":17102,"vw":13.892294},{"c":13.84,"h":13.9,"l":13.8001,"n":328,"o":13.875,"t":"2026-09-22T15:00:00Z","v":36217,"vw":13.835499},{"c":13.9381,"h":13.9381,"l":13.81,"n":263,"o":13.83,"t":"2026-09-22T15:15:00Z","v":14789,"vw":13.845077},{"c":13.895,"h":13.964,"l":13.8605,"n":142,"o":13.94,"t":"2026-09-22T15:30:00Z","v":6249,"vw":13.898238},{"c":13.95,"h":13.95,"l":13.895,"n":164,"o":13.9095,"t":"2026-09-22T15:45:00Z","v":6830,"vw":13.930674},{"c":13.955,"h":13.96,"l":13.89,"n":187,"o":13.9412,"t":"2026-09-22T16:00:00Z","v":15857,"vw":13.93315},{"c":13.9201,"h":14.0051,"l":13.9201,"n":250,"o":13.955,"t":"2026-09-22T16:15:00Z","v":17695,"vw":13.950196},{"c":13.94,"h":13.9766,"l":13.94,"n":50,"o":13.9766,"t":"2026-09-22T16:30:00Z","v":2650,"vw":13.965363},{"c":13.958,"h":13.98,"l":13.93,"n":222,"o":13.93,"t":"2026-09-22T16:45:00Z","v":12884,"vw":13.962647},{"c":13.94,"h":13.978,"l":13.92,"n":77,"o":13.978,"t":"2026-09-22T17:00:00Z","v":5669,"vw":13.942489},{"c":13.92,"h":13.9699,"l":13.92,"n":211,"o":13.93,"t":"2026-09-22T17:15:00Z","v":11823,"vw":13.950457},{"c":13.975,"h":13.98,"l":13.925,"n":147,"o":13.94,"t":"2026-09-22T17:30:00Z","v":10141,"vw":13.950982},{"c":14.105,"h":14.11,"l":13.975,"n":196,"o":13.975,"t":"2026-09-22T17:45:00Z","v":15900,"vw":14.030193},{"c":14.165,"h":14.1922,"l":14.105,"n":268,"o":14.105,"t":"2026-09-22T18:00:00Z","v":15866,"vw":14.164393},{"c":14.18,"h":14.22,"l":14.165,"n":164,"o":14.18,"t":"2026-09-22T18:15:00Z","v":13899,"vw":14.191996},{"c":14.22,"h":14.22,"l":14.13,"n":242,"o":14.18,"t":"2026-09-22T18:30:00Z","v":18419,"vw":14.14944},{"c":14.225,"h":14.25,"l":14.225,"n":222,"o":14.24,"t":"2026-09-22T18:45:00Z","v":10302,"vw":14.238556},{"c":14.275,"h":14.35,"l":14.24,"n":164,"o":14.24,"t":"2026-09-22T19:00:00Z","v":10153,"vw":14.28674},{"c":14.22,"h":14.285,"l":14.22,"n":127,"o":14.25,"t":"2026-09-22T19:15:00Z","v":5251,"vw":14.269127},{"c":14.2,"h":14.255,"l":14.16,"n":243,"o":14.24,"t":"2026-09-22T19:30:00Z","v":18501,"vw":14.18414},{"c":14.145,"h":14.22,"l":14.1,"n":747,"o":14.185,"t":"2026-09-22T19:45:00Z","v":42771,"vw":14.162756},{"c":14.13,"h":14.13,"l":14.13,"n":8,"o":14.13,"t":"2026-09-22T20:00:00Z","v":24073,"vw":14.13},{"c":14.135,"h":14.135,"l":13.99,"n":38,"o":14,"t":"2026-09-23T13:30:00Z","v":9552,"vw":14.016388},{"c":14.26,"h":14.31,"l":14.19,"n":65,"o":14.19,"t":"2026-09-23T13:45:00Z","v":7747,"vw":14.283837},{"c":13.96,"h":14.235,"l":13.95,"n":195,"o":14.15,"t":"2026-09-23T14:00:00Z","v":15191,"vw":14.068288},{"c":13.97,"h":14.065,"l":13.91,"n":291,"o":14.0294,"t":"2026-09-23T14:15:00Z","v":32121,"vw":13.967696},{"c":14.015,"h":14.05,"l":13.89,"n":125,"o":13.95,"t":"2026-09-23T14:30:00Z","v":14712,"vw":13.968704},{"c":13.94,"h":14.0163,"l":13.9301,"n":111,"o":14.005,"t":"2026-09-23T14:45:00Z","v":15472,"vw":13.98186},{"c":13.95,"h":13.98,"l":13.91,"n":80,"o":13.9748,"t":"2026-09-23T15:00:00Z","v":7530,"vw":13.956912},{"c":13.875,"h":13.96,"l":13.87,"n":66,"o":13.955,"t":"2026-09-23T15:15:00Z","v":6635,"vw":13.906733},{"c":13.87,"h":13.88,"l":13.8501,"n":115,"o":13.875,"t":"2026-09-23T15:30:00Z","v":10724,"vw":13.863707},{"c":13.83,"h":13.8793,"l":13.7811,"n":203,"o":13.86,"t":"2026-09-23T15:45:00Z","v":18122,"vw":13.834818},{"c":13.85,"h":13.86,"l":13.805,"n":119,"o":13.82,"t":"2026-09-23T16:00:00Z","v":11615,"vw":13.830657},{"c":13.85,"h":13.8799,"l":13.84,"n":55,"o":13.85,"t":"2026-09-23T16:15:00Z","v":6640,"vw":13.871517},{"c":13.91,"h":13.92,"l":13.84,"n":126,"o":13.86,"t":"2026-09-23T16:30:00Z","v":16121,"vw":13.871504},{"c":13.83,"h":13.9,"l":13.82,"n":139,"o":13.9,"t":"2026-09-23T16:45:00Z","v":15076,"vw":13.850067},{"c":13.77,"h":13.83,"l":13.7303,"n":149,"o":13.83,"t":"2026-09-23T17:00:00Z","v":23921,"vw":13.762561},{"c":13.86,"h":13.86,"l":13.77,"n":127,"o":13.78,"t":"2026-09-23T17:15:00Z","v":5598,"vw":13.817787},{"c":13.81,"h":13.875,"l":13.77,"n":104,"o":13.8743,"t":"2026-09-23T17:30:00Z","v":5362,"vw":13.8301},{"c":13.8505,"h":13.865,"l":13.83,"n":65,"o":13.83,"t":"2026-09-23T17:45:00Z","v":3327,"vw":13.842757},{"c":13.79,"h":13.85,"l":13.78,"n":46,"o":13.84,"t":"2026-09-23T18:00:00Z","v":2539,"vw":13.808684},{"c":13.75,"h":13.77,"l":13.74,"n":89,"o":13.77,"t":"2026-09-23T18:15:00Z","v":4301,"vw":13.757118},{"c":13.71,"h":13.71,"l":13.671,"n":164,"o":13.7,"t":"2026-09-23T18:30:00Z","v":15422,"vw":13.688406},{"c":13.76,"h":13.765,"l":13.7198,"n":88,"o":13.7198,"t":"2026-09-23T18:45:00Z","v":6096,"vw":13.739288},{"c":13.775,"h":13.78,"l":13.75,"n":51,"o":13.77,"t":"2026-09-23T19:00:00Z","v":2990,"vw":13.770335},{"c":13.74,"h":13.775,"l":13.72,"n":102,"o":13.775,"t":"2026-09-23T19:15:00Z","v":6926,"vw":13.749006},{"c":13.77,"h":13.785,"l":13.7423,"n":140,"o":13.76,"t":"2026-09-23T19:30:00Z","v":6753,"vw":13.768937},{"c":13.68,"h":13.78,"l":13.67,"n":395,"o":13.77,"t":"2026-09-23T19:45:00Z","v":55075,"vw":13.722654},{"c":13.64,"h":13.68,"l":13.64,"n":13,"o":13.67,"t":"2026-09-23T20:00:00Z","v":22693,"vw":13.668969},{"c":13.785,"h":13.84,"l":13.55,"n":92,"o":13.84,"t":"2026-09-24T13:30:00Z","v":18875,"vw":13.620763},{"c":13.7,"h":13.735,"l":13.6,"n":96,"o":13.7205,"t":"2026-09-24T13:45:00Z","v":12600,"vw":13.65705},{"c":13.655,"h":13.74,"l":13.655,"n":59,"o":13.665,"t":"2026-09-24T14:00:00Z","v":3913,"vw":13.69141},{"c":13.69,"h":13.6999,"l":13.5905,"n":94,"o":13.63,"t":"2026-09-24T14:15:00Z","v":10925,"vw":13.620196},{"c":13.55,"h":13.6705,"l":13.55,"n":77,"o":13.66,"t":"2026-09-24T14:30:00Z","v":5234,"vw":13.607291},{"c":13.42,"h":13.57,"l":13.41,"n":202,"o":13.555,"t":"2026-09-24T14:45:00Z","v":18528,"vw":13.499465},{"c":13.4,"h":13.4698,"l":13.39,"n":193,"o":13.42,"t":"2026-09-24T15:00:00Z","v":11802,"vw":13.427078},{"c":13.4,"h":13.44,"l":13.4,"n":83,"o":13.4,"t":"2026-09-24T15:15:00Z","v":5489,"vw":13.418101},{"c":13.47,"h":13.53,"l":13.4,"n":354,"o":13.4,"t":"2026-09-24T15:30:00Z","v":40666,"vw":13.486147},{"c":13.475,"h":13.475,"l":13.45,"n":105,"o":13.47,"t":"2026-09-24T15:45:00Z","v":8776,"vw":13.464062},{"c":13.47,"h":13.52,"l":13.45,"n":134,"o":13.47,"t":"2026-09-24T16:00:00Z","v":9709,"vw":13.477813},{"c":13.49,"h":13.66,"l":13.47,"n":408,"o":13.49,"t":"2026-09-24T16:15:00Z","v":50406,"vw":13.52655},{"c":13.49,"h":13.51,"l":13.43,"n":152,"o":13.51,"t":"2026-09-24T16:30:00Z","v":13241,"vw":13.46904},{"c":13.515,"h":13.515,"l":13.48,"n":110,"o":13.49,"t":"2026-09-24T16:45:00Z","v":7390,"vw":13.499673},{"c":13.51,"h":13.56,"l":13.495,"n":174,"o":13.5199,"t":"2026-09-24T17:00:00Z","v":13979,"vw":13.521151},{"c":13.56,"h":13.66,"l":13.51,"n":478,"o":13.53,"t":"2026-09-24T17:15:00Z","v":107341,"vw":13.595135},{"c":13.56,"h":13.5899,"l":13.54,"n":217,"o":13.56,"t":"2026-09-24T17:30:00Z","v":47263,"vw":13.564234},{"c":13.61,"h":13.615,"l":13.56,"n":166,"o":13.56,"t":"2026-09-24T17:45:00Z","v":23042,"vw":13.589092},{"c":13.56,"h":13.61,"l":13.5,"n":597,"o":13.6,"t":"2026-09-24T18:00:00Z","v":65573,"vw":13.563507},{"c":13.57,"h":13.58,"l":13.55,"n":95,"o":13.58,"t":"2026-09-24T18:15:00Z","v":3956,"vw":13.563082},{"c":13.56,"h":13.62,"l":13.535,"n":193,"o":13.57,"t":"2026-09-24T18:30:00Z","v":11329,"vw":13.566915},{"c":13.575,"h":13.6,"l":13.555,"n":83,"o":13.555,"t":"2026-09-24T18:45:00Z","v":4437,"vw":13.574108},{"c":13.515,"h":13.57,"l":13.5,"n":135,"o":13.57,"t":"2026-09-24T19:00:00Z","v":6840,"vw":13.535888},{"c":13.47,"h":13.525,"l":13.45,"n":419,"o":13.5,"t":"2026-09-24T19:15:00Z","v":49524,"vw":13.472904},{"c":13.47,"h":13.48,"l":13.42,"n":483,"o":13.45,"t":"2026-09-24T19:30:00Z","v":32413,"vw":13.448574},{"c":13.485,"h":13.51,"l":13.43,"n":1281,"o":13.47,"t":"2026-09-24T19:45:00Z","v":135139,"vw":13.467865},{"c":13.49,"h":13.49,"l":13.49,"n":13,"o":13.49,"t":"2026-09-24T20:00:00Z","v":67105,"vw":13.49},{"c":13.57,"h":13.818,"l":13.55,"n":40,"o":13.55,"t":"2026-09-24T20:30:00Z","v":1459,"vw":13.679223},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-24T23:45:00Z","v":100,"vw":13.6},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-09-25T12:45:00Z","v":1480,"vw":13.5},{"c":13.435,"h":13.52,"l":13.41,"n":114,"o":13.52,"t":"2026-09-25T13:30:00Z","v":11398,"vw":13.475049},{"c":13.27,"h":13.41,"l":13.27,"n":66,"o":13.41,"t":"2026-09-25T13:45:00Z","v":8469,"vw":13.336763},{"c":13.325,"h":13.3478,"l":13.24,"n":128,"o":13.285,"t":"2026-09-25T14:00:00Z","v":12504,"vw":13.291667},{"c":13.27,"h":13.325,"l":13.27,"n":43,"o":13.28,"t":"2026-09-25T14:15:00Z","v":4518,"vw":13.294197},{"c":13.35,"h":13.35,"l":13.26,"n":106,"o":13.27,"t":"2026-09-25T14:30:00Z","v":7485,"vw":13.29976},{"c":13.4399,"h":13.44,"l":13.34,"n":81,"o":13.35,"t":"2026-09-25T14:45:00Z","v":24625,"vw":13.399422},{"c":13.4,"h":13.435,"l":13.31,"n":177,"o":13.43,"t":"2026-09-25T15:00:00Z","v":16704,"vw":13.366332},{"c":13.3882,"h":13.445,"l":13.35,"n":78,"o":13.42,"t":"2026-09-25T15:15:00Z","v":7614,"vw":13.369449},{"c":13.33,"h":13.38,"l":13.33,"n":89,"o":13.375,"t":"2026-09-25T15:30:00Z","v":16187,"vw":13.362148},{"c":13.375,"h":13.375,"l":13.32,"n":32,"o":13.355,"t":"2026-09-25T15:45:00Z","v":3246,"vw":13.332195},{"c":13.4,"h":13.425,"l":13.375,"n":74,"o":13.375,"t":"2026-09-25T16:00:00Z","v":9869,"vw":13.399942},{"c":13.35,"h":13.39,"l":13.33,"n":50,"o":13.39,"t":"2026-09-25T16:15:00Z","v":6148,"vw":13.34634},{"c":13.315,"h":13.38,"l":13.31,"n":242,"o":13.3696,"t":"2026-09-25T16:30:00Z","v":25208,"vw":13.341856},{"c":13.24,"h":13.35,"l":13.24,"n":89,"o":13.33,"t":"2026-09-25T16:45:00Z","v":11097,"vw":13.27961},{"c":13.26,"h":13.2999,"l":13.23,"n":64,"o":13.23,"t":"2026-09-25T17:00:00Z","v":6217,"vw":13.275},{"c":13.2,"h":13.25,"l":13.2,"n":78,"o":13.2424,"t":"2026-09-25T17:15:00Z","v":7074,"vw":13.232587},{"c":13.22,"h":13.24,"l":13.21,"n":41,"o":13.215,"t":"2026-09-25T17:30:00Z","v":2207,"vw":13.218823},{"c":13.18,"h":13.205,"l":13.18,"n":34,"o":13.2,"t":"2026-09-25T17:45:00Z","v":3215,"vw":13.194168},{"c":13.18,"h":13.205,"l":13.15,"n":69,"o":13.2,"t":"2026-09-25T18:00:00Z","v":9724,"vw":13.16565},{"c":13.19,"h":13.22,"l":13.175,"n":79,"o":13.18,"t":"2026-09-25T18:15:00Z","v":4675,"vw":13.190322},{"c":13.26,"h":13.26,"l":13.19,"n":58,"o":13.19,"t":"2026-09-25T18:30:00Z","v":4352,"vw":13.211285},{"c":13.2636,"h":13.2636,"l":13.245,"n":27,"o":13.26,"t":"2026-09-25T18:45:00Z","v":1290,"vw":13.257029},{"c":13.2366,"h":13.26,"l":13.22,"n":102,"o":13.26,"t":"2026-09-25T19:00:00Z","v":6068,"vw":13.242631