{"symbol":"BOC","url":"https://intraalpha.com/companies/BOC","capturedAt":"2026-10-22T22:07:40.654Z","state":"ready","quote":{"symbol":"BOC","last_price":12.64,"prev_close":12.53,"regular_close":12.64,"change":0.11,"change_pct":0.8779,"regular_change":0.11,"regular_change_pct":0.8779,"extended_change":0,"extended_change_pct":0,"bid":11.8,"ask":12.88,"bid_size":3600,"ask_size":600,"volume":86998,"vwap":12.653949,"open":12.58,"high":12.855,"low":12.58,"close":12.64,"trade_count":2829,"last_trade_at":"2026-10-22T20:10:00.003554199Z","last_quote_at":"2026-10-22T20:03:19.077773073Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:39.996571776-04:00","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":"BOC","fetched_at":"2026-10-22T22:07:40.153102+00:00","name":"Boston Omaha Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"Boston Omaha Corporation, is engaged in the outdoor billboard advertising business in the southeastern United States. The company is headquartered in Omaha, Nebraska.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":359057000,"ebitda":21953200,"pe_ratio":null,"peg_ratio":null,"book_value":16.61,"dividend_per_share":null,"dividend_yield":null,"eps":-0.42,"revenue_ttm":115524000,"gross_profit_ttm":50770000,"profit_margin":-0.114,"operating_margin_ttm":-0.0334,"return_on_assets_ttm":-0.0034,"return_on_equity_ttm":-0.0293,"quarterly_earnings_growth":-0.822,"quarterly_revenue_growth":0.024,"analyst_target_price":14,"analyst_number":null,"beta":0.72,"fifty_two_week_high":15.22,"fifty_two_week_low":10.52,"fifty_day_ma":13.46,"two_hundred_day_ma":12.97,"shares_outstanding":27938700,"forward_pe":null,"price_to_sales":3.108,"price_to_book":0.803,"ev_to_revenue":4.062,"ev_to_ebitda":25.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:40.153102+00:00"},"optionObservedAt":"2026-10-22T19:50:21.197Z","bars":[{"c":12.87,"h":12.87,"l":12.68,"n":20,"o":12.79,"t":"2026-10-15T13:30:00Z","v":3250,"vw":12.712674},{"c":12.87,"h":12.88,"l":12.87,"n":3,"o":12.88,"t":"2026-10-15T13:40:00Z","v":219,"vw":12.875413},{"c":12.52,"h":12.52,"l":12.52,"n":5,"o":12.52,"t":"2026-10-15T14:00:00Z","v":118,"vw":12.52},{"c":12.6819,"h":12.86,"l":12.6819,"n":8,"o":12.695,"t":"2026-10-15T14:05:00Z","v":762,"vw":12.751645},{"c":12.7601,"h":12.88,"l":12.7601,"n":17,"o":12.85,"t":"2026-10-15T14:10:00Z","v":800,"vw":12.832721},{"c":12.83,"h":12.84,"l":12.82,"n":46,"o":12.84,"t":"2026-10-15T14:15:00Z","v":1076,"vw":12.834636},{"c":12.76,"h":12.77,"l":12.76,"n":31,"o":12.77,"t":"2026-10-15T14:20:00Z","v":1196,"vw":12.765},{"c":12.755,"h":12.755,"l":12.755,"n":2,"o":12.755,"t":"2026-10-15T14:25:00Z","v":135,"vw":12.755},{"c":12.815,"h":12.815,"l":12.815,"n":4,"o":12.815,"t":"2026-10-15T14:30:00Z","v":142,"vw":12.815},{"c":12.865,"h":12.865,"l":12.865,"n":3,"o":12.865,"t":"2026-10-15T14:35:00Z","v":102,"vw":12.865},{"c":12.815,"h":12.8578,"l":12.815,"n":4,"o":12.8578,"t":"2026-10-15T14:40:00Z","v":641,"vw":12.825315},{"c":12.78,"h":12.8,"l":12.78,"n":18,"o":12.8,"t":"2026-10-15T14:50:00Z","v":482,"vw":12.787576},{"c":12.7955,"h":12.82,"l":12.7955,"n":21,"o":12.82,"t":"2026-10-15T14:55:00Z","v":542,"vw":12.810336},{"c":12.82,"h":12.82,"l":12.81,"n":17,"o":12.82,"t":"2026-10-15T15:05:00Z","v":540,"vw":12.816494},{"c":12.76,"h":12.78,"l":12.76,"n":30,"o":12.78,"t":"2026-10-15T15:15:00Z","v":1403,"vw":12.7647},{"c":12.76,"h":12.76,"l":12.76,"n":22,"o":12.76,"t":"2026-10-15T15:20:00Z","v":617,"vw":12.76},{"c":12.76,"h":12.76,"l":12.75,"n":40,"o":12.76,"t":"2026-10-15T15:25:00Z","v":6141,"vw":12.751334},{"c":12.715,"h":12.715,"l":12.715,"n":7,"o":12.715,"t":"2026-10-15T15:40:00Z","v":162,"vw":12.715},{"c":12.71,"h":12.71,"l":12.7,"n":53,"o":12.7,"t":"2026-10-15T15:45:00Z","v":1444,"vw":12.708039},{"c":12.709568,"h":12.709568,"l":12.709568,"n":6,"o":12.709568,"t":"2026-10-15T15:50:00Z","v":348,"vw":12.709568},{"c":12.69,"h":12.71,"l":12.69,"n":63,"o":12.71,"t":"2026-10-15T16:00:00Z","v":868,"vw":12.703939},{"c":12.68,"h":12.695,"l":12.68,"n":16,"o":12.695,"t":"2026-10-15T16:05:00Z","v":1125,"vw":12.691628},{"c":12.695,"h":12.7147,"l":12.695,"n":14,"o":12.7147,"t":"2026-10-15T16:10:00Z","v":687,"vw":12.704695},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-15T16:20:00Z","v":176,"vw":12.68},{"c":12.71,"h":12.71,"l":12.71,"n":5,"o":12.71,"t":"2026-10-15T16:25:00Z","v":169,"vw":12.71},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-15T16:30:00Z","v":131,"vw":12.69},{"c":12.72,"h":12.73,"l":12.71,"n":40,"o":12.71,"t":"2026-10-15T16:35:00Z","v":1524,"vw":12.716},{"c":12.69,"h":12.69,"l":12.69,"n":21,"o":12.69,"t":"2026-10-15T16:55:00Z","v":379,"vw":12.69},{"c":12.69,"h":12.7,"l":12.67,"n":14,"o":12.67,"t":"2026-10-15T17:00:00Z","v":1026,"vw":12.678685},{"c":12.6811,"h":12.6811,"l":12.6811,"n":2,"o":12.6811,"t":"2026-10-15T17:05:00Z","v":270,"vw":12.6811},{"c":12.69,"h":12.69,"l":12.69,"n":9,"o":12.69,"t":"2026-10-15T17:10:00Z","v":355,"vw":12.69},{"c":12.69,"h":12.69,"l":12.69,"n":6,"o":12.69,"t":"2026-10-15T17:15:00Z","v":150,"vw":12.69},{"c":12.67,"h":12.71,"l":12.67,"n":21,"o":12.71,"t":"2026-10-15T17:20:00Z","v":519,"vw":12.696622},{"c":12.66,"h":12.66,"l":12.66,"n":8,"o":12.66,"t":"2026-10-15T17:25:00Z","v":301,"vw":12.66},{"c":12.65,"h":12.65,"l":12.65,"n":12,"o":12.65,"t":"2026-10-15T17:30:00Z","v":386,"vw":12.65},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-10-15T17:35:00Z","v":111,"vw":12.63},{"c":12.63,"h":12.63,"l":12.62,"n":27,"o":12.62,"t":"2026-10-15T17:40:00Z","v":1527,"vw":12.626238},{"c":12.64,"h":12.64,"l":12.64,"n":18,"o":12.64,"t":"2026-10-15T17:45:00Z","v":736,"vw":12.64},{"c":12.66,"h":12.66,"l":12.65,"n":30,"o":12.65,"t":"2026-10-15T17:50:00Z","v":1718,"vw":12.658889},{"c":12.6601,"h":12.67,"l":12.6601,"n":20,"o":12.67,"t":"2026-10-15T18:00:00Z","v":1946,"vw":12.66206},{"c":12.7,"h":12.72,"l":12.6799,"n":78,"o":12.6799,"t":"2026-10-15T18:05:00Z","v":3715,"vw":12.699732},{"c":12.695,"h":12.695,"l":12.695,"n":4,"o":12.695,"t":"2026-10-15T18:10:00Z","v":221,"vw":12.695},{"c":12.665,"h":12.68,"l":12.66,"n":26,"o":12.68,"t":"2026-10-15T18:20:00Z","v":789,"vw":12.669},{"c":12.67,"h":12.67,"l":12.67,"n":65,"o":12.67,"t":"2026-10-15T18:25:00Z","v":18215,"vw":12.67},{"c":12.675,"h":12.675,"l":12.66,"n":14,"o":12.6672,"t":"2026-10-15T18:30:00Z","v":540,"vw":12.66888},{"c":12.69,"h":12.7,"l":12.69,"n":36,"o":12.69,"t":"2026-10-15T18:35:00Z","v":1110,"vw":12.691667},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-15T18:40:00Z","v":711,"vw":12.7},{"c":12.69,"h":12.69,"l":12.69,"n":59,"o":12.69,"t":"2026-10-15T18:45:00Z","v":1035,"vw":12.69},{"c":12.68,"h":12.68,"l":12.67,"n":40,"o":12.67,"t":"2026-10-15T18:50:00Z","v":3597,"vw":12.672637},{"c":12.65,"h":12.65,"l":12.65,"n":8,"o":12.65,"t":"2026-10-15T18:55:00Z","v":164,"vw":12.65},{"c":12.66,"h":12.66,"l":12.65,"n":8,"o":12.65,"t":"2026-10-15T19:00:00Z","v":278,"vw":12.655},{"c":12.655,"h":12.655,"l":12.655,"n":6,"o":12.655,"t":"2026-10-15T19:10:00Z","v":184,"vw":12.655},{"c":12.655,"h":12.655,"l":12.655,"n":4,"o":12.655,"t":"2026-10-15T19:15:00Z","v":516,"vw":12.655},{"c":12.67,"h":12.67,"l":12.67,"n":31,"o":12.67,"t":"2026-10-15T19:20:00Z","v":985,"vw":12.67},{"c":12.68,"h":12.69,"l":12.67,"n":31,"o":12.67,"t":"2026-10-15T19:25:00Z","v":1534,"vw":12.678439},{"c":12.675,"h":12.675,"l":12.675,"n":9,"o":12.675,"t":"2026-10-15T19:30:00Z","v":598,"vw":12.675},{"c":12.68,"h":12.68,"l":12.67,"n":19,"o":12.67,"t":"2026-10-15T19:35:00Z","v":693,"vw":12.675},{"c":12.72,"h":12.74,"l":12.67,"n":47,"o":12.67,"t":"2026-10-15T19:40:00Z","v":1854,"vw":12.705},{"c":12.74,"h":12.74,"l":12.715,"n":35,"o":12.73,"t":"2026-10-15T19:45:00Z","v":883,"vw":12.725554},{"c":12.73,"h":12.73,"l":12.73,"n":6,"o":12.73,"t":"2026-10-15T19:50:00Z","v":198,"vw":12.73},{"c":12.73,"h":12.75,"l":12.69,"n":248,"o":12.73,"t":"2026-10-15T19:55:00Z","v":7246,"vw":12.718941},{"c":12.73,"h":12.73,"l":12.73,"n":13,"o":12.73,"t":"2026-10-15T20:00:00Z","v":26333,"vw":12.73},{"c":12.81,"h":12.81,"l":12.81,"n":6,"o":12.81,"t":"2026-10-16T13:30:00Z","v":2385,"vw":12.81},{"c":12.785,"h":12.785,"l":12.785,"n":1,"o":12.785,"t":"2026-10-16T15:10:00Z","v":100,"vw":12.785},{"c":12.69,"h":12.69,"l":12.6701,"n":7,"o":12.6701,"t":"2026-10-16T15:20:00Z","v":545,"vw":12.681011},{"c":12.675,"h":12.69,"l":12.675,"n":43,"o":12.69,"t":"2026-10-16T15:35:00Z","v":1302,"vw":12.682091},{"c":12.65,"h":12.69,"l":12.65,"n":30,"o":12.69,"t":"2026-10-16T15:50:00Z","v":1311,"vw":12.668896},{"c":12.64,"h":12.64,"l":12.64,"n":6,"o":12.64,"t":"2026-10-16T15:55:00Z","v":243,"vw":12.64},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-16T16:00:00Z","v":104,"vw":12.6},{"c":12.57,"h":12.6,"l":12.57,"n":17,"o":12.6,"t":"2026-10-16T16:05:00Z","v":638,"vw":12.589362},{"c":12.55,"h":12.56,"l":12.55,"n":18,"o":12.56,"t":"2026-10-16T16:30:00Z","v":3427,"vw":12.559557},{"c":12.53,"h":12.54,"l":12.53,"n":24,"o":12.54,"t":"2026-10-16T16:35:00Z","v":1001,"vw":12.533633},{"c":12.5112,"h":12.5112,"l":12.5112,"n":3,"o":12.5112,"t":"2026-10-16T16:40:00Z","v":200,"vw":12.5112},{"c":12.48,"h":12.51,"l":12.48,"n":31,"o":12.51,"t":"2026-10-16T16:45:00Z","v":1491,"vw":12.488661},{"c":12.53,"h":12.53,"l":12.49,"n":48,"o":12.49,"t":"2026-10-16T16:50:00Z","v":2196,"vw":12.500753},{"c":12.525,"h":12.525,"l":12.525,"n":13,"o":12.525,"t":"2026-10-16T16:55:00Z","v":647,"vw":12.525},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-16T17:00:00Z","v":175,"vw":12.5},{"c":12.515,"h":12.515,"l":12.49,"n":9,"o":12.49,"t":"2026-10-16T17:05:00Z","v":452,"vw":12.50875},{"c":12.538,"h":12.54,"l":12.538,"n":5,"o":12.54,"t":"2026-10-16T17:10:00Z","v":373,"vw":12.539333},{"c":12.515,"h":12.515,"l":12.5,"n":12,"o":12.5,"t":"2026-10-16T17:15:00Z","v":412,"vw":12.5075},{"c":12.4952,"h":12.53,"l":12.4952,"n":13,"o":12.53,"t":"2026-10-16T17:20:00Z","v":566,"vw":12.51308},{"c":12.54,"h":12.54,"l":12.54,"n":44,"o":12.54,"t":"2026-10-16T17:25:00Z","v":1750,"vw":12.54},{"c":12.58,"h":12.58,"l":12.54,"n":33,"o":12.54,"t":"2026-10-16T17:30:00Z","v":1237,"vw":12.56},{"c":12.57,"h":12.61,"l":12.57,"n":36,"o":12.58,"t":"2026-10-16T17:35:00Z","v":1831,"vw":12.59419},{"c":12.56,"h":12.56,"l":12.56,"n":11,"o":12.56,"t":"2026-10-16T17:45:00Z","v":297,"vw":12.56},{"c":12.6,"h":12.6,"l":12.58,"n":13,"o":12.58,"t":"2026-10-16T17:50:00Z","v":1840,"vw":12.586254},{"c":12.57,"h":12.57,"l":12.57,"n":9,"o":12.57,"t":"2026-10-16T17:55:00Z","v":226,"vw":12.57},{"c":12.56,"h":12.56,"l":12.56,"n":4,"o":12.56,"t":"2026-10-16T18:00:00Z","v":197,"vw":12.56},{"c":12.5625,"h":12.565,"l":12.55,"n":25,"o":12.565,"t":"2026-10-16T18:05:00Z","v":870,"vw":12.562083},{"c":12.585,"h":12.6,"l":12.58,"n":37,"o":12.58,"t":"2026-10-16T18:10:00Z","v":2380,"vw":12.588865},{"c":12.59,"h":12.6,"l":12.59,"n":9,"o":12.6,"t":"2026-10-16T18:20:00Z","v":484,"vw":12.595},{"c":12.6,"h":12.6,"l":12.6,"n":25,"o":12.6,"t":"2026-10-16T18:30:00Z","v":682,"vw":12.6},{"c":12.605,"h":12.605,"l":12.605,"n":15,"o":12.605,"t":"2026-10-16T18:35:00Z","v":252,"vw":12.605},{"c":12.5783,"h":12.59,"l":12.5783,"n":30,"o":12.59,"t":"2026-10-16T18:40:00Z","v":1215,"vw":12.585765},{"c":12.585,"h":12.585,"l":12.585,"n":9,"o":12.585,"t":"2026-10-16T18:45:00Z","v":407,"vw":12.585},{"c":12.575,"h":12.575,"l":12.575,"n":7,"o":12.575,"t":"2026-10-16T18:50:00Z","v":130,"vw":12.575},{"c":12.58,"h":12.58,"l":12.5514,"n":17,"o":12.5514,"t":"2026-10-16T18:55:00Z","v":789,"vw":12.565729},{"c":12.59,"h":12.59,"l":12.565,"n":54,"o":12.565,"t":"2026-10-16T19:00:00Z","v":3060,"vw":12.581353},{"c":12.57,"h":12.57,"l":12.57,"n":7,"o":12.57,"t":"2026-10-16T19:05:00Z","v":538,"vw":12.57},{"c":12.59,"h":12.59,"l":12.56,"n":12,"o":12.56,"t":"2026-10-16T19:10:00Z","v":385,"vw":12.568152},{"c":12.57,"h":12.57,"l":12.56,"n":10,"o":12.56,"t":"2026-10-16T19:15:00Z","v":375,"vw":12.563333},{"c":12.57,"h":12.57,"l":12.55,"n":42,"o":12.55,"t":"2026-10-16T19:20:00Z","v":1186,"vw":12.56389},{"c":12.58,"h":12.59,"l":12.56,"n":50,"o":12.56,"t":"2026-10-16T19:25:00Z","v":2980,"vw":12.585217},{"c":12.57,"h":12.59,"l":12.57,"n":14,"o":12.58,"t":"2026-10-16T19:30:00Z","v":645,"vw":12.58},{"c":12.55,"h":12.57,"l":12.55,"n":18,"o":12.57,"t":"2026-10-16T19:35:00Z","v":617,"vw":12.560753},{"c":12.55,"h":12.56,"l":12.55,"n":17,"o":12.55,"t":"2026-10-16T19:40:00Z","v":1245,"vw":12.557674},{"c":12.55,"h":12.58,"l":12.55,"n":20,"o":12.55,"t":"2026-10-16T19:45:00Z","v":751,"vw":12.556849},{"c":12.555,"h":12.565,"l":12.55,"n":40,"o":12.55,"t":"2026-10-16T19:50:00Z","v":901,"vw":12.555405},{"c":12.55,"h":12.57,"l":12.54,"n":343,"o":12.56,"t":"2026-10-16T19:55:00Z","v":11020,"vw":12.552449},{"c":12.54,"h":12.54,"l":12.54,"n":10,"o":12.54,"t":"2026-10-16T20:00:00Z","v":28656,"vw":12.54},{"c":12.49,"h":12.49,"l":12.49,"n":6,"o":12.49,"t":"2026-10-19T13:30:00Z","v":1183,"vw":12.49},{"c":12.5,"h":12.5,"l":12.5,"n":10,"o":12.5,"t":"2026-10-19T13:35:00Z","v":709,"vw":12.5},{"c":12.48,"h":12.53,"l":12.48,"n":14,"o":12.53,"t":"2026-10-19T13:50:00Z","v":1010,"vw":12.505},{"c":12.495,"h":12.52,"l":12.495,"n":15,"o":12.51,"t":"2026-10-19T14:00:00Z","v":818,"vw":12.512143},{"c":12.545,"h":12.545,"l":12.5134,"n":8,"o":12.5134,"t":"2026-10-19T14:10:00Z","v":570,"vw":12.520378},{"c":12.5351,"h":12.5351,"l":12.5351,"n":5,"o":12.5351,"t":"2026-10-19T14:15:00Z","v":477,"vw":12.5351},{"c":12.52,"h":12.53,"l":12.52,"n":29,"o":12.53,"t":"2026-10-19T14:20:00Z","v":893,"vw":12.525},{"c":12.49,"h":12.49,"l":12.49,"n":4,"o":12.49,"t":"2026-10-19T14:25:00Z","v":175,"vw":12.49},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-19T14:40:00Z","v":253,"vw":12.51},{"c":12.48,"h":12.49,"l":12.48,"n":19,"o":12.49,"t":"2026-10-19T14:50:00Z","v":611,"vw":12.488},{"c":12.49,"h":12.49,"l":12.445,"n":93,"o":12.47,"t":"2026-10-19T14:55:00Z","v":3014,"vw":12.473451},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-19T15:00:00Z","v":100,"vw":12.46},{"c":12.53,"h":12.53,"l":12.46,"n":24,"o":12.46,"t":"2026-10-19T15:10:00Z","v":1305,"vw":12.506873},{"c":12.51,"h":12.555,"l":12.5,"n":22,"o":12.555,"t":"2026-10-19T15:15:00Z","v":1042,"vw":12.519889},{"c":12.49,"h":12.49,"l":12.49,"n":4,"o":12.49,"t":"2026-10-19T15:20:00Z","v":210,"vw":12.49},{"c":12.47,"h":12.47,"l":12.46,"n":7,"o":12.46,"t":"2026-10-19T15:30:00Z","v":262,"vw":12.466},{"c":12.46,"h":12.46,"l":12.46,"n":4,"o":12.46,"t":"2026-10-19T15:35:00Z","v":153,"vw":12.46},{"c":12.455,"h":12.455,"l":12.455,"n":9,"o":12.455,"t":"2026-10-19T15:40:00Z","v":292,"vw":12.455},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-19T15:45:00Z","v":100,"vw":12.46},{"c":12.44,"h":12.455,"l":12.44,"n":18,"o":12.455,"t":"2026-10-19T15:50:00Z","v":775,"vw":12.445872},{"c":12.43,"h":12.43,"l":12.43,"n":4,"o":12.43,"t":"2026-10-19T15:55:00Z","v":132,"vw":12.43},{"c":12.42,"h":12.44,"l":12.42,"n":4,"o":12.44,"t":"2026-10-19T16:00:00Z","v":301,"vw":12.43322},{"c":12.43,"h":12.43,"l":12.43,"n":8,"o":12.43,"t":"2026-10-19T16:05:00Z","v":231,"vw":12.43},{"c":12.4232,"h":12.4232,"l":12.4232,"n":2,"o":12.4232,"t":"2026-10-19T16:10:00Z","v":257,"vw":12.4232},{"c":12.42,"h":12.42,"l":12.42,"n":33,"o":12.42,"t":"2026-10-19T16:15:00Z","v":746,"vw":12.42},{"c":12.45,"h":12.465,"l":12.4344,"n":72,"o":12.438,"t":"2026-10-19T16:20:00Z","v":3594,"vw":12.441606},{"c":12.465,"h":12.465,"l":12.465,"n":9,"o":12.465,"t":"2026-10-19T16:25:00Z","v":293,"vw":12.465},