},{"c":13.195,"h":13.23,"l":13.18,"n":161,"o":13.21,"t":"2026-09-25T19:15:00Z","v":11274,"vw":13.197157},{"c":13.2,"h":13.21,"l":13.18,"n":157,"o":13.19,"t":"2026-09-25T19:30:00Z","v":11902,"vw":13.192596},{"c":13.145,"h":13.22,"l":13.13,"n":526,"o":13.205,"t":"2026-09-25T19:45:00Z","v":31927,"vw":13.166151},{"c":13.15,"h":13.15,"l":13.15,"n":16,"o":13.15,"t":"2026-09-25T20:00:00Z","v":65268,"vw":13.15},{"c":13,"h":13.09,"l":13,"n":5,"o":13.09,"t":"2026-09-28T11:30:00Z","v":331,"vw":13.061875},{"c":12.71,"h":13.002,"l":12.6805,"n":210,"o":13,"t":"2026-09-28T13:30:00Z","v":32325,"vw":12.801793},{"c":12.585,"h":12.76,"l":12.585,"n":173,"o":12.75,"t":"2026-09-28T13:45:00Z","v":27492,"vw":12.695824},{"c":12.67,"h":12.7,"l":12.56,"n":128,"o":12.56,"t":"2026-09-28T14:00:00Z","v":10315,"vw":12.632808},{"c":12.73,"h":12.73,"l":12.67,"n":132,"o":12.69,"t":"2026-09-28T14:15:00Z","v":15404,"vw":12.6846},{"c":12.73,"h":12.78,"l":12.68,"n":181,"o":12.74,"t":"2026-09-28T14:30:00Z","v":25125,"vw":12.733648},{"c":12.605,"h":12.74,"l":12.56,"n":217,"o":12.74,"t":"2026-09-28T14:45:00Z","v":24878,"vw":12.637534},{"c":12.6293,"h":12.6367,"l":12.59,"n":134,"o":12.62,"t":"2026-09-28T15:00:00Z","v":7539,"vw":12.614276},{"c":12.628,"h":12.628,"l":12.58,"n":83,"o":12.6,"t":"2026-09-28T15:15:00Z","v":8853,"vw":12.597056},{"c":12.565,"h":12.625,"l":12.552,"n":169,"o":12.602,"t":"2026-09-28T15:30:00Z","v":9956,"vw":12.580298},{"c":12.575,"h":12.58,"l":12.5005,"n":162,"o":12.5795,"t":"2026-09-28T15:45:00Z","v":13123,"vw":12.544333},{"c":12.5,"h":12.58,"l":12.495,"n":103,"o":12.58,"t":"2026-09-28T16:00:00Z","v":14138,"vw":12.505122},{"c":12.698,"h":12.698,"l":12.5,"n":361,"o":12.5,"t":"2026-09-28T16:15:00Z","v":46057,"vw":12.622552},{"c":12.62,"h":12.685,"l":12.61,"n":105,"o":12.68,"t":"2026-09-28T16:30:00Z","v":6170,"vw":12.651066},{"c":12.635,"h":12.69,"l":12.62,"n":143,"o":12.62,"t":"2026-09-28T16:45:00Z","v":17198,"vw":12.657879},{"c":12.775,"h":12.8055,"l":12.65,"n":169,"o":12.6689,"t":"2026-09-28T17:00:00Z","v":18747,"vw":12.725444},{"c":12.66,"h":12.7606,"l":12.66,"n":112,"o":12.7606,"t":"2026-09-28T17:15:00Z","v":7856,"vw":12.709162},{"c":12.645,"h":12.6699,"l":12.63,"n":90,"o":12.655,"t":"2026-09-28T17:30:00Z","v":8714,"vw":12.645768},{"c":12.595,"h":12.65,"l":12.595,"n":74,"o":12.64,"t":"2026-09-28T17:45:00Z","v":14158,"vw":12.606461},{"c":12.59,"h":12.61,"l":12.58,"n":71,"o":12.5905,"t":"2026-09-28T18:00:00Z","v":4085,"vw":12.59322},{"c":12.5,"h":12.585,"l":12.47,"n":370,"o":12.5619,"t":"2026-09-28T18:15:00Z","v":40687,"vw":12.516407},{"c":12.465,"h":12.5,"l":12.465,"n":129,"o":12.5,"t":"2026-09-28T18:30:00Z","v":6162,"vw":12.488729},{"c":12.46,"h":12.48,"l":12.45,"n":170,"o":12.47,"t":"2026-09-28T18:45:00Z","v":8045,"vw":12.467325},{"c":12.465,"h":12.49,"l":12.43,"n":336,"o":12.46,"t":"2026-09-28T19:00:00Z","v":31986,"vw":12.455764},{"c":12.575,"h":12.59,"l":12.475,"n":430,"o":12.48,"t":"2026-09-28T19:15:00Z","v":49609,"vw":12.514103},{"c":12.535,"h":12.64,"l":12.53,"n":356,"o":12.575,"t":"2026-09-28T19:30:00Z","v":47989,"vw":12.590558},{"c":12.55,"h":12.57,"l":12.51,"n":624,"o":12.53,"t":"2026-09-28T19:45:00Z","v":69726,"vw":12.535222},{"c":12.55,"h":12.55,"l":12.55,"n":11,"o":12.55,"t":"2026-09-28T20:00:00Z","v":60707,"vw":12.55},{"c":12.7,"h":12.7,"l":12.65,"n":11,"o":12.65,"t":"2026-09-28T23:15:00Z","v":2000,"vw":12.697144},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-29T10:45:00Z","v":320,"vw":12.48},{"c":12.6,"h":12.6,"l":12.48,"n":9,"o":12.48,"t":"2026-09-29T11:30:00Z","v":11279,"vw":12.541083},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-09-29T12:00:00Z","v":100,"vw":12.52},{"c":12.64,"h":12.64,"l":12.46,"n":85,"o":12.5,"t":"2026-09-29T13:30:00Z","v":12004,"vw":12.532716},{"c":12.735,"h":12.78,"l":12.62,"n":309,"o":12.62,"t":"2026-09-29T13:45:00Z","v":48554,"vw":12.723212},{"c":12.76,"h":12.76,"l":12.69,"n":135,"o":12.7,"t":"2026-09-29T14:00:00Z","v":7911,"vw":12.724027},{"c":12.63,"h":12.74,"l":12.63,"n":226,"o":12.74,"t":"2026-09-29T14:15:00Z","v":18165,"vw":12.666873},{"c":12.65,"h":12.6999,"l":12.63,"n":129,"o":12.63,"t":"2026-09-29T14:30:00Z","v":11765,"vw":12.675826},{"c":12.655,"h":12.69,"l":12.62,"n":126,"o":12.63,"t":"2026-09-29T14:45:00Z","v":8068,"vw":12.635677},{"c":12.49,"h":12.65,"l":12.49,"n":175,"o":12.64,"t":"2026-09-29T15:00:00Z","v":13177,"vw":12.56233},{"c":12.45,"h":12.52,"l":12.43,"n":144,"o":12.5,"t":"2026-09-29T15:15:00Z","v":10155,"vw":12.476663},{"c":12.4962,"h":12.525,"l":12.45,"n":164,"o":12.45,"t":"2026-09-29T15:30:00Z","v":14087,"vw":12.490715},{"c":12.505,"h":12.54,"l":12.4937,"n":236,"o":12.52,"t":"2026-09-29T15:45:00Z","v":16384,"vw":12.516603},{"c":12.495,"h":12.57,"l":12.49,"n":323,"o":12.49,"t":"2026-09-29T16:00:00Z","v":28628,"vw":12.533338},{"c":12.5087,"h":12.5099,"l":12.45,"n":226,"o":12.47,"t":"2026-09-29T16:15:00Z","v":15045,"vw":12.479283},{"c":12.52,"h":12.5299,"l":12.4905,"n":125,"o":12.51,"t":"2026-09-29T16:30:00Z","v":8022,"vw":12.511087},{"c":12.45,"h":12.5099,"l":12.44,"n":273,"o":12.5,"t":"2026-09-29T16:45:00Z","v":36789,"vw":12.464763},{"c":12.47,"h":12.4895,"l":12.43,"n":205,"o":12.475,"t":"2026-09-29T17:00:00Z","v":13654,"vw":12.463726},{"c":12.5,"h":12.5,"l":12.44,"n":195,"o":12.47,"t":"2026-09-29T17:15:00Z","v":9340,"vw":12.467853},{"c":12.56,"h":12.56,"l":12.4675,"n":202,"o":12.495,"t":"2026-09-29T17:30:00Z","v":7686,"vw":12.503246},{"c":12.515,"h":12.545,"l":12.47,"n":169,"o":12.54,"t":"2026-09-29T17:45:00Z","v":8543,"vw":12.513387},{"c":12.49,"h":12.54,"l":12.49,"n":113,"o":12.53,"t":"2026-09-29T18:00:00Z","v":5441,"vw":12.512704},{"c":12.51,"h":12.5174,"l":12.48,"n":214,"o":12.5,"t":"2026-09-29T18:15:00Z","v":14446,"vw":12.498404},{"c":12.52,"h":12.55,"l":12.5,"n":175,"o":12.52,"t":"2026-09-29T18:30:00Z","v":12599,"vw":12.530155},{"c":12.5,"h":12.5158,"l":12.49,"n":83,"o":12.5158,"t":"2026-09-29T18:45:00Z","v":4461,"vw":12.493592},{"c":12.485,"h":12.53,"l":12.485,"n":173,"o":12.53,"t":"2026-09-29T19:00:00Z","v":7429,"vw":12.507412},{"c":12.48,"h":12.51,"l":12.47,"n":196,"o":12.49,"t":"2026-09-29T19:15:00Z","v":21348,"vw":12.493503},{"c":12.52,"h":12.53,"l":12.47,"n":385,"o":12.48,"t":"2026-09-29T19:30:00Z","v":30583,"vw":12.495989},{"c":12.55,"h":12.55,"l":12.5,"n":909,"o":12.5125,"t":"2026-09-29T19:45:00Z","v":93067,"vw":12.534772},{"c":12.56,"h":12.56,"l":12.54,"n":13,"o":12.54,"t":"2026-09-29T20:00:00Z","v":61258,"vw":12.540605},{"c":12.41,"h":12.61,"l":12.37,"n":164,"o":12.61,"t":"2026-09-30T13:30:00Z","v":20153,"vw":12.426771},{"c":12.44,"h":12.47,"l":12.3915,"n":42,"o":12.3915,"t":"2026-09-30T13:45:00Z","v":2436,"vw":12.434581},{"c":12.405,"h":12.435,"l":12.39,"n":71,"o":12.42,"t":"2026-09-30T14:00:00Z","v":6114,"vw":12.406386},{"c":12.5,"h":12.57,"l":12.395,"n":168,"o":12.395,"t":"2026-09-30T14:15:00Z","v":18939,"vw":12.518824},{"c":12.52,"h":12.54,"l":12.48,"n":144,"o":12.5,"t":"2026-09-30T14:30:00Z","v":10680,"vw":12.510009},{"c":12.525,"h":12.565,"l":12.49,"n":172,"o":12.55,"t":"2026-09-30T14:45:00Z","v":20591,"vw":12.537875},{"c":12.51,"h":12.56,"l":12.49,"n":138,"o":12.515,"t":"2026-09-30T15:00:00Z","v":14131,"vw":12.511879},{"c":12.475,"h":12.5399,"l":12.44,"n":184,"o":12.51,"t":"2026-09-30T15:15:00Z","v":17331,"vw":12.465233},{"c":12.445,"h":12.485,"l":12.44,"n":103,"o":12.46,"t":"2026-09-30T15:30:00Z","v":3326,"vw":12.463551},{"c":12.53,"h":12.56,"l":12.46,"n":133,"o":12.46,"t":"2026-09-30T15:45:00Z","v":13213,"vw":12.514484},{"c":12.53,"h":12.568,"l":12.5,"n":230,"o":12.56,"t":"2026-09-30T16:00:00Z","v":22439,"vw":12.532512},{"c":12.71,"h":12.71,"l":12.53,"n":257,"o":12.53,"t":"2026-09-30T16:15:00Z","v":18790,"vw":12.626954},{"c":12.65,"h":12.71,"l":12.65,"n":86,"o":12.7,"t":"2026-09-30T16:30:00Z","v":5302,"vw":12.681925},{"c":12.68,"h":12.68,"l":12.62,"n":114,"o":12.635,"t":"2026-09-30T16:45:00Z","v":14111,"vw":12.655852},{"c":12.83,"h":12.86,"l":12.69,"n":217,"o":12.698,"t":"2026-09-30T17:00:00Z","v":48957,"vw":12.796202},{"c":12.77,"h":12.81,"l":12.73,"n":277,"o":12.81,"t":"2026-09-30T17:15:00Z","v":33435,"vw":12.77187},{"c":12.826,"h":12.84,"l":12.75,"n":207,"o":12.76,"t":"2026-09-30T17:30:00Z","v":22514,"vw":12.801753},{"c":12.92,"h":12.92,"l":12.78,"n":203,"o":12.81,"t":"2026-09-30T17:45:00Z","v":20972,"vw":12.844482},{"c":12.93,"h":12.93,"l":12.89,"n":471,"o":12.9,"t":"2026-09-30T18:00:00Z","v":48261,"vw":12.90953},{"c":12.89,"h":12.93,"l":12.87,"n":603,"o":12.92,"t":"2026-09-30T18:15:00Z","v":56667,"vw":12.898803},{"c":13.03,"h":13.03,"l":12.9,"n":228,"o":12.9,"t":"2026-09-30T18:30:00Z","v":16299,"vw":12.985018},{"c":12.96,"h":13.03,"l":12.96,"n":325,"o":13.01,"t":"2026-09-30T18:45:00Z","v":28442,"vw":12.998148},{"c":12.98,"h":12.99,"l":12.93,"n":130,"o":12.96,"t":"2026-09-30T19:00:00Z","v":10500,"vw":12.948179},{"c":12.81,"h":12.98,"l":12.81,"n":251,"o":12.97,"t":"2026-09-30T19:15:00Z","v":17598,"vw":12.913741},{"c":12.85,"h":12.86,"l":12.8,"n":186,"o":12.8,"t":"2026-09-30T19:30:00Z","v":14934,"vw":12.835454},{"c":12.845,"h":12.875,"l":12.78,"n":749,"o":12.85,"t":"2026-09-30T19:45:00Z","v":76547,"vw":12.829701},{"c":12.85,"h":12.85,"l":12.85,"n":12,"o":12.85,"t":"2026-09-30T20:00:00Z","v":42485,"vw":12.85},{"c":12.65,"h":12.885,"l":12.65,"n":102,"o":12.69,"t":"2026-10-01T13:30:00Z","v":8829,"vw":12.703082},{"c":12.585,"h":12.6799,"l":12.585,"n":67,"o":12.65,"t":"2026-10-01T13:45:00Z","v":7156,"vw":12.62406},{"c":12.46,"h":12.53,"l":12.42,"n":211,"o":12.51,"t":"2026-10-01T14:00:00Z","v":16949,"vw":12.481959},{"c":12.3799,"h":12.51,"l":12.28,"n":323,"o":12.49,"t":"2026-10-01T14:15:00Z","v":49148,"vw":12.340008},{"c":12.3699,"h":12.4,"l":12.32,"n":127,"o":12.3987,"t":"2026-10-01T14:30:00Z","v":11065,"vw":12.353989},{"c":12.25,"h":12.32,"l":12.24,"n":181,"o":12.32,"t":"2026-10-01T14:45:00Z","v":11244,"vw":12.263494},{"c":12.17,"h":12.24,"l":12.15,"n":260,"o":12.24,"t":"2026-10-01T15:00:00Z","v":23854,"vw":12.207461},{"c":12.24,"h":12.3,"l":12.15,"n":301,"o":12.17,"t":"2026-10-01T15:15:00Z","v":38238,"vw":12.245782},{"c":12.175,"h":12.24,"l":12.1,"n":325,"o":12.23,"t":"2026-10-01T15:30:00Z","v":42167,"vw":12.136209},{"c":12.11,"h":12.2,"l":12.1,"n":382,"o":12.18,"t":"2026-10-01T15:45:00Z","v":28090,"vw":12.142497},{"c":12.0899,"h":12.12,"l":12.06,"n":243,"o":12.105,"t":"2026-10-01T16:00:00Z","v":28653,"vw":12.086369},{"c":12.225,"h":12.245,"l":12