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-19T16:40:00Z","v":200,"vw":12.44},{"c":12.44,"h":12.45,"l":12.43,"n":40,"o":12.43,"t":"2026-10-19T16:45:00Z","v":1359,"vw":12.445},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-19T16:55:00Z","v":109,"vw":12.44},{"c":12.43,"h":12.43,"l":12.43,"n":27,"o":12.43,"t":"2026-10-19T17:05:00Z","v":1310,"vw":12.43},{"c":12.435,"h":12.435,"l":12.43,"n":10,"o":12.43,"t":"2026-10-19T17:10:00Z","v":645,"vw":12.432917},{"c":12.44,"h":12.45,"l":12.44,"n":24,"o":12.45,"t":"2026-10-19T17:15:00Z","v":968,"vw":12.448596},{"c":12.44,"h":12.44,"l":12.44,"n":12,"o":12.44,"t":"2026-10-19T17:20:00Z","v":319,"vw":12.44},{"c":12.45,"h":12.45,"l":12.445,"n":9,"o":12.445,"t":"2026-10-19T17:25:00Z","v":305,"vw":12.447907},{"c":12.445,"h":12.445,"l":12.445,"n":2,"o":12.445,"t":"2026-10-19T17:30:00Z","v":152,"vw":12.445},{"c":12.46,"h":12.46,"l":12.44,"n":45,"o":12.44,"t":"2026-10-19T17:35:00Z","v":1721,"vw":12.451931},{"c":12.46,"h":12.46,"l":12.46,"n":9,"o":12.46,"t":"2026-10-19T17:40:00Z","v":2348,"vw":12.46},{"c":12.4694,"h":12.4694,"l":12.45,"n":9,"o":12.45,"t":"2026-10-19T17:45:00Z","v":2206,"vw":12.468476},{"c":12.47,"h":12.48,"l":12.455,"n":51,"o":12.455,"t":"2026-10-19T17:50:00Z","v":2402,"vw":12.464981},{"c":12.47,"h":12.47,"l":12.47,"n":3,"o":12.47,"t":"2026-10-19T17:55:00Z","v":143,"vw":12.47},{"c":12.49,"h":12.49,"l":12.49,"n":3,"o":12.49,"t":"2026-10-19T18:00:00Z","v":111,"vw":12.49},{"c":12.5,"h":12.5,"l":12.5,"n":13,"o":12.5,"t":"2026-10-19T18:05:00Z","v":1941,"vw":12.5},{"c":12.51,"h":12.51,"l":12.51,"n":27,"o":12.51,"t":"2026-10-19T18:10:00Z","v":863,"vw":12.51},{"c":12.5116,"h":12.5116,"l":12.51,"n":12,"o":12.51,"t":"2026-10-19T18:15:00Z","v":2770,"vw":12.511185},{"c":12.5292,"h":12.53,"l":12.515,"n":77,"o":12.52,"t":"2026-10-19T18:20:00Z","v":3813,"vw":12.526447},{"c":12.5,"h":12.5,"l":12.5,"n":25,"o":12.5,"t":"2026-10-19T18:30:00Z","v":513,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-19T18:35:00Z","v":102,"vw":12.5},{"c":12.49,"h":12.5,"l":12.49,"n":6,"o":12.5,"t":"2026-10-19T18:40:00Z","v":250,"vw":12.495},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-19T18:55:00Z","v":100,"vw":12.49},{"c":12.5,"h":12.5,"l":12.4999,"n":66,"o":12.4999,"t":"2026-10-19T19:00:00Z","v":1739,"vw":12.499924},{"c":12.4822,"h":12.49,"l":12.4822,"n":25,"o":12.49,"t":"2026-10-19T19:05:00Z","v":605,"vw":12.485794},{"c":12.48,"h":12.48,"l":12.47,"n":39,"o":12.47,"t":"2026-10-19T19:10:00Z","v":1165,"vw":12.474808},{"c":12.49,"h":12.49,"l":12.49,"n":2,"o":12.49,"t":"2026-10-19T19:15:00Z","v":116,"vw":12.49},{"c":12.48,"h":12.48,"l":12.48,"n":7,"o":12.48,"t":"2026-10-19T19:20:00Z","v":272,"vw":12.48},{"c":12.47,"h":12.47,"l":12.47,"n":27,"o":12.47,"t":"2026-10-19T19:25:00Z","v":813,"vw":12.47},{"c":12.47,"h":12.47,"l":12.47,"n":7,"o":12.47,"t":"2026-10-19T19:30:00Z","v":218,"vw":12.47},{"c":12.47,"h":12.48,"l":12.465,"n":46,"o":12.465,"t":"2026-10-19T19:35:00Z","v":2660,"vw":12.475329},{"c":12.475,"h":12.475,"l":12.475,"n":8,"o":12.475,"t":"2026-10-19T19:40:00Z","v":150,"vw":12.475},{"c":12.47,"h":12.48,"l":12.47,"n":35,"o":12.4716,"t":"2026-10-19T19:45:00Z","v":1184,"vw":12.472028},{"c":12.45,"h":12.46,"l":12.43,"n":66,"o":12.46,"t":"2026-10-19T19:50:00Z","v":2609,"vw":12.446798},{"c":12.41,"h":12.45,"l":12.41,"n":275,"o":12.45,"t":"2026-10-19T19:55:00Z","v":10228,"vw":12.426989},{"c":12.42,"h":12.42,"l":12.42,"n":20,"o":12.42,"t":"2026-10-19T20:00:00Z","v":21004,"vw":12.42},{"c":12.49,"h":12.72,"l":12.45,"n":16,"o":12.47,"t":"2026-10-20T13:30:00Z","v":1945,"vw":12.50082},{"c":12.625,"h":12.625,"l":12.625,"n":2,"o":12.625,"t":"2026-10-20T13:40:00Z","v":102,"vw":12.625},{"c":12.71,"h":12.71,"l":12.61,"n":23,"o":12.67,"t":"2026-10-20T13:50:00Z","v":1316,"vw":12.678729},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-20T13:55:00Z","v":105,"vw":12.77},{"c":12.745,"h":12.745,"l":12.745,"n":2,"o":12.745,"t":"2026-10-20T14:00:00Z","v":103,"vw":12.745},{"c":12.63,"h":12.66,"l":12.63,"n":33,"o":12.66,"t":"2026-10-20T14:10:00Z","v":1400,"vw":12.648},{"c":12.735,"h":12.735,"l":12.7,"n":26,"o":12.72,"t":"2026-10-20T14:20:00Z","v":1159,"vw":12.724167},{"c":12.7,"h":12.71,"l":12.7,"n":14,"o":12.71,"t":"2026-10-20T14:25:00Z","v":634,"vw":12.708},{"c":12.715,"h":12.715,"l":12.715,"n":9,"o":12.715,"t":"2026-10-20T14:30:00Z","v":161,"vw":12.715},{"c":12.71,"h":12.72,"l":12.7,"n":15,"o":12.72,"t":"2026-10-20T14:35:00Z","v":891,"vw":12.706667},{"c":12.705,"h":12.705,"l":12.705,"n":5,"o":12.705,"t":"2026-10-20T14:45:00Z","v":212,"vw":12.705},{"c":12.705,"h":12.705,"l":12.705,"n":8,"o":12.705,"t":"2026-10-20T14:50:00Z","v":473,"vw":12.705},{"c":12.71,"h":12.71,"l":12.71,"n":9,"o":12.71,"t":"2026-10-20T14:55:00Z","v":163,"vw":12.71},{"c":12.68,"h":12.68,"l":12.68,"n":28,"o":12.68,"t":"2026-10-20T15:10:00Z","v":718,"vw":12.68},{"c":12.675,"h":12.675,"l":12.6717,"n":10,"o":12.6717,"t":"2026-10-20T15:15:00Z","v":581,"vw":12.673469},{"c":12.675,"h":12.675,"l":12.675,"n":4,"o":12.675,"t":"2026-10-20T15:20:00Z","v":157,"vw":12.675},{"c":12.655,"h":12.655,"l":12.655,"n":13,"o":12.655,"t":"2026-10-20T15:25:00Z","v":309,"vw":12.655},{"c":12.64,"h":12.65,"l":12.64,"n":18,"o":12.65,"t":"2026-10-20T15:30:00Z","v":691,"vw":12.645652},{"c":12.64,"h":12.64,"l":12.64,"n":4,"o":12.64,"t":"2026-10-20T15:35:00Z","v":261,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":6,"o":12.64,"t":"2026-10-20T15:40:00Z","v":239,"vw":12.64},{"c":12.63,"h":12.63,"l":12.63,"n":20,"o":12.63,"t":"2026-10-20T15:45:00Z","v":524,"vw":12.63},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-10-20T15:50:00Z","v":201,"vw":12.63},{"c":12.575,"h":12.6,"l":12.575,"n":41,"o":12.6,"t":"2026-10-20T16:10:00Z","v":1012,"vw":12.5875},{"c":12.61,"h":12.61,"l":12.59,"n":43,"o":12.59,"t":"2026-10-20T16:15:00Z","v":2284,"vw":12.605506},{"c":12.595,"h":12.595,"l":12.595,"n":20,"o":12.595,"t":"2026-10-20T16:50:00Z","v":544,"vw":12.595},{"c":12.5775,"h":12.5775,"l":12.56,"n":8,"o":12.56,"t":"2026-10-20T16:55:00Z","v":306,"vw":12.56875},{"c":12.58,"h":12.59,"l":12.564,"n":45,"o":12.564,"t":"2026-10-20T17:00:00Z","v":1985,"vw":12.584866},{"c":12.6,"h":12.6,"l":12.6,"n":38,"o":12.6,"t":"2026-10-20T17:05:00Z","v":1772,"vw":12.6},{"c":12.58,"h":12.6013,"l":12.58,"n":9,"o":12.6013,"t":"2026-10-20T17:10:00Z","v":370,"vw":12.59403},{"c":12.57,"h":12.58,"l":12.57,"n":4,"o":12.58,"t":"2026-10-20T17:15:00Z","v":2501,"vw":12.573},{"c":12.58,"h":12.58,"l":12.58,"n":3,"o":12.58,"t":"2026-10-20T17:25:00Z","v":451,"vw":12.58},{"c":12.575,"h":12.58,"l":12.57,"n":65,"o":12.57,"t":"2026-10-20T17:30:00Z","v":3028,"vw":12.578043},{"c":12.57,"h":12.57,"l":12.57,"n":9,"o":12.57,"t":"2026-10-20T17:35:00Z","v":462,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":5,"o":12.57,"t":"2026-10-20T17:40:00Z","v":152,"vw":12.57},{"c":12.59,"h":12.59,"l":12.57,"n":41,"o":12.57,"t":"2026-10-20T17:45:00Z","v":1638,"vw":12.578333},{"c":12.58,"h":12.58,"l":12.58,"n":16,"o":12.58,"t":"2026-10-20T17:50:00Z","v":668,"vw":12.58},{"c":12.58,"h":12.58,"l":12.57,"n":20,"o":12.57,"t":"2026-10-20T18:00:00Z","v":1083,"vw":12.578605},{"c":12.565,"h":12.57,"l":12.565,"n":21,"o":12.57,"t":"2026-10-20T18:05:00Z","v":601,"vw":12.568333},{"c":12.58,"h":12.58,"l":12.58,"n":20,"o":12.58,"t":"2026-10-20T18:10:00Z","v":561,"vw":12.58},{"c":12.56,"h":12.58,"l":12.56,"n":29,"o":12.58,"t":"2026-10-20T18:15:00Z","v":818,"vw":12.5675},{"c":12.57,"h":12.57,"l":12.57,"n":22,"o":12.57,"t":"2026-10-20T18:20:00Z","v":841,"vw":12.57},{"c":12.575,"h":12.575,"l":12.575,"n":4,"o":12.575,"t":"2026-10-20T18:30:00Z","v":194,"vw":12.575},{"c":12.56,"h":12.57,"l":12.56,"n":64,"o":12.57,"t":"2026-10-20T18:40:00Z","v":1452,"vw":12.562},{"c":12.56,"h":12.56,"l":12.56,"n":18,"o":12.56,"t":"2026-10-20T18:45:00Z","v":601,"vw":12.56},{"c":12.55,"h":12.55,"l":12.55,"n":44,"o":12.55,"t":"2026-10-20T18:55:00Z","v":1164,"vw":12.55},{"c":12.57,"h":12.57,"l":12.56,"n":17,"o":12.56,"t":"2026-10-20T19:00:00Z","v":805,"vw":12.5625},{"c":12.575,"h":12.575,"l":12.575,"n":4,"o":12.575,"t":"2026-10-20T19:10:00Z","v":151,"vw":12.575},{"c":12.57,"h":12.57,"l":12.57,"n":9,"o":12.57,"t":"2026-10-20T19:15:00Z","v":304,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":18,"o":12.57,"t":"2026-10-20T19:35:00Z","v":243,"vw":12.57},{"c":12.6,"h":12.6,"l":12.57,"n":110,"o":12.57,"t":"2026-10-20T19:40:00Z","v":3098,"vw":12.582558},{"c":12.585,"h":12.6,"l":12.585,"n":47,"o":12.5901,"t":"2026-10-20T19:45:00Z","v":1585,"vw":12.594147},{"c":12.6,"h":12.605,"l":12.5799,"n":63,"o":12.58,"t":"2026-10-20T19:50:00Z","v":1923,"vw":12.587497},{"c":12.61,"h":12.61,"l":12.5675,"n":304,"o":12.59,"t":"2026-10-20T19:55:00Z","v":6475,"vw":12.588339},{"c":12.59,"h":12.59,"l":12.59,"n":12,"o":12.59,"t":"2026-10-20T20:00:00Z","v":19333,"vw":12.59},{"c":12.52,"h":12.52,"l":12.45,"n":10,"o":12.45,"t":"2026-10-21T13:30:00Z","v":2576,"vw":12.452815},{"c":12.56,"h":12.56,"l":12.56,"n":8,"o":12.56,"t":"2026-10-21T13:45:00Z","v":321,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":4,"o":12.56,"t":"2026-10-21T13:50:00Z","v":206,"vw":12.56},{"c":12.58,"h":12.58,"l":12.58,"n":3,"o":12.58,"t":"2026-10-21T13:55:00Z","v":107,"vw":12.58},{"c":12.5601,"h":12.5601,"l":12.56,"n":31,"o":12.56,"t":"2026-10-21T14:00:00Z","v":1600,"vw":12.560054},{"c":12.5,"h":12.5,"l":12.5,"n":7,"o":12.5,"t":"2026-10-21T14:05:00Z","v":109,"vw":12.5},{"c":12.485,"h":12.485,"l":12.485,"n":11,"o":12.485,"t":"2026-10-21T14:10:00Z","v":236,"vw":12.485},{"c":12.48,"h":12.505,"l":12.48,"n":69,"o":12.49,"t":"2026-10-21T14:15:00Z","v":3153,"vw":12.49249},{"c":12.47,"h":12.47,"l":12.47,"n":10,"o":12.47,"t":"2026-10-21T14:35:00Z","v":211,"vw":12.47},{"c":12.47,"h":12.47,"l":12.47,"n":4,"o":12.47,"t":"2026-10-21T14:40:00Z","v":103,"vw":12.47},{"c":12.475,"h":12.48,"l":12.475,"n":17,"o":12.48,"t":"2026-10-21T14:45:00Z","v":326,"vw":12.4775},{"c":12.48,"h":12.48,"l":12.48,"n":26,"o":12.48,"t":"2026-10-21T14:50:00Z","v":923,"vw":12.48},{"c":12.475,"h":12.475,"l":12.475,"n":21,"o":12.475,"t":"2026-10-21T14:55:00Z","v":258,"vw":12.475},{"c":12.4601,"h":12.4601,"l":12.4601,"n":11,"o":12.4601,"t":"2026-10-21T15:15:00Z","v":720,"vw":12.4601},{"c":12.46,"h":12.46,"l":12.46,"n":11,"o":12.46,"t":"2026-10-21T15:20:00Z","v":302,"vw":12.46},{"c":12.47,"h":12.47,"l":12.47,"n":32,"o":12.47,"t":"2026-10-21T15:25:00Z","v":892,"vw":12.47},{"c":12.47,"h":12.49,"l":12.47,"n":10,"o":12.49,"t":"2026-10-21T15:30:00Z","v":287,"vw":12.48},{"c":12.49,"h":12.49,"l":12.49,"n":3,"o":12.49,"t":"2026-10-21T15:35:00Z","v":102,"vw":12.49},{"c":12.47,"h":12.47,"l":12.4502,"n":11,"o":12.47,"t":"2026-10-21T15:45:00Z","v":1140,"vw":12.455817},{"c":12.44,"h":12.4501,"l":12.44,"n":37,"o":12.45,"t":"2026-10-21T15:55:00Z","v":6277,"vw":12.444641},{"c":12.455,"h":12.455,"l":12.455,"n":14,"o":12.455,"t":"2026-10-21T16:05:00Z","v":4964,"vw":12.455},{"c":12.45,"h":12.45,"l":12.4423,"n":8,"o":12.4423,"t":"2026-10-21T16:10:00Z","v":214,"vw":12.446298},{"c":12.51,"h":12.51,"l":12.45,"n":113,"o":12.45,"t":"2026-10-21T16:15:00Z","v":7005,"vw":12.481163},{"c":12.51,"h":12.51,"l":12.51,"n":4,"o":12.51,"t":"2026-10-21T16:20:00Z","v":152,"vw":12.51},{"c":12.5036,"h":12.515,"l":12.5036,"n":12,"o":12.515,"t":"2026-10-21T16:25:00Z","v":487,"vw":12.511841},{"c":12.5579,"h":12.5699,"l":12.51,"n":46,"o":12.51,"t":"2026-10-21T16:30:00Z","v":4445,"vw":12.54164},{"c":12.545,"h":12.545,"l":12.545,"n":4,"o":12.545,"t":"2026-10-21T16:35:00Z","v":114,"vw":12.545},{"c":12.53,"h":12.53,"l":12.53,"n":23,"o":12.53,"t":"2026-10-21T16:40:00Z","v":699,"vw":12.53},{"c":12.53,"h":12.53,"l":12.53,"n":10,"o":12.53,"t":"2026-10-21T16:45:00Z","v":252,"vw":12.53},{"c":12.5399,"h":12.5399,"l":12.5399,"n":7,"o":12.5399,"t":"2026-10-21T17:05:00Z","v":323,"vw":12.5399},{"c":12.515,"h":12.525,"l":12.515,"n":68,"o":12.525,"t":"2026-10-21T17:15:00Z","v":3480,"vw":12.517989},{"c":12.52,"h":12.52,"l":12.52,"n":5,"o":12.52,"t":"2026-10-21T17:25:00Z","v":254,"vw":12.52},{"c":12.52,"h":12.52,"l":12.51,"n":9,"o":12.52,"t":"2026-10-21T17:30:00Z","v":569,"vw":12.516094},{"c":12.54,"h":12.54,"l":12.52,"n":85,"o":12.52,"t":"2026-10-21T17:45:00Z","v":4330,"vw":12.526993},{"c":12.55,"h":12.55,"l":12.54,"n":14,"o":12.54,"t":"2026-10-21T17:50:00Z","v":326,"vw":12.545},{"c":12.55,"h":12.55,"l":12.55,"n":13,"o":12.55,"t":"2026-10-21T17:55:00Z","v":504,"vw":12.55},{"c":12.56,"h":12.56,"l":12.56,"n":11,"o":12.56,"t":"2026-10-21T18:10:00Z","v":250,"vw":12.56},{"c":12.59,"h":12.59,"l":12.57,"n":53,"o":12.57,"t":"2026-10-21T18:30:00Z","v":2158,"vw":12.574167},{"c":12.61,"h":12.61,"l":12.59,"n":109,"o":12.6,"t":"2026-10-21T18:45:00Z","v":3645,"vw":12.59866},{"c":12.62,"h":12.62,"l":12.61,"n":45,"o":12.61,"t":"2026-10-21T18:50:00Z","v":511,"vw":12.6125},{"c":12.57,"h":12.6,"l":12.57,"n":99,"o":12.6,"t":"2026-10-21T18:55:00Z","v":2098,"vw":12.59},{"c":12.57,"h":12.57,"l":12.57,"n":36,"o":12.57,"t":"2026-10-21T19:05:00Z","v":402,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":19,"o":12.57,"t":"2026-10-21T19:10:00Z","v":133,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":19,"o":12.57,"t":"2026-10-21T19:15:00Z","v":257,"vw":12.57},{"c":12.5834,"h":12.59,"l":12.58,"n":126,"o":12.58,"t":"2026-10-21T19:20:00Z","v":2641,"vw":12.584098},{"c":12.58,"h":12.58,"l":12.58,"n":30,"o":12.58,"t":"2026-10-21T19:25:00Z","v":253,"vw":12.58},{"c":12.595,"h":12.595,"l":12.59,"n":77,"o":12.59,"t":"2026-10-21T19:30:00Z","v":578,"vw":12.591667},{"c":12.58,"h":12.59,"l":12.56,"n":98,"o":12.58,"t":"2026-10-21T19:35:00Z","v":3266,"vw":12.575577},{"c":12.585,"h":12.585,"l":12.585,"n":53,"o":12.585,"t":"2026-10-21T19:40:00Z","v":772,"vw":12.585},{"c":12.57,"h":12.585,"l":12.57,"n":113,"o":12.585,"t":"2026-10-21T19:45:00Z","v":1463,"vw":12.571648},{"c":12.565,"h":12.57,"l":12.56,"n":107,"o":12.57,"t":"2026-10-21T19:50:00Z","v":1089,"vw":12.563571},{"c":12.54,"h":12.569,"l":12.51,"n":751,"o":12.55,"t":"2026-10-21T19:55:00Z","v":12735,"vw":12.54218},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-21T20:00:00Z","v":28954,"vw":12.53},{"c":12.58,"h":12.58,"l":12.58,"n":6,"o":12.58,"t":"2026-10-22T13:30:00Z","v":294,"vw":12.58},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-22T13:35:00Z","v":200,"vw":12.85},{"c":12.625,"h":12.625,"l":12.625,"n":4,"o":12.625,"t":"2026-10-22T13:40:00Z","v":1213,"vw":12.625},{"c":12.695,"h":12.695,"l":12.695,"n":1,"o":12.695,"t":"2026-10-22T14:05:00Z","v":100,"vw":12.695},{"c":12.69,"h":12.855,"l":12.69,"n":35,"o":12.855,"t":"2026-10-22T14:10:00Z","v":1411,"vw":12.776765},{"c":12.79,"h":12.79,"l":12.79,"n":7,"o":12.79,"t":"2026-10-22T14:15:00Z","v":250,"vw":12.79},{"c":12.76,"h":12.805,"l":12.76,"n":9,"o":12.805,"t":"2026-10-22T14:20:00Z","v":369,"vw":12.7825},{"c":12.735,"h":12.735,"l":12.735,"n":3,"o":12.735,"t":"2026-10-22T14:25:00Z","v":302,"vw":12.735},{"c":12.745,"h":12.745,"l":12.745,"n":3,"o":12.745,"t":"2026-10-22T14:30:00Z","v":143,"vw":12.745},{"c":12.7,"h":12.7,"l":12.7,"n":10,"o":12.7,"t":"2026-10-22T14:35:00Z","v":198,"vw":12.7},{"c":12.75,"h":12.76,"l":12.75,"n":30,"o":12.75,"t":"2026-10-22T14:45:00Z","v":1209,"vw":12.752857},{"c":12.7161,"h":12.7399,"l":12.7161,"n":8,"o":12.7399,"t":"2026-10-22T14:50:00Z","v":625,"vw":12.73543},{"c":12.74,"h":12.76,"l":12.74,"n":28,"o":12.76,"t":"2026-10-22T15:10:00Z","v":1133,"vw":12.749},{"c":12.75,"