.08,"n":924,"o":12.088,"t":"2026-10-01T16:15:00Z","v":92322,"vw":12.156933},{"c":12.26,"h":12.26,"l":12.18,"n":183,"o":12.23,"t":"2026-10-01T16:30:00Z","v":29125,"vw":12.228775},{"c":12.27,"h":12.27,"l":12.22,"n":321,"o":12.26,"t":"2026-10-01T16:45:00Z","v":51053,"vw":12.244615},{"c":12.315,"h":12.35,"l":12.23,"n":240,"o":12.265,"t":"2026-10-01T17:00:00Z","v":67930,"vw":12.286004},{"c":12.45,"h":12.5,"l":12.315,"n":637,"o":12.315,"t":"2026-10-01T17:15:00Z","v":66986,"vw":12.43816},{"c":12.56,"h":12.62,"l":12.44,"n":483,"o":12.45,"t":"2026-10-01T17:30:00Z","v":86059,"vw":12.52873},{"c":12.445,"h":12.55,"l":12.44,"n":94,"o":12.54,"t":"2026-10-01T17:45:00Z","v":9844,"vw":12.510969},{"c":12.39,"h":12.53,"l":12.39,"n":165,"o":12.47,"t":"2026-10-01T18:00:00Z","v":12860,"vw":12.442119},{"c":12.4,"h":12.43,"l":12.36,"n":153,"o":12.39,"t":"2026-10-01T18:15:00Z","v":7054,"vw":12.40151},{"c":12.4,"h":12.43,"l":12.3501,"n":195,"o":12.375,"t":"2026-10-01T18:30:00Z","v":11442,"vw":12.40074},{"c":12.43,"h":12.43,"l":12.37,"n":131,"o":12.38,"t":"2026-10-01T18:45:00Z","v":7420,"vw":12.38383},{"c":12.45,"h":12.46,"l":12.41,"n":115,"o":12.43,"t":"2026-10-01T19:00:00Z","v":8686,"vw":12.44049},{"c":12.42,"h":12.45,"l":12.42,"n":138,"o":12.44,"t":"2026-10-01T19:15:00Z","v":11047,"vw":12.437069},{"c":12.3823,"h":12.44,"l":12.36,"n":528,"o":12.435,"t":"2026-10-01T19:30:00Z","v":57677,"vw":12.40926},{"c":12.44,"h":12.47,"l":12.37,"n":659,"o":12.38,"t":"2026-10-01T19:45:00Z","v":55963,"vw":12.433027},{"c":12.43,"h":12.43,"l":12.43,"n":9,"o":12.43,"t":"2026-10-01T20:00:00Z","v":96304,"vw":12.43},{"c":12.495,"h":12.645,"l":12.3101,"n":305,"o":12.43,"t":"2026-10-02T13:30:00Z","v":59810,"vw":12.380413},{"c":12.46,"h":12.605,"l":12.43,"n":138,"o":12.58,"t":"2026-10-02T13:45:00Z","v":11286,"vw":12.513157},{"c":12.51,"h":12.57,"l":12.4,"n":118,"o":12.43,"t":"2026-10-02T14:00:00Z","v":8924,"vw":12.494352},{"c":12.48,"h":12.54,"l":12.3602,"n":240,"o":12.52,"t":"2026-10-02T14:15:00Z","v":26537,"vw":12.455135},{"c":12.46,"h":12.525,"l":12.45,"n":177,"o":12.485,"t":"2026-10-02T14:30:00Z","v":12802,"vw":12.495112},{"c":12.43,"h":12.5012,"l":12.43,"n":163,"o":12.48,"t":"2026-10-02T14:45:00Z","v":10353,"vw":12.471315},{"c":12.33,"h":12.4592,"l":12.33,"n":178,"o":12.44,"t":"2026-10-02T15:00:00Z","v":12794,"vw":12.401946},{"c":12.34,"h":12.415,"l":12.28,"n":1173,"o":12.325,"t":"2026-10-02T15:15:00Z","v":170699,"vw":12.354598},{"c":12.3,"h":12.4,"l":12.3,"n":264,"o":12.34,"t":"2026-10-02T15:30:00Z","v":22430,"vw":12.341227},{"c":12.39,"h":12.4,"l":12.285,"n":303,"o":12.3,"t":"2026-10-02T15:45:00Z","v":26761,"vw":12.350183},{"c":12.325,"h":12.4,"l":12.2705,"n":297,"o":12.39,"t":"2026-10-02T16:00:00Z","v":25986,"vw":12.330658},{"c":12.38,"h":12.425,"l":12.3305,"n":232,"o":12.34,"t":"2026-10-02T16:15:00Z","v":19626,"vw":12.398916},{"c":12.39,"h":12.41,"l":12.36,"n":132,"o":12.38,"t":"2026-10-02T16:30:00Z","v":7200,"vw":12.38952},{"c":12.45,"h":12.49,"l":12.38,"n":160,"o":12.38,"t":"2026-10-02T16:45:00Z","v":15253,"vw":12.446966},{"c":12.455,"h":12.455,"l":12.4,"n":140,"o":12.44,"t":"2026-10-02T17:00:00Z","v":11898,"vw":12.42195},{"c":12.45,"h":12.49,"l":12.45,"n":138,"o":12.455,"t":"2026-10-02T17:15:00Z","v":10155,"vw":12.467011},{"c":12.435,"h":12.45,"l":12.41,"n":220,"o":12.45,"t":"2026-10-02T17:30:00Z","v":14041,"vw":12.429384},{"c":12.49,"h":12.49,"l":12.43,"n":119,"o":12.45,"t":"2026-10-02T17:45:00Z","v":6114,"vw":12.448594},{"c":12.51,"h":12.51,"l":12.48,"n":109,"o":12.49,"t":"2026-10-02T18:00:00Z","v":6351,"vw":12.494667},{"c":12.43,"h":12.5,"l":12.43,"n":147,"o":12.5,"t":"2026-10-02T18:15:00Z","v":6711,"vw":12.476277},{"c":12.46,"h":12.47,"l":12.42,"n":104,"o":12.42,"t":"2026-10-02T18:30:00Z","v":5112,"vw":12.437164},{"c":12.49,"h":12.49,"l":12.46,"n":124,"o":12.46,"t":"2026-10-02T18:45:00Z","v":6502,"vw":12.482629},{"c":12.49,"h":12.49,"l":12.46,"n":109,"o":12.48,"t":"2026-10-02T19:00:00Z","v":7325,"vw":12.476158},{"c":12.46,"h":12.51,"l":12.46,"n":150,"o":12.495,"t":"2026-10-02T19:15:00Z","v":8850,"vw":12.491823},{"c":12.46,"h":12.46,"l":12.43,"n":280,"o":12.46,"t":"2026-10-02T19:30:00Z","v":18754,"vw":12.447931},{"c":12.38,"h":12.47,"l":12.37,"n":818,"o":12.46,"t":"2026-10-02T19:45:00Z","v":84505,"vw":12.400142},{"c":12.38,"h":12.38,"l":12.38,"n":12,"o":12.38,"t":"2026-10-02T20:00:00Z","v":159769,"vw":12.38},{"c":12.54,"h":12.54,"l":12.51,"n":4,"o":12.52,"t":"2026-10-05T08:15:00Z","v":1726,"vw":12.520446},{"c":12.72,"h":12.72,"l":12.61,"n":7,"o":12.61,"t":"2026-10-05T08:30:00Z","v":814,"vw":12.684236},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-05T08:45:00Z","v":144,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-05T09:15:00Z","v":2300,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-05T09:30:00Z","v":489,"vw":12.6},{"c":12.62,"h":12.62,"l":12.61,"n":2,"o":12.61,"t":"2026-10-05T09:45:00Z","v":295,"vw":12.61661},{"c":12.66,"h":12.66,"l":12.61,"n":3,"o":12.65,"t":"2026-10-05T10:00:00Z","v":355,"vw":12.635352},{"c":12.63,"h":12.65,"l":12.63,"n":2,"o":12.65,"t":"2026-10-05T10:15:00Z","v":533,"vw":12.637917},{"c":12.68,"h":12.7,"l":12.68,"n":4,"o":12.7,"t":"2026-10-05T11:15:00Z","v":2078,"vw":12.69},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-05T11:45:00Z","v":201,"vw":12.92},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-05T12:00:00Z","v":200,"vw":12.93},{"c":12.976,"h":12.976,"l":12.95,"n":8,"o":12.95,"t":"2026-10-05T12:15:00Z","v":1035,"vw":12.963},{"c":12.9759,"h":12.9759,"l":12.95,"n":6,"o":12.95,"t":"2026-10-05T12:30:00Z","v":1116,"vw":12.953957},{"c":12.9688,"h":13.2,"l":12.885,"n":293,"o":12.92,"t":"2026-10-05T13:30:00Z","v":36044,"vw":13.03656},{"c":13.01,"h":13.0299,"l":12.865,"n":284,"o":13.005,"t":"2026-10-05T13:45:00Z","v":29876,"vw":12.956127},{"c":13.13,"h":13.155,"l":12.985,"n":179,"o":12.985,"t":"2026-10-05T14:00:00Z","v":16302,"vw":13.090626},{"c":13.2,"h":13.255,"l":13.08,"n":283,"o":13.1309,"t":"2026-10-05T14:15:00Z","v":26399,"vw":13.160874},{"c":13.175,"h":13.2,"l":13.0524,"n":279,"o":13.17,"t":"2026-10-05T14:30:00Z","v":58496,"vw":13.124981},{"c":13.23,"h":13.255,"l":13.165,"n":143,"o":13.165,"t":"2026-10-05T14:45:00Z","v":8336,"vw":13.214283},{"c":13.2,"h":13.25,"l":13.152,"n":301,"o":13.235,"t":"2026-10-05T15:00:00Z","v":47187,"vw":13.203185},{"c":13.1501,"h":13.21,"l":13.1301,"n":248,"o":13.19,"t":"2026-10-05T15:15:00Z","v":18667,"vw":13.175953},{"c":13.12,"h":13.17,"l":13.09,"n":259,"o":13.165,"t":"2026-10-05T15:30:00Z","v":24529,"vw":13.136883},{"c":13.1699,"h":13.18,"l":13.11,"n":283,"o":13.12,"t":"2026-10-05T15:45:00Z","v":34669,"vw":13.144206},{"c":13.11,"h":13.16,"l":13.0976,"n":182,"o":13.145,"t":"2026-10-05T16:00:00Z","v":13046,"vw":13.131467},{"c":13.18,"h":13.2,"l":13.1,"n":315,"o":13.11,"t":"2026-10-05T16:15:00Z","v":36728,"vw":13.156916},{"c":13.25,"h":13.29,"l":13.18,"n":375,"o":13.18,"t":"2026-10-05T16:30:00Z","v":27609,"vw":13.230722},{"c":13.35,"h":13.35,"l":13.23,"n":228,"o":13.23,"t":"2026-10-05T16:45:00Z","v":27846,"vw":13.319253},{"c":13.32,"h":13.385,"l":13.31,"n":241,"o":13.35,"t":"2026-10-05T17:00:00Z","v":22111,"vw":13.344067},{"c":13.33,"h":13.3894,"l":13.32,"n":168,"o":13.32,"t":"2026-10-05T17:15:00Z","v":25417,"vw":13.344982},{"c":13.318,"h":13.32,"l":13.25,"n":162,"o":13.32,"t":"2026-10-05T17:30:00Z","v":23515,"vw":13.277464},{"c":13.37,"h":13.395,"l":13.32,"n":183,"o":13.32,"t":"2026-10-05T17:45:00Z","v":15218,"vw":13.353592},{"c":13.385,"h":13.4,"l":13.3601,"n":264,"o":13.3836,"t":"2026-10-05T18:00:00Z","v":20070,"vw":13.381976},{"c":13.36,"h":13.4,"l":13.35,"n":284,"o":13.385,"t":"2026-10-05T18:15:00Z","v":23364,"vw":13.371489},{"c":13.32,"h":13.36,"l":13.31,"n":197,"o":13.345,"t":"2026-10-05T18:30:00Z","v":16219,"vw":13.336009},{"c":13.32,"h":13.33,"l":13.29,"n":224,"o":13.32,"t":"2026-10-05T18:45:00Z","v":17533,"vw":13.309611},{"c":13.435,"h":13.435,"l":13.33,"n":353,"o":13.33,"t":"2026-10-05T19:00:00Z","v":35111,"vw":13.394845},{"c":13.305,"h":13.445,"l":13.305,"n":332,"o":13.435,"t":"2026-10-05T19:15:00Z","v":31722,"vw":13.370352},{"c":13.32,"h":13.33,"l":13.265,"n":237,"o":13.305,"t":"2026-10-05T19:30:00Z","v":16943,"vw":13.297645},{"c":13.3,"h":13.35,"l":13.27,"n":1453,"o":13.32,"t":"2026-10-05T19:45:00Z","v":164295,"vw":13.317047},{"c":13.48,"h":13.48,"l":13.27,"n":14,"o":13.31,"t":"2026-10-05T20:00:00Z","v":111375,"vw":13.270326},{"c":13.0789,"h":13.0789,"l":13.0789,"n":1,"o":13.0789,"t":"2026-10-05T23:45:00Z","v":100,"vw":13.0789},{"c":13.4,"h":13.4,"l":13.35,"n":4,"o":13.35,"t":"2026-10-06T12:45:00Z","v":307,"vw":13.376303},{"c":13.245,"h":13.5299,"l":13.245,"n":145,"o":13.34,"t":"2026-10-06T13:30:00Z","v":20512,"vw":13.42849},{"c":13.5,"h":13.52,"l":13.255,"n":237,"o":13.26,"t":"2026-10-06T13:45:00Z","v":42541,"vw":13.412045},{"c":13.565,"h":13.59,"l":13.48,"n":211,"o":13.505,"t":"2026-10-06T14:00:00Z","v":25332,"vw":13.524154},{"c":13.52,"h":13.545,"l":13.4,"n":185,"o":13.54,"t":"2026-10-06T14:15:00Z","v":14419,"vw":13.467746},{"c":13.505,"h":13.55,"l":13.5,"n":131,"o":13.5,"t":"2026-10-06T14:30:00Z","v":9570,"vw":13.524886},{"c":13.415,"h":13.5499,"l":13.41,"n":86,"o":13.5499,"t":"2026-10-06T14:45:00Z","v":10328,"vw":13.45393},{"c":13.435,"h":13.44,"l":13.3901,"n":117,"o":13.43,"t":"2026-10-06T15:00:00Z","v":8635,"vw":13.413623},{"c":13.5,"h":13.5,"l":13.41,"n":187,"o":13.44,"t":"2026-10-06T15:15:00Z","v":16331,"vw":13.453967},{"c":13.565,"h":13.58,"l":13.5,"n":177,"o":13.5,"t":"2026-10-06T15:30:00Z","v":21275,"vw":13.553405},{"c":13.65,"h":13.68,"l":13.58,"n":234,"o":13.58,"t":"2026-10-06T15:45:00Z","v":23923,"vw":13.647604},{"c":13.65,"h":13.69,"l":13.595,"n":368,"o":13.67,"t":"2026-10-06T16:00:00Z","v":35924,"vw":13.64812},{"c":13.64,"h":13.67,"l":13.61,"n":204,"o":13.625,"t":"2026-10-06T16:15:00Z","v":19828,"vw":13.645621},{"c":13.685,"h":13.7,"l":13.64,"n":221,"o":13.64,"t":"2026-10-06T16:30:00Z","v":22826,"vw":13.679099},{"c":13.68,"h":13.7,"l":13.61,"n":324,"o":13.685,"t":"2026-10-06T16:45:00Z","v":30344,"vw":13.65151},{"c":13.715,"h":13.715,"l":13.645,"n":230,"o":13.66,"t":"2026-10-06T17:00:00Z","v":19281,"vw":13.667533},{"c":13.68,"h":13.72,"l":13.66,"n":219,"o":13.72,"t":"2026-10-06T17:15:00Z","v":16009,"vw":13.690952},{"c":13.685,"h":13.74,"l":13.65,"n":317,"o":13.67,"t":"2026-10-06T17:30:00Z","v":36539,"vw":13.703004},{"c":13.75,"h":13.81,"l":13.695,"n