h":12.76,"l":12.69,"n":74,"o":12.76,"t":"2026-10-22T15:15:00Z","v":2884,"vw":12.735811},{"c":12.735,"h":12.75,"l":12.735,"n":18,"o":12.735,"t":"2026-10-22T15:20:00Z","v":710,"vw":12.739776},{"c":12.74,"h":12.74,"l":12.74,"n":10,"o":12.74,"t":"2026-10-22T15:25:00Z","v":121,"vw":12.74},{"c":12.72,"h":12.72,"l":12.72,"n":32,"o":12.72,"t":"2026-10-22T15:30:00Z","v":1118,"vw":12.72},{"c":12.68,"h":12.7017,"l":12.68,"n":32,"o":12.7017,"t":"2026-10-22T15:40:00Z","v":1732,"vw":12.685109},{"c":12.73,"h":12.73,"l":12.73,"n":9,"o":12.73,"t":"2026-10-22T15:45:00Z","v":112,"vw":12.73},{"c":12.7,"h":12.7,"l":12.7,"n":9,"o":12.7,"t":"2026-10-22T15:55:00Z","v":227,"vw":12.7},{"c":12.71,"h":12.71,"l":12.695,"n":18,"o":12.695,"t":"2026-10-22T16:00:00Z","v":1758,"vw":12.70148},{"c":12.705,"h":12.705,"l":12.705,"n":6,"o":12.705,"t":"2026-10-22T16:15:00Z","v":721,"vw":12.705},{"c":12.705,"h":12.705,"l":12.705,"n":5,"o":12.705,"t":"2026-10-22T16:25:00Z","v":467,"vw":12.705},{"c":12.7,"h":12.7,"l":12.7,"n":6,"o":12.7,"t":"2026-10-22T16:30:00Z","v":106,"vw":12.7},{"c":12.71,"h":12.71,"l":12.71,"n":4,"o":12.71,"t":"2026-10-22T16:35:00Z","v":123,"vw":12.71},{"c":12.7,"h":12.7,"l":12.695,"n":16,"o":12.695,"t":"2026-10-22T16:40:00Z","v":502,"vw":12.698333},{"c":12.69,"h":12.69,"l":12.69,"n":8,"o":12.69,"t":"2026-10-22T16:45:00Z","v":161,"vw":12.69},{"c":12.68,"h":12.68,"l":12.68,"n":16,"o":12.68,"t":"2026-10-22T16:50:00Z","v":3837,"vw":12.68},{"c":12.67,"h":12.67,"l":12.655,"n":27,"o":12.655,"t":"2026-10-22T16:55:00Z","v":1272,"vw":12.668125},{"c":12.65,"h":12.65,"l":12.65,"n":24,"o":12.65,"t":"2026-10-22T17:00:00Z","v":550,"vw":12.65},{"c":12.64,"h":12.64,"l":12.64,"n":5,"o":12.64,"t":"2026-10-22T17:05:00Z","v":134,"vw":12.64},{"c":12.63,"h":12.63,"l":12.63,"n":8,"o":12.63,"t":"2026-10-22T17:15:00Z","v":147,"vw":12.63},{"c":12.615,"h":12.63,"l":12.615,"n":25,"o":12.63,"t":"2026-10-22T17:20:00Z","v":748,"vw":12.62155},{"c":12.615,"h":12.615,"l":12.615,"n":9,"o":12.615,"t":"2026-10-22T17:30:00Z","v":182,"vw":12.615},{"c":12.62,"h":12.62,"l":12.62,"n":4,"o":12.62,"t":"2026-10-22T17:40:00Z","v":119,"vw":12.62},{"c":12.63,"h":12.63,"l":12.62,"n":39,"o":12.62,"t":"2026-10-22T17:45:00Z","v":1359,"vw":12.623333},{"c":12.625,"h":12.63,"l":12.625,"n":15,"o":12.63,"t":"2026-10-22T17:50:00Z","v":490,"vw":12.6275},{"c":12.62,"h":12.63,"l":12.62,"n":4,"o":12.63,"t":"2026-10-22T18:05:00Z","v":310,"vw":12.623506},{"c":12.62,"h":12.63,"l":12.62,"n":32,"o":12.63,"t":"2026-10-22T18:10:00Z","v":656,"vw":12.625},{"c":12.635,"h":12.635,"l":12.62,"n":43,"o":12.62,"t":"2026-10-22T18:15:00Z","v":1569,"vw":12.629445},{"c":12.63,"h":12.63,"l":12.63,"n":16,"o":12.63,"t":"2026-10-22T18:20:00Z","v":379,"vw":12.63},{"c":12.605,"h":12.62,"l":12.605,"n":26,"o":12.62,"t":"2026-10-22T18:25:00Z","v":591,"vw":12.615},{"c":12.61,"h":12.61,"l":12.61,"n":3,"o":12.61,"t":"2026-10-22T18:30:00Z","v":111,"vw":12.61},{"c":12.595,"h":12.595,"l":12.595,"n":7,"o":12.595,"t":"2026-10-22T18:35:00Z","v":123,"vw":12.595},{"c":12.58,"h":12.58,"l":12.58,"n":17,"o":12.58,"t":"2026-10-22T18:40:00Z","v":551,"vw":12.58},{"c":12.585,"h":12.585,"l":12.585,"n":9,"o":12.585,"t":"2026-10-22T18:45:00Z","v":239,"vw":12.585},{"c":12.6,"h":12.6,"l":12.59,"n":32,"o":12.59,"t":"2026-10-22T18:50:00Z","v":1183,"vw":12.597714},{"c":12.59,"h":12.6,"l":12.59,"n":61,"o":12.595,"t":"2026-10-22T19:00:00Z","v":4993,"vw":12.591203},{"c":12.59,"h":12.59,"l":12.58,"n":30,"o":12.58,"t":"2026-10-22T19:05:00Z","v":993,"vw":12.587143},{"c":12.58,"h":12.595,"l":12.58,"n":31,"o":12.595,"t":"2026-10-22T19:15:00Z","v":887,"vw":12.587647},{"c":12.58,"h":12.58,"l":12.58,"n":9,"o":12.58,"t":"2026-10-22T19:20:00Z","v":131,"vw":12.58},{"c":12.61,"h":12.61,"l":12.6,"n":27,"o":12.6,"t":"2026-10-22T19:25:00Z","v":818,"vw":12.602469},{"c":12.62,"h":12.62,"l":12.6,"n":37,"o":12.6,"t":"2026-10-22T19:30:00Z","v":1056,"vw":12.607143},{"c":12.65,"h":12.65,"l":12.6,"n":57,"o":12.6,"t":"2026-10-22T19:35:00Z","v":1846,"vw":12.625},{"c":12.625,"h":12.645,"l":12.625,"n":26,"o":12.645,"t":"2026-10-22T19:40:00Z","v":838,"vw":12.631842},{"c":12.6121,"h":12.625,"l":12.6121,"n":21,"o":12.625,"t":"2026-10-22T19:45:00Z","v":959,"vw":12.620537},{"c":12.61,"h":12.64,"l":12.61,"n":39,"o":12.64,"t":"2026-10-22T19:50:00Z","v":1397,"vw":12.631429},{"c":12.65,"h":12.65,"l":12.59,"n":355,"o":12.59,"t":"2026-10-22T19:55:00Z","v":9975,"vw":12.626319},{"c":12.64,"h":12.64,"l":12.64,"n":12,"o":12.64,"t":"2026-10-22T20:00:00Z","v":15915,"vw":12.64}],"history":[{"c":14.76,"h":14.92,"l":14.6801,"n":1361,"o":14.92,"t":"2024-10-21T04:00:00Z","v":68639,"vw":14.774211},{"c":14.86,"h":14.87,"l":14.6566,"n":2360,"o":14.71,"t":"2024-10-22T04:00:00Z","v":57121,"vw":14.795187},{"c":15.06,"h":15.12,"l":14.77,"n":2392,"o":14.77,"t":"2024-10-23T04:00:00Z","v":105590,"vw":14.991663},{"c":15.17,"h":15.25,"l":15.02,"n":2292,"o":15.07,"t":"2024-10-24T04:00:00Z","v":88652,"vw":15.142843},{"c":15.31,"h":15.41,"l":15.18,"n":2458,"o":15.25,"t":"2024-10-25T04:00:00Z","v":82290,"vw":15.284189},{"c":15.49,"h":15.6444,"l":15.3142,"n":2699,"o":15.46,"t":"2024-10-28T04:00:00Z","v":132510,"vw":15.515133},{"c":15.03,"h":15.465,"l":14.92,"n":2099,"o":15.39,"t":"2024-10-29T04:00:00Z","v":95988,"vw":15.070997},{"c":14.91,"h":15.3,"l":14.9,"n":2034,"o":14.97,"t":"2024-10-30T04:00:00Z","v":76281,"vw":15.019411},{"c":14.76,"h":14.98,"l":14.71,"n":1923,"o":14.85,"t":"2024-10-31T04:00:00Z","v":85664,"vw":14.802825},{"c":14.87,"h":14.99,"l":14.7453,"n":2251,"o":14.85,"t":"2024-11-01T04:00:00Z","v":83125,"vw":14.859312},{"c":14.96,"h":15.04,"l":14.71,"n":1810,"o":14.81,"t":"2024-11-04T05:00:00Z","v":88132,"vw":14.915605},{"c":15.22,"h":15.23,"l":14.8601,"n":3041,"o":14.88,"t":"2024-11-05T05:00:00Z","v":110767,"vw":15.136169},{"c":15.89,"h":16.2,"l":15.5,"n":4453,"o":15.8,"t":"2024-11-06T05:00:00Z","v":195630,"vw":15.882645},{"c":15.8,"h":16.0515,"l":15.7,"n":2969,"o":15.84,"t":"2024-11-07T05:00:00Z","v":118864,"vw":15.83656},{"c":15.96,"h":15.97,"l":15.73,"n":2569,"o":15.84,"t":"2024-11-08T05:00:00Z","v":96417,"vw":15.888891},{"c":16.13,"h":16.175,"l":15.85,"n":3089,"o":15.88,"t":"2024-11-11T05:00:00Z","v":98840,"vw":16.045166},{"c":15.75,"h":16.1,"l":15.72,"n":2793,"o":16.1,"t":"2024-11-12T05:00:00Z","v":143006,"vw":15.832589},{"c":15.06,"h":15.75,"l":14.32,"n":4763,"o":15.66,"t":"2024-11-13T05:00:00Z","v":238962,"vw":14.928268},{"c":14.7,"h":15.06,"l":14.6,"n":2745,"o":15.06,"t":"2024-11-14T05:00:00Z","v":128913,"vw":14.765255},{"c":14.43,"h":14.8762,"l":14.28,"n":2466,"o":14.77,"t":"2024-11-15T05:00:00Z","v":157904,"vw":14.554864},{"c":14.56,"h":14.655,"l":14.3901,"n":2683,"o":14.41,"t":"2024-11-18T05:00:00Z","v":113545,"vw":14.535531},{"c":14.54,"h":14.75,"l":14.44,"n":2233,"o":14.44,"t":"2024-11-19T05:00:00Z","v":86317,"vw":14.590032},{"c":14.71,"h":14.75,"l":14.38,"n":1892,"o":14.42,"t":"2024-11-20T05:00:00Z","v":63667,"vw":14.616517},{"c":14.74,"h":14.89,"l":14.61,"n":2020,"o":14.7,"t":"2024-11-21T05:00:00Z","v":69251,"vw":14.779245},{"c":14.93,"h":15.06,"l":14.69,"n":2617,"o":14.79,"t":"2024-11-22T05:00:00Z","v":120625,"vw":14.895745},{"c":15.06,"h":15.255,"l":14.85,"n":2868,"o":15,"t":"2024-11-25T05:00:00Z","v":123530,"vw":15.089675},{"c":14.91,"h":15.075,"l":14.84,"n":2295,"o":14.94,"t":"2024-11-26T05:00:00Z","v":94428,"vw":14.965718},{"c":15.23,"h":15.5,"l":15.0778,"n":2456,"o":15.09,"t":"2024-11-27T05:00:00Z","v":95057,"vw":15.286998},{"c":15.27,"h":15.5,"l":15.17,"n":1463,"o":15.35,"t":"2024-11-29T05:00:00Z","v":59042,"vw":15.303827},{"c":15.3,"h":15.36,"l":15.15,"n":2398,"o":15.23,"t":"2024-12-02T05:00:00Z","v":86844,"vw":15.273886},{"c":15.11,"h":15.26,"l":14.9745,"n":1847,"o":15.26,"t":"2024-12-03T05:00:00Z","v":96338,"vw":15.110224},{"c":14.92,"h":15.15,"l":14.86,"n":1817,"o":15.11,"t":"2024-12-04T05:00:00Z","v":89843,"vw":14.972872},{"c":14.86,"h":14.96,"l":14.78,"n":2070,"o":14.85,"t":"2024-12-05T05:00:00Z","v":77121,"vw":14.871249},{"c":14.79,"h":14.8899,"l":14.75,"n":1909,"o":14.87,"t":"2024-12-06T05:00:00Z","v":84464,"vw":14.809018},{"c":14.85,"h":15.06,"l":14.82,"n":2053,"o":14.82,"t":"2024-12-09T05:00:00Z","v":94204,"vw":14.91273},{"c":14.98,"h":15.06,"l":14.775,"n":2545,"o":14.9,"t":"2024-12-10T05:00:00Z","v":153815,"vw":14.91519},{"c":15.32,"h":15.42,"l":14.92,"n":2454,"o":15.11,"t":"2024-12-11T05:00:00Z","v":119009,"vw":15.192346},{"c":15.22,"h":15.48,"l":15.22,"n":1782,"o":15.24,"t":"2024-12-12T05:00:00Z","v":85691,"vw":15.295187},{"c":15.57,"h":15.6,"l":15.03,"n":3236,"o":15.18,"t":"2024-12-13T05:00:00Z","v":121495,"vw":15.417801},{"c":14.84,"h":15.5318,"l":14.83,"n":2911,"o":15.49,"t":"2024-12-16T05:00:00Z","v":145514,"vw":15.041203},{"c":14.61,"h":14.9,"l":14.5,"n":2473,"o":14.74,"t":"2024-12-17T05:00:00Z","v":196082,"vw":14.684745},{"c":14.31,"h":14.78,"l":14.17,"n":3238,"o":14.65,"t":"2024-12-18T05:00:00Z","v":196752,"vw":14.453676},{"c":14.4,"h":14.66,"l":14.3372,"n":3007,"o":14.41,"t":"2024-12-19T05:00:00Z","v":178860,"vw":14.490685},{"c":14.32,"h":14.54,"l":14.16,"n":2470,"o":14.16,"t":"2024-12-20T05:00:00Z","v":315348,"vw":14.341704},{"c":14.04,"h":14.38,"l":14.03,"n":2132,"o":14.25,"t":"2024-12-23T05:00:00Z","v":151449,"vw":14.148542},{"c":14.27,"h":14.28,"l":13.95,"n":1686,"o":14.03,"t":"2024-12-24T05:00:00Z","v":75466,"vw":14.158735},{"c":14.45,"h":14.46,"l":14.13,"n":1440,"o":14.18,"t":"2024-12-26T05:00:00Z","v":87731,"vw":14.359996},{"c":14.2,"h":14.43,"l":14,"n":2565,"o":14.25,"t":"2024-12-27T05:00:00Z","v":120697,"vw":14.153155},{"c":14.26,"h":14.33,"l":13.955,"n":1996,"o":14.09,"t":"2024-12-30T05:00:00Z","v":136056,"vw":14.140616},{"c":14.18,"h":14.34,"l":14.08,"n":2468,"o":14.24,"t":"2024-12-31T05:00:00Z","v":161763,"vw":14.197297},{"c":14.04,"h":14.29,"l":13.99,"n":1887,"o":14.25,"t":"2025-01-02T05:00:00Z","v":93279,"vw":14.100063},{"c":14.23,"h":14.2758,"l":14,"n":1644,"o":14.05,"t":"2025-01-03T05:00:00Z","v":87352,"vw":14.139986},{"c":13.9,"h":14.22,"l":13.87,"n":2054,"o":14.22,"t":"2025-01-06T05:00:00Z","v":140314,"vw":13.992084},{"c":13.7,"h":13.99,"l":13.62,"n":2624,"o":13.9,"t":"2025-01-07T05:00:00Z","v":136172,"vw":13.733981},{"c":13.66,"h":13.7128,"l":13.4206,"n":1825,"o":13.65,"t":"2025-01-08T05:00:00Z","v":125173,"vw":13.627666},{"c":13.62,"h":13.68,"l":13.3849,"n":2950,"o":13.51,"t":"2025-01-10T05:00:00Z","v":158364,"vw":13.534886},{"c":13.42,"h":13.58,"l":13.35,"n":1701,"o":13.46,"t":"2025-01-13T05:00:00Z","v":85672,"vw":13.438646},{"c":13.84,"h":13.88,"l":13.425,"n":3131,"o":13.46,"t":"2025-01-14T05:00:00Z","v":172877,"vw":13.750176},{"c":14.45,"h":14.46,"l":13.98,"n":2611,"o":14,"t":"2025-01-15T05:00:00Z","v":142396,"vw":14.282986},{"c":14.65,"h":14.68,"l":14.3101,"n":2734,"o":14.45,"t":"2025-01-16T05:00:00Z","v":169498,"vw":14.447619},{"c":14.78,"h":14.82,"l":14.5001,"n":3308,"o":14.74,"t":"2025-01-17T05:00:00Z","v":123938,"vw":14.685485},{"c":14.84,"h":14.8848,"l":14.64,"n":2884,"o":14.78,"t":"2025-01-21T05:00:00Z","v":103141,"vw":14.796229},{"c":14.48,"h":14.8318,"l":14.48,"n":2658,"o":14.77,"t":"2025-01-22T05:00:00Z","v":189128,"vw":14.599541},{"c":14.63,"h":14.64,"l":14.08,"n":3533,"o":14.39,"t":"2025-01-23T05:00:00Z","v":145879,"vw":14.445221},{"c":14.58,"h":14.83,"l":14.55,"n":2250,"o":14.57,"t":"2025-01-24T05:00:00Z","v":84621,"vw":14.672281},{"c":14.65,"h":14.94,"l":14.41,"n":2459,"o":14.56,"t":"2025-01-27T05:00:00Z","v":106568,"vw":14.716756},{"c":14.75,"h":14.83,"l":14.655,"n":1861,"o":14.66,"t":"2025-01-28T05:00:00Z","v":56344,"vw":14.759811},{"c":15.01,"h":15.04,"l":14.68,"n":2502,"o":14.7,"t":"2025-01-29T05:00:00Z","v":117295,"vw":14.852048},{"c":14.73,"h":15.2435,"l":14.66,"n":2043,"o":15.07,"t":"2025-01-30T05:00:00Z","v":81919,"vw":14.819761},{"c":14.54,"h":14.83,"l":14.43,"n":2193,"o":14.65,"t":"2025-01-31T05:00:00Z","v":89659,"vw":14.613616},{"c":14.25,"h":14.5653,"l":14.105,"n":2905,"o":14.31,"t":"2025-02-03T05:00:00Z","v":125964,"vw":14.284126},{"c":14.37,"h":14.3899,"l":14.18,"n":2026,"o":14.18,"t":"2025-02-04T05:00:00Z","v":63452,"vw":14.319242},{"c":14.43,"h":14.49,"l":14.28,"n":1708,"o":14.45,"t":"2025-02-05T05:00:00Z","v":59826,"vw":14.408857},{"c":15.06,"h":15.095,"l":14.35,"n":3057,"o":14.51,"t":"2025-02-06T05:00:00Z","v":138110,"vw":14.848898},{"c":14.7,"h":15.06,"l":14.5,"n":2668,"o":15.06,"t":"2025-02-07T05:00:00Z","v":101716,"vw":14.683074},{"c":14.9,"h":14.94,"l":14.7,"n":2286,"o":14.7,"t":"2025-02-10T05:00:00Z","v":88547,"vw":14.866384},{"c":15.02,"h":15.06,"l":14.77,"n":1959,"o":14.82,"t":"2025-02-11T05:00:00Z","v":66675,"vw":14.978254},{"c":15.05,"h":15.11,"l":14.79,"n":2412,"o":14.79,"t":"2025-02-12T05:00:00Z","v":90310,"vw":15.016341},{"c":15.41,"h":15.41,"l":14.9858,"n":3008,"o":15.16,"t":"2025-02-13T05:00:00Z","v":117925,"vw":15.249451},{"c":15.24,"h":15.5,"l":15.06,"n":2594,"o":15.48,"t":"2025-02-14T05:00:00Z","v":79105,"vw":15.251602},{"c":15.04,"h":15.16,"l":14.765,"n":2554,"o":15.16,"t":"2025-02-18T05:00:00Z","v":96760,"vw":14.987484},{"c":15.08,"h":15.1764,"l":14.8141,"n":2578,"o":14.87,"t":"2025-02-19T05:00:00Z","v":85367,"vw":15.026372},{"c":14.84,"h":14.99,"l":14.8,"n":2329,"o":14.99,"t":"2025-02-20T05:00:00Z","v":67979,"vw":14.882293},{"c":14.61,"h":15,"l":14.59,"n":1829,"o":15,"t":"2025-02-21T05:00:00Z","v":70526,"vw":14.734777},{"c":14.53,"h":14.84,"l":14.51,"n":2686,"o":14.62,"t":"2025-02-24T05:00:00Z","v":92507,"vw":14.613381},{"c":14.47,"h":14.6,"l":14.415,"n":2187,"o":14.59,"t":"2025-02-25T05:00:00Z","v":96249,"vw":14.510343},{"c":14.31,"h":14.55,"l":14.2,"n":2611,"o":14.38,"t":"2025-02-26T05:00:00Z","v":94968,"vw":14.350946},{"c":14.14,"h":14.465,"l":14.1,"n":2390,"o":14.25,"t":"2025-02-27T05:00:00Z","v":84944,"vw":14.182695},{"c":14.24,"h":14.35,"l":14.1,"n":2676,"o":14.15,"t":"2025-02-28T05:00:00Z","v":140902,"vw":14.230163},{"c":14.02,"h":14.34,"l":14,"n":2882,"o":14.23,"t":"2025-03-03T05:00:00Z","v":138290,"vw":14.1063},{"c":14.08,"h":14.27,"l":13.77,"n":2505,"o":13.89,"t":"2025-03-04T05:00:00Z","v":119023,"vw":14.064038},{"c":14.19,"h":14.2582,"l":14.0127,"n":1904,"o":14.08,"t":"2025-03-05T05:00:00Z","v":104079,"vw":14.175854},{"c":14.37,"h":14.42,"l":14.06,"n":2038,"o":14.06,"t":"2025-03-06T05:00:00Z","v":81149,"vw":14.288348},{"c":14.19,"h":14.52,"l":13.88,"n":1725,"o":14.31,"t":"2025-03-07T05:00:00Z","v":90123,"vw":14.23518},{"c":13.86,"h":14.29,"l":13.83,"n":2534,"o":14.11,"t":"2025-03-10T04:00:00Z","v":127813,"vw":14.016344},{"c":13.68,"h":14.18,"l":13.65,"n":3047,"o":13.88,"t":"2025-03-11T04:00:00Z","v":152263,"vw":13.868983},{"c":13.9,"h":14.02,"l":13.5,"n":2450,"o":13.72,"t":"2025-03-12T04:00:00Z","v":114348,"vw":13.822606},{"c":13.73,"h":14.0195,"l":13.73,"n":1795,"o":13.9,"t":"2025-03-13T04:00:00Z","v":76532,"vw":13.790843},{"c":13.95,"h":14.02,"l":13.73,"n":1596,"o":13.76,"t":"2025-03-14T04:00:00Z","v":76190,"vw":13.939205},{"c":14,"h":14.135,"l":13.86,"n":1813,"o":13.95,"t":"2025-03-17T04:00:00Z","v":98296,"vw":14.000057},{"c":14.06,"h":14.1529,"l":13.885,"n":2179,"o":13.9,"t":"2025-03-18T04:00:00Z","v":91492,"vw":14.03533},{"c":14.17,"h":14.26,"l":14.03,"n":1965,"o":14.03,"t":"2025-03-19T04:00:00Z","v":154785,"vw":14.160545},{"c":14,"h":14.2834,"l":13.98,"n":2190,"o":14.06,"t":"2025-03-20T04:00:00Z","v":146055,"vw":14.032131},{"c":13.95,"h":14.172,"l":13.89,"n":2135,"o":13.94,"t":"2025-03-21T04:00:00Z","v":284186,"vw":13.963587},{"c":