":285,"o":13.7,"t":"2026-10-06T17:45:00Z","v":41342,"vw":13.755214},{"c":13.655,"h":13.75,"l":13.655,"n":116,"o":13.75,"t":"2026-10-06T18:00:00Z","v":8529,"vw":13.715772},{"c":13.7425,"h":13.765,"l":13.63,"n":243,"o":13.6545,"t":"2026-10-06T18:15:00Z","v":35306,"vw":13.697305},{"c":13.74,"h":13.74,"l":13.715,"n":73,"o":13.74,"t":"2026-10-06T18:30:00Z","v":3674,"vw":13.732748},{"c":13.69,"h":13.75,"l":13.675,"n":146,"o":13.75,"t":"2026-10-06T18:45:00Z","v":12620,"vw":13.707672},{"c":13.7,"h":13.71,"l":13.68,"n":240,"o":13.695,"t":"2026-10-06T19:00:00Z","v":21755,"vw":13.701985},{"c":13.66,"h":13.71,"l":13.65,"n":384,"o":13.7,"t":"2026-10-06T19:15:00Z","v":34875,"vw":13.681639},{"c":13.56,"h":13.63,"l":13.53,"n":384,"o":13.62,"t":"2026-10-06T19:30:00Z","v":23942,"vw":13.572211},{"c":13.6,"h":13.615,"l":13.55,"n":825,"o":13.55,"t":"2026-10-06T19:45:00Z","v":65488,"vw":13.587064},{"c":13.59,"h":13.59,"l":13.59,"n":9,"o":13.59,"t":"2026-10-06T20:00:00Z","v":48622,"vw":13.59},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-07T09:45:00Z","v":1884,"vw":13.59},{"c":13.54,"h":13.55,"l":13.54,"n":4,"o":13.55,"t":"2026-10-07T11:30:00Z","v":712,"vw":13.545668},{"c":13.54,"h":13.7,"l":13.54,"n":4,"o":13.7,"t":"2026-10-07T12:45:00Z","v":877,"vw":13.558286},{"c":13.49,"h":13.5564,"l":13.49,"n":2,"o":13.5564,"t":"2026-10-07T13:15:00Z","v":459,"vw":13.514014},{"c":13.17,"h":13.59,"l":13.1,"n":359,"o":13.59,"t":"2026-10-07T13:30:00Z","v":51674,"vw":13.265542},{"c":13.01,"h":13.12,"l":12.99,"n":167,"o":13.12,"t":"2026-10-07T13:45:00Z","v":23219,"vw":13.041092},{"c":13.24,"h":13.24,"l":13,"n":255,"o":13.03,"t":"2026-10-07T14:00:00Z","v":37886,"vw":13.103385},{"c":13.16,"h":13.24,"l":13.105,"n":110,"o":13.24,"t":"2026-10-07T14:15:00Z","v":22837,"vw":13.204201},{"c":13.108,"h":13.18,"l":13.05,"n":140,"o":13.155,"t":"2026-10-07T14:30:00Z","v":36695,"vw":13.108237},{"c":13.13,"h":13.165,"l":13.09,"n":85,"o":13.1,"t":"2026-10-07T14:45:00Z","v":6701,"vw":13.136327},{"c":13.15,"h":13.15,"l":13.06,"n":141,"o":13.12,"t":"2026-10-07T15:00:00Z","v":11838,"vw":13.104939},{"c":13.11,"h":13.18,"l":13.09,"n":123,"o":13.15,"t":"2026-10-07T15:15:00Z","v":9906,"vw":13.122273},{"c":13.15,"h":13.19,"l":13.1,"n":200,"o":13.13,"t":"2026-10-07T15:30:00Z","v":16762,"vw":13.141734},{"c":13.12,"h":13.2,"l":13.12,"n":75,"o":13.155,"t":"2026-10-07T15:45:00Z","v":5364,"vw":13.169907},{"c":13.13,"h":13.13,"l":13.09,"n":157,"o":13.13,"t":"2026-10-07T16:00:00Z","v":18907,"vw":13.10939},{"c":13.185,"h":13.185,"l":13.13,"n":238,"o":13.135,"t":"2026-10-07T16:15:00Z","v":38337,"vw":13.145766},{"c":13.16,"h":13.2,"l":13.15,"n":109,"o":13.19,"t":"2026-10-07T16:30:00Z","v":14295,"vw":13.181933},{"c":13.14,"h":13.16,"l":13.1105,"n":67,"o":13.16,"t":"2026-10-07T16:45:00Z","v":7600,"vw":13.13429},{"c":13.25,"h":13.25,"l":13.12,"n":117,"o":13.12,"t":"2026-10-07T17:00:00Z","v":11995,"vw":13.180913},{"c":13.23,"h":13.26,"l":13.22,"n":46,"o":13.24,"t":"2026-10-07T17:15:00Z","v":3714,"vw":13.232943},{"c":13.3082,"h":13.3082,"l":13.23,"n":106,"o":13.23,"t":"2026-10-07T17:30:00Z","v":7540,"vw":13.27338},{"c":13.18,"h":13.29,"l":13.18,"n":108,"o":13.29,"t":"2026-10-07T17:45:00Z","v":12046,"vw":13.206825},{"c":13.21,"h":13.2293,"l":13.1301,"n":229,"o":13.18,"t":"2026-10-07T18:00:00Z","v":26221,"vw":13.186958},{"c":13.1517,"h":13.235,"l":13.14,"n":102,"o":13.225,"t":"2026-10-07T18:15:00Z","v":17430,"vw":13.160028},{"c":13.125,"h":13.15,"l":13.04,"n":324,"o":13.14,"t":"2026-10-07T18:30:00Z","v":41184,"vw":13.097805},{"c":13.052,"h":13.1399,"l":13.05,"n":132,"o":13.125,"t":"2026-10-07T18:45:00Z","v":18680,"vw":13.090426},{"c":13.04,"h":13.09,"l":13.01,"n":220,"o":13.055,"t":"2026-10-07T19:00:00Z","v":27918,"vw":13.068442},{"c":13,"h":13.06,"l":12.99,"n":216,"o":13.038,"t":"2026-10-07T19:15:00Z","v":24002,"vw":13.025044},{"c":13,"h":13.02,"l":12.962,"n":235,"o":12.99,"t":"2026-10-07T19:30:00Z","v":24235,"vw":12.993763},{"c":12.97,"h":13,"l":12.94,"n":682,"o":13,"t":"2026-10-07T19:45:00Z","v":60598,"vw":12.958609},{"c":12.97,"h":12.97,"l":12.97,"n":11,"o":12.97,"t":"2026-10-07T20:00:00Z","v":30783,"vw":12.97},{"c":13,"h":13,"l":12.9,"n":5,"o":12.9,"t":"2026-10-08T11:00:00Z","v":310,"vw":12.949664},{"c":12.37,"h":12.42,"l":12.37,"n":12,"o":12.42,"t":"2026-10-08T13:15:00Z","v":1000,"vw":12.381261},{"c":12.92,"h":12.95,"l":12.42,"n":743,"o":12.89,"t":"2026-10-08T13:30:00Z","v":114069,"vw":12.804028},{"c":13.05,"h":13.13,"l":12.92,"n":657,"o":12.97,"t":"2026-10-08T13:45:00Z","v":90925,"vw":13.040664},{"c":12.87,"h":13.1,"l":12.87,"n":276,"o":13.08,"t":"2026-10-08T14:00:00Z","v":30905,"vw":13.014121},{"c":12.89,"h":12.9,"l":12.8501,"n":177,"o":12.88,"t":"2026-10-08T14:15:00Z","v":16449,"vw":12.879904},{"c":12.84,"h":13.01,"l":12.84,"n":260,"o":12.91,"t":"2026-10-08T14:30:00Z","v":34198,"vw":12.926377},{"c":12.87,"h":12.94,"l":12.81,"n":196,"o":12.845,"t":"2026-10-08T14:45:00Z","v":21733,"vw":12.869371},{"c":12.81,"h":12.89,"l":12.785,"n":195,"o":12.89,"t":"2026-10-08T15:00:00Z","v":18186,"vw":12.836043},{"c":12.77,"h":12.88,"l":12.77,"n":119,"o":12.8,"t":"2026-10-08T15:15:00Z","v":16459,"vw":12.842209},{"c":12.67,"h":12.76,"l":12.67,"n":247,"o":12.75,"t":"2026-10-08T15:30:00Z","v":31848,"vw":12.720439},{"c":12.66,"h":12.7,"l":12.64,"n":751,"o":12.675,"t":"2026-10-08T15:45:00Z","v":100167,"vw":12.672244},{"c":12.75,"h":12.75,"l":12.65,"n":297,"o":12.675,"t":"2026-10-08T16:00:00Z","v":36563,"vw":12.700073},{"c":12.66,"h":12.84,"l":12.66,"n":167,"o":12.75,"t":"2026-10-08T16:15:00Z","v":17879,"vw":12.764235},{"c":12.62,"h":12.6698,"l":12.61,"n":144,"o":12.66,"t":"2026-10-08T16:30:00Z","v":25778,"vw":12.646048},{"c":12.6,"h":12.6476,"l":12.555,"n":318,"o":12.62,"t":"2026-10-08T16:45:00Z","v":43731,"vw":12.599013},{"c":12.65,"h":12.685,"l":12.61,"n":350,"o":12.62,"t":"2026-10-08T17:00:00Z","v":39173,"vw":12.642907},{"c":12.58,"h":12.65,"l":12.5701,"n":213,"o":12.65,"t":"2026-10-08T17:15:00Z","v":32820,"vw":12.597414},{"c":12.72,"h":12.72,"l":12.61,"n":190,"o":12.61,"t":"2026-10-08T17:30:00Z","v":17388,"vw":12.66215},{"c":12.76,"h":12.7897,"l":12.69,"n":179,"o":12.72,"t":"2026-10-08T17:45:00Z","v":21185,"vw":12.749044},{"c":12.75,"h":12.81,"l":12.73,"n":153,"o":12.795,"t":"2026-10-08T18:00:00Z","v":29319,"vw":12.764233},{"c":12.74,"h":12.755,"l":12.73,"n":122,"o":12.75,"t":"2026-10-08T18:15:00Z","v":9222,"vw":12.746319},{"c":12.73,"h":12.76,"l":12.73,"n":89,"o":12.74,"t":"2026-10-08T18:30:00Z","v":10297,"vw":12.742511},{"c":12.7,"h":12.73,"l":12.68,"n":109,"o":12.73,"t":"2026-10-08T18:45:00Z","v":7786,"vw":12.705216},{"c":12.7,"h":12.705,"l":12.665,"n":156,"o":12.692,"t":"2026-10-08T19:00:00Z","v":10748,"vw":12.684673},{"c":12.722,"h":12.75,"l":12.68,"n":179,"o":12.7,"t":"2026-10-08T19:15:00Z","v":10639,"vw":12.710052},{"c":12.73,"h":12.76,"l":12.7,"n":335,"o":12.735,"t":"2026-10-08T19:30:00Z","v":30693,"vw":12.734952},{"c":12.69,"h":12.74,"l":12.65,"n":687,"o":12.73,"t":"2026-10-08T19:45:00Z","v":62597,"vw":12.682792},{"c":12.69,"h":12.69,"l":12.69,"n":8,"o":12.69,"t":"2026-10-08T20:00:00Z","v":42709,"vw":12.69},{"c":12.5501,"h":12.74,"l":12.54,"n":94,"o":12.69,"t":"2026-10-09T13:30:00Z","v":12977,"vw":12.651883},{"c":12.69,"h":12.7195,"l":12.5701,"n":91,"o":12.5701,"t":"2026-10-09T13:45:00Z","v":7573,"vw":12.615639},{"c":12.64,"h":12.71,"l":12.6,"n":99,"o":12.66,"t":"2026-10-09T14:00:00Z","v":7486,"vw":12.663435},{"c":12.69,"h":12.7095,"l":12.65,"n":151,"o":12.65,"t":"2026-10-09T14:15:00Z","v":14463,"vw":12.679176},{"c":12.72,"h":12.75,"l":12.6817,"n":60,"o":12.6817,"t":"2026-10-09T14:30:00Z","v":5953,"vw":12.716817},{"c":12.77,"h":12.77,"l":12.705,"n":65,"o":12.73,"t":"2026-10-09T14:45:00Z","v":5621,"vw":12.734964},{"c":12.85,"h":12.85,"l":12.73,"n":41,"o":12.76,"t":"2026-10-09T15:00:00Z","v":2529,"vw":12.77538},{"c":12.83,"h":12.87,"l":12.81,"n":73,"o":12.865,"t":"2026-10-09T15:15:00Z","v":5542,"vw":12.836921},{"c":12.73,"h":12.83,"l":12.72,"n":63,"o":12.825,"t":"2026-10-09T15:30:00Z","v":6377,"vw":12.770572},{"c":12.75,"h":12.76,"l":12.71,"n":81,"o":12.75,"t":"2026-10-09T15:45:00Z","v":7127,"vw":12.740858},{"c":12.65,"h":12.74,"l":12.65,"n":72,"o":12.74,"t":"2026-10-09T16:00:00Z","v":5816,"vw":12.703955},{"c":12.63,"h":12.65,"l":12.59,"n":97,"o":12.65,"t":"2026-10-09T16:15:00Z","v":7859,"vw":12.626601},{"c":12.59,"h":12.67,"l":12.56,"n":123,"o":12.635,"t":"2026-10-09T16:30:00Z","v":9817,"vw":12.621868},{"c":12.6,"h":12.625,"l":12.59,"n":80,"o":12.59,"t":"2026-10-09T16:45:00Z","v":5480,"vw":12.60949},{"c":12.585,"h":12.615,"l":12.5734,"n":68,"o":12.6,"t":"2026-10-09T17:00:00Z","v":6512,"vw":12.59819},{"c":12.56,"h":12.62,"l":12.56,"n":91,"o":12.59,"t":"2026-10-09T17:15:00Z","v":6009,"vw":12.588986},{"c":12.56,"h":12.61,"l":12.56,"n":74,"o":12.58,"t":"2026-10-09T17:30:00Z","v":5282,"vw":12.590657},{"c":12.62,"h":12.62,"l":12.57,"n":25,"o":12.57,"t":"2026-10-09T17:45:00Z","v":1624,"vw":12.592325},{"c":12.61,"h":12.615,"l":12.59,"n":35,"o":12.61,"t":"2026-10-09T18:00:00Z","v":2242,"vw":12.608238},{"c":12.5977,"h":12.625,"l":12.58,"n":96,"o":12.625,"t":"2026-10-09T18:15:00Z","v":8567,"vw":12.595145},{"c":12.555,"h":12.585,"l":12.55,"n":48,"o":12.585,"t":"2026-10-09T18:30:00Z","v":3285,"vw":12.563869},{"c":12.56,"h":12.58,"l":12.515,"n":249,"o":12.57,"t":"2026-10-09T18:45:00Z","v":25049,"vw":12.538764},{"c":12.65,"h":12.655,"l":12.53,"n":315,"o":12.565,"t":"2026-10-09T19:00:00Z","v":73048,"vw":12.594845},{"c":12.63,"h":12.65,"l":12.6,"n":115,"o":12.65,"t":"2026-10-09T19:15:00Z","v":8359,"vw":12.618318},{"c":12.58,"h":12.64,"l":12.575,"n":197,"o":12.62,"t":"2026-10-09T19:30:00Z","v":19670,"vw":12.614181},{"c":12.64,"h":12.66,"l":12.5655,"n":649,"o":12.58,"t":"2026-10-09T19:45:00Z","v":63791,"vw":12.620976},{"c":12.65,"h":12.65,"l":12.65,"n":11,"o":12.65,"t":"2026-10-09T20:00:00Z","v":30825,"vw":12.65},{"c":12.6,"h":12.75,"l":12.6,"n":34,"o":12.75,"t":"2026-10-12T13:00:00Z","v":4362,"vw":12.717532},{"c":12.6987,"h":12.6987,"l":12.5506,"n":6,"o":12.5506,"t":"2026-10-12T13:15:00Z","v":3004,"vw":12.649333},{"c":12.66,"h":12.7,"l":12.63,"n":61,"o":12.64,"t":"2026-10-12T13:30:00Z","v":5286,"vw":12.645374},{"c":12.66,"h":12.71,"l":12.64,"n":40,"o":12.65,"t":"2026-10-12T13:45:00Z","v":2093,"vw":12.68178},{"c":12.61,"h":12.74,"l":12.6,"n":49,"o":12.74,"t":"2026-10-12T14:00:00Z","v":6892,"vw":12.643316},{"c":12.62,"h":12.66