14.13,"h":14.28,"l":14,"n":2039,"o":14,"t":"2025-03-24T04:00:00Z","v":268101,"vw":14.140916},{"c":14.2,"h":14.36,"l":14.08,"n":2324,"o":14.08,"t":"2025-03-25T04:00:00Z","v":191729,"vw":14.223029},{"c":14.48,"h":14.5,"l":14.19,"n":3139,"o":14.19,"t":"2025-03-26T04:00:00Z","v":105156,"vw":14.418374},{"c":14.8,"h":14.88,"l":14.305,"n":2825,"o":14.42,"t":"2025-03-27T04:00:00Z","v":131357,"vw":14.758342},{"c":14.26,"h":14.82,"l":14,"n":2656,"o":14.82,"t":"2025-03-28T04:00:00Z","v":187127,"vw":14.24381},{"c":14.58,"h":14.67,"l":14,"n":2483,"o":14.1,"t":"2025-03-31T04:00:00Z","v":168488,"vw":14.505644},{"c":14.56,"h":14.76,"l":14.4,"n":2947,"o":14.46,"t":"2025-04-01T04:00:00Z","v":135172,"vw":14.60227},{"c":14.69,"h":14.75,"l":14.29,"n":2600,"o":14.35,"t":"2025-04-02T04:00:00Z","v":127096,"vw":14.629622},{"c":14.49,"h":14.71,"l":14.21,"n":3501,"o":14.21,"t":"2025-04-03T04:00:00Z","v":246188,"vw":14.387651},{"c":14.13,"h":14.49,"l":13.92,"n":4824,"o":14.13,"t":"2025-04-04T04:00:00Z","v":345624,"vw":14.182841},{"c":14.09,"h":14.61,"l":13.5343,"n":4808,"o":13.59,"t":"2025-04-07T04:00:00Z","v":346696,"vw":14.108237},{"c":13.6,"h":14.55,"l":13.46,"n":4423,"o":14.32,"t":"2025-04-08T04:00:00Z","v":332097,"vw":13.791114},{"c":14.29,"h":14.57,"l":13.29,"n":4328,"o":13.54,"t":"2025-04-09T04:00:00Z","v":259023,"vw":14.110257},{"c":14.11,"h":14.25,"l":13.92,"n":2933,"o":14.09,"t":"2025-04-10T04:00:00Z","v":204112,"vw":14.090199},{"c":14.3,"h":14.34,"l":13.97,"n":2068,"o":14.12,"t":"2025-04-11T04:00:00Z","v":116040,"vw":14.211647},{"c":14.23,"h":14.419,"l":14.03,"n":1579,"o":14.4,"t":"2025-04-14T04:00:00Z","v":78751,"vw":14.21835},{"c":14.45,"h":14.52,"l":14.19,"n":2363,"o":14.19,"t":"2025-04-15T04:00:00Z","v":149284,"vw":14.455626},{"c":14.56,"h":14.65,"l":14.39,"n":2230,"o":14.45,"t":"2025-04-16T04:00:00Z","v":112002,"vw":14.547054},{"c":14.73,"h":14.8,"l":14.5201,"n":2844,"o":14.58,"t":"2025-04-17T04:00:00Z","v":186701,"vw":14.706473},{"c":14.87,"h":14.94,"l":14.65,"n":1851,"o":14.7,"t":"2025-04-21T04:00:00Z","v":128757,"vw":14.830341},{"c":15.25,"h":15.33,"l":14.94,"n":2431,"o":15,"t":"2025-04-22T04:00:00Z","v":115405,"vw":15.132734},{"c":15.12,"h":15.559,"l":15.0711,"n":2831,"o":15.43,"t":"2025-04-23T04:00:00Z","v":93224,"vw":15.207737},{"c":15.46,"h":15.55,"l":15.03,"n":3189,"o":15.1,"t":"2025-04-24T04:00:00Z","v":135691,"vw":15.401283},{"c":15.37,"h":15.4999,"l":15.075,"n":2771,"o":15.33,"t":"2025-04-25T04:00:00Z","v":103071,"vw":15.296664},{"c":15.48,"h":15.55,"l":15.2202,"n":2625,"o":15.4,"t":"2025-04-28T04:00:00Z","v":117598,"vw":15.399067},{"c":15.64,"h":15.72,"l":15.39,"n":2563,"o":15.39,"t":"2025-04-29T04:00:00Z","v":84157,"vw":15.619339},{"c":15.53,"h":15.67,"l":15.35,"n":2305,"o":15.55,"t":"2025-04-30T04:00:00Z","v":118637,"vw":15.533729},{"c":15.41,"h":15.59,"l":15.33,"n":2237,"o":15.54,"t":"2025-05-01T04:00:00Z","v":131608,"vw":15.440842},{"c":15.44,"h":15.66,"l":15.32,"n":2292,"o":15.48,"t":"2025-05-02T04:00:00Z","v":82597,"vw":15.445092},{"c":15.25,"h":15.43,"l":15.25,"n":1637,"o":15.3,"t":"2025-05-05T04:00:00Z","v":74547,"vw":15.31273},{"c":15.31,"h":15.335,"l":15.1572,"n":1661,"o":15.19,"t":"2025-05-06T04:00:00Z","v":55074,"vw":15.268203},{"c":15.45,"h":15.57,"l":15.34,"n":2242,"o":15.42,"t":"2025-05-07T04:00:00Z","v":76659,"vw":15.460531},{"c":15.35,"h":15.6,"l":15.335,"n":2567,"o":15.5,"t":"2025-05-08T04:00:00Z","v":105276,"vw":15.450039},{"c":15.49,"h":15.54,"l":15.2,"n":2218,"o":15.34,"t":"2025-05-09T04:00:00Z","v":81910,"vw":15.442323},{"c":15.34,"h":15.75,"l":15.34,"n":2255,"o":15.65,"t":"2025-05-12T04:00:00Z","v":134252,"vw":15.42275},{"c":15.43,"h":15.52,"l":15.33,"n":2873,"o":15.4,"t":"2025-05-13T04:00:00Z","v":87804,"vw":15.411705},{"c":15.33,"h":15.49,"l":15.2275,"n":2416,"o":15.37,"t":"2025-05-14T04:00:00Z","v":118156,"vw":15.361517},{"c":14.43,"h":15.04,"l":14.07,"n":3625,"o":14.5,"t":"2025-05-15T04:00:00Z","v":182332,"vw":14.381812},{"c":14.32,"h":14.7,"l":14.22,"n":2698,"o":14.47,"t":"2025-05-16T04:00:00Z","v":138264,"vw":14.381729},{"c":14.35,"h":14.39,"l":14.1001,"n":2490,"o":14.2,"t":"2025-05-19T04:00:00Z","v":115242,"vw":14.296602},{"c":14.25,"h":14.405,"l":14.235,"n":1904,"o":14.37,"t":"2025-05-20T04:00:00Z","v":81137,"vw":14.302724},{"c":14.19,"h":14.235,"l":14.08,"n":2486,"o":14.1,"t":"2025-05-21T04:00:00Z","v":108761,"vw":14.175798},{"c":14.21,"h":14.34,"l":14.1301,"n":2208,"o":14.19,"t":"2025-05-22T04:00:00Z","v":86246,"vw":14.231517},{"c":14.2,"h":14.39,"l":14.11,"n":2224,"o":14.16,"t":"2025-05-23T04:00:00Z","v":120400,"vw":14.26205},{"c":14.99,"h":15.04,"l":14.37,"n":4096,"o":14.37,"t":"2025-05-27T04:00:00Z","v":180215,"vw":14.922774},{"c":14.96,"h":15.025,"l":14.765,"n":2167,"o":15,"t":"2025-05-28T04:00:00Z","v":114132,"vw":14.933265},{"c":14.94,"h":15.1,"l":14.891,"n":2215,"o":14.99,"t":"2025-05-29T04:00:00Z","v":83444,"vw":14.956058},{"c":14.7,"h":14.97,"l":14.66,"n":2653,"o":14.87,"t":"2025-05-30T04:00:00Z","v":122903,"vw":14.735563},{"c":14.23,"h":14.7579,"l":14.16,"n":4138,"o":14.68,"t":"2025-06-02T04:00:00Z","v":248260,"vw":14.374919},{"c":14.19,"h":14.33,"l":14.15,"n":2444,"o":14.19,"t":"2025-06-03T04:00:00Z","v":101501,"vw":14.221837},{"c":14.14,"h":14.27,"l":14.14,"n":2294,"o":14.17,"t":"2025-06-04T04:00:00Z","v":84337,"vw":14.177467},{"c":13.98,"h":14.275,"l":13.89,"n":3341,"o":14.15,"t":"2025-06-05T04:00:00Z","v":155938,"vw":13.999493},{"c":14.11,"h":14.5,"l":14.085,"n":2212,"o":14.13,"t":"2025-06-06T04:00:00Z","v":96447,"vw":14.138887},{"c":14.04,"h":14.17,"l":14.01,"n":2714,"o":14.15,"t":"2025-06-09T04:00:00Z","v":145308,"vw":14.072271},{"c":14.2,"h":14.3107,"l":14.01,"n":2420,"o":14.12,"t":"2025-06-10T04:00:00Z","v":81194,"vw":14.198053},{"c":14.08,"h":14.2949,"l":14.04,"n":1908,"o":14.28,"t":"2025-06-11T04:00:00Z","v":84500,"vw":14.116419},{"c":13.97,"h":14.12,"l":13.92,"n":2012,"o":14.05,"t":"2025-06-12T04:00:00Z","v":115049,"vw":13.985754},{"c":14.03,"h":14.08,"l":13.71,"n":2283,"o":13.9,"t":"2025-06-13T04:00:00Z","v":141407,"vw":13.954856},{"c":14.02,"h":14.15,"l":13.915,"n":2820,"o":14.06,"t":"2025-06-16T04:00:00Z","v":101087,"vw":14.008909},{"c":13.88,"h":14.015,"l":13.77,"n":2948,"o":14,"t":"2025-06-17T04:00:00Z","v":217232,"vw":13.88157},{"c":13.9,"h":14,"l":13.81,"n":2339,"o":13.81,"t":"2025-06-18T04:00:00Z","v":173062,"vw":13.904189},{"c":13.9,"h":14.105,"l":13.83,"n":2830,"o":14.04,"t":"2025-06-20T04:00:00Z","v":233318,"vw":13.935004},{"c":14.01,"h":14.02,"l":13.775,"n":2290,"o":13.97,"t":"2025-06-23T04:00:00Z","v":205332,"vw":13.972395},{"c":14.25,"h":14.27,"l":14.03,"n":2358,"o":14.13,"t":"2025-06-24T04:00:00Z","v":205639,"vw":14.224432},{"c":13.97,"h":14.28,"l":13.95,"n":3249,"o":14.2,"t":"2025-06-25T04:00:00Z","v":108164,"vw":14.05048},{"c":13.91,"h":14.06,"l":13.795,"n":3885,"o":14.03,"t":"2025-06-26T04:00:00Z","v":175479,"vw":13.890661},{"c":14.08,"h":14.16,"l":13.91,"n":2516,"o":13.91,"t":"2025-06-27T04:00:00Z","v":441140,"vw":14.071281},{"c":14.04,"h":14.15,"l":13.9,"n":2643,"o":14.08,"t":"2025-06-30T04:00:00Z","v":135768,"vw":14.041815},{"c":14.16,"h":14.27,"l":13.94,"n":3159,"o":13.94,"t":"2025-07-01T04:00:00Z","v":177230,"vw":14.196969},{"c":14.12,"h":14.245,"l":14.02,"n":2692,"o":14.16,"t":"2025-07-02T04:00:00Z","v":150636,"vw":14.148916},{"c":14.45,"h":14.49,"l":13.99,"n":2368,"o":14.06,"t":"2025-07-03T04:00:00Z","v":149795,"vw":14.291036},{"c":14.11,"h":14.475,"l":14.1,"n":3396,"o":14.4,"t":"2025-07-07T04:00:00Z","v":152966,"vw":14.218753},{"c":14.05,"h":14.16,"l":13.98,"n":3935,"o":14.07,"t":"2025-07-08T04:00:00Z","v":225606,"vw":14.067859},{"c":14.08,"h":14.16,"l":13.99,"n":2689,"o":14.05,"t":"2025-07-09T04:00:00Z","v":165720,"vw":14.056435},{"c":14.2,"h":14.26,"l":14.05,"n":2461,"o":14.11,"t":"2025-07-10T04:00:00Z","v":150886,"vw":14.173554},{"c":13.93,"h":14.2408,"l":13.9,"n":2384,"o":14.12,"t":"2025-07-11T04:00:00Z","v":126029,"vw":13.998289},{"c":14.05,"h":14.06,"l":13.85,"n":1907,"o":13.85,"t":"2025-07-14T04:00:00Z","v":189439,"vw":14.021377},{"c":13.65,"h":14.082,"l":13.625,"n":3613,"o":14.02,"t":"2025-07-15T04:00:00Z","v":205698,"vw":13.730692},{"c":13.79,"h":13.98,"l":13.73,"n":2739,"o":13.73,"t":"2025-07-16T04:00:00Z","v":118311,"vw":13.80306},{"c":13.75,"h":13.91,"l":13.665,"n":2584,"o":13.73,"t":"2025-07-17T04:00:00Z","v":160339,"vw":13.761759},{"c":13.55,"h":13.85,"l":13.52,"n":2652,"o":13.85,"t":"2025-07-18T04:00:00Z","v":170156,"vw":13.641645},{"c":13.52,"h":13.79,"l":13.5,"n":2923,"o":13.63,"t":"2025-07-21T04:00:00Z","v":147726,"vw":13.600706},{"c":13.69,"h":13.79,"l":13.54,"n":2532,"o":13.54,"t":"2025-07-22T04:00:00Z","v":153977,"vw":13.685199},{"c":13.91,"h":13.92,"l":13.7,"n":2568,"o":13.7,"t":"2025-07-23T04:00:00Z","v":108929,"vw":13.84481},{"c":13.65,"h":13.92,"l":13.64,"n":2545,"o":13.8,"t":"2025-07-24T04:00:00Z","v":115945,"vw":13.677982},{"c":13.77,"h":13.77,"l":13.4596,"n":2800,"o":13.73,"t":"2025-07-25T04:00:00Z","v":157389,"vw":13.620959},{"c":13.58,"h":13.785,"l":13.57,"n":2372,"o":13.78,"t":"2025-07-28T04:00:00Z","v":101145,"vw":13.609243},{"c":13.56,"h":13.6798,"l":13.48,"n":3103,"o":13.62,"t":"2025-07-29T04:00:00Z","v":156123,"vw":13.543279},{"c":13.48,"h":13.78,"l":13.44,"n":3120,"o":13.53,"t":"2025-07-30T04:00:00Z","v":121291,"vw":13.582557},{"c":13.45,"h":13.55,"l":13.35,"n":2667,"o":13.42,"t":"2025-07-31T04:00:00Z","v":157444,"vw":13.44133},{"c":13.14,"h":13.48,"l":13.13,"n":4606,"o":13.34,"t":"2025-08-01T04:00:00Z","v":182686,"vw":13.240291},{"c":13.14,"h":13.26,"l":13.1,"n":2570,"o":13.17,"t":"2025-08-04T04:00:00Z","v":166827,"vw":13.172359},{"c":13.19,"h":13.2117,"l":13.0201,"n":3181,"o":13.13,"t":"2025-08-05T04:00:00Z","v":174031,"vw":13.124768},{"c":13.43,"h":13.53,"l":13.18,"n":2561,"o":13.18,"t":"2025-08-06T04:00:00Z","v":116759,"vw":13.41652},{"c":13.24,"h":13.46,"l":13.1872,"n":2592,"o":13.4,"t":"2025-08-07T04:00:00Z","v":89821,"vw":13.259975},{"c":13.14,"h":13.3331,"l":13.0436,"n":3043,"o":13.15,"t":"2025-08-08T04:00:00Z","v":149254,"vw":13.167315},{"c":13.34,"h":13.365,"l":13.0701,"n":2323,"o":13.14,"t":"2025-08-11T04:00:00Z","v":166369,"vw":13.228105},{"c":13.6,"h":13.6,"l":13.45,"n":3096,"o":13.48,"t":"2025-08-12T04:00:00Z","v":126522,"vw":13.547122},{"c":13.72,"h":13.75,"l":13.2884,"n":3140,"o":13.65,"t":"2025-08-13T04:00:00Z","v":129041,"vw":13.595496},{"c":12.43,"h":13.05,"l":12.27,"n":6047,"o":13.05,"t":"2025-08-14T04:00:00Z","v":369109,"vw":12.558648},{"c":12.54,"h":12.69,"l":12.3605,"n":5085,"o":12.47,"t":"2025-08-15T04:00:00Z","v":298256,"vw":12.529625},{"c":12.53,"h":12.7,"l":12.44,"n":4709,"o":12.5,"t":"2025-08-18T04:00:00Z","v":290908,"vw":12.56314},{"c":12.68,"h":12.7,"l":12.4342,"n":3432,"o":12.55,"t":"2025-08-19T04:00:00Z","v":209760,"vw":12.607508},{"c":12.56,"h":12.68,"l":12.4201,"n":4012,"o":12.62,"t":"2025-08-20T04:00:00Z","v":241351,"vw":12.532879},{"c":12.56,"h":12.66,"l":12.505,"n":5242,"o":12.61,"t":"2025-08-21T04:00:00Z","v":275267,"vw":12.57779},{"c":12.99,"h":13.02,"l":12.62,"n":4026,"o":12.66,"t":"2025-08-22T04:00:00Z","v":199466,"vw":12.924608},{"c":13.1,"h":13.17,"l":12.95,"n":5555,"o":12.99,"t":"2025-08-25T04:00:00Z","v":215654,"vw":13.07057},{"c":13.59,"h":13.76,"l":13.16,"n":6593,"o":13.16,"t":"2025-08-26T04:00:00Z","v":838906,"vw":13.535563},{"c":13.56,"h":13.67,"l":13.3001,"n":7877,"o":13.54,"t":"2025-08-27T04:00:00Z","v":380913,"vw":13.546071},{"c":13.44,"h":13.57,"l":13.2,"n":5179,"o":13.57,"t":"2025-08-28T04:00:00Z","v":240718,"vw":13.434018},{"c":13.34,"h":13.48,"l":13.285,"n":4138,"o":13.48,"t":"2025-08-29T04:00:00Z","v":165698,"vw":13.373871},{"c":13.59,"h":13.65,"l":13.22,"n":5302,"o":13.3,"t":"2025-09-02T04:00:00Z","v":256802,"vw":13.549586},{"c":13.5,"h":13.59,"l":13.371,"n":3477,"o":13.52,"t":"2025-09-03T04:00:00Z","v":173088,"vw":13.493948},{"c":13.31,"h":13.63,"l":13.27,"n":2578,"o":13.63,"t":"2025-09-04T04:00:00Z","v":134967,"vw":13.356623},{"c":13.5,"h":13.51,"l":13.221,"n":3626,"o":13.3,"t":"2025-09-05T04:00:00Z","v":149066,"vw":13.411359},{"c":13.5,"h":13.6,"l":13.4,"n":3748,"o":13.47,"t":"2025-09-08T04:00:00Z","v":163387,"vw":13.509097},{"c":13.4,"h":13.59,"l":13.31,"n":3362,"o":13.59,"t":"2025-09-09T04:00:00Z","v":118466,"vw":13.397694},{"c":13.37,"h":13.46,"l":13.247,"n":3466,"o":13.38,"t":"2025-09-10T04:00:00Z","v":140885,"vw":13.35523},{"c":13.73,"h":13.73,"l":13.31,"n":3367,"o":13.31,"t":"2025-09-11T04:00:00Z","v":176290,"vw":13.577487},{"c":13.51,"h":13.77,"l":13.47,"n":3023,"o":13.66,"t":"2025-09-12T04:00:00Z","v":142848,"vw":13.596434},{"c":13.49,"h":13.5786,"l":13.37,"n":2918,"o":13.52,"t":"2025-09-15T04:00:00Z","v":118513,"vw":13.463996},{"c":13.33,"h":13.5,"l":13.2,"n":3207,"o":13.47,"t":"2025-09-16T04:00:00Z","v":244322,"vw":13.333908},{"c":13.36,"h":13.625,"l":13.32,"n":3215,"o":13.41,"t":"2025-09-17T04:00:00Z","v":180881,"vw":13.439667},{"c":13.5,"h":13.53,"l":13.2823,"n":3009,"o":13.38,"t":"2025-09-18T04:00:00Z","v":113447,"vw":13.476982},{"c":13.16,"h":13.66,"l":13.15,"n":2933,"o":13.55,"t":"2025-09-19T04:00:00Z","v":242487,"vw":13.251442},{"c":13.22,"h":13.29,"l":13.04,"n":3482,"o":13.18,"t":"2025-09-22T04:00:00Z","v":167427,"vw":13.183609},{"c":13.12,"h":13.435,"l":13.11,"n":3423,"o":13.25,"t":"2025-09-23T04:00:00Z","v":121318,"vw":13.199047},{"c":13.07,"h":13.24,"l":12.98,"n":3747,"o":13.15,"t":"2025-09-24T04:00:00Z","v":141968,"vw":13.059046},{"c":13.02,"h":13.11,"l":12.95,"n":2372,"o":13.03,"t":"2025-09-25T04:00:00Z","v":117833,"vw":13.019479},{"c":13.1,"h":13.14,"l":13.0119,"n":2554,"o":13.02,"t":"2025-09-26T04:00:00Z","v":115368,"vw":13.088612},{"c":13.09,"h":13.2,"l":13.03,"n":2545,"o":13.12,"t":"2025-09-29T04:00:00Z","v":101389,"vw":13.120078},{"c":13.08,"h":13.11,"l":12.98,"n":2406,"o":13,"t":"2025-09-30T04:00:00Z","v":117408,"vw":13.04714},{"c":13.2,"h":13.25,"l":12.93,"n":3740,"o":13.02,"t":"2025-10-01T04:00:00Z","v":155734,"vw":13.12418},{"c":13.07,"h":13.25,"l":13,"n":3252,"o":13.14,"t":"2025-10-02T04:00:00Z","v":121554,"vw":13.088778},{"c":13.3,"h":13.31,"l":13.03,"n":2930,"o":13.03,"t":"2025-10-03T04:00:00Z","v":96469,"vw":13.262355},{"c":13.32,"h":13.385,"l":13.07,"n":3369,"o":13.29,"t":"2025-10-06T04:00:00Z","v":156511,"vw":13.218867},{"c":13.01,"h":13.38,"l":13,"n":3461,"o":13.3,"t":"2025-10-07T04:00:00Z","v":158576,"vw":13.111213},{"c":13.14,"h":13.27,"l":13,"n":3234,"o":13.07,"t":"2025-10-08T04:00:00Z","v":146240,"vw":13.13727},{"c":13.78,"h":13.91,"l":13.05,"n":9099,"o":13.07,"t":"2025-10-09T04:00:00Z","v":621245,"vw":13.61971},{"c":13.82,"h":14.35,"l":13.8,"n":5955,"o":14,"t":"2025-10-10T04:00:00Z","v":379679,"vw":14.023548},{"c":13.95,"h":14.21,"l":13.84,"n":3575,"o":14.05,"t":"2025-10-13T04:00:00Z","v":177441,"vw":13.976766},{"c":13.88,"h":14.0277,"l":13.8,"n":3676,"o":13.89,"t":"2025-10-14T04:00:00Z","v":158783,"vw":13.887376},{"c":14.08,"h":14.1143,"l":13.92,"n":2675,"o":13.92,"t":"2025-10-15T04:00:00Z","v":112889,"vw":14.026635},{"c":13.86,"h":14.23,"l":13.76,"n":2951,"o":14.17,"t":"2025-10-16T04:00:00Z","v":129506,"vw":13.905472},{"c":13.76,"h":13.91,"l":13.69,"n":3213,"o":13.8,"t":"2025-10-17T04:00:00Z","v":114400,"vw":13.790592},{"c":13.99,"h":14.055,"l":13.8341,"n":2544,"o":13.9,"t":"2025-10-20T04:00:00Z","v":87677,"vw":13.973002},{"c":13.85,"h":14.05,"l":13.82,"n":1933,"o":14.02,"t":"2025-10-21T04:00:00Z","v":73490,"vw":13.902859},{"c":13.74,"h":13.87,"l":13.67,"n":3399,"o":13.85,"t":"2025-10-22T04:00:00Z","v":156002,"vw":13.762928},{"c":13.73,"h":13.82,"l":13.67,"n":2313,"o":13.8,"t":"2025-10-23T04:00:00Z","v":88607,"vw":13.747041},{"c":13.98,"h":13.99,"l":13.74,"n":3715,"o":13.78,"t":"2025-10-24T04:00:00Z","v":146388,"vw":13.89292},{"c":13.37,"h":13.97,"l":13.35,"n":3428,"o":13.96,"t":"2025-10-27T04:00:00Z","v":192573,"vw":13.548535},{"c":13.47,"h":13.5299,"l":13.3,"n":2568,"o":13.39,"t":"2025-10-28T04:00:00Z","v":118523,"vw":13.412794},{"c":12.94,"h":13.45,"l":12.94,"n":3689,"o":13.41,"t":"2025-10-29T04:00:00Z","v":194516,"vw":13.129789},{"c":12.77,"h":13,"l":12.75,"n":3532,"o":12.92,"t":"2025-10-30T04:00:00Z","v":169210,"vw":12.822922},{"c":12.72,"h":12.85,"l":12.665,"n":3273,"o":12.75,"t":"2025-10-31T04:00:00Z","v":142879,"vw":12.747816},{"c":12.81,"h":12.81,"l":12.475,"n":3900,"o":12.79,"t":"2025-11-03T05:00:00Z","v":195366,"vw":12.698894},{"c":12.57,"h":12.75,"l":12.48,"n":3289,"o":12.75,"t":"2025-11-04T05:00:00Z","v":140073,"vw":12.578666},{"c":12.53,"h":12.64,"l":12.42,"n":3247,"o":12.61,"t":"2025-11-05T05:00:00Z","v":180964,"vw":12.523978},{"c":12.55,"h":12.6,"l":12.36,"n":3753,"o":12.5,"t":"2025-11-06T05:00:00Z","v":153290,"vw":12.494421},{"c":12.43,"h":12.625,"l":12.35,"n":3992,"o":12.57,"t":"2025-11-07T05:00:00Z","v":182301,"vw":12.438008},{"c":12.44,"h":12.61,"l":12.37,"n":2951,"o":12.5,"t":"2025-11-10T05:00:00Z","v":132140,"vw":12.473311},{"c":12.55,"h":12.645,"l":12.41,"n":3532,"o":12.51,"t":"2025-11-11T05:00:00Z","v":173850,"vw":12.518769},{"c":12.42,"h":12.595,"l":12.19,"n":3036,"o":12.49,"t":"2025-11-12T05:00:00Z","v":181196,"vw":12.372257},{"c":12.32,"h":12.51,"l":12.12,"n":3813,"o":12.33,"t":"2025-11-13T05:00:00Z","v":242192,"vw":12.304546},{"c":11.51,"h":12.1,"l":11.3,"n":6242,"o":12.09,"t":"2025-11-14T05:00:00Z","v":346306,"vw":11.631222},{"c":12.71,"h":13.38,"l":11.88,"n":9014,"o":11.88,"t":"2025-11-17T05:00:00Z","v":411745,"vw":12.789676},{"c":12.62,"h":12.8,"l":12.46,"n":5311,"o":12.7,"t":"2025-11-18T05:00:00Z","v":196497,"vw":12.63569},{"c":12.29,"h":12.6788,"l":12.23,"n":4090,"o":12.57,"t":"2025-11-19T05:00:00Z","v":162262,"vw":12.381807},{"c":12.21,"h":12.36,"l":12.13,"n":5697,"o":12.36,"t":"2025-11-20T05:00:00Z","v":256495,"vw":12.239876},{"c":12.53,"h":12.64,"l":12.21,"n":4755,"o":12.29,"t":"2025-11-21T05:00:00Z","v":201582,"vw":12.523499},{"c":12.26,"h":12.5,"l":12.25,"n":3583,"o":12.48,"t":"2025-11-24T05:00:00Z","v":189211,"vw":12.353703},{"c":12.38,"h":12.5,"l":12.27,"n":3017,"o":12.3,"t":"2025-11-25T05:00:00Z","v":197103,"vw":12.370885},{"c":12.41,"h":12.46,"l":12.2001,"n":2622,"o":12.32,"t":"2025-11-26T05:00:00Z","v":123722,"vw":12.391023},{"c":12.43,"h":12.49,"l":12.17,"n":2130,"o":12.4,"t":"2025-11-28T05:00:00Z","v":128453,"vw":12.419837},{"c":12.7,"h":12.88,"l":12.33,"n":4501,"o":12.33,"t":"2025-12-01T05:00:00Z","v":272921,"vw":12.694677},{"c":12.68,"h":12.82,"l":12.6035,"n":3425,"o":12.67,"t":"2025-12-02T05:00:00Z","v":163072,"vw":12.71034},{"c":13.29,"h":13.29,"l":12.7,"n":3524,"o":12.76,"t":"2025-12-03T05:00:00Z","v":211186,"vw":13.059159},{"c":13.46,"h":13.47,"l":13.1,"n":4804,"o":13.27,"t":"2025-12-04T05:00:00Z","v":241606,"vw":13.382478},{"c":13.45,"h":13.58,"l":13.331,"n":2784,"o":13.36,"t":"2025-12-05T05:00:00Z","v":153607,"vw":13.443553},{"c":13.31,"h":13.5912,"l":13.29,"n":3734,"o":13.38,"t":"2025-12-08T05:00:00Z","v":198536,"vw":13.403245},{"c":13.31,"h":13.43,"l":13.065,"n":4085,"o":13.27,"t":"2025-12-09T05:00:00Z","v":187382,"vw":13.261848},{"c":13.4,"h":13.47,"l":13.2,"n":3876,"o":13.24,"t":"2025-12-10T05:00:00Z","v":250642,"vw":13.34249},{"c":13.57,"h":13.65,"l":13.31,"n":3391,"o":13.41,"t":"2025-12-11T05:00:00Z","v":179487,"vw":13.533438},{"c":13.54,"h":13.82,"l":13.51,"n":3535,"o":13.58,"t":"2025-12-12T05:00:00Z","v":182086,"vw":13.606244},{"c":13.74,"h":13.79,"l":13.41,"n":4275,"o":13.55,"t":"2025-12-15T05:00:00Z","v":206201,"vw":13.642844},{"c":13.55,"h":13.83,"l":13.55,"n":4207,"o":13.81,"t":"2025-12-16T05:00:00Z","v":197919,"vw":13.643164},{"c":13.53,"h":13.82,"l":13.49,"n":3171,"o":13.55,"t":"2025-12-17T05:00:00Z","v":123492,"vw":13.596166},{"c":13.41,"h":13.6599,"l":13.38,"n":3500,"o":13.57,"t":"2025-12-18T05:00:00Z","v":145118,"vw":13.487049},{"c":12.53,"h":13.32,"l":12.49,"n":3577,"o":13.32,"t":"2025-12-19T05:00:00Z","v":224114,"vw":12.721001},{"c":12.49,"h":12.565,"l":12.34,"n":4186,"o":12.41,"t":"2025-12-22T05:00:00Z","v":180814,"vw":12.461105},{"c":12.51,"h":12.569,"l":12.35,"n":3294,"o":12.49,"t":"2025-12-23T05:00:00Z","v":184184,"vw":12.468887},{"c":12.68,"h":12.76,"l":12.4,"n":1819,"o":12.46,"t":"2025-12-24T05:00:00Z","v":110627,"vw":12.647099},{"c":12.48,"h":12.64,"l":12.3001,"n":2170,"o":12.63,"t":"2025-12-26T05:00:00Z","v":110259,"vw":12.426611},{"c":12.46,"h":12.62,"l":12.4212,"n":3070,"o":12.45,"t":"2025-12-29T05:00:00Z","v":170487,"vw":12.512688},{"c":12.21,"h":12.45,"l":12.21,"n":3366,"o":12.45,"t":"2025-12-30T05:00:00Z","v":164299,"vw":12.301124},{"c":12.37,"h":12.41,"l":12.2005,"n":3693,"o":12.28,"t":"2025-12-31T05:00:00Z","v":210922,"vw":12.321249},{"c":12.58,"h":12.775,"l":12.35,"n":4682,"o":12.35,"t":"2026-01-02T05:00:00Z","v":218185,"vw":12.605774},{"c":12.53,"h":12.92,"l":12.52,"n":4968,"o":12.53,"t":"2026-01-05T05:00:00Z","v":305058,"vw":12.707363},{"c":12.7,"h":12.81,"l":12.4,"n":4252,"o":12.5,"t":"2026-01-06T05:00:00Z","v":166148,"vw":12.688219},{"c":12.47,"h":12.88,"l":12.35,"n":3416,"o":12.7,"t":"2026-01-07T05:00:00Z","v":186044,"vw":12.556524},{"c":12.46,"h":12.551,"l":12.36,"n":2882,"o":12.41,"t":"2026-01-08T05:00:00Z","v":126095,"vw":12.455049},{"c":12.47,"h":12.5,"l":12.27,"n":2666,"o":12.44,"t":"2026-01-09T05:00:00Z","v":100190,"vw":12.431201},{"c":12.63,"h":12.6597,"l":12.46,"n":3562,"o":12.46,"t":"2026-01-12T05:00:00Z","v":114496,"vw":12.58691},{"c":12.41,"h":12.65,"l":12.375,"n":2267,"o":12.65,"t":"2026-01-13T05:00:00Z","v":79245,"vw":12.423837},{"c":12.47,"h":12.53,"l":12.3909,"n":2478,"o":12.44,"t":"2026-01-14T05:00:00Z","v":65588,"vw":12.460683},{"c":12.47,"h":12.571,"l":12.41,"n":2875,"o":12.49,"t":"2026-01-15T05:00:00Z","v":113166,"vw":12.482676},{"c":12.27,"h":12.42,"l":12.215,"n":2539,"o":12.4,"t":"2026-01-16T05:00:00Z","v":119621,"vw":12.292867},{"c":12.21,"h":12.37,"l":12.18,"n":4020,"o":12.19,"t":"2026-01-20T05:00:00Z","v":106635,"vw":12.245143},{"c":12.24,"h":12.41,"l":12.17,"n":3416,"o":12.21,"t":"2026-01-21T05:00:00Z","v":165798,"vw":12.251809},{"c":12.33,"h":12.35,"l":12.2,"n":2563,"o":12.3,"t":"2026-01-22T05:00:00Z","v":138253,"vw":12.275025},{"c":12.27,"h":12.345,"l":12.14,"n":3316,"o":12.3,"t":"2026-01-23T05:00:00Z","v":156423,"vw":12.272452},{"c":12.13,"h":12.26,"l":12.1069,"n":2787,"o":12.24,"t":"2026-01-26T05:00:00Z","v":219878,"vw":12.176352},{"c":12.17,"h":12.24,"l":12.04,"n":2800,"o":12.11,"t":"2026-01-27T05:00:00Z","v":164398,"vw":12.152469},{"c":11.98,"h":12.245,"l":11.9,"n":3809,"o":12.19,"t":"2026-01-28T05:00:00Z","v":193121,"vw":12.018737},{"c":12.12,"h":12.145,"l":11.865,"n":3558,"o":11.96,"t":"2026-01-29T05:00:00Z","v":144251,"vw":12.042292},{"c":12.21,"h":12.34,"l":12.045,"n":5010,"o":12.09,"t":"2026-01-30T05:00:00Z","v":167450,"vw":12.203634},{"c":12.78,"h":12.87,"l":12.23,"n":5141,"o":12.23,"t":"2026-02-02T05:00:00Z","v":229101,"vw":12.746693},{"c":12.73,"h":13.06,"l":12.73,"n":4629,"o":12.75,"t":"2026-02-03T05:00:00Z","v":190717,"vw":12.852423},{"c":12.87,"h":13.04,"l":12.8,"n":5417,"o":12.8,"t":"2026-02-04T05:00:00Z","v":203024,"vw":12.94022},{"c":12.51,"h":12.9,"l":12.47,"n":4057,"o":12.9,"t":"2026-02-05T05:00:00Z","v":136846,"vw":12.599062},{"c":12.54,"h":12.64,"l":12.4801,"n":3697,"o":12.54,"t":"2026-02-06T05:00:00Z","v":120868,"vw":12.564106},{"c":12.56,"h":12.65,"l":12.37,"n":2441,"o":12.6,"t":"2026-02-09T05:00:00Z","v":91119,"vw":12.551481},{"c":12.62,"h":12.8,"l":12.52,"n":3146,"o":12.62,"t":"2026-02-10T05:00:00Z","v":102090,"vw":12.663696},{"c":12.49,"h":12.65,"l":12.31,"n":3081,"o":12.59,"t":"2026-02-11T05:00:00Z","v":94683,"vw":12.45895},{"c":12.31,"h":12.63,"l":12.25,"n":4150,"o":12.58,"t":"2026-02-12T05:00:00Z","v":258101,"vw":12.379482},{"c":12.5,"h":12.64,"l":12.3,"n":3258,"o":12.37,"t":"2026-02-13T05:00:00Z","v":111728,"vw":12.472473},{"c":12.35,"h":12.4988,"l":12.32,"n":2489,"o":12.48,"t":"2026-02-17T05:00:00Z","v":83245,"vw":12.384607},{"c":12.24,"h":12.425,"l":12.23,"n":2651,"o":12.32,"t":"2026-02-18T05:00:00Z","v":137340,"vw":12.283861},{"c":12.16,"h":12.355,"l":12.06,"n":2582,"o":12.2,"t":"2026-02-19T05:00:00Z","v":112176,"vw":12.139838},{"c":12.22,"h":12.24,"l":12.04,"n":2904,"o":12.16,"t":"2026-02-20T05:00:00Z","v":96995,"vw":12.167322},{"c":12.06,"h":12.18,"l":12.02,"n":2229,"o":12.14,"t":"2026-02-23T05:00:00Z","v":76052,"vw":12.066538},{"c":12.1,"h":12.205,"l":12.07,"n":2538,"o":12.09,"t":"2026-02-24T05:00:00Z","v":93585,"vw":12.14196},{"c":12.21,"h":12.25,"l":12.03,"n":2210,"o":12.08,"t":"2026-02-25T05:00:00Z","v":91859,"vw":12.186711},{"c":12.32,"h":12.4071,"l":12.1096,"n":2833,"o":12.19,"t":"2026-02-26T05:00:00Z","v":77497,"vw":12.300174},{"c":12.35,"h":12.45,"l":12.175,"n":2487,"o":12.26,"t":"2026-02-27T05:00:00Z","v":117510,"vw":12.352032},{"c":12.77,"h":12.84,"l":12.21,"n":4271,"o":12.21,"t":"2026-03-02T05:00:00Z","v":193145,"vw":12.659545},{"c":12.86,"h":12.985,"l":12.56,"n":4686,"o":12.56,"t":"2026-03-03T05:00:00Z","v":196590,"vw":12.829627},{"c":12.96,"h":13.04,"l":12.7947,"n":2844,"o":12.91,"t":"2026-03-04T05:00:00Z","v":127827,"vw":12.969125},{"c":12.82,"h":13.1,"l":12.78,"n":4043,"o":12.86,"t":"2026-03-05T05:00:00Z","v":203280,"vw":12.891887},{"c":12.73,"h":12.75,"l":12.48,"n":4524,"o":12.66,"t":"2026-03-06T05:00:00Z","v":110035,"vw":12.648416},{"c":12.58,"h":12.62,"l":12.29,"n":3599,"o":12.55,"t":"2026-03-09T04:00:00Z","v":85269,"vw":12.504629},{"c":12.42,"h":12.605,"l":12.37,"n":2596,"o":12.51,"t":"2026-03-10T04:00:00Z","v":94412,"vw":12.463443},{"c":12.35,"h":12.46,"l":12.19,"n":2971,"o":12.35,"t":"2026-03-11T04:00:00Z","v":71102,"vw":12.304151},{"c":12.21,"h":12.385,"l":12.17,"n":2675,"o":12.21,"t":"2026-03-12T04:00:00Z","v":107632,"vw":12.234661},{"c":12.16,"h":12.22,"l":12.04,"n":3064,"o":12.22,"t":"2026-03-13T04:00:00Z","v":90239,"vw":12.137908},{"c":12.3,"h":12.3681,"l":12.135,"n":2520,"o":12.2,"t":"2026-03-16T04:00:00Z","v":80111,"vw":12.276653},{"c":12.22,"h":12.44,"l":12.16,"n":2473,"o":12.33,"t":"2026-03-17T04:00:00Z","v":87836,"vw":12.259499},{"c":11.92,"h":12.214,"l":11.91,"n":3263,"o":12.16,"t":"2026-03-18T04:00:00Z","v":153526,"vw":12.001366},{"c":11.77,"h":12.094,"l":11.72,"n":3060,"o":11.91,"t":"2026-03-19T04:00:00Z","v":107910,"vw":11.806899},{"c":11.8,"h":11.8699,"l":11.7,"n":2699,"o":11.83,"t":"2026-03-20T04:00:00Z","v":157016,"vw":11.793437},{"c":12.3,"h":12.48,"l":11.82,"n":3017,"o":11.94,"t":"2026-03-23T04:00:00Z","v":148782,"vw":12.273261},{"c":12.23,"h":12.42,"l":12.19,"n":2541,"o":12.19,"t":"2026-03-24T04:00:00Z","v":77802,"vw":12.281428},{"c":12.05,"h":12.36,"l":12.01,"n":2665,"o":12.36,"t":"2026-03-25T04:00:00Z","v":76633,"vw":12.110834},{"c":12.13,"h":12.19,"l":11.98,"n":2892,"o":12.16,"t":"2026-03-26T04:00:00Z","v":115533,"vw":12.113941},{"c":11.78,"h":12.12,"l":11.73,"n":2033,"o":12.12,"t":"2026-03-27T04:00:00Z","v":90752,"vw":11.862836},{"c":11.93,"h":11.96,"l":11.6801,"n":2551,"o":11.84,"t":"2026-03-30T04:00:00Z","v":110407,"vw":11.886908},{"c":11.68,"h":11.9,"l":11.03,"n":4155,"o":11.8,"t":"2026-03-31T04:00:00Z","v":271433,"vw":11.521751},{"c":11.98,"h":12.25,"l":11.75,"n":3679,"o":11.75,"t":"2026-04-01T04:00:00Z","v":183122,"vw":12.074924},{"c":12.34,"h":12.37,"l":11.96,"n":3412,"o":11.96,"t":"2026-04-02T04:00:00Z","v":165426,"vw":12.269783},{"c":12.59,"h":12.78,"l":12.2632,"n":3244,"o":12.27,"t":"2026-04-06T04:00:00Z","v":226810,"vw":12.617764},{"c":12.56,"h":12.68,"l":12.42,"n":3223,"o":12.52,"t":"2026-04-07T04:00:00Z","v":249122,"vw":12.574652},{"c":12.54,"h":12.765,"l":12.395,"n":3327,"o":12.69,"t":"2026-04-08T04:00:00Z","v":151405,"vw":12.562518},{"c":12.51,"h":12.53,"l":12.3301,"n":2415,"o":12.44,"t":"2026-04-09T04:00:00Z","v":97270,"vw":12.465178},{"c":12.47,"h":12.48,"l":12.2588,"n":1756,"o":12.45,"t":"2026-04-10T04:00:00Z","v":81145,"vw":12.420075},{"c":12.45,"h":12.56,"l":12.39,"n":2958,"o":12.39,"t":"2026-04-13T04:00:00Z","v":159849,"vw":12.491668},{"c":12.07,"h":12.545,"l":12.05,"n":3236,"o":12.44,"t":"2026-04-14T04:00:00Z","v":216727,"vw":12.155905},{"c":12.2,"h":12.41,"l":11.95,"n":3434,"o":12.02,"t":"2026-04-15T04:00:00Z","v":240213,"vw":12.210797},{"c":12.2,"h":12.3,"l":12.13,"n":2305,"o":12.17,"t":"2026-04-16T04:00:00Z","v":144381,"vw":12.199921},{"c":12.25,"h":12.48,"l":12.21,"n":2637,"o":12.25,"t":"2026-04-17T04:00:00Z","v":141764,"vw":12.282753},{"c":12.37,"h":12.46,"l":12.22,"n":2549,"o":12.22,"t":"2026-04-20T04:00:00Z","v":104315,"vw":12.372961},{"c":12.29,"h":12.46,"l":12.23,"n":2307,"o":12.35,"t":"2026-04-21T04:00:00Z","v":83308,"vw":12.281456},{"c":12.4,"h":12.58,"l":12.27,"n":3163,"o":12.34,"t":"2026-04-22T04:00:00Z","v":227447,"vw":12.411329},{"c":12.31,"h":12.4,"l":12.1,"n":3368,"o":12.4,"t":"2026-04-23T04:00:00Z","v":86035,"vw":12.273579},{"c":12.32,"h":12.3899,"l":12.08,"n":2660,"o":12.24,"t":"2026-04-24T04:00:00Z","v":132519,"vw":12.291966},{"c":12.18,"h":12.43,"l":12.17,"n":2897,"o":12.25,"t":"2026-04-27T04:00:00Z","v":121679,"vw":12.268207},{"c":12.19,"h":12.32,"l":12.11,"n":4706,"o":12.25,"t":"2026-04-28T04:00:00Z","v":135475,"vw":12.204582},{"c":12.19,"h":12.275,"l":12.113,"n":3793,"o":12.12,"t":"2026-04-29T04:00:00Z","v":177937,"vw":12.165335},{"c":12.02,"h":12.2,"l":11.98,"n":2505,"o":12.1,"t":"2026-04-30T04:00:00Z","v":131798,"vw":12.057283},{"c":12.05,"h":12.26,"l":12,"n":4386,"o":12.05,"t":"2026-05-01T04:00:00Z","v":180272,"vw":12.113691},{"c":12.12,"h":12.24,"l":11.97,"n":4611,"o":11.97,"t":"2026-05-04T04:00:00Z","v":216767,"vw":12.11001},{"c":12.01,"h":12.29,"l":11.92,"n":4762,"o":12.15,"t":"2026-05-05T04:00:00Z","v":222165,"vw":12.014748},{"c":11.4,"h":12.185,"l":11.245,"n":6365,"o":12.07,"t":"2026-05-06T04:00:00Z","v":323993,"vw":11.495539},{"c":11.21,"h":11.45,"l":11.14,"n":4362,"o":11.43,"t":"2026-05-07T04:00:00Z","v":286533,"vw":11.253486},{"c":11.36,"h":11.49,"l":10.92,"n":6057,"o":11.39,"t":"2026-05-08T04:00:00Z","v":399895,"vw":11.26573},{"c":11.53,"h":11.53,"l":10.9,"n":4908,"o":11.4,"t":"2026-05-11T04:00:00Z","v":291007,"vw":11.310909},{"c":11.32,"h":11.49,"l":11.18,"n":5934,"o":11.45,"t":"2026-05-12T04:00:00Z","v":212532,"vw":11.347703},{"c":11.22,"h":11.34,"l":10.94,"n":5498,"o":11.22,"t":"2026-05-13T04:00:00Z","v":225043,"vw":11.120479},{"c":11.58,"h":11.6,"l":10.98,"n":5203,"o":11.19,"t":"2026-05-14T04:00:00Z","v":246693,"vw":11.478206},{"c":11.06,"h":11.2756,"l":10.52,"n":4900,"o":10.91,"t":"2026-05-15T04:00:00Z","v":379332,"vw":11.014814},{"c":12.3,"h":12.5197,"l":11.29,"n":9092,"o":11.35,"t":"2026-05-18T04:00:00Z","v":647327,"vw":12.101064},{"c":12.2,"h":12.38,"l":11.99,"n":6954,"o":12.38,"t":"2026-05-19T04:00:00Z","v":380182,"vw":12.192355},{"c":12.29,"h":12.4454,"l":12.16,"n":3800,"o":12.22,"t":"2026-05-20T04:00:00Z","v":203195,"vw":12.286033},{"c":12.33,"h":12.4382,"l":11.89,"n":3739,"o":12.19,"t":"2026-05-21T04:00:00Z","v":223210,"vw":12.201173},{"c":12.53,"h":12.63,"l":12.22,"n":3710,"o":12.23,"t":"2026-05-22T04:00:00Z","v":243915,"vw":12.484782},{"c":12.75,"h":12.86