,"l":12.61,"n":16,"o":12.61,"t":"2026-10-12T14:15:00Z","v":916,"vw":12.631292},{"c":12.58,"h":12.61,"l":12.57,"n":30,"o":12.61,"t":"2026-10-12T14:30:00Z","v":1546,"vw":12.587423},{"c":12.575,"h":12.6,"l":12.57,"n":27,"o":12.57,"t":"2026-10-12T14:45:00Z","v":2178,"vw":12.58685},{"c":12.65,"h":12.65,"l":12.58,"n":29,"o":12.58,"t":"2026-10-12T15:00:00Z","v":1442,"vw":12.630882},{"c":12.66,"h":12.71,"l":12.64,"n":32,"o":12.64,"t":"2026-10-12T15:15:00Z","v":2286,"vw":12.665628},{"c":12.72,"h":12.72,"l":12.675,"n":5,"o":12.6808,"t":"2026-10-12T15:30:00Z","v":1061,"vw":12.683705},{"c":12.66,"h":12.72,"l":12.66,"n":42,"o":12.72,"t":"2026-10-12T15:45:00Z","v":2629,"vw":12.702493},{"c":12.655,"h":12.66,"l":12.64,"n":45,"o":12.64,"t":"2026-10-12T16:15:00Z","v":1786,"vw":12.64751},{"c":12.68,"h":12.68,"l":12.68,"n":10,"o":12.68,"t":"2026-10-12T16:30:00Z","v":687,"vw":12.68},{"c":12.63,"h":12.66,"l":12.63,"n":25,"o":12.66,"t":"2026-10-12T16:45:00Z","v":1270,"vw":12.644939},{"c":12.625,"h":12.625,"l":12.59,"n":27,"o":12.61,"t":"2026-10-12T17:00:00Z","v":1833,"vw":12.606842},{"c":12.68,"h":12.7,"l":12.62,"n":122,"o":12.625,"t":"2026-10-12T17:15:00Z","v":10780,"vw":12.661189},{"c":12.71,"h":12.73,"l":12.65,"n":117,"o":12.68,"t":"2026-10-12T17:30:00Z","v":11732,"vw":12.696776},{"c":12.69,"h":12.72,"l":12.68,"n":50,"o":12.68,"t":"2026-10-12T17:45:00Z","v":5222,"vw":12.705277},{"c":12.75,"h":12.75,"l":12.705,"n":49,"o":12.705,"t":"2026-10-12T18:00:00Z","v":3195,"vw":12.714859},{"c":12.73,"h":12.755,"l":12.71,"n":58,"o":12.73,"t":"2026-10-12T18:15:00Z","v":3684,"vw":12.732422},{"c":12.685,"h":12.7,"l":12.67,"n":34,"o":12.7,"t":"2026-10-12T18:30:00Z","v":2526,"vw":12.686425},{"c":12.67,"h":12.7,"l":12.64,"n":129,"o":12.695,"t":"2026-10-12T18:45:00Z","v":14334,"vw":12.654796},{"c":12.685,"h":12.685,"l":12.65,"n":27,"o":12.67,"t":"2026-10-12T19:00:00Z","v":1934,"vw":12.659622},{"c":12.685,"h":12.685,"l":12.66,"n":7,"o":12.685,"t":"2026-10-12T19:15:00Z","v":705,"vw":12.678564},{"c":12.65,"h":12.71,"l":12.645,"n":179,"o":12.685,"t":"2026-10-12T19:30:00Z","v":10750,"vw":12.676771},{"c":12.72,"h":12.73,"l":12.65,"n":625,"o":12.66,"t":"2026-10-12T19:45:00Z","v":55790,"vw":12.690123},{"c":12.73,"h":12.73,"l":12.73,"n":6,"o":12.73,"t":"2026-10-12T20:00:00Z","v":48383,"vw":12.73},{"c":12.86,"h":12.86,"l":12.74,"n":236,"o":12.79,"t":"2026-10-13T13:30:00Z","v":28325,"vw":12.796588},{"c":12.94,"h":12.975,"l":12.86,"n":170,"o":12.9,"t":"2026-10-13T13:45:00Z","v":12755,"vw":12.93365},{"c":12.92,"h":12.95,"l":12.86,"n":167,"o":12.92,"t":"2026-10-13T14:00:00Z","v":14485,"vw":12.907331},{"c":12.965,"h":12.99,"l":12.8801,"n":275,"o":12.92,"t":"2026-10-13T14:15:00Z","v":21785,"vw":12.93546},{"c":12.99,"h":13.01,"l":12.93,"n":126,"o":12.965,"t":"2026-10-13T14:30:00Z","v":11844,"vw":12.961464},{"c":13.185,"h":13.2223,"l":13,"n":271,"o":13,"t":"2026-10-13T14:45:00Z","v":23071,"vw":13.123138},{"c":13.17,"h":13.23,"l":13.1601,"n":288,"o":13.185,"t":"2026-10-13T15:00:00Z","v":17687,"vw":13.197426},{"c":13.16,"h":13.2,"l":13.1,"n":222,"o":13.175,"t":"2026-10-13T15:15:00Z","v":16685,"vw":13.14196},{"c":13.0499,"h":13.15,"l":13,"n":278,"o":13.15,"t":"2026-10-13T15:30:00Z","v":22930,"vw":13.093167},{"c":13.08,"h":13.08,"l":13.03,"n":203,"o":13.05,"t":"2026-10-13T15:45:00Z","v":15426,"vw":13.049823},{"c":13,"h":13.0704,"l":12.985,"n":154,"o":13.07,"t":"2026-10-13T16:00:00Z","v":10617,"vw":13.030731},{"c":13.06,"h":13.09,"l":12.9803,"n":232,"o":13.01,"t":"2026-10-13T16:15:00Z","v":17571,"vw":13.04888},{"c":12.98,"h":13.06,"l":12.95,"n":391,"o":13.05,"t":"2026-10-13T16:30:00Z","v":73069,"vw":13.023432},{"c":12.925,"h":13,"l":12.92,"n":154,"o":13,"t":"2026-10-13T16:45:00Z","v":8483,"vw":12.953909},{"c":13,"h":13.01,"l":12.9,"n":231,"o":12.92,"t":"2026-10-13T17:00:00Z","v":22032,"vw":12.950945},{"c":13.05,"h":13.07,"l":12.98,"n":328,"o":13.01,"t":"2026-10-13T17:15:00Z","v":71923,"vw":13.035046},{"c":13.055,"h":13.055,"l":13.01,"n":207,"o":13.02,"t":"2026-10-13T17:30:00Z","v":9994,"vw":13.030691},{"c":12.995,"h":13.05,"l":12.99,"n":130,"o":13.05,"t":"2026-10-13T17:45:00Z","v":4952,"vw":13.017981},{"c":13.03,"h":13.07,"l":12.99,"n":259,"o":12.99,"t":"2026-10-13T18:00:00Z","v":12615,"vw":13.038204},{"c":13.05,"h":13.05,"l":13.015,"n":206,"o":13.025,"t":"2026-10-13T18:15:00Z","v":19333,"vw":13.031623},{"c":13.105,"h":13.12,"l":13.05,"n":153,"o":13.05,"t":"2026-10-13T18:30:00Z","v":8974,"vw":13.069292},{"c":13.07,"h":13.105,"l":13.07,"n":157,"o":13.105,"t":"2026-10-13T18:45:00Z","v":6298,"vw":13.089615},{"c":13.09,"h":13.11,"l":13.06,"n":133,"o":13.06,"t":"2026-10-13T19:00:00Z","v":4684,"vw":13.0803},{"c":12.98,"h":13.1,"l":12.975,"n":636,"o":13.1,"t":"2026-10-13T19:15:00Z","v":65046,"vw":13.022764},{"c":12.96,"h":13,"l":12.96,"n":311,"o":12.975,"t":"2026-10-13T19:30:00Z","v":21070,"vw":12.982363},{"c":12.97,"h":13.01,"l":12.94,"n":938,"o":12.95,"t":"2026-10-13T19:45:00Z","v":90611,"vw":12.972815},{"c":12.95,"h":12.95,"l":12.95,"n":9,"o":12.95,"t":"2026-10-13T20:00:00Z","v":61710,"vw":12.95},{"c":12.81,"h":12.82,"l":12.81,"n":32,"o":12.82,"t":"2026-10-14T12:30:00Z","v":1201,"vw":12.813788},{"c":12.91,"h":12.95,"l":12.85,"n":66,"o":12.95,"t":"2026-10-14T13:15:00Z","v":6533,"vw":12.931916},{"c":12.83,"h":12.8399,"l":12.64,"n":185,"o":12.8,"t":"2026-10-14T13:30:00Z","v":24890,"vw":12.777443},{"c":12.86,"h":12.86,"l":12.77,"n":72,"o":12.77,"t":"2026-10-14T13:45:00Z","v":10237,"vw":12.841939},{"c":12.68,"h":12.85,"l":12.68,"n":195,"o":12.85,"t":"2026-10-14T14:00:00Z","v":25473,"vw":12.727969},{"c":12.58,"h":12.68,"l":12.55,"n":193,"o":12.68,"t":"2026-10-14T14:15:00Z","v":24478,"vw":12.59962},{"c":12.68,"h":12.68,"l":12.58,"n":119,"o":12.58,"t":"2026-10-14T14:30:00Z","v":11669,"vw":12.622232},{"c":12.65,"h":12.68,"l":12.63,"n":94,"o":12.67,"t":"2026-10-14T14:45:00Z","v":5917,"vw":12.651348},{"c":12.62,"h":12.65,"l":12.59,"n":40,"o":12.63,"t":"2026-10-14T15:00:00Z","v":3445,"vw":12.616349},{"c":12.69,"h":12.6999,"l":12.6399,"n":103,"o":12.6399,"t":"2026-10-14T15:15:00Z","v":8900,"vw":12.664565},{"c":12.7,"h":12.7,"l":12.6301,"n":233,"o":12.685,"t":"2026-10-14T15:30:00Z","v":25987,"vw":12.655244},{"c":12.64,"h":12.72,"l":12.63,"n":199,"o":12.71,"t":"2026-10-14T15:45:00Z","v":27335,"vw":12.691413},{"c":12.7656,"h":12.91,"l":12.57,"n":549,"o":12.62,"t":"2026-10-14T16:00:00Z","v":93770,"vw":12.710466},{"c":12.76,"h":12.81,"l":12.7301,"n":94,"o":12.79,"t":"2026-10-14T16:15:00Z","v":11225,"vw":12.75933},{"c":12.78,"h":12.78,"l":12.74,"n":92,"o":12.765,"t":"2026-10-14T16:30:00Z","v":10138,"vw":12.766078},{"c":12.8299,"h":12.85,"l":12.78,"n":76,"o":12.79,"t":"2026-10-14T16:45:00Z","v":5168,"vw":12.82235},{"c":12.8,"h":12.83,"l":12.8,"n":146,"o":12.81,"t":"2026-10-14T17:00:00Z","v":19077,"vw":12.816546},{"c":12.795,"h":12.81,"l":12.76,"n":88,"o":12.79,"t":"2026-10-14T17:15:00Z","v":7909,"vw":12.782872},{"c":12.7799,"h":12.78,"l":12.74,"n":148,"o":12.78,"t":"2026-10-14T17:30:00Z","v":17355,"vw":12.751813},{"c":12.75,"h":12.8278,"l":12.74,"n":87,"o":12.775,"t":"2026-10-14T17:45:00Z","v":8403,"vw":12.779905},{"c":12.75,"h":12.78,"l":12.71,"n":421,"o":12.74,"t":"2026-10-14T18:00:00Z","v":78005,"vw":12.752562},{"c":12.71,"h":12.77,"l":12.71,"n":135,"o":12.75,"t":"2026-10-14T18:15:00Z","v":11343,"vw":12.748483},{"c":12.71,"h":12.72,"l":12.685,"n":218,"o":12.71,"t":"2026-10-14T18:30:00Z","v":21283,"vw":12.702943},{"c":12.71,"h":12.74,"l":12.705,"n":42,"o":12.705,"t":"2026-10-14T18:45:00Z","v":3573,"vw":12.718624},{"c":12.695,"h":12.71,"l":12.635,"n":341,"o":12.7,"t":"2026-10-14T19:00:00Z","v":49466,"vw":12.669191},{"c":12.6,"h":12.71,"l":12.595,"n":226,"o":12.695,"t":"2026-10-14T19:15:00Z","v":68989,"vw":12.663348},{"c":12.57,"h":12.6,"l":12.53,"n":369,"o":12.6,"t":"2026-10-14T19:30:00Z","v":39697,"vw":12.552129},{"c":12.51,"h":12.565,"l":12.48,"n":806,"o":12.565,"t":"2026-10-14T19:45:00Z","v":104151,"vw":12.508278},{"c":12.51,"h":12.51,"l":12.51,"n":8,"o":12.51,"t":"2026-10-14T20:00:00Z","v":52073,"vw":12.51},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-14T22:30:00Z","v":100,"vw":12.5},{"c":12.2859,"h":12.48,"l":12.21,"n":153,"o":12.48,"t":"2026-10-15T13:30:00Z","v":20811,"vw":12.323707},{"c":12.3474,"h":12.3474,"l":12.27,"n":26,"o":12.27,"t":"2026-10-15T13:45:00Z","v":3238,"vw":12.304975},{"c":12.3607,"h":12.4399,"l":12.34,"n":200,"o":12.35,"t":"2026-10-15T14:00:00Z","v":21758,"vw":12.368499},{"c":12.36,"h":12.415,"l":12.36,"n":95,"o":12.37,"t":"2026-10-15T14:15:00Z","v":5216,"vw":12.394184},{"c":12.5051,"h":12.5494,"l":12.3505,"n":174,"o":12.365,"t":"2026-10-15T14:30:00Z","v":24674,"vw":12.470015},{"c":12.5134,"h":12.53,"l":12.43,"n":151,"o":12.5,"t":"2026-10-15T14:45:00Z","v":19441,"vw":12.469661},{"c":12.5092,"h":12.5499,"l":12.46,"n":57,"o":12.46,"t":"2026-10-15T15:00:00Z","v":7109,"vw":12.503891},{"c":12.47,"h":12.5037,"l":12.44,"n":114,"o":12.5,"t":"2026-10-15T15:15:00Z","v":16898,"vw":12.463131},{"c":12.49,"h":12.49,"l":12.43,"n":137,"o":12.4799,"t":"2026-10-15T15:30:00Z","v":14266,"vw":12.461487},{"c":12.65,"h":12.66,"l":12.495,"n":596,"o":12.495,"t":"2026-10-15T15:45:00Z","v":136891,"vw":12.579753},{"c":12.54,"h":12.6699,"l":12.54,"n":223,"o":12.65,"t":"2026-10-15T16:00:00Z","v":33375,"vw":12.627032},{"c":12.59,"h":12.59,"l":12.52,"n":53,"o":12.52,"t":"2026-10-15T16:15:00Z","v":4372,"vw":12.54121},{"c":12.63,"h":12.65,"l":12.595,"n":188,"o":12.595,"t":"2026-10-15T16:30:00Z","v":19508,"vw":12.62425},{"c":12.685,"h":12.685,"l":12.6256,"n":69,"o":12.65,"t":"2026-10-15T16:45:00Z","v":8044,"vw":12.659067},{"c":12.68,"h":12.6899,"l":12.631,"n":113,"o":12.67,"t":"2026-10-15T17:00:00Z","v":11204,"vw":12.66182},{"c":12.67,"h":12.68,"l":12.66,"n":45,"o":12.67,"t":"2026-10-15T17:15:00Z","v":2285,"vw":12.667101},{"c":12.7,"h":12.73,"l":12.67,"n":150,"o":12.67,"t":"2026-10-15T17:30:00Z","v":10112,"vw":12.710936},{"c":12.7792,"h":12.7792,"l":12.6801,"n":76,"o":12.6801,"t":"2026-10-15T17:45:00Z","v":7590,"vw":12.715313},{"c":12.81,"h":12.84,"l":12.755,"n":149,"o":12.755,"t":"2026-10-15T18:00:00Z","v":11316,"vw":12.810468},{"c":12.77,"h":12.805,"l":12.76,"n":154,"o":12.8,"t":"2026-10-15T18:15:00Z","v":10210,"vw":12.783669},{"c":12.82,"h":12.84,"l":12.765,"n":179,"o":12.765,"t":"2026-10-15T18:30:00Z","v":10221,"vw":12.813084},{"c":12.815,"h":12.82,"l":12.785,"n":81,"o":12.82,"t":"2026-10-15T18:45:00Z","v":4727