,"l":12.36,"n":4124,"o":12.45,"t":"2026-05-26T04:00:00Z","v":253697,"vw":12.713607},{"c":12.59,"h":12.89,"l":12.57,"n":3403,"o":12.7,"t":"2026-05-27T04:00:00Z","v":182264,"vw":12.709466},{"c":13.38,"h":13.7899,"l":12.89,"n":8050,"o":12.9,"t":"2026-05-28T04:00:00Z","v":669951,"vw":13.366796},{"c":12.88,"h":13.39,"l":12.81,"n":3913,"o":13.39,"t":"2026-05-29T04:00:00Z","v":192267,"vw":13.031338},{"c":13.09,"h":13.15,"l":12.8636,"n":3857,"o":12.88,"t":"2026-06-01T04:00:00Z","v":200351,"vw":13.009987},{"c":13.64,"h":13.8,"l":13.51,"n":4432,"o":13.6,"t":"2026-06-02T04:00:00Z","v":248186,"vw":13.641164},{"c":13.38,"h":13.6,"l":13.06,"n":3867,"o":13.56,"t":"2026-06-03T04:00:00Z","v":174725,"vw":13.304351},{"c":13.65,"h":13.695,"l":13.344,"n":3967,"o":13.47,"t":"2026-06-04T04:00:00Z","v":133085,"vw":13.606394},{"c":13.73,"h":13.86,"l":13.6,"n":3346,"o":13.6,"t":"2026-06-05T04:00:00Z","v":124970,"vw":13.749366},{"c":13.38,"h":13.83,"l":13.38,"n":3030,"o":13.73,"t":"2026-06-08T04:00:00Z","v":141090,"vw":13.480142},{"c":13.51,"h":13.8445,"l":13.405,"n":3003,"o":13.58,"t":"2026-06-09T04:00:00Z","v":112344,"vw":13.528481},{"c":13.68,"h":13.71,"l":13.2906,"n":3406,"o":13.47,"t":"2026-06-10T04:00:00Z","v":137844,"vw":13.646527},{"c":13.37,"h":13.84,"l":13.31,"n":5328,"o":13.7,"t":"2026-06-11T04:00:00Z","v":379185,"vw":13.648033},{"c":13.61,"h":13.78,"l":13.24,"n":4166,"o":13.33,"t":"2026-06-12T04:00:00Z","v":311731,"vw":13.533067},{"c":13.7,"h":13.7787,"l":13.2,"n":4475,"o":13.45,"t":"2026-06-15T04:00:00Z","v":230817,"vw":13.694313},{"c":13.4,"h":13.9,"l":13.32,"n":3796,"o":13.32,"t":"2026-06-16T04:00:00Z","v":286619,"vw":13.523704},{"c":13.04,"h":13.36,"l":12.825,"n":3962,"o":13.3,"t":"2026-06-17T04:00:00Z","v":174234,"vw":13.010985},{"c":13.14,"h":13.2,"l":12.91,"n":2693,"o":13.06,"t":"2026-06-18T04:00:00Z","v":198649,"vw":13.107879},{"c":13.16,"h":13.35,"l":12.96,"n":3666,"o":13.02,"t":"2026-06-22T04:00:00Z","v":210643,"vw":13.137675},{"c":13.3,"h":13.4099,"l":13.16,"n":2449,"o":13.29,"t":"2026-06-23T04:00:00Z","v":103760,"vw":13.271262},{"c":13.22,"h":13.39,"l":13.16,"n":2520,"o":13.29,"t":"2026-06-24T04:00:00Z","v":102697,"vw":13.26037},{"c":13.04,"h":13.27,"l":12.99,"n":2700,"o":13.27,"t":"2026-06-25T04:00:00Z","v":108726,"vw":13.059081},{"c":13.57,"h":13.59,"l":12.94,"n":3905,"o":12.94,"t":"2026-06-26T04:00:00Z","v":470837,"vw":13.536652},{"c":13.41,"h":13.7099,"l":13.34,"n":5456,"o":13.62,"t":"2026-06-29T04:00:00Z","v":255569,"vw":13.464406},{"c":13.64,"h":13.67,"l":13.33,"n":2781,"o":13.33,"t":"2026-06-30T04:00:00Z","v":152562,"vw":13.57716},{"c":14.86,"h":14.88,"l":13.7625,"n":4738,"o":13.77,"t":"2026-07-01T04:00:00Z","v":291335,"vw":14.517989},{"c":15.09,"h":15.19,"l":14.655,"n":4760,"o":15,"t":"2026-07-02T04:00:00Z","v":205346,"vw":14.996891},{"c":14.8,"h":15.2199,"l":14.75,"n":3763,"o":14.89,"t":"2026-07-06T04:00:00Z","v":183010,"vw":14.969658},{"c":14.18,"h":14.95,"l":14.18,"n":3852,"o":14.77,"t":"2026-07-07T04:00:00Z","v":151217,"vw":14.333112},{"c":14.1,"h":14.31,"l":14.08,"n":3531,"o":14.17,"t":"2026-07-08T04:00:00Z","v":112261,"vw":14.172021},{"c":14.21,"h":14.26,"l":13.96,"n":3135,"o":13.96,"t":"2026-07-09T04:00:00Z","v":87157,"vw":14.167598},{"c":14.09,"h":14.2844,"l":14.03,"n":3861,"o":14.04,"t":"2026-07-10T04:00:00Z","v":200320,"vw":14.127426},{"c":14.05,"h":14.24,"l":13.96,"n":3535,"o":14.15,"t":"2026-07-13T04:00:00Z","v":108423,"vw":14.095705},{"c":14.1,"h":14.18,"l":13.95,"n":3272,"o":14.02,"t":"2026-07-14T04:00:00Z","v":90992,"vw":14.073286},{"c":14.14,"h":14.24,"l":13.98,"n":2787,"o":13.98,"t":"2026-07-15T04:00:00Z","v":75201,"vw":14.154331},{"c":14.41,"h":14.5,"l":14.26,"n":4073,"o":14.26,"t":"2026-07-16T04:00:00Z","v":89710,"vw":14.423799},{"c":14.14,"h":14.66,"l":14.1,"n":3646,"o":14.3,"t":"2026-07-17T04:00:00Z","v":96248,"vw":14.252929},{"c":14.06,"h":14.187,"l":13.98,"n":3622,"o":14.09,"t":"2026-07-20T04:00:00Z","v":87319,"vw":14.05593},{"c":14.11,"h":14.25,"l":13.96,"n":3815,"o":14.13,"t":"2026-07-21T04:00:00Z","v":98013,"vw":14.107334},{"c":14.13,"h":14.23,"l":14,"n":3740,"o":14.23,"t":"2026-07-22T04:00:00Z","v":99771,"vw":14.066271},{"c":14.1,"h":14.235,"l":13.97,"n":4063,"o":13.97,"t":"2026-07-23T04:00:00Z","v":154673,"vw":14.098842},{"c":14.21,"h":14.34,"l":14.07,"n":3410,"o":14.07,"t":"2026-07-24T04:00:00Z","v":84815,"vw":14.24203},{"c":14.35,"h":14.78,"l":14.32,"n":3104,"o":14.36,"t":"2026-07-27T04:00:00Z","v":131444,"vw":14.421962},{"c":14.41,"h":14.57,"l":14.26,"n":2448,"o":14.57,"t":"2026-07-28T04:00:00Z","v":75900,"vw":14.478827},{"c":14.42,"h":14.6,"l":14.15,"n":2433,"o":14.38,"t":"2026-07-29T04:00:00Z","v":94241,"vw":14.408256},{"c":14.05,"h":14.4,"l":14,"n":2337,"o":14.4,"t":"2026-07-30T04:00:00Z","v":101525,"vw":14.064589},{"c":14.18,"h":14.23,"l":13.94,"n":1730,"o":13.97,"t":"2026-07-31T04:00:00Z","v":67062,"vw":14.126094},{"c":14.46,"h":14.605,"l":14.34,"n":2864,"o":14.34,"t":"2026-08-03T04:00:00Z","v":106238,"vw":14.486441},{"c":14.59,"h":14.69,"l":14.39,"n":2730,"o":14.55,"t":"2026-08-04T04:00:00Z","v":143192,"vw":14.587658},{"c":14.5,"h":14.7,"l":14.37,"n":3145,"o":14.7,"t":"2026-08-05T04:00:00Z","v":121823,"vw":14.459633},{"c":14.3,"h":14.66,"l":14.2,"n":2476,"o":14.5,"t":"2026-08-06T04:00:00Z","v":78775,"vw":14.297511},{"c":14.44,"h":14.47,"l":14.13,"n":2510,"o":14.3,"t":"2026-08-07T04:00:00Z","v":82377,"vw":14.394586},{"c":14.21,"h":14.5,"l":14.14,"n":3092,"o":14.34,"t":"2026-08-10T04:00:00Z","v":82033,"vw":14.26021},{"c":14.22,"h":14.36,"l":14.18,"n":2873,"o":14.28,"t":"2026-08-11T04:00:00Z","v":57069,"vw":14.230065},{"c":14.43,"h":14.43,"l":14.2,"n":2548,"o":14.2,"t":"2026-08-12T04:00:00Z","v":86078,"vw":14.361168},{"c":14.26,"h":14.45,"l":14.21,"n":2627,"o":14.38,"t":"2026-08-13T04:00:00Z","v":74224,"vw":14.28437},{"c":13.94,"h":14.46,"l":13.68,"n":4063,"o":14.46,"t":"2026-08-14T04:00:00Z","v":152487,"vw":13.969752},{"c":13.12,"h":13.86,"l":12.97,"n":3918,"o":13.79,"t":"2026-08-17T04:00:00Z","v":179601,"vw":13.239342},{"c":13.9,"h":14.07,"l":13.19,"n":3772,"o":13.19,"t":"2026-08-18T04:00:00Z","v":171660,"vw":13.779999},{"c":13.75,"h":13.975,"l":13.71,"n":2672,"o":13.82,"t":"2026-08-19T04:00:00Z","v":94149,"vw":13.803975},{"c":13.81,"h":14.0099,"l":13.715,"n":4412,"o":13.73,"t":"2026-08-20T04:00:00Z","v":179048,"vw":13.82632},{"c":14.13,"h":14.16,"l":13.715,"n":2684,"o":13.84,"t":"2026-08-21T04:00:00Z","v":123783,"vw":13.960548},{"c":14,"h":14.3,"l":13.96,"n":3087,"o":14.06,"t":"2026-08-24T04:00:00Z","v":120343,"vw":14.069655},{"c":14.06,"h":14.25,"l":13.9,"n":2999,"o":14.05,"t":"2026-08-25T04:00:00Z","v":118455,"vw":14.108306},{"c":14,"h":14.19,"l":13.965,"n":4251,"o":14.07,"t":"2026-08-26T04:00:00Z","v":194187,"vw":14.054675},{"c":13.76,"h":14.0899,"l":13.75,"n":2392,"o":14.01,"t":"2026-08-27T04:00:00Z","v":133213,"vw":13.864948},{"c":13.85,"h":14.04,"l":13.68,"n":3070,"o":13.68,"t":"2026-08-28T04:00:00Z","v":106501,"vw":13.914548},{"c":13.79,"h":13.97,"l":13.695,"n":4372,"o":13.77,"t":"2026-08-31T04:00:00Z","v":145903,"vw":13.846591},{"c":13.7,"h":13.84,"l":13.52,"n":4196,"o":13.77,"t":"2026-09-01T04:00:00Z","v":145856,"vw":13.645438},{"c":13.8,"h":13.945,"l":13.71,"n":3392,"o":13.8,"t":"2026-09-02T04:00:00Z","v":138180,"vw":13.857891},{"c":13.8,"h":14.02,"l":13.76,"n":3191,"o":13.95,"t":"2026-09-03T04:00:00Z","v":92489,"vw":13.801885},{"c":13.76,"h":13.84,"l":13.6,"n":3242,"o":13.82,"t":"2026-09-04T04:00:00Z","v":109853,"vw":13.782842},{"c":13.72,"h":13.8,"l":13.53,"n":4531,"o":13.65,"t":"2026-09-08T04:00:00Z","v":168299,"vw":13.705524},{"c":13.7,"h":13.85,"l":13.585,"n":3757,"o":13.7,"t":"2026-09-09T04:00:00Z","v":119233,"vw":13.754484},{"c":13.51,"h":13.76,"l":13.355,"n":4601,"o":13.67,"t":"2026-09-10T04:00:00Z","v":152941,"vw":13.531531},{"c":13.57,"h":14.4,"l":13.48,"n":4411,"o":14.2,"t":"2026-09-11T04:00:00Z","v":195092,"vw":13.798053},{"c":13.71,"h":13.87,"l":13.41,"n":4172,"o":13.58,"t":"2026-09-14T04:00:00Z","v":198945,"vw":13.631467},{"c":13.64,"h":13.715,"l":13.405,"n":6020,"o":13.68,"t":"2026-09-15T04:00:00Z","v":254512,"vw":13.578782},{"c":13.79,"h":13.85,"l":13.55,"n":3658,"o":13.55,"t":"2026-09-16T04:00:00Z","v":146438,"vw":13.734696},{"c":13.67,"h":13.925,"l":13.615,"n":4245,"o":13.72,"t":"2026-09-17T04:00:00Z","v":183577,"vw":13.715163},{"c":13.52,"h":13.66,"l":13.24,"n":3109,"o":13.66,"t":"2026-09-18T04:00:00Z","v":357585,"vw":13.5039},{"c":13.46,"h":13.74,"l":13.395,"n":3759,"o":13.64,"t":"2026-09-21T04:00:00Z","v":146179,"vw":13.485002},{"c":13.49,"h":13.64,"l":13.4,"n":3316,"o":13.6,"t":"2026-09-22T04:00:00Z","v":126848,"vw":13.531089},{"c":13.38,"h":13.47,"l":13.2601,"n":3222,"o":13.46,"t":"2026-09-23T04:00:00Z","v":181541,"vw":13.395397},{"c":13.43,"h":13.53,"l":13.12,"n":3009,"o":13.35,"t":"2026-09-24T04:00:00Z","v":153981,"vw":13.341427},{"c":13.47,"h":13.5199,"l":13.215,"n":3822,"o":13.39,"t":"2026-09-25T04:00:00Z","v":158793,"vw":13.413703},{"c":13.23,"h":13.5,"l":13.16,"n":3025,"o":13.39,"t":"2026-09-28T04:00:00Z","v":114255,"vw":13.252893},{"c":13,"h":13.21,"l":12.98,"n":3096,"o":13.2,"t":"2026-09-29T04:00:00Z","v":129477,"vw":13.067137},{"c":12.93,"h":13.1,"l":12.91,"n":3048,"o":13,"t":"2026-09-30T04:00:00Z","v":161359,"vw":12.982018},{"c":12.98,"h":13.085,"l":12.9,"n":3403,"o":12.99,"t":"2026-10-01T04:00:00Z","v":152899,"vw":12.994365},{"c":13.21,"h":13.46,"l":12.97,"n":3829,"o":12.97,"t":"2026-10-02T04:00:00Z","v":202378,"vw":13.252374},{"c":13.22,"h":13.36,"l":13.14,"n":3535,"o":13.17,"t":"2026-10-05T04:00:00Z","v":211077,"vw":13.258011},{"c":13.02,"h":13.29,"l":12.95,"n":3150,"o":13.29,"t":"2026-10-06T04:00:00Z","v":136544,"vw":13.01707},{"c":12.98,"h":13.43,"l":12.86,"n":2666,"o":12.91,"t":"2026-10-07T04:00:00Z","v":112325,"vw":12.966108},{"c":12.98,"h":13.05,"l":12.8,"n":2780,"o":12.93,"t":"2026-10-08T04:00:00Z","v":107250,"vw":12.94046},{"c":12.89,"h":13.28,"l":12.83,"n":2164,"o":12.9,"t":"2026-10-09T04:00:00Z","v":72373,"vw":12.89026},{"c":12.76,"h":12.87,"l":12.02,"n":2715,"o":12.84,"t":"2026-10-12T04:00:00Z","v":128081,"vw":12.791119},{"c":12.76,"h":12.9,"l":12.6432,"n":3314,"o":12.78,"t":"2026-10-13T04:00:00Z","v":94269,"vw":12.756271},{"c":12.68,"h":12.82,"l":12.53,"n":3089,"o":12.65,"t":"2026-10-14T04:00:00Z","v":135767,"vw":12.628507},{"c":12.73,"h":12.88,"l":12.52,"n":2404,"o":12.79,"t":"2026-10-15T04:00:00Z","v":117971,"vw":12.709081},{"c":12.54,"h":12.81,"l":12.48,"n":1987,"o":12.81,"t":"2026-10-16T04:00:00Z","v":94658,"vw":12.565032},{"c":12.42,"h":12.555,"l":12.41,"n":2528,"o":12.49,"t":"2026-10-19T04:00:00Z","v":100565,"vw":12.455993},{"c":12.59,"h":12.77,"l":12.45,"n":2348,"o":12.47,"t":"2026-10-20T04:00:00Z","v":86023,"vw":12.595571},{"c":12.53,"h":12.62,"l":12.44,"n":4775,"o":12.45,"t":"2026-10-21T04:00:00Z","v":122002,"vw":12.520722},{"c":12.64,"h":12.855,"l":12.58,"n":2829,"o":12.58,"t":"2026-10-22T04:00:00Z","v":86998,"vw":12.653949}],"volatilityBars":[{"c":13.55,"h":13.74,"l":13.51,"n":35,"o":13.64,"t":"2026-09-21T13:30:00Z","v":4384,"vw":13.620003},{"c":13.49,"h":13.545,"l":13.44,"n":25,"o":13.545,"t":"2026-09-21T13:45:00Z","v":1543,"vw":13.454643},{"c":13.44,"h":13.49,"l":13.395,"n":157,"o":13.45,"t":"2026-09-21T14:00:00Z","v":3579,"vw":13.4345},{"c":13.45,"h":13.47,"l":13.409,"n":35,"o":13.44,"t":"2026-09-21T14:15:00Z","v":1275,"vw":13.448753},{"c":13.49,"h":13.52,"l":13.4401,"n":52,"o":13.48,"t":"2026-09-21T14:30:00Z","v":6037,"vw":13.479902},{"c":13.53,"h":13.54,"l":13.47,"n":26,"o":13.52,"t":"2026-09-21T14:45:00Z","v":562,"vw":13.52},{"c":13.485,"h":13.53,"l":13.48,"n":71,"o":13.53,"t":"2026-09-21T15:00:00Z","v":3357,"vw":13.494404},{"c":13.42,"h":13.485,"l":13.405,"n":72,"o":13.485,"t":"2026-09-21T15:15:00Z","v":4463,"vw":13.467891},{"c":13.44,"h":13.49,"l":13.435,"n":61,"o":13.435,"t":"2026-09-21T15:30:00Z","v":2274,"vw":13.44718},{"c":13.46,"h":13.46,"l":13.45,"n":20,"o":13.45,"t":"2026-09-21T15:45:00Z","v":631,"vw":13.452695},{"c":13.48,"h":13.4899,"l":13.45,"n":56,"o":13.45,"t":"2026-09-21T16:00:00Z","v":2111,"vw":13.461258},{"c":13.475,"h":13.49,"l":13.455,"n":57,"o":13.47,"t":"2026-09-21T16:15:00Z","v":1761,"vw":13.465513},{"c":13.46,"h":13.5,"l":13.46,"n":61,"o":13.5,"t":"2026-09-21T16:30:00Z","v":1178,"vw":13.47875},{"c":13.47,"h":13.47,"l":13.455,"n":58,"o":13.46,"t":"2026-09-21T16:45:00Z","v":2852,"vw":13.462051},{"c":13.47,"h":13.49,"l":13.47,"n":80,"o":13.49,"t":"2026-09-21T17:00:00Z","v":1569,"vw":13.482016},{"c":13.46,"h":13.49,"l":13.46,"n":49,"o":13.47,"t":"2026-09-21T17:15:00Z","v":2975,"vw":13.469548},{"c":13.47,"h":13.48,"l":13.47,"n":17,"o":13.475,"t":"2026-09-21T17:30:00Z","v":640,"vw":13.474505},{"c":13.4,"h":13.47,"l":13.4,"n":208,"o":13.45,"t":"2026-09-21T17:45:00Z","v":14956,"vw":13.452236},{"c":13.45,"h":13.45,"l":13.43,"n":18,"o":13.43,"t":"2026-09-21T18:00:00Z","v":368,"vw":13.438279},{"c":13.44,"h":13.45,"l":13.44,"n":47,"o":13.45,"t":"2026-09-21T18:15:00Z","v":2360,"vw":13.441341},{"c":13.44,"h":13.44,"l":13.42,"n":51,"o":13.4397,"t":"2026-09-21T18:30:00Z","v":1915,"vw":13.429221},{"c":13.49,"h":13.495,"l":13.42,"n":90,"o":13.43,"t":"2026-09-21T18:45:00Z","v":3484,"vw":13.472093},{"c":13.53,"h":13.53,"l":13.4904,"n":74,"o":13.5,"t":"2026-09-21T19:00:00Z","v":1885,"vw":13.507822},{"c":13.52,"h":13.52,"l":13.5,"n":144,"o":13.52,"t":"2026-09-21T19:15:00Z","v":5026,"vw":13.510323},{"c":13.53,"h":13.57,"l":13.52,"n":306,"o":13.52,"t":"2026-09-21T19:30:00Z","v":14107,"vw":13.542162},{"c":13.48,"h":13.54,"l":13.46,"n":656,"o":13.54,"t":"2026-09-21T19:45:00Z","v":27599,"vw":13.494979},{"c":13.46,"h":13.48,"l":13.46,"n":21,"o":13.47,"t":"2026-09-21T20:00:00Z","v":19476,"vw":13.460205},{"c":13.4,"h":13.6,"l":13.4,"n":31,"o":13.6,"t":"2026-09-22T13:30:00Z","v":7220,"vw":13.433675},{"c":13.56,"h":13.56,"l":13.525,"n":8,"o":13.525,"t":"2026-09-22T14:00:00Z","v":405,"vw":13.536438},{"c":13.54,"h":13.58,"l":13.54,"n":23,"o":13.58,"t":"2026-09-22T14:15:00Z","v":1717,"vw":13.574276},{"c":13.56,"h":13.56,"l":13.56,"n":10,"o":13.56,"t":"2026-09-22T14:30:00Z","v":325,"vw":13.56},{"c":13.56,"h":13.57,"l":13.54,"n":70,"o":13.55,"t":"2026-09-22T14:45:00Z","v":3493,"vw":13.554657},{"c":13.52,"h":13.55,"l":13.51,"n":38,"o":13.55,"t":"2026-09-22T15:00:00Z","v":1465,"vw":13.52875},{"c":13.6,"h":13.62,"l":13.52,"n":80,"o":13.53,"t":"2026-09-22T15:15:00Z","v":2653,"vw":13.582295},{"c":13.57,"h":13.635,"l":13.57,"n":75,"o":13.63,"t":"2026-09-22T15:30:00Z","v":3770,"vw":13.602493},{"c":13.55,"h":13.56,"l":13.545,"n":20,"o":13.545,"t":"2026-09-22T15:45:00Z","v":494,"vw":13.55122},{"c":13.55,"h":13.55,"l":13.525,"n":73,"o":13.53,"t":"2026-09-22T16:00:00Z","v":2236,"vw":13.546429},{"c":13.52,"h":13.55,"l":13.51,"n":60,"o":13.55,"t":"2026-09-22T16:15:00Z","v":2243,"vw":13.526162},{"c":13.53,"h":13.58,"l":13.52,"n":112,"o":13.52,"t":"2026-09-22T16:30:00Z","v":4486,"vw":13.546254},{"c":13.53,"h":13.56,"l":13.515,"n":27,"o":13.515,"t":"2026-09-22T16:45:00Z","v":1511,"vw":13.537048},{"c":13.56,"h":13.56,"l":13.535,"n":97,"o":13.535,"t":"2026-09-22T17:00:00Z","v":3529,"vw":13.544587},{"c":13.57,"h":13.58,"l":13.57,"n":84,"o":13.57,"t":"2026-09-22T17:15:00Z","v":1626,"vw":13.571241},{"c":13.6,"h":13.6,"l":13.57,"n":118,"o":13.57,"t":"2026-09-22T17:45:00Z","v":3284,"vw":13.584878},{"c":13.62,"h":13.63,"l":13.59,"n":74,"o":13.59,"t":"2026-09-22T18:00:00Z","v":2991,"vw":13.606687},