,"vw":12.801011},{"c":12.89,"h":12.93,"l":12.85,"n":159,"o":12.85,"t":"2026-10-15T19:00:00Z","v":8298,"vw":12.896947},{"c":12.89,"h":12.95,"l":12.89,"n":247,"o":12.89,"t":"2026-10-15T19:15:00Z","v":17359,"vw":12.93212},{"c":12.89,"h":12.925,"l":12.86,"n":223,"o":12.89,"t":"2026-10-15T19:30:00Z","v":9161,"vw":12.88855},{"c":12.965,"h":13.015,"l":12.9,"n":611,"o":12.905,"t":"2026-10-15T19:45:00Z","v":51812,"vw":12.976033},{"c":13.02,"h":13.02,"l":12.94,"n":14,"o":12.94,"t":"2026-10-15T20:00:00Z","v":47344,"vw":12.940591},{"c":12.92,"h":12.98,"l":12.91,"n":41,"o":12.98,"t":"2026-10-16T12:30:00Z","v":5115,"vw":12.9492},{"c":12.96,"h":13.065,"l":12.8561,"n":104,"o":13.01,"t":"2026-10-16T13:30:00Z","v":9182,"vw":13.021315},{"c":12.78,"h":12.97,"l":12.78,"n":63,"o":12.97,"t":"2026-10-16T13:45:00Z","v":5969,"vw":12.864269},{"c":12.83,"h":12.83,"l":12.73,"n":111,"o":12.75,"t":"2026-10-16T14:00:00Z","v":6130,"vw":12.774885},{"c":12.805,"h":12.835,"l":12.795,"n":77,"o":12.82,"t":"2026-10-16T14:15:00Z","v":3532,"vw":12.80759},{"c":12.77,"h":12.8081,"l":12.77,"n":93,"o":12.795,"t":"2026-10-16T14:30:00Z","v":4561,"vw":12.78261},{"c":12.825,"h":12.825,"l":12.755,"n":94,"o":12.76,"t":"2026-10-16T14:45:00Z","v":4668,"vw":12.777502},{"c":12.805,"h":12.8799,"l":12.78,"n":137,"o":12.8799,"t":"2026-10-16T15:00:00Z","v":7759,"vw":12.827242},{"c":12.84,"h":12.845,"l":12.75,"n":166,"o":12.77,"t":"2026-10-16T15:15:00Z","v":10568,"vw":12.801713},{"c":12.925,"h":13.02,"l":12.82,"n":252,"o":12.82,"t":"2026-10-16T15:30:00Z","v":21581,"vw":12.929097},{"c":12.81,"h":12.89,"l":12.81,"n":68,"o":12.86,"t":"2026-10-16T15:45:00Z","v":5856,"vw":12.858923},{"c":12.8,"h":12.86,"l":12.77,"n":117,"o":12.78,"t":"2026-10-16T16:00:00Z","v":6897,"vw":12.820775},{"c":12.8299,"h":12.8299,"l":12.805,"n":25,"o":12.81,"t":"2026-10-16T16:15:00Z","v":1674,"vw":12.823321},{"c":12.77,"h":12.8,"l":12.77,"n":80,"o":12.8,"t":"2026-10-16T16:30:00Z","v":4901,"vw":12.790732},{"c":12.75,"h":12.7622,"l":12.72,"n":71,"o":12.76,"t":"2026-10-16T16:45:00Z","v":15783,"vw":12.741873},{"c":12.69,"h":12.77,"l":12.685,"n":243,"o":12.768,"t":"2026-10-16T17:00:00Z","v":20406,"vw":12.734552},{"c":12.67,"h":12.6999,"l":12.65,"n":170,"o":12.68,"t":"2026-10-16T17:15:00Z","v":11626,"vw":12.667893},{"c":12.73,"h":12.7394,"l":12.67,"n":120,"o":12.675,"t":"2026-10-16T17:30:00Z","v":8672,"vw":12.704809},{"c":12.695,"h":12.73,"l":12.695,"n":132,"o":12.72,"t":"2026-10-16T17:45:00Z","v":17357,"vw":12.720173},{"c":12.725,"h":12.7499,"l":12.68,"n":217,"o":12.68,"t":"2026-10-16T18:00:00Z","v":18867,"vw":12.716181},{"c":12.73,"h":12.74,"l":12.7,"n":161,"o":12.725,"t":"2026-10-16T18:15:00Z","v":7933,"vw":12.71428},{"c":12.73,"h":12.75,"l":12.73,"n":94,"o":12.75,"t":"2026-10-16T18:30:00Z","v":3437,"vw":12.739792},{"c":12.68,"h":12.74,"l":12.68,"n":76,"o":12.74,"t":"2026-10-16T18:45:00Z","v":4304,"vw":12.699696},{"c":12.75,"h":12.765,"l":12.68,"n":133,"o":12.69,"t":"2026-10-16T19:00:00Z","v":6000,"vw":12.728102},{"c":12.76,"h":12.77,"l":12.73,"n":101,"o":12.75,"t":"2026-10-16T19:15:00Z","v":4435,"vw":12.754986},{"c":12.75,"h":12.775,"l":12.72,"n":209,"o":12.74,"t":"2026-10-16T19:30:00Z","v":18898,"vw":12.746325},{"c":12.79,"h":12.798,"l":12.73,"n":1028,"o":12.745,"t":"2026-10-16T19:45:00Z","v":91768,"vw":12.775766},{"c":12.78,"h":12.78,"l":12.78,"n":5,"o":12.78,"t":"2026-10-16T20:00:00Z","v":43190,"vw":12.78},{"c":13.27,"h":13.27,"l":12.71,"n":10,"o":12.95,"t":"2026-10-19T08:00:00Z","v":1780,"vw":13.054268},{"c":12.95,"h":12.98,"l":12.95,"n":6,"o":12.98,"t":"2026-10-19T09:15:00Z","v":7933,"vw":12.952423},{"c":12.81,"h":12.85,"l":12.59,"n":44,"o":12.6,"t":"2026-10-19T13:15:00Z","v":6661,"vw":12.693875},{"c":12.77,"h":12.87,"l":12.715,"n":46,"o":12.87,"t":"2026-10-19T13:30:00Z","v":7143,"vw":12.796681},{"c":12.79,"h":12.8699,"l":12.775,"n":52,"o":12.78,"t":"2026-10-19T13:45:00Z","v":4464,"vw":12.830473},{"c":12.6,"h":12.76,"l":12.6,"n":44,"o":12.76,"t":"2026-10-19T14:00:00Z","v":4342,"vw":12.704},{"c":12.515,"h":12.6387,"l":12.475,"n":123,"o":12.62,"t":"2026-10-19T14:15:00Z","v":8140,"vw":12.571429},{"c":12.455,"h":12.49,"l":12.43,"n":105,"o":12.46,"t":"2026-10-19T14:30:00Z","v":7494,"vw":12.465887},{"c":12.465,"h":12.5,"l":12.435,"n":97,"o":12.455,"t":"2026-10-19T14:45:00Z","v":7654,"vw":12.476127},{"c":12.5,"h":12.51,"l":12.475,"n":33,"o":12.51,"t":"2026-10-19T15:00:00Z","v":2007,"vw":12.487941},{"c":12.53,"h":12.53,"l":12.49,"n":40,"o":12.51,"t":"2026-10-19T15:15:00Z","v":3068,"vw":12.505333},{"c":12.485,"h":12.51,"l":12.485,"n":17,"o":12.5,"t":"2026-10-19T15:30:00Z","v":1377,"vw":12.496803},{"c":12.45,"h":12.4999,"l":12.45,"n":119,"o":12.48,"t":"2026-10-19T15:45:00Z","v":5915,"vw":12.473771},{"c":12.345,"h":12.435,"l":12.32,"n":181,"o":12.43,"t":"2026-10-19T16:00:00Z","v":20182,"vw":12.390504},{"c":12.405,"h":12.405,"l":12.345,"n":127,"o":12.345,"t":"2026-10-19T16:15:00Z","v":13091,"vw":12.374764},{"c":12.385,"h":12.4182,"l":12.385,"n":98,"o":12.41,"t":"2026-10-19T16:30:00Z","v":4017,"vw":12.406021},{"c":12.325,"h":12.38,"l":12.32,"n":148,"o":12.38,"t":"2026-10-19T16:45:00Z","v":11942,"vw":12.359954},{"c":12.295,"h":12.3599,"l":12.295,"n":91,"o":12.33,"t":"2026-10-19T17:00:00Z","v":5263,"vw":12.309838},{"c":12.37,"h":12.37,"l":12.28,"n":132,"o":12.295,"t":"2026-10-19T17:15:00Z","v":6142,"vw":12.328241},{"c":12.3705,"h":12.39,"l":12.35,"n":62,"o":12.37,"t":"2026-10-19T17:30:00Z","v":4712,"vw":12.367269},{"c":12.305,"h":12.37,"l":12.29,"n":116,"o":12.37,"t":"2026-10-19T17:45:00Z","v":8757,"vw":12.33632},{"c":12.33,"h":12.33,"l":12.29,"n":194,"o":12.31,"t":"2026-10-19T18:00:00Z","v":14381,"vw":12.312323},{"c":12.335,"h":12.37,"l":12.33,"n":78,"o":12.33,"t":"2026-10-19T18:15:00Z","v":4360,"vw":12.348388},{"c":12.4,"h":12.4,"l":12.36,"n":29,"o":12.36,"t":"2026-10-19T18:30:00Z","v":1207,"vw":12.375188},{"c":12.415,"h":12.45,"l":12.395,"n":87,"o":12.41,"t":"2026-10-19T18:45:00Z","v":7571,"vw":12.418723},{"c":12.495,"h":12.5,"l":12.415,"n":104,"o":12.415,"t":"2026-10-19T19:00:00Z","v":9209,"vw":12.472653},{"c":12.61,"h":12.61,"l":12.495,"n":179,"o":12.495,"t":"2026-10-19T19:15:00Z","v":15002,"vw":12.564091},{"c":12.625,"h":12.63,"l":12.56,"n":611,"o":12.61,"t":"2026-10-19T19:30:00Z","v":57750,"vw":12.612064},{"c":12.56,"h":12.63,"l":12.5,"n":809,"o":12.61,"t":"2026-10-19T19:45:00Z","v":64462,"vw":12.551202},{"c":12.54,"h":12.54,"l":12.54,"n":10,"o":12.54,"t":"2026-10-19T20:00:00Z","v":47218,"vw":12.54},{"c":12.53,"h":12.58,"l":12.4,"n":75,"o":12.41,"t":"2026-10-20T13:15:00Z","v":6879,"vw":12.449747},{"c":12.66,"h":12.66,"l":12.41,"n":87,"o":12.45,"t":"2026-10-20T13:30:00Z","v":8695,"vw":12.525713},{"c":12.6605,"h":12.75,"l":12.655,"n":121,"o":12.655,"t":"2026-10-20T13:45:00Z","v":13749,"vw":12.694425},{"c":12.86,"h":12.87,"l":12.7,"n":171,"o":12.7,"t":"2026-10-20T14:00:00Z","v":10994,"vw":12.82387},{"c":12.9,"h":12.92,"l":12.8,"n":125,"o":12.875,"t":"2026-10-20T14:15:00Z","v":5058,"vw":12.858587},{"c":12.88,"h":12.92,"l":12.84,"n":121,"o":12.89,"t":"2026-10-20T14:30:00Z","v":4729,"vw":12.878516},{"c":12.85,"h":12.8515,"l":12.82,"n":36,"o":12.8515,"t":"2026-10-20T14:45:00Z","v":1766,"vw":12.839821},{"c":12.75,"h":12.82,"l":12.74,"n":192,"o":12.82,"t":"2026-10-20T15:00:00Z","v":12560,"vw":12.771623},{"c":12.79,"h":12.82,"l":12.74,"n":191,"o":12.75,"t":"2026-10-20T15:15:00Z","v":13871,"vw":12.789372},{"c":12.73,"h":12.795,"l":12.73,"n":61,"o":12.7715,"t":"2026-10-20T15:30:00Z","v":3777,"vw":12.75888},{"c":12.73,"h":12.73,"l":12.7,"n":58,"o":12.71,"t":"2026-10-20T15:45:00Z","v":1952,"vw":12.712717},{"c":12.71,"h":12.7414,"l":12.71,"n":22,"o":12.73,"t":"2026-10-20T16:00:00Z","v":1864,"vw":12.723232},{"c":12.72,"h":12.72,"l":12.635,"n":128,"o":12.72,"t":"2026-10-20T16:15:00Z","v":9243,"vw":12.677686},{"c":12.76,"h":12.77,"l":12.72,"n":110,"o":12.72,"t":"2026-10-20T16:30:00Z","v":3318,"vw":12.757203},{"c":12.7301,"h":12.7796,"l":12.7301,"n":64,"o":12.755,"t":"2026-10-20T16:45:00Z","v":3996,"vw":12.752621},{"c":12.715,"h":12.7305,"l":12.71,"n":76,"o":12.7305,"t":"2026-10-20T17:00:00Z","v":3183,"vw":12.715116},{"c":12.715,"h":12.73,"l":12.7001,"n":74,"o":12.71,"t":"2026-10-20T17:15:00Z","v":5771,"vw":12.717871},{"c":12.57,"h":12.7,"l":12.57,"n":165,"o":12.7,"t":"2026-10-20T17:30:00Z","v":9711,"vw":12.631359},{"c":12.55,"h":12.62,"l":12.55,"n":79,"o":12.62,"t":"2026-10-20T17:45:00Z","v":6102,"vw":12.568161},{"c":12.505,"h":12.56,"l":12.505,"n":113,"o":12.56,"t":"2026-10-20T18:00:00Z","v":6781,"vw":12.532144},{"c":12.4249,"h":12.4917,"l":12.4,"n":144,"o":12.49,"t":"2026-10-20T18:15:00Z","v":9164,"vw":12.439958},{"c":12.4,"h":12.473,"l":12.39,"n":253,"o":12.39,"t":"2026-10-20T18:30:00Z","v":23004,"vw":12.432643},{"c":12.4901,"h":12.4911,"l":12.4,"n":170,"o":12.41,"t":"2026-10-20T18:45:00Z","v":23155,"vw":12.431039},{"c":12.51,"h":12.56,"l":12.49,"n":146,"o":12.49,"t":"2026-10-20T19:00:00Z","v":11658,"vw":12.518957},{"c":12.462,"h":12.51,"l":12.43,"n":199,"o":12.4857,"t":"2026-10-20T19:15:00Z","v":18130,"vw":12.449307},{"c":12.535,"h":12.535,"l":12.46,"n":272,"o":12.462,"t":"2026-10-20T19:30:00Z","v":13119,"vw":12.491735},{"c":12.51,"h":12.54,"l":12.5,"n":823,"o":12.535,"t":"2026-10-20T19:45:00Z","v":48332,"vw":12.517755},{"c":12.51,"h":12.51,"l":12.51,"n":8,"o":12.51,"t":"2026-10-20T20:00:00Z","v":49322,"vw":12.51},{"c":12.25,"h":12.52,"l":12.19,"n":31,"o":12.52,"t":"2026-10-21T13:15:00Z","v":2884,"vw":12.321961},{"c":12.6,"h":12.625,"l":12.355,"n":43,"o":12.6,"t":"2026-10-21T13:30:00Z","v":9843,"vw":12.582457},{"c":12.58,"h":12.61,"l":12.53,"n":26,"o":12.5601,"t":"2026-10-21T13:45:00Z","v":2438,"vw":12.577113},{"c":12.67,"h":12.71,"l":12.57,"n":80,"o":12.57,"t":"2026-10-21T14:00:00Z","v":10656,"vw":12.67153},{"c":12.6175,"h":12.64,"l":12.61,"n":30,"o":12.64,"t":"2026-10-21T14:15:00Z","v":2612,"vw":12.619446},{"c":12.57,"h":12.63,"l":12.56,"n":60,"o":12.5966,"t":"2026-10-21T14:30:00Z","v":8026,"vw":12.579017},{"c":12.64,"h":12.6499,"l":12.56,"n":22,"o":12.56,"t":"2026-10-21T14:45:00Z","v":4098,"vw":12.621411},{"c":12.635,"h":12.6753,"l":12.62,"n":27,"o":12.63,"t":"2026-10-21T15:00:00Z","v":2717,"vw":12.653761},{"c":12.635,"h":12.65,"l":12.58,"n":56,"o":12.65,"t":"2026-10-21T15:15:00Z","v":7279,"vw":12.634992},{"c":12.6725,"h":12.68,"l":12.63,"n":109,"o":12.65,"t":"2026-10-21T15:30:00Z","v":17311,"vw":12.662249},{"c":12.665,"h":12.665,"l":