{"c":13.595,"h":13.62,"l":13.59,"n":53,"o":13.62,"t":"2026-09-22T18:30:00Z","v":1771,"vw":13.605894},{"c":13.59,"h":13.6,"l":13.59,"n":42,"o":13.6,"t":"2026-09-22T18:45:00Z","v":1827,"vw":13.596031},{"c":13.6,"h":13.61,"l":13.59,"n":87,"o":13.61,"t":"2026-09-22T19:00:00Z","v":3140,"vw":13.600607},{"c":13.6,"h":13.61,"l":13.59,"n":53,"o":13.59,"t":"2026-09-22T19:15:00Z","v":2268,"vw":13.595966},{"c":13.59,"h":13.64,"l":13.57,"n":263,"o":13.59,"t":"2026-09-22T19:30:00Z","v":15708,"vw":13.59818},{"c":13.51,"h":13.58,"l":13.47,"n":534,"o":13.58,"t":"2026-09-22T19:45:00Z","v":22530,"vw":13.501724},{"c":13.49,"h":13.49,"l":13.49,"n":13,"o":13.49,"t":"2026-09-22T20:00:00Z","v":19073,"vw":13.49},{"c":13.33,"h":13.46,"l":13.33,"n":25,"o":13.46,"t":"2026-09-23T13:30:00Z","v":2330,"vw":13.409112},{"c":13.34,"h":13.41,"l":13.34,"n":6,"o":13.41,"t":"2026-09-23T13:45:00Z","v":334,"vw":13.363973},{"c":13.355,"h":13.355,"l":13.27,"n":31,"o":13.34,"t":"2026-09-23T14:00:00Z","v":1603,"vw":13.314877},{"c":13.375,"h":13.375,"l":13.29,"n":40,"o":13.36,"t":"2026-09-23T14:15:00Z","v":3379,"vw":13.326837},{"c":13.28,"h":13.31,"l":13.28,"n":20,"o":13.31,"t":"2026-09-23T14:30:00Z","v":1224,"vw":13.305},{"c":13.305,"h":13.33,"l":13.2601,"n":137,"o":13.305,"t":"2026-09-23T14:45:00Z","v":5040,"vw":13.297463},{"c":13.335,"h":13.34,"l":13.285,"n":56,"o":13.285,"t":"2026-09-23T15:00:00Z","v":3387,"vw":13.322109},{"c":13.41,"h":13.42,"l":13.36,"n":112,"o":13.36,"t":"2026-09-23T15:15:00Z","v":5975,"vw":13.396192},{"c":13.455,"h":13.46,"l":13.38,"n":136,"o":13.38,"t":"2026-09-23T15:30:00Z","v":4088,"vw":13.412779},{"c":13.43,"h":13.47,"l":13.43,"n":21,"o":13.45,"t":"2026-09-23T15:45:00Z","v":842,"vw":13.440714},{"c":13.41,"h":13.45,"l":13.41,"n":5,"o":13.45,"t":"2026-09-23T16:00:00Z","v":309,"vw":13.436667},{"c":13.38,"h":13.43,"l":13.335,"n":182,"o":13.43,"t":"2026-09-23T16:15:00Z","v":22416,"vw":13.389423},{"c":13.415,"h":13.43,"l":13.37,"n":98,"o":13.41,"t":"2026-09-23T16:45:00Z","v":4193,"vw":13.390374},{"c":13.4,"h":13.4,"l":13.4,"n":10,"o":13.4,"t":"2026-09-23T17:00:00Z","v":439,"vw":13.4},{"c":13.395,"h":13.395,"l":13.395,"n":3,"o":13.395,"t":"2026-09-23T17:15:00Z","v":133,"vw":13.395},{"c":13.43,"h":13.44,"l":13.39,"n":124,"o":13.39,"t":"2026-09-23T17:30:00Z","v":8717,"vw":13.406245},{"c":13.43,"h":13.455,"l":13.4,"n":82,"o":13.43,"t":"2026-09-23T17:45:00Z","v":12671,"vw":13.430486},{"c":13.43,"h":13.44,"l":13.43,"n":20,"o":13.44,"t":"2026-09-23T18:00:00Z","v":813,"vw":13.435066},{"c":13.43,"h":13.43,"l":13.43,"n":5,"o":13.43,"t":"2026-09-23T18:15:00Z","v":283,"vw":13.43},{"c":13.4,"h":13.41,"l":13.4,"n":35,"o":13.4,"t":"2026-09-23T18:30:00Z","v":1682,"vw":13.400744},{"c":13.4,"h":13.4,"l":13.4,"n":23,"o":13.4,"t":"2026-09-23T18:45:00Z","v":811,"vw":13.4},{"c":13.38,"h":13.43,"l":13.38,"n":147,"o":13.4,"t":"2026-09-23T19:00:00Z","v":6721,"vw":13.412104},{"c":13.41,"h":13.41,"l":13.41,"n":41,"o":13.41,"t":"2026-09-23T19:15:00Z","v":1354,"vw":13.41},{"c":13.42,"h":13.43,"l":13.38,"n":231,"o":13.43,"t":"2026-09-23T19:30:00Z","v":15673,"vw":13.404403},{"c":13.36,"h":13.44,"l":13.36,"n":604,"o":13.4,"t":"2026-09-23T19:45:00Z","v":43090,"vw":13.408333},{"c":13.38,"h":13.38,"l":13.38,"n":9,"o":13.38,"t":"2026-09-23T20:00:00Z","v":21448,"vw":13.38},{"c":13.37,"h":13.46,"l":13.35,"n":50,"o":13.35,"t":"2026-09-24T13:30:00Z","v":3730,"vw":13.40166},{"c":13.39,"h":13.43,"l":13.265,"n":211,"o":13.38,"t":"2026-09-24T13:45:00Z","v":13517,"vw":13.367216},{"c":13.31,"h":13.38,"l":13.29,"n":64,"o":13.36,"t":"2026-09-24T14:00:00Z","v":6846,"vw":13.331436},{"c":13.22,"h":13.3299,"l":13.22,"n":31,"o":13.31,"t":"2026-09-24T14:15:00Z","v":1629,"vw":13.272652},{"c":13.22,"h":13.2999,"l":13.14,"n":80,"o":13.21,"t":"2026-09-24T14:30:00Z","v":9381,"vw":13.248442},{"c":13.18,"h":13.22,"l":13.14,"n":55,"o":13.22,"t":"2026-09-24T14:45:00Z","v":3829,"vw":13.189981},{"c":13.14,"h":13.2,"l":13.14,"n":96,"o":13.155,"t":"2026-09-24T15:00:00Z","v":9991,"vw":13.181569},{"c":13.15,"h":13.16,"l":13.14,"n":38,"o":13.145,"t":"2026-09-24T15:15:00Z","v":1881,"vw":13.144968},{"c":13.155,"h":13.1933,"l":13.14,"n":115,"o":13.17,"t":"2026-09-24T15:30:00Z","v":8744,"vw":13.159528},{"c":13.1201,"h":13.18,"l":13.12,"n":33,"o":13.12,"t":"2026-09-24T15:45:00Z","v":1225,"vw":13.139477},{"c":13.165,"h":13.165,"l":13.13,"n":29,"o":13.13,"t":"2026-09-24T16:00:00Z","v":1531,"vw":13.156147},{"c":13.3,"h":13.3,"l":13.17,"n":81,"o":13.17,"t":"2026-09-24T16:15:00Z","v":3214,"vw":13.257884},{"c":13.275,"h":13.3061,"l":13.26,"n":103,"o":13.28,"t":"2026-09-24T16:30:00Z","v":9572,"vw":13.285748},{"c":13.28,"h":13.29,"l":13.28,"n":15,"o":13.2899,"t":"2026-09-24T16:45:00Z","v":1157,"vw":13.288826},{"c":13.32,"h":13.32,"l":13.3,"n":42,"o":13.31,"t":"2026-09-24T17:00:00Z","v":1175,"vw":13.312},{"c":13.315,"h":13.33,"l":13.315,"n":32,"o":13.33,"t":"2026-09-24T17:15:00Z","v":1281,"vw":13.327222},{"c":13.34,"h":13.34,"l":13.32,"n":21,"o":13.32,"t":"2026-09-24T17:30:00Z","v":1501,"vw":13.325418},{"c":13.395,"h":13.4,"l":13.334,"n":56,"o":13.335,"t":"2026-09-24T17:45:00Z","v":3835,"vw":13.380393},{"c":13.41,"h":13.41,"l":13.38,"n":36,"o":13.395,"t":"2026-09-24T18:00:00Z","v":2150,"vw":13.384508},{"c":13.41,"h":13.43,"l":13.41,"n":31,"o":13.41,"t":"2026-09-24T18:15:00Z","v":1052,"vw":13.416667},{"c":13.43,"h":13.43,"l":13.395,"n":70,"o":13.42,"t":"2026-09-24T18:30:00Z","v":4928,"vw":13.416237},{"c":13.53,"h":13.53,"l":13.42,"n":103,"o":13.435,"t":"2026-09-24T18:45:00Z","v":12567,"vw":13.514203},{"c":13.47,"h":13.5,"l":13.47,"n":37,"o":13.5,"t":"2026-09-24T19:00:00Z","v":2137,"vw":13.487143},{"c":13.46,"h":13.46,"l":13.46,"n":15,"o":13.46,"t":"2026-09-24T19:15:00Z","v":620,"vw":13.46},{"c":13.45,"h":13.465,"l":13.4,"n":192,"o":13.45,"t":"2026-09-24T19:30:00Z","v":6785,"vw":13.435665},{"c":13.435,"h":13.475,"l":13.4201,"n":371,"o":13.45,"t":"2026-09-24T19:45:00Z","v":13105,"vw":13.443037},{"c":13.43,"h":13.43,"l":13.43,"n":11,"o":13.43,"t":"2026-09-24T20:00:00Z","v":15281,"vw":13.43},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-24T23:15:00Z","v":683,"vw":13.5},{"c":13.38,"h":13.39,"l":13.215,"n":88,"o":13.39,"t":"2026-09-25T13:30:00Z","v":6731,"vw":13.343634},{"c":13.42,"h":13.42,"l":13.38,"n":55,"o":13.38,"t":"2026-09-25T13:45:00Z","v":2576,"vw":13.399346},{"c":13.5,"h":13.5,"l":13.405,"n":61,"o":13.415,"t":"2026-09-25T14:00:00Z","v":1964,"vw":13.449545},{"c":13.47,"h":13.47,"l":13.44,"n":20,"o":13.46,"t":"2026-09-25T14:15:00Z","v":1004,"vw":13.46125},{"c":13.44,"h":13.44,"l":13.44,"n":2,"o":13.44,"t":"2026-09-25T14:30:00Z","v":108,"vw":13.44},{"c":13.345,"h":13.43,"l":13.34,"n":145,"o":13.41,"t":"2026-09-25T14:45:00Z","v":11579,"vw":13.398733},{"c":13.37,"h":13.41,"l":13.325,"n":89,"o":13.325,"t":"2026-09-25T15:00:00Z","v":3860,"vw":13.377816},{"c":13.39,"h":13.42,"l":13.37,"n":95,"o":13.42,"t":"2026-09-25T15:15:00Z","v":3639,"vw":13.387666},{"c":13.33,"h":13.39,"l":13.33,"n":108,"o":13.37,"t":"2026-09-25T15:30:00Z","v":4887,"vw":13.364587},{"c":13.3518,"h":13.38,"l":13.33,"n":214,"o":13.33,"t":"2026-09-25T15:45:00Z","v":13913,"vw":13.358662},{"c":13.345,"h":13.41,"l":13.345,"n":110,"o":13.365,"t":"2026-09-25T16:00:00Z","v":3735,"vw":13.374387},{"c":13.33,"h":13.35,"l":13.31,"n":60,"o":13.35,"t":"2026-09-25T16:15:00Z","v":1475,"vw":13.327778},{"c":13.3,"h":13.36,"l":13.3,"n":35,"o":13.325,"t":"2026-09-25T16:30:00Z","v":981,"vw":13.32625},{"c":13.315,"h":13.33,"l":13.315,"n":10,"o":13.33,"t":"2026-09-25T16:45:00Z","v":412,"vw":13.32},{"c":13.35,"h":13.35,"l":13.28,"n":124,"o":13.29,"t":"2026-09-25T17:00:00Z","v":9386,"vw":13.308425},{"c":13.4,"h":13.405,"l":13.395,"n":33,"o":13.395,"t":"2026-09-25T17:15:00Z","v":1544,"vw":13.399714},{"c":13.41,"h":13.41,"l":13.38,"n":145,"o":13.41,"t":"2026-09-25T17:30:00Z","v":9088,"vw":13.382898},{"c":13.44,"h":13.44,"l":13.41,"n":6,"o":13.41,"t":"2026-09-25T17:45:00Z","v":306,"vw":13.425},{"c":13.43,"h":13.43,"l":13.42,"n":28,"o":13.42,"t":"2026-09-25T18:00:00Z","v":1104,"vw":13.426494},{"c":13.455,"h":13.455,"l":13.44,"n":46,"o":13.4403,"t":"2026-09-25T18:15:00Z","v":1069,"vw":13.44835},{"c":13.4475,"h":13.4475,"l":13.44,"n":66,"o":13.44,"t":"2026-09-25T18:30:00Z","v":1969,"vw":13.443862},{"c":13.48,"h":13.48,"l":13.45,"n":107,"o":13.46,"t":"2026-09-25T18:45:00Z","v":3482,"vw":13.466497},{"c":13.48,"h":13.49,"l":13.465,"n":96,"o":13.48,"t":"2026-09-25T19:00:00Z","v":3546,"vw":13.477795},{"c":13.46,"h":13.46,"l":13.46,"n":47,"o":13.46,"t":"2026-09-25T19:15:00Z","v":1775,"vw":13.46},{"c":13.48,"h":13.48,"l":13.45,"n":121,"o":13.46,"t":"2026-09-25T19:30:00Z","v":3173,"vw":13.46389},{"c":13.48,"h":13.5199,"l":13.45,"n":781,"o":13.51,"t":"2026-09-25T19:45:00Z","v":28917,"vw":13.482382},{"c":13.47,"h":13.47,"l":13.47,"n":6,"o":13.47,"t":"2026-09-25T20:00:00Z","v":21592,"vw":13.47},{"c":13.21,"h":13.21,"l":12.5,"n":12,"o":12.5,"t":"2026-09-25T21:00:00Z","v":554,"vw":12.767357},{"c":13.33,"h":13.39,"l":13.33,"n":23,"o":13.39,"t":"2026-09-28T13:30:00Z","v":2382,"vw":13.382303},{"c":13.43,"h":13.47,"l":13.43,"n":14,"o":13.43,"t":"2026-09-28T13:45:00Z","v":651,"vw":13.4475},{"c":13.5,"h":13.5,"l":13.43,"n":28,"o":13.43,"t":"2026-09-28T14:00:00Z","v":767,"vw":13.47598},{"c":13.44,"h":13.47,"l":13.43,"n":45,"o":13.455,"t":"2026-09-28T14:15:00Z","v":2539,"vw":13.460185},{"c":13.37,"h":13.41,"l":13.37,"n":26,"o":13.41,"t":"2026-09-28T14:30:00Z","v":636,"vw":13.398},{"c":13.305,"h":13.34,"l":13.28,"n":33,"o":13.34,"t":"2026-09-28T14:45:00Z","v":1174,"vw":13.319283},{"c":13.315,"h":13.315,"l":13.315,"n":2,"o":13.315,"t":"2026-09-28T15:00:00Z","v":138,"vw":13.315},{"c":13.26,"h":13.36,"l":13.26,"n":48,"o":13.335,"t":"2026-09-28T15:15:00Z","v":2500,"vw":13.297826},{"c":13.31,"h":13.345,"l":13.275,"n":92,"o":13.29,"t":"2026-09-28T15:30:00Z","v":3278,"vw":13.305731},{"c":13.305,"h":13.31,"l":13.305,"n":26,"o":13.31,"t":"2026-09-28T15:45:00Z","v":769,"vw":13.308333},{"c":13.28,"h":13.305,"l":13.28,"n":34,"o":13.305,"t":"2026-09-28T16:00:00Z","v":1226,"vw":13.3},{"c":13.285,"h":13.285,"l":13.26,"n":23,"o":13.26,"t":"2026-09-28T16:15:00Z","v":497,"vw":13.27875},{"c":13.26,"h":13.26,"l":13.26,"n":6,"o":13.26,"t":"2026-09-28T16:30:00Z","v":129,"vw":13.26},{"c":13.34,"h":13.36,"l":13.29,"n":74,"o":13.3,"t":"2026-09-28T17:00:00Z","v":3171,"vw":13.321647},{"c":13.26,"h":13.3,"l":13.21,"n":101,"o":13.27,"t":"2026-09-28T17:30:00Z","v":7651,"vw":13.247107},{"c":13.2799,"h":13.2799,"l":13.25,"n":21,"o":13.265,"t":"2026-09-28T17:45:00Z","v":1882,"vw":13.261896},{"c":13.2433,"h":13.26,"l":13.215,"n":148,"o":13.25,"t":"2026-09-28T18:00:00Z","v":3884,"vw":13.237706},{"c":13.24,"h":13.24,"l":13.21,"n":53,"o":13.23,"t":"2026-09-28T18:15:00Z","v":1971,"vw":13.220566},{"c":13.22,"h":13.225,"l":13.21,"n":60,"o":13.22,"t":"2026-09-28T18:30:00Z","v":2158,"vw":13.2198},{"c":13.19,"h":13.22,"l":13.19,"n":33,"o":13.22,"t":"2026-09-28T18:45:00Z","v":1384,"vw":13.206667},{"c":13.22,"h":13.23,"l":13.18,"n":161,"o":13.18,"t":"2026-09-28T19:00:00Z","v":7430,"vw":13.200893},{"c":13.19,"h":13.19,"l":13.16,"n":99,"o":13.19,"t":"2026-09-28T19:15:00Z","v":4372,"vw":13.178629},{"c":13.2699,"h":13.2699,"l":13.195,"n":117,"o":13.21,"t":"2026-09-28T19:30:00Z","v":4082,"vw":13.219378},{"c":13.23,"h":13.26,"l":13.2,"n":518,"o":13.2434,"t":"2026-09-28T19:45:00Z","v":20457,"vw":13.233445},{"c":13.23,"h":13.23,"l":13.23,"n":19,"o":13.23,"t":"2026-09-28T20:00:00Z","v":24156,"vw":13.23},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-09-28T20:15:00Z","v":594,"vw":13.23},{"c":13.175,"h":13.2,"l":13.11,"n":32,"o":13.2,"t":"2026-09-29T13:30:00Z","v":2557,"vw":13.155806},{"c":13.21,"h":13.21,"l":13.21,"n":9,"o":13.21,"t":"2026-09-29T13:45:00Z","v":5199,"vw":13.21},{"c":13.12,"h":13.12,"l":13.12,"n":8,"o":13.12,"t":"2026-09-29T14:00:00Z","v":111,"vw":13.12},{"c":13.16,"h":13.195,"l":13.06,"n":111,"o":13.195,"t":"2026-09-29T14:15:00Z","v":7702,"vw":13.10352},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-09-29T14:30:00Z","v":101,"vw":13.09},{"c":13.14,"h":13.165,"l":13.11,"n":52,"o":13.13,"t":"2026-09-29T14:45:00Z","v":2038,"vw":13.13},{"c":13.15,"h":13.16,"l":13.09,"n":68,"o":13.12,"t":"2026-09-29T15:00:00Z","v":4014,"vw":13.130377},{"c":13.14,"h":13.14,"l":13.14,"n":8,"o":13.14,"t":"2026-09-29T15:15:00Z","v":713,"vw":13.14},{"c":13.13,"h":13.13,"l":13.13,"n":11,"o":13.13,"t":"2026-09-29T15:30:00Z","v":449,"vw":13.13},{"c":13.1526,"h":13.177,"l":13.15,"n":56,"o":13.15,"t":"2026-09-29T15:45:00Z","v":3501,"vw":13.161157},{"c":13.145,"h":13.16,"l":13.145,"n":5,"o":13.16,"t":"2026-09-29T16:00:00Z","v":264,"vw":13.1525},{"c":13.1347,"h":13.1564,"l":13.1347,"n":43,"o":13.14,"t":"2026-09-29T16:15:00Z","v":2494,"vw":13.146826},{"c":13.145,"h":13.145,"l":13.145,"n":1,"o":13.145,"t":"2026-09-29T16:45:00Z","v":112,"vw":13.145},{"c":13.16,"h":13.16,"l":13.15,"n":45,"o":13.15,"t":"2026-09-29T17:00:00Z","v":1582,"vw":13.157793},{"c":13.14,"h":13.17,"l":13.13,"n":85,"o":13.17,"t":"2026-09-29T17:15:00Z","v":6048,"vw":13.156984},{"c":13.1379,"h":13.145,"l":13.13,"n":25,"o":13.145,"t":"2026-09-29T17:30:00Z","v":770,"vw":13.1395},{"c":13.12,"h":13.14,"l":13.12,"n":40,"o":13.14,"t":"2026-09-29T17:45:00Z","v":2458,"vw":13.129017},{"c":13.1,"h":13.12,"l":13.1,"n":42,"o":13.11,"t":"2026-09-29T18:00:00Z","v":1310,"vw":13.114286},{"c":13.1,"h":13.11,"l":13.0983,"n":9,"o":13.0983,"t":"2026-09-29T18:15:00Z","v":591,"vw":13.101416},{"c":13.1,"h":13.11,"l":13.1,"n":7,"o":13.11,"t":"2026-09-29T18:30:00Z","v":424,"vw":13.104609},{"c":13.1,"h":13.1,"l":13.09,"n":47,"o":13.1,"t":"2026-09-29T18:45:00Z","v":1854,"vw":13.096569},{"c":13.11,"h":13.11,"l":13.09,"n":110,"o":13.1,"t":"2026-09-29T19:00:00Z","v":3348,"vw":13.103064},{"c":13.11,"h":13.11,"l":13.1024,"n":113,"o":13.11,"t":"2026-09-29T19:15:00Z","v":2299,"vw":13.108939},{"c":13.06,"h":13.11,"l":13.06,"n":157,"o":13.11,"t":"2026-09-29T19:30:00Z","v":6042,"vw":13.079092},{"c":12.98,"h":13.0588,"l":12.98,"n":647,"o":13.05,"t":"2026-09-29T19:45:00Z","v":29692,"vw":13.024818},{"c":13,"h":13,"l":13,"n":25,"o":13,"t":"2026-09-29T20:00:00Z","v":31834,"vw":13},{"c":13.0224,"h":13.085,"l":13,"n":35,"o":13,"t":"2026-09-30T13:30:00Z","v":4864,"vw":13.041916},{"c":13.05,"h":13.05,"l":13.03,"n":5,"o":13.03,"t":"2026-09-30T13:45:00Z","v":256,"vw":13.04},{"c":13.06,"h":13.09,"l":13.045,"n":64,"o":13.045,"t":"2026-09-30T14:00:00Z","v":3771,"vw":13.062427},{"c":13.02,"h":13.1,"l":13.02,"n":40,"o":13.08,"t":"2026-09-30T14:15:00Z","v":2508,"vw":13.063566},{"c":13.01,"h":13.04,"l":13.01,"n":51,"o":13.02,"t":"2026-09-30T14:30:00Z","v":2316,"vw":13.019411},{"c":13.045,"h":13.06,"l":13.03,"n":60,"o":13.03,"t":"2026-09-30T14:45:00Z","v":3265,"vw":13.035314},{"c":13.015,"h":13.045,"l":13,"n":45,"o":13.03,"t":"2026-09-30T15:00:00Z","v":3143,"vw":13.022794},{"c":13.01,"h":13.02,"l":13.01,"n":37,"o":13.015,"t":"2026-09-30T15:15:00Z","v":1109,"vw":13.016875},{"c":13.02,"h":13.035,"l":13.01,"n":59,"o":13.01,"t":"2026-09-30T15:30:00Z","v":4960,"vw":13.01951},{"c":13,"h":13.01,"l":12.98,"n":139,"o":13.01,"t":"2026-09-30T15:45:00Z","v":5483,"vw":12.997857},{"c":13.0025,"h":13.01,"l":12.96,"n":94,"o":13,"t":"2026-09-30T16:00:00Z","v":6039,"vw":12.991018},{"c":13.005,"h":13.01,"l":13,"n":73,"o":13.01,"t":"2026-09-30T16:15:00Z","v":3139,"vw":13.005345},{"c":13,"h":13.0099,"l":13,"n":38,"o":13,"t":"2026