12.65,"n":22,"o":12.665,"t":"2026-10-21T15:45:00Z","v":5230,"vw":12.653781},{"c":12.62,"h":12.665,"l":12.61,"n":75,"o":12.665,"t":"2026-10-21T16:00:00Z","v":7148,"vw":12.631402},{"c":12.59,"h":12.64,"l":12.59,"n":45,"o":12.64,"t":"2026-10-21T16:15:00Z","v":5525,"vw":12.608411},{"c":12.64,"h":12.66,"l":12.6,"n":76,"o":12.6,"t":"2026-10-21T16:30:00Z","v":17092,"vw":12.646221},{"c":12.64,"h":12.66,"l":12.632,"n":25,"o":12.65,"t":"2026-10-21T16:45:00Z","v":2336,"vw":12.648877},{"c":12.62,"h":12.62,"l":12.61,"n":34,"o":12.62,"t":"2026-10-21T17:00:00Z","v":3154,"vw":12.618743},{"c":12.58,"h":12.6195,"l":12.58,"n":64,"o":12.6,"t":"2026-10-21T17:15:00Z","v":6352,"vw":12.606653},{"c":12.56,"h":12.5999,"l":12.54,"n":98,"o":12.57,"t":"2026-10-21T17:30:00Z","v":11785,"vw":12.569156},{"c":12.65,"h":12.66,"l":12.555,"n":92,"o":12.555,"t":"2026-10-21T17:45:00Z","v":18359,"vw":12.611896},{"c":12.63,"h":12.66,"l":12.62,"n":79,"o":12.66,"t":"2026-10-21T18:00:00Z","v":3854,"vw":12.636825},{"c":12.61,"h":12.6605,"l":12.57,"n":106,"o":12.65,"t":"2026-10-21T18:15:00Z","v":13805,"vw":12.628363},{"c":12.7001,"h":12.73,"l":12.62,"n":104,"o":12.62,"t":"2026-10-21T18:30:00Z","v":13298,"vw":12.703151},{"c":12.7,"h":12.76,"l":12.695,"n":114,"o":12.725,"t":"2026-10-21T18:45:00Z","v":10471,"vw":12.724043},{"c":12.69,"h":12.72,"l":12.655,"n":152,"o":12.69,"t":"2026-10-21T19:00:00Z","v":14984,"vw":12.684692},{"c":12.6805,"h":12.695,"l":12.655,"n":132,"o":12.695,"t":"2026-10-21T19:15:00Z","v":16776,"vw":12.679073},{"c":12.715,"h":12.72,"l":12.66,"n":208,"o":12.695,"t":"2026-10-21T19:30:00Z","v":20956,"vw":12.683263},{"c":12.74,"h":12.76,"l":12.71,"n":697,"o":12.715,"t":"2026-10-21T19:45:00Z","v":57433,"vw":12.729813},{"c":12.73,"h":12.73,"l":12.73,"n":9,"o":12.73,"t":"2026-10-21T20:00:00Z","v":24728,"vw":12.73},{"c":12.54,"h":12.7,"l":12.54,"n":28,"o":12.7,"t":"2026-10-22T13:00:00Z","v":2449,"vw":12.636503},{"c":12.56,"h":12.69,"l":12.47,"n":77,"o":12.6,"t":"2026-10-22T13:30:00Z","v":8875,"vw":12.581816},{"c":12.5,"h":12.584,"l":12.5,"n":35,"o":12.5399,"t":"2026-10-22T13:45:00Z","v":5606,"vw":12.538616},{"c":12.44,"h":12.54,"l":12.44,"n":123,"o":12.515,"t":"2026-10-22T14:00:00Z","v":4800,"vw":12.480583},{"c":12.28,"h":12.43,"l":12.23,"n":942,"o":12.41,"t":"2026-10-22T14:15:00Z","v":41506,"vw":12.275764},{"c":12.29,"h":12.31,"l":12.265,"n":86,"o":12.29,"t":"2026-10-22T14:30:00Z","v":5785,"vw":12.287958},{"c":12.2477,"h":12.29,"l":12.215,"n":110,"o":12.26,"t":"2026-10-22T14:45:00Z","v":11138,"vw":12.254601},{"c":12.21,"h":12.24,"l":12.21,"n":32,"o":12.225,"t":"2026-10-22T15:00:00Z","v":2116,"vw":12.229667},{"c":12.22,"h":12.25,"l":12.19,"n":180,"o":12.22,"t":"2026-10-22T15:15:00Z","v":17522,"vw":12.206852},{"c":12.245,"h":12.265,"l":12.21,"n":159,"o":12.21,"t":"2026-10-22T15:30:00Z","v":10748,"vw":12.227227},{"c":12.28,"h":12.28,"l":12.235,"n":60,"o":12.235,"t":"2026-10-22T15:45:00Z","v":3041,"vw":12.258338},{"c":12.305,"h":12.34,"l":12.29,"n":106,"o":12.29,"t":"2026-10-22T16:00:00Z","v":16331,"vw":12.314463},{"c":12.285,"h":12.31,"l":12.285,"n":51,"o":12.305,"t":"2026-10-22T16:15:00Z","v":3498,"vw":12.303696},{"c":12.305,"h":12.31,"l":12.27,"n":62,"o":12.27,"t":"2026-10-22T16:30:00Z","v":3272,"vw":12.295489},{"c":12.33,"h":12.33,"l":12.28,"n":36,"o":12.29,"t":"2026-10-22T16:45:00Z","v":2619,"vw":12.30922},{"c":12.315,"h":12.32,"l":12.29,"n":88,"o":12.32,"t":"2026-10-22T17:00:00Z","v":5130,"vw":12.303113},{"c":12.335,"h":12.375,"l":12.29,"n":263,"o":12.29,"t":"2026-10-22T17:15:00Z","v":17402,"vw":12.332603},{"c":12.5,"h":12.5,"l":12.34,"n":243,"o":12.35,"t":"2026-10-22T17:30:00Z","v":24608,"vw":12.448498},{"c":12.535,"h":12.535,"l":12.46,"n":217,"o":12.5,"t":"2026-10-22T17:45:00Z","v":22953,"vw":12.487598},{"c":12.46,"h":12.535,"l":12.44,"n":305,"o":12.535,"t":"2026-10-22T18:00:00Z","v":41822,"vw":12.470604},{"c":12.45,"h":12.4899,"l":12.44,"n":98,"o":12.4401,"t":"2026-10-22T18:15:00Z","v":11009,"vw":12.460616},{"c":12.52,"h":12.52,"l":12.44,"n":202,"o":12.44,"t":"2026-10-22T18:30:00Z","v":18053,"vw":12.47646},{"c":12.54,"h":12.54,"l":12.5,"n":119,"o":12.52,"t":"2026-10-22T18:45:00Z","v":10149,"vw":12.511984},{"c":12.48,"h":12.54,"l":12.48,"n":121,"o":12.53,"t":"2026-10-22T19:00:00Z","v":7444,"vw":12.501674},{"c":12.46,"h":12.47,"l":12.42,"n":112,"o":12.47,"t":"2026-10-22T19:15:00Z","v":7069,"vw":12.453753},{"c":12.4,"h":12.44,"l":12.38,"n":416,"o":12.43,"t":"2026-10-22T19:30:00Z","v":53157,"vw":12.410572},{"c":12.5,"h":12.505,"l":12.36,"n":1654,"o":12.4,"t":"2026-10-22T19:45:00Z","v":163649,"vw":12.428455},{"c":12.5,"h":12.5,"l":12.5,"n":12,"o":12.5,"t":"2026-10-22T20:00:00Z","v":31627,"vw":12.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":22.76959318838026,"iv":1.6633498979331076,"gamma":0.039810554965950866,"theta":-0.023740776724556708,"vega":0.008214154794711161,"rho":0.0011766204951404009,"breakevenPct":85.15674550704207},{"delta":0.2,"premium":0.3479948048390977,"strike":17.135833754851127,"iv":1.0590022298764703,"gamma":0.08700523353941086,"theta":-0.01786677121836982,"vega":0.009824933064722638,"rho":0.0016753039761709522,"breakevenPct":39.8706284775218},{"delta":0.25,"premium":0.2527940790712028,"strike":13.987581870794655,"iv":0.5159403134814516,"gamma":0.17459173335932548,"theta":-0.010295143614188935,"vega":0.011177691015236014,"rho":0.0022107892688169014,"breakevenPct":13.923007598926857},{"delta":0.3,"premium":0.3182257401220854,"strike":13.696774488346287,"iv":0.5040615403714835,"gamma":0.19187920881299877,"theta":-0.010738269758420698,"vega":0.011949866805802558,"rho":0.0026524046257931262,"breakevenPct":12.12000182774698},{"delta":0.35,"premium":0.38365740117296787,"strike":13.40596710589792,"iv":0.4921827672615155,"gamma":0.20916668426667206,"theta":-0.01118139590265246,"vega":0.012722042596369103,"rho":0.0030940199827693515,"breakevenPct":10.316996056567106},{"delta":0.4,"premium":0.4490890622238505,"strike":13.115159723449553,"iv":0.4803039941515474,"gamma":0.22645415972034538,"theta":-0.011624522046884222,"vega":0.013494218386935649,"rho":0.0035356353397455772,"breakevenPct":8.513990285387226},{"delta":0.45,"premium":0.5318619246861924,"strike":12.873640167364016,"iv":0.47247891213389126,"gamma":0.23300937238493724,"theta":-0.011673640167364016,"vega":0.013686276150627615,"rho":0.003965970457235405,"breakevenPct":7.244016736401672},{"delta":0.5,"premium":0.6260041841004184,"strike":12.664435146443514,"iv":0.46731154811715486,"gamma":0.2325282008368201,"theta":-0.011464435146443516,"vega":0.013497991631799162,"rho":0.00438890992102223,"breakevenPct":6.323514644351465},{"delta":0.55,"premium":0.7201464435146444,"strike":12.455230125523013,"iv":0.4621441841004184,"gamma":0.23204702928870294,"theta":-0.011255230125523012,"vega":0.013309707112970711,"rho":0.004811849384809055,"breakevenPct":5.403012552301257},{"delta":0.6,"premium":0.8142887029288702,"strike":12.246025104602511,"iv":0.456976820083682,"gamma":0.23156585774058577,"theta":-0.011046025104602512,"vega":0.01312142259414226,"rho":0.00523478884859588,"breakevenPct":4.482510460251051},{"delta":0.65,"premium":0.9084309623430962,"strike":12.03682008368201,"iv":0.4518094560669456,"gamma":0.23108468619246864,"theta":-0.01083682008368201,"vega":0.012933138075313808,"rho":0.0056577283123827055,"breakevenPct":3.5620083682008428},{"delta":0.7,"premium":1.1041806958473623,"strike":11.768799102132435,"iv":0.46465645342312006,"gamma":0.20926711560044897,"theta":-0.010291358024691359,"vega":0.01192895622895623,"rho":0.006007990874221737,"breakevenPct":2.9838383838383877},{"delta":0.75,"premium":1.3216329966329967,"strike":11.488215488215488,"iv":0.4813511784511784,"gamma":0.1828922558922559,"theta":-0.009674074074074075,"vega":0.01075050505050505,"rho":0.0063427302142855125,"breakevenPct":2.4787878787878785},{"delta":0.8,"premium":1.539085297418631,"strike":11.20763187429854,"iv":0.49804590347923683,"gamma":0.15651739618406282,"theta":-0.009056790123456789,"vega":0.00957205387205387,"rho":0.006677469554349287,"breakevenPct":1.9737373737373698},{"delta":0.85,"premium":1.827450980392157,"strike":10.85838779956427,"iv":0.5201712418300654,"gamma":0.12703050108932462,"theta":-0.008203485838779955,"vega":0.008147712418300652,"rho":0.006956998845107322,"breakevenPct":1.486710239651411},{"delta":0.9,"premium":2.31764705882353,"strike":10.313725490196077,"iv":0.5577529411764707,"gamma":0.08868627450980388,"theta":-0.006678431372549018,"vega":0.006023529411764703,"rho":0.007079391841687483,"breakevenPct":1.0509803921568586}],"put":[{"delta":0.1,"premium":0.30095416542055714,"strike":7.815266646728914,"iv":1.5488412273926915,"gamma":0.03336793301325382,"theta":-0.015575998669531159,"vega":0.0060901644437613795,"rho":-0.0012498072692190883,"breakevenPct":39.885500149533144},{"delta":0.15,"premium":0.375,"strike":9.365278701178436,"iv":1.1861643674437097,"gamma":0.057014115142073725,"theta":-0.016331803499451444,"vega":0.008192530329922053,"rho":-0.0018172328129323926,"breakevenPct":28.077770390572514},{"delta":0.2,"premium":0.41210088645494647,"strike":10.371008864549465,"iv":0.9334862851534629,"gamma":0.08616830700229228,"theta":-0.015234409031765081,"vega":0.009784708362376993,"rho":-0.0023577868026687333,"breakevenPct":20.32873617524385},{"delta":0.25,"premium":0.47322267276278107,"strike":11.035546544744378,"iv":0.8049756197803036,"gamma":0.11343329227711847,"theta":-0.015038268783279081,"vega":0.011176965317292996,"rho":-0.0029161353268415476,"breakevenPct":15.501409024147218},{"delta":0.3,"premium":0.4484422653821125,"strike":11.53115469235775,"iv":0.6377733485674035,"gamma":0.16747579367633816,"theta":-0.012603392738428577,"vega":0.012113776562260623,"rho":-0.0034114079825282584,"breakevenPct":11.3383005841949},{"delta":0.35,"premium":0.4315970679697912,"strike":12.011994669035984,"iv":0.4799034651266104,"gamma":0.21862278987116837,"theta":-0.010310795202132385,"vega":0.013009595735228786,"rho":-0.0039120813261122,"breakevenPct":7.356819191470462},{"delta":0.4,"premium":0.5537649933362951,"strike":12.234118169702354,"iv":0.4855231896934696,"gamma":0.21904482452243446,"theta":-0.01051070635273212,"vega":0.013187294535761883,"rho":-0.0045073667206365275,"breakevenPct":6.5571745890715265},{"delta":0.45,"premium":0.6759329187027988,"strike":12.456241670368724,"iv":0.49114291426032874,"gamma":0.21946685917370057,"theta":-0.010710617503331852,"vega":0.01336499333629498,"rho":-0.005102652115160854,"breakevenPct":5.757529986672591},{"delta":0.5,"premium":0.7981008440693025,"strike":12.678365171035095,"iv":0.4967626388271879,"gamma":0.21988889382496668,"theta":-0.010910528653931585,"vega":0.013542692136828075,"rho":-0.0056979375096851805,"breakevenPct":4.957885384273656},{"delta":0.55,"premium":0.9202687694358065,"strike":12.900488671701467,"iv":0.5023823633940471,"gamma":0.2203109284762328,"theta":-0.01111043980453132,"vega":0.013720390937361172,"rho":-0.006293222904209508,"breakevenPct":4.15824078187472},{"delta":0.6,"premium":1.1202631578947366,"strike":13.18157894736842,"iv":0.5180644736842105,"gamma":0.2102771052631579,"theta":-0.011091052631578948,"vega":0.013436842105263158,"rho":-0.0069463005814606885,"breakevenPct":3.509473684210525},{"delta":0.65,"premium":1.3834210526315789,"strike":13.510526315789473,"iv":0.5419131578947368,"gamma":0.19175736842105265,"theta":-0.010893684210526316,"vega":0.012778947368421053,"rho":-0.0076462821403452605,"breakevenPct":2.9831578947368422},{"delta":0.7,"premium":1.6465789473684205,"strike":13.839473684210526,"iv":0.5657618421052631,"gamma":0.17323763157894742,"theta":-0.010696315789473684,"vega":0.012121052631578949,"rho":-0.00834626369922983,"breakevenPct":2.456842105263161},{"delta":0.75,"premium":1.944230769230769,"strike":14.205128205128204,"iv":0.5760666666666667,"gamma":0.154374358974359,"theta":-0.009800000000000001,"vega":0.011061538461538463,"rho":-0.009073830193394134,"breakevenPct":1.912820512820515},{"delta":0.8,"premium":2.2747596153846157,"strike":14.605769230769232,"iv":0.5734625,"gamma":0.13518365384615383,"theta":-0.008237499999999998,"vega":0.009619230769230769,"rho":-0.009827688578996931,"breakevenPct":1.3519230769230757},{"delta":0.85,"premium":2.708592979301346,"strike":15.108592979301346,"iv":0.5822599693225207,"gamma":0.11517257506672293,"theta":-0.006763734508624592,"vega":0.008167543400494375,"rho":-0.010663620104740921,"breakevenPct":0.7999999999999975},{"delta":0.9,"premium":9.49565418563528,"strike":21.89565418563528,"iv":1.2922580519800473,"gamma":0.04470851673690794,"theta":-0.010747141297661456,"vega":0.00613900593139277,"rho":-0.016547049749168177,"breakevenPct":0.8000000000000094}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":22.76959318838026,"iv":1.6633498979331076,"gamma":0.039810554965950866,"theta":-0.023740776724556708,"vega":0.008214154794711161,"rho":0.0011766204951404009,"breakevenPct":85.15674550704207},{"delta":0.2,"premium":0.3479948048390977,"strike":17.135833754851127,"iv":1.0590022298764703,"gamma":0.08700523353941086,"theta":-0.01786677121836982,"vega":0.009824933064722638,"rho":0.0016753039761709522,"breakevenPct":39.8706284775218},{"delta":0.25,"premium":0.2527940790712028,"strike":13.987581870794655,"iv":0.5159403134814516,"gamma":0.17459173335932548,"theta":-0.010295143614188935,"vega":0.011177691015236014,"rho":0.0022107892688169014,"breakevenPct":13.923007598926857},{"delta":0.3,"premium":0.3182257401220854,"strike":13.696774488346287,"iv":0.5040615403714835,"gamma":0.19187920881299877,"theta":-0.010738269758420698,"vega":0.011949866805802558,"rho":0.0026524046257931262,"breakevenPct":12.12000182774698},{"delta":0.35,"premium":0.38365740117296787,"strike":13.40596710589792,"iv":0.4921827672615155,"gamma":0.20916668426667206,"theta":-0.01118139590265246,"vega":0.012722042596369103,"rho":0.0030940199827693515,"breakevenPct":10.316996056567106},{"delta":0.4,"premium":0.4490890622238505,"strike":13.115159723449553,"iv":0.4803039941515474,"gamma":0.22645415972034538,"theta":-0.011624522046884222,"vega":0.013494218386935649,"rho":0.0035356353397455772,"breakevenPct":8.513990285387226},{"delta":0.45,"premium":0.5318619246861924,"strike":12.873640167364016,"iv":0.47247891213389126,"gamma":0.23300937238493724,"theta":-0.011673640167364016,"vega":0.013686276150627615,"rho":0.003965970457235405,"breakevenPct":7.244016736401672},{"delta":0.5,"premium":0.6260041841004184,"strike":12.664435146443514,"iv":0.46731154811715486,"gamma":0.2325282008368201,"theta":-0.011464435146443516,"vega":0.013497991631799162,"rho":0.00438890992102223,"breakevenPct":6.323514644351465},{"delta":0.55,"premium":0.7201464435146444,"strike":12.455230125523013,"iv":0.4621441841004184,"gamma":0.23204702928870294,"theta":-0.011255230125523012,"vega":0.013309707112970711,"rho":0.004811849384809055,"breakevenPct":5.403012552301257},{"delta":0.6,"premium":0.8142887029288702,"strike":12.246025104602511,"iv":0.456976820083682,"gamma":0.23156585774058577,"theta":-0.011046025104602512,"vega":0.01312142259414226,"rho":0.00523478884859588,"breakevenPct":4.482510460251051},{"delta":0.65,"premium":0.9084309623430962,"strike":12.03682008368201,"iv":0.4518094560669456,"gamma":0.23108468619246864,"theta":-0.01083682008368201,"vega":0.012933138075313808,"rho":0.0056577283123827055,"breakevenPct":3.5620083682008428},{"delta":0.7,"premium":1.1041806958473623,"strike":11.768799102132435,"iv":0.46465645342312006,"gamma":0.20926711560044897,"theta":-0.010291358024691359,"vega":0.01192895622895623,"rho":0.006007990874221737,"breakevenPct":2.9838383838383877},{"delta":0.75,"premium":1.3216329966329967,"strike":11.488215488215488,"iv":0.4813511784511784,"gamma":0.1828922558922559,"theta":-0.009674074074074075,"vega":0.01075050505050505,"rho":0.0063427302142855125,"breakevenPct":2.4787878787878785},{"delta":0.8,"premium":1.539085297418631,"strike":11.20763187429854,"iv":0.49804590347923683,"gamma":0.15651739618406282,"theta":-0.009056790123456789,"vega":0.00957205387205387,"rho":0.006677469554349287,"breakevenPct":1.9737373737373698},{"delta":0.85,"premium":1.827450980392157,"strike":10.85838779956427,"iv":0.5201712418300654,"gamma":0.12703050108932462,"theta":-0.008203485838779955,"vega":0.008147712418300652,"rho":0.006956998845107322,"breakevenPct":1.486710239651411},{"delta":0.9,"premium":2.31764705882353,"strike":10.313725490196077,"iv":0.5577529411764707,"gamma":0.08868627450980388,"theta":-0.006678431372549018,"vega":0.006023529411764703,"rho":0.007079391841687483,"breakevenPct":1.0509803921568586}],"put":[{"delta":0.1,"premium":0.30095416542055714,"strike":7.815266646728914,"iv":1.5488412273926915,"gamma":0.03336793301325382,"theta":-0.015575998669531159,"vega":0.0060901644437613795,"rho":-0.0012498072692190883,"breakevenPct":39.885500149533144},{"delta":0.15,"premium":0.375,"strike":9.365278701178436,"iv":1.1861643674437097,"gamma":0.057014115142073725,"theta":-0.016331803499451444,"vega":0.008192530329922053,"rho":-0.0018172328129323926,"breakevenPct":28.077770390572514},{"delta":0.2,"premium":0.41210088645494647,"strike":10.371008864549465,"iv":0.9334862851534629,"gamma":0.08616830700229228,"theta":-0.015234409031765081,"vega":0.009784708362376993,"rho":-0.0023577868026687333,"breakevenPct":20.32873617524385},{"delta":0.25,"premium":0.47322267276278107,"strike":11.035546544744378,"iv":0.8049756197803036,"gamma":0.11343329227711847,"theta":-0.015038268783279081,"vega":0.011176965317292996,"rho":-0.0029161353268415476,"breakevenPct":15.501409024147218},{"delta":0.3,"premium":0.4484422653821125,"strike":11.53115469235775,"iv":0.6377733485674035,"gamma":0.16747579367633816,"theta":-0.012603392738428577,"vega":0.012113776562260623,"rho":-0.0034114079825282584,"breakevenPct":11.3383005841949},{"delta":0.35,"premium":0.4315970679697912,"strike":12.011994669035984,"iv":0.4799034651266104,"gamma":0.21862278987116837,"theta":-0.010310795202132385,"vega":0.013009595735228786,"rho":-0.0039120813261122,"breakevenPct":7.356819191470462},{"delta":0.4,"premium":0.5537649933362951,"strike":12.234118169702354,"iv":0.4855231896934696,"gamma":0.21904482452243446,"theta":-0.01051070635273212,"vega":0.013187294535761883,"rho":-0.0045073667206365275,"breakevenPct":6.5571745890715265},{"delta":0.45,"premium":0.6759329187027988,"strike":12.456241670368724,"iv":0.49114291426032874,"gamma":0.21946685917370057,"theta":-0.010710617503331852,"vega":0.01336499333629498,"rho":-0.005102652115160854,"breakevenPct":5.757529986672591},{"delta":0.5,"premium":0.7981008440693025,"strike":12.678365171035095,"iv":0.4967626388271879,"gamma":0.21988889382496668,"theta":-0.010910528653931585,"vega":0.013542692136828075,"rho":-0.0056979375096851805,"breakevenPct":4.957885384273656},{"delta":0.55,"premium":0.9202687694358065,"strike":12.900488671701467,"iv":0.5023823633940471,"gamma":0.2203109284762328,"theta":-0.01111043980453132,"vega":0.013720390937361172,"rho":-0.006293222904209508,"breakevenPct":4.15824078187472},{"delta":0.6,"premium":1.1202631578947366,"strike":13.18157894736842,"iv":0.5180644736842105,"gamma":0.2102771052631579,"theta":-0.011091052631578948,"vega":0.013436842105263158,"rho":-0.0069463005814606885,"breakevenPct":3.509473684210525},{"delta":0.65,"premium":1.3834210526315789,"strike":13.510526315789473,"iv":0.5419131578947368,"gamma":0.19175736842105265,"theta":-0.010893684210526316,"vega":0.012778947368421053,"rho":-0.0076462821403452605,"breakevenPct":2.9831578947368422},{"delta":0.7,"premium":1.6465789473684205,"strike":13.839473684210526,"iv":0.5657618421052631,"gamma":0.17323763157894742,"theta":-0.010696315789473684,"vega":0.012121052631578949,"rho":-0.00834626369922983,"breakevenPct":2.456842105263161},{"delta":0.75,"premium":1.944230769230769,"strike":14.205128205128204,"iv":0.5760666666666667,"gamma":0.154374358974359,"theta":-0.009800000000000001,"vega":0.011061538461538463,"rho":-0.009073830193394134,"breakevenPct":1.912820512820515},{"delta":0.8,"premium":2.2747596153846157,"strike":14.605769230769232,"iv":0.5734625,"gamma":0.13518365384615383,"theta":-0.008237499999999998,"vega":0.009619230769230769,"rho":-0.009827688578996931,"breakevenPct":1.3519230769230757},{"delta":0.85,"premium":2.708592979301346,"strike":15.108592979301346,"iv":0.5822599693225207,"gamma":0.11517257506672293,"theta":-0.006763734508624592,"vega":0.008167543400494375,"rho":-0.010663620104740921,"breakevenPct":0.7999999999999975},{"delta":0.9,"premium":9.49565418563528,"strike":21.89565418563528,"iv":1.2922580519800473,"gamma":0.04470851673690794,"theta":-0.010747141297661456,"vega":0.00613900593139277,"rho":-0.016547049749168177,"breakevenPct":0.8000000000000094}]}},"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"}}