-09-30T16:30:00Z","v":1549,"vw":13.002757},{"c":13.02,"h":13.02,"l":12.99,"n":99,"o":13,"t":"2026-09-30T16:45:00Z","v":6872,"vw":13.002364},{"c":13.03,"h":13.03,"l":13.02,"n":47,"o":13.02,"t":"2026-09-30T17:00:00Z","v":2329,"vw":13.023987},{"c":12.99,"h":13.02,"l":12.99,"n":84,"o":13.02,"t":"2026-09-30T17:15:00Z","v":5587,"vw":13.001007},{"c":13,"h":13,"l":12.99,"n":100,"o":13,"t":"2026-09-30T17:30:00Z","v":4936,"vw":12.9995},{"c":13.02,"h":13.02,"l":13.01,"n":31,"o":13.01,"t":"2026-09-30T17:45:00Z","v":942,"vw":13.011429},{"c":12.99,"h":13.01,"l":12.97,"n":141,"o":13.01,"t":"2026-09-30T18:00:00Z","v":6173,"vw":12.989358},{"c":12.995,"h":13,"l":12.99,"n":39,"o":12.99,"t":"2026-09-30T18:15:00Z","v":2025,"vw":12.994658},{"c":12.98,"h":13.01,"l":12.975,"n":82,"o":13,"t":"2026-09-30T18:30:00Z","v":5537,"vw":12.991958},{"c":13,"h":13,"l":12.98,"n":198,"o":12.98,"t":"2026-09-30T18:45:00Z","v":3989,"vw":12.985476},{"c":13,"h":13.01,"l":12.9942,"n":72,"o":13.005,"t":"2026-09-30T19:00:00Z","v":5267,"vw":13.000074},{"c":13,"h":13.01,"l":12.99,"n":104,"o":13,"t":"2026-09-30T19:15:00Z","v":5105,"vw":13.000887},{"c":12.955,"h":13,"l":12.935,"n":210,"o":13,"t":"2026-09-30T19:30:00Z","v":8667,"vw":12.97057},{"c":12.91,"h":12.99,"l":12.91,"n":345,"o":12.97,"t":"2026-09-30T19:45:00Z","v":18644,"vw":12.943831},{"c":12.93,"h":12.93,"l":12.93,"n":15,"o":12.93,"t":"2026-09-30T20:00:00Z","v":26929,"vw":12.93},{"c":12.95,"h":13.085,"l":12.9,"n":124,"o":12.99,"t":"2026-10-01T13:30:00Z","v":6171,"vw":12.955777},{"c":13,"h":13.03,"l":12.94,"n":96,"o":12.95,"t":"2026-10-01T13:45:00Z","v":5020,"vw":12.989561},{"c":13,"h":13.02,"l":12.97,"n":31,"o":13,"t":"2026-10-01T14:00:00Z","v":858,"vw":12.999167},{"c":13.04,"h":13.04,"l":12.9888,"n":53,"o":13,"t":"2026-10-01T14:15:00Z","v":3325,"vw":13.006111},{"c":13.015,"h":13.03,"l":13.01,"n":26,"o":13.025,"t":"2026-10-01T14:30:00Z","v":1024,"vw":13.02},{"c":12.995,"h":13.015,"l":12.98,"n":97,"o":13.015,"t":"2026-10-01T14:45:00Z","v":4801,"vw":13.002715},{"c":13,"h":13.005,"l":12.95,"n":139,"o":13,"t":"2026-10-01T15:00:00Z","v":6554,"vw":12.992807},{"c":12.95,"h":13.02,"l":12.95,"n":93,"o":13,"t":"2026-10-01T15:15:00Z","v":5194,"vw":12.99161},{"c":12.99,"h":12.99,"l":12.99,"n":44,"o":12.99,"t":"2026-10-01T15:30:00Z","v":1873,"vw":12.99},{"c":13.02,"h":13.02,"l":13.005,"n":23,"o":13.005,"t":"2026-10-01T15:45:00Z","v":633,"vw":13.00875},{"c":13,"h":13.01,"l":13,"n":46,"o":13.01,"t":"2026-10-01T16:00:00Z","v":2515,"vw":13.003157},{"c":13.03,"h":13.04,"l":13.02,"n":83,"o":13.02,"t":"2026-10-01T16:15:00Z","v":2429,"vw":13.027778},{"c":13.04,"h":13.05,"l":13.03,"n":24,"o":13.03,"t":"2026-10-01T16:30:00Z","v":1055,"vw":13.038571},{"c":13.025,"h":13.04,"l":13.01,"n":34,"o":13.04,"t":"2026-10-01T16:45:00Z","v":2631,"vw":13.018892},{"c":13.025,"h":13.025,"l":13.025,"n":14,"o":13.025,"t":"2026-10-01T17:00:00Z","v":1263,"vw":13.025},{"c":13.001,"h":13.02,"l":13,"n":29,"o":13.01,"t":"2026-10-01T17:15:00Z","v":1728,"vw":13.011306},{"c":12.99,"h":13.0199,"l":12.99,"n":82,"o":13.0199,"t":"2026-10-01T17:30:00Z","v":4772,"vw":13.001365},{"c":12.965,"h":12.99,"l":12.94,"n":147,"o":12.99,"t":"2026-10-01T17:45:00Z","v":5097,"vw":12.969304},{"c":12.95,"h":12.985,"l":12.94,"n":162,"o":12.97,"t":"2026-10-01T18:00:00Z","v":8867,"vw":12.968524},{"c":12.97,"h":12.97,"l":12.95,"n":52,"o":12.95,"t":"2026-10-01T18:15:00Z","v":2082,"vw":12.961818},{"c":12.98,"h":13,"l":12.98,"n":142,"o":12.98,"t":"2026-10-01T18:30:00Z","v":9402,"vw":12.989583},{"c":13.01,"h":13.01,"l":12.98,"n":36,"o":12.9809,"t":"2026-10-01T18:45:00Z","v":4770,"vw":12.998067},{"c":13.0275,"h":13.03,"l":13.01,"n":39,"o":13.02,"t":"2026-10-01T19:00:00Z","v":1480,"vw":13.023552},{"c":13.035,"h":13.04,"l":13.03,"n":25,"o":13.04,"t":"2026-10-01T19:15:00Z","v":1239,"vw":13.036342},{"c":13.03,"h":13.045,"l":13.03,"n":205,"o":13.04,"t":"2026-10-01T19:30:00Z","v":10089,"vw":13.037706},{"c":12.98,"h":13.03,"l":12.96,"n":474,"o":13.03,"t":"2026-10-01T19:45:00Z","v":19004,"vw":13.006806},{"c":12.98,"h":12.98,"l":12.98,"n":22,"o":12.98,"t":"2026-10-01T20:00:00Z","v":23381,"vw":12.98},{"c":13.16,"h":13.17,"l":12.97,"n":70,"o":12.97,"t":"2026-10-02T13:30:00Z","v":4410,"vw":13.109008},{"c":13.17,"h":13.25,"l":13.17,"n":58,"o":13.21,"t":"2026-10-02T13:45:00Z","v":3333,"vw":13.232188},{"c":13.27,"h":13.31,"l":13.195,"n":85,"o":13.195,"t":"2026-10-02T14:00:00Z","v":5019,"vw":13.279532},{"c":13.31,"h":13.33,"l":13.255,"n":111,"o":13.267,"t":"2026-10-02T14:15:00Z","v":6557,"vw":13.299888},{"c":13.355,"h":13.36,"l":13.32,"n":76,"o":13.32,"t":"2026-10-02T14:30:00Z","v":4236,"vw":13.326947},{"c":13.28,"h":13.35,"l":13.28,"n":106,"o":13.35,"t":"2026-10-02T14:45:00Z","v":5931,"vw":13.328667},{"c":13.24,"h":13.3,"l":13.22,"n":141,"o":13.29,"t":"2026-10-02T15:00:00Z","v":7808,"vw":13.25748},{"c":13.23,"h":13.245,"l":13.225,"n":89,"o":13.24,"t":"2026-10-02T15:15:00Z","v":3636,"vw":13.238409},{"c":13.21,"h":13.24,"l":13.21,"n":78,"o":13.24,"t":"2026-10-02T15:30:00Z","v":3170,"vw":13.227869},{"c":13.3099,"h":13.3099,"l":13.19,"n":117,"o":13.21,"t":"2026-10-02T15:45:00Z","v":7297,"vw":13.244653},{"c":13.385,"h":13.4077,"l":13.305,"n":144,"o":13.305,"t":"2026-10-02T16:00:00Z","v":7948,"vw":13.35301},{"c":13.35,"h":13.46,"l":13.32,"n":152,"o":13.41,"t":"2026-10-02T16:15:00Z","v":11564,"vw":13.403581},{"c":13.25,"h":13.39,"l":13.24,"n":90,"o":13.35,"t":"2026-10-02T16:30:00Z","v":7079,"vw":13.308341},{"c":13.25,"h":13.28,"l":13.25,"n":86,"o":13.26,"t":"2026-10-02T16:45:00Z","v":5677,"vw":13.260358},{"c":13.24,"h":13.25,"l":13.23,"n":20,"o":13.25,"t":"2026-10-02T17:00:00Z","v":903,"vw":13.245},{"c":13.2217,"h":13.26,"l":13.215,"n":175,"o":13.245,"t":"2026-10-02T17:15:00Z","v":11318,"vw":13.234466},{"c":13.245,"h":13.2699,"l":13.215,"n":109,"o":13.235,"t":"2026-10-02T17:30:00Z","v":5782,"vw":13.246165},{"c":13.245,"h":13.245,"l":13.22,"n":89,"o":13.24,"t":"2026-10-02T17:45:00Z","v":3769,"vw":13.23381},{"c":13.225,"h":13.245,"l":13.225,"n":45,"o":13.245,"t":"2026-10-02T18:00:00Z","v":2134,"vw":13.238645},{"c":13.2206,"h":13.23,"l":13.2206,"n":57,"o":13.23,"t":"2026-10-02T18:15:00Z","v":2350,"vw":13.225324},{"c":13.235,"h":13.255,"l":13.23,"n":178,"o":13.23,"t":"2026-10-02T18:30:00Z","v":9098,"vw":13.242781},{"c":13.22,"h":13.255,"l":13.2,"n":114,"o":13.24,"t":"2026-10-02T18:45:00Z","v":8666,"vw":13.242406},{"c":13.21,"h":13.22,"l":13.21,"n":82,"o":13.21,"t":"2026-10-02T19:00:00Z","v":3821,"vw":13.216893},{"c":13.19,"h":13.21,"l":13.18,"n":156,"o":13.21,"t":"2026-10-02T19:15:00Z","v":10835,"vw":13.19343},{"c":13.18,"h":13.185,"l":13.15,"n":83,"o":13.185,"t":"2026-10-02T19:30:00Z","v":2780,"vw":13.178252},{"c":13.17,"h":13.22,"l":13.17,"n":537,"o":13.18,"t":"2026-10-02T19:45:00Z","v":21525,"vw":13.205816},{"c":13.21,"h":13.21,"l":13.21,"n":12,"o":13.21,"t":"2026-10-02T20:00:00Z","v":23959,"vw":13.21},{"c":13.21,"h":13.24,"l":13.17,"n":46,"o":13.17,"t":"2026-10-05T13:30:00Z","v":6072,"vw":13.180152},{"c":13.14,"h":13.21,"l":13.14,"n":29,"o":13.21,"t":"2026-10-05T13:45:00Z","v":937,"vw":13.183333},{"c":13.245,"h":13.27,"l":13.155,"n":68,"o":13.155,"t":"2026-10-05T14:00:00Z","v":3795,"vw":13.207303},{"c":13.28,"h":13.315,"l":13.27,"n":109,"o":13.27,"t":"2026-10-05T14:15:00Z","v":3904,"vw":13.291991},{"c":13.27,"h":13.28,"l":13.21,"n":166,"o":13.28,"t":"2026-10-05T14:30:00Z","v":12300,"vw":13.247056},{"c":13.28,"h":13.28,"l":13.238,"n":64,"o":13.27,"t":"2026-10-05T14:45:00Z","v":3520,"vw":13.268301},{"c":13.24,"h":13.28,"l":13.2301,"n":120,"o":13.27,"t":"2026-10-05T15:00:00Z","v":8413,"vw":13.249214},{"c":13.29,"h":13.29,"l":13.24,"n":102,"o":13.24,"t":"2026-10-05T15:15:00Z","v":6440,"vw":13.263848},{"c":13.25,"h":13.29,"l":13.22,"n":64,"o":13.29,"t":"2026-10-05T15:30:00Z","v":5384,"vw":13.251489},{"c":13.25,"h":13.25,"l":13.2257,"n":23,"o":13.2257,"t":"2026-10-05T15:45:00Z","v":2863,"vw":13.234007},{"c":13.245,"h":13.25,"l":13.225,"n":54,"o":13.25,"t":"2026-10-05T16:00:00Z","v":2875,"vw":13.24087},{"c":13.22,"h":13.24,"l":13.22,"n":44,"o":13.24,"t":"2026-10-05T16:15:00Z","v":2105,"vw":13.235559},{"c":13.27,"h":13.27,"l":13.24,"n":70,"o":13.24,"t":"2026-10-05T16:30:00Z","v":2789,"vw":13.251848},{"c":13.27,"h":13.295,"l":13.27,"n":59,"o":13.29,"t":"2026-10-05T16:45:00Z","v":2556,"vw":13.285257},{"c":13.29,"h":13.295,"l":13.29,"n":42,"o":13.29,"t":"2026-10-05T17:00:00Z","v":2315,"vw":13.290312},{"c":13.28,"h":13.2878,"l":13.28,"n":53,"o":13.28,"t":"2026-10-05T17:15:00Z","v":2874,"vw":13.280619},{"c":13.2789,"h":13.29,"l":13.265,"n":98,"o":13.28,"t":"2026-10-05T17:30:00Z","v":5081,"vw":13.27714},{"c":13.3,"h":13.3,"l":13.29,"n":84,"o":13.29,"t":"2026-10-05T17:45:00Z","v":3536,"vw":13.2975},{"c":13.285,"h":13.315,"l":13.285,"n":113,"o":13.305,"t":"2026-10-05T18:00:00Z","v":11196,"vw":13.30741},{"c":13.34,"h":13.36,"l":13.3,"n":141,"o":13.3,"t":"2026-10-05T18:15:00Z","v":8568,"vw":13.340864},{"c":13.35,"h":13.35,"l":13.33,"n":23,"o":13.34,"t":"2026-10-05T18:30:00Z","v":1930,"vw":13.336374},{"c":13.35,"h":13.355,"l":13.335,"n":149,"o":13.355,"t":"2026-10-05T18:45:00Z","v":8247,"vw":13.347872},{"c":13.285,"h":13.35,"l":13.28,"n":125,"o":13.35,"t":"2026-10-05T19:00:00Z","v":10182,"vw":13.31431},{"c":13.285,"h":13.3,"l":13.285,"n":69,"o":13.285,"t":"2026-10-05T19:15:00Z","v":3539,"vw":13.289017},{"c":13.29,"h":13.29,"l":13.2535,"n":183,"o":13.285,"t":"2026-10-05T19:30:00Z","v":8311,"vw":13.276836},{"c":13.21,"h":13.3,"l":13.2,"n":697,"o":13.29,"t":"2026-10-05T19:45:00Z","v":29721,"vw":13.237723},{"c":13.22,"h":13.24,"l":13.22,"n":7,"o":13.23,"t":"2026-10-05T20:00:00Z","v":35396,"vw":13.220085},{"c":13.29,"h":13.29,"l":13.29,"n":5,"o":13.29,"t":"2026-10-06T13:30:00Z","v":717,"vw":13.29},{"c":13.135,"h":13.135,"l":13.09,"n":31,"o":13.13,"t":"2026-10-06T13:45:00Z","v":862,"vw":13.117368},{"c":13.085,"h":13.095,"l":13.06,"n":21,"o":13.095,"t":"2026-10-06T14:00:00Z","v":1062,"vw":13.081988},{"c":13.07,"h":13.07,"l":13.05,"n":75,"o":13.06,"t":"2026-10-06T14:15:00Z","v":2217,"vw":13.062508},{"c":13.07,"h":13.07,"l":13.07,"n":28,"o":13.07,"t":"2026-10-06T14:30:00Z","v":728,"vw":13.07},{"c":13.035,"h":13.1,"l":13.035,"n":76,"o":13.09,"t":"2026-10-06T14:45:00Z","v":4811,"vw":13.079385},{"c":13,"h":13.035,"l":13,"n":76,"o":13.035,"t":"2026-10-06T15:00:00Z","v":2511,"vw":13.024933},{"c":13.03,"h":13.05,"l":13,"n":161,"o":13,"t":"2026-10-06T15:15:00Z","v":11490,"vw":13.019408},{"c":13.03,"h":13.03,"l":13.03,"n":11,"o":13.03,"t":"2026-10-06T15:30:00Z","v":226,"vw":13.03},{"c":13,"h":13.0376,"l":13,"n":71,"o":13.03,"t":"2026-10-06T15:45:00Z","v":3892,"vw":13.009619},{"c":13.01,"h":13.01,"l":12.995,"n":93,"o":13,"t":"2026-10-06T16:00:00Z","v":3612,"vw":13.001518},{"c":13.02,"h":13.02,"l":13.012,"n":12,"o":13.012,"t":"2026-10-06T16:15:00Z","v":577,"vw":13.016121},{"c":12.99,"h":13.02,"l":12.99,"n":25,"o":13.02,"t":"2026-10-06T16:30:00Z","v":2054,"vw":12.999983},{"c":12.98,"h":12.9977,"l":12.98,"n":56,"o":12.99,"t":"2026-10-06T16:45:00Z","v":2403,"vw":12.984219},{"c":12.96,"h":12.97,"l":12.95,"n":73,"o":12.97,"t":"2026-10-06T17:00:00Z","v":4493,"vw":12.962167},{"c":12.99,"h":12.99,"l":12.96,"n":94,"o":12.96,"t":"2026-10-06T17:15:00Z","v":4739,"vw":12.976143},{"c":12.99,"h":12.99,"l":12.985,"n":17,"o":12.985,"t":"2026-10-06T17:30:00Z","v":673,"vw":12.985952},{"c":13.015,"h":13.03,"l":12.985,"n":83,"o":12.99,"t":"2026-10-06T17:45:00Z","v":3971,"vw":12.998335},{"c":13.015,"h":13.02,"l":13.015,"n":12,"o":13.02,"t":"2026-10-06T18:00:00Z","v":1003,"vw":13.015586},{"c":13.01,"h":13.01,"l":13,"n":96,"o":13,"t":"2026-10-06T18:15:00Z","v":4919,"vw":13.003462},{"c":13.01,"h":13.02,"l":13.01,"n":27,"o":13.01,"t":"2026-10-06T18:30:00Z","v":1498,"vw":13.010909},{"c":13.01,"h":13.01,"l":13,"n":139,"o":13.01,"t":"2026-10-06T18:45:00Z","v":8772,"vw":13.002485},{"c":13.02,"h":13.02,"l":13.01,"n":75,"o":13.01,"t":"2026-10-06T19:00:00Z","v":769,"vw":13.0125},{"c":13.02,"h":13.02,"l":12.995,"n":144,"o":13,"t":"2026-10-06T19:15:00Z","v":9323,"vw":13.002109},{"c":13.015,"h":13.02,"l":13.01,"n":136,"o":13.02,"t":"2026-10-06T19:30:00Z","v":5572,"vw":13.014795},{"c":13.01,"h":13.06,"l":13,"n":464,"o":13.015,"t":"2026-10-06T19:45:00Z","v":19287,"vw":13.028243},{"c":13.02,"h":13.02,"l":13.02,"n":13,"o":13.02,"t":"2026-10-06T20:00:00Z","v":18589,"vw":13.02},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-06T22:30:00Z","v":630,"vw":13},{"c":13.04,"h":13.43,"l":12.91,"n":33,"o":12.91,"t":"2026-10-07T13:30:00Z","v":2517,"vw":12.976098},{"c":12.985,"h":13.1,"l":12.985,"n":7,"o":13.1,"t":"2026-10-07T13:45:00Z","v":620,"vw":13.004896},{"c":12.965,"h":13.05,"l":12.965,"n":37,"o":13.05,"t":"2026-10-07T14:00:00Z","v":2284,"vw":12.987421},{"c":13.03,"h":13.03,"l":12.951,"n":42,"o":13.015,"t":"2026-10-07T14:15:00Z","v":2281,"vw":13.00791},{"c":12.985,"h":12.99,"l":12.985,"n":11,"o":12.99,"t":"2026-10-07T14:30:00Z","v":424,"vw":12.988333},{"c":12.98,"h":13,"l":12.98,"n":28,"o":12.985,"t":"2026-10-07T14:45:00Z","v":807,"vw":12.985352},{"c":12.98,"h":12.98,"l":12.965,"n":128,"o":12.98,"t":"2026-10-07T15:00:00Z","v":5498,"vw":12.977427},{"c":12.95,"h":12.96,"l":12.95,"n":38,"o":12.96,"t":"2026-10-07T15:15:00Z","v":1599,"vw":12.956934},{"c":12.97,"h":12.97,"l":12.97,"n":38,"o":12.97,"t":"2026-10-07T15:30:00Z","v":1077,"vw":12.97},{"c":12.95,"h":12.97,"l":12.95,"n":13,"o":12.97,"t":"2026-10-07T15:45:00Z","v":754,"vw":12.965127},{"c":12.98,"h":12.985,"l":12.97,"n":62,"o":12.98,"t":"2026-10-07T16:00:00Z","v":2642,"vw":12.979639},{"c":12.98,"h":12.98,"l":12.965,"n":20,"o":12.98,"t":"2026-10-07T16:15:00Z","v":1221,"vw":12.976388},{"c":13.01,"h":13.01,"l":13,"n":31,"o":13,"t":"2026-10-07T16:45:00Z","v":1431,"vw":13.00341},{"c":13.015,"h":13.02,"l":13,"n":26,"o":13,"t":"2026-10-07T17:00:00Z","v":1125,"vw":13.016603},{"c":12.995,"h":13.015,"l":12.99,"n":39,"o":13.015,"t":"2026-10-07T17:15:00Z","v":2849,"vw":13.000133},{"c":12.97,"h":12.9967,"l":12.97,"n":35,"o":12.99,"t":"2026-10-07T17:30:00Z","v":2090,"vw":12.985881},{"c":12.9701,"h":12.99,"l":12.97,"n":54,"o":12.97,"t":"2026-10-07T17:45:00Z","v":2766,"vw":12.98569},{"c":12.9822,"h":12.99,"l":12.97,"n":97,"o":12.98,"t":"2026-10-07T18:00:00Z","v":3766,"vw":12.982341},{"c":12.98,"h":12.99,"l":12.98,"n":41,"o":12.98,"t":"2026-10-07T18:15:00Z","v":1600,"vw":12.983367},{"c":12.985,"h":12.989,"l":12.98,"n":108,"o":12.98,"t":"2026-10-07T18:30:00Z","v":4928,"vw":12.981201},{"c":12.96,"h":12.98,"l":12.96,"n":136,"o":12.98,"t":"2026-10-07T18:45:00Z","v":5681,"vw":12.976431},{"c":12.93,"h":12.96,"l":12.91,"n":129,"o":12.96,"t":"2026-10-07T19:00:00Z","v":6877,"vw":12.927138},{"c":12.92,"h":12.92,"l":12.89,"n":91,"o":12.905,"t":"2026-10-07T19:15:00Z","v":2941,"vw":12.913261},{"c":12.885,"h":12.925,"l":12.86,"n":192,"o":12.925,"t":"2026-10-07T19:30:00Z","v":8769,"vw":12.889257},{"c":12.99,"h":12.99,"l":12.885,"n":469,"o":12.89,"t":"2026-10-07T19:45:00Z","v":14518,"vw":12.944651},{"c":12.98,"h":12.98,"l":12.98,"n":17,"o":12.98,"t":"2026-10-07T20:00:00Z","v":21118,"vw":12.98},{"c":12.93,"h":12.93,"l":12.93,"n":3,"o":12.93,"t":"2026-10-08T13:30:00Z","v":119,"vw":12.93},{"c":12.945,"h":13.05,"l":12.945,"n":12,"o":13.04,"t":"2026-10-08T13:45:00Z","v":1406,"vw":12.961667},{"c":12.95,"h":13.025,"l":12.89,"n":40,"o":13,"t":"2026-10-08T14:00:00Z","v":2314,"vw":12.947547},{"c":12.835,"h":12.9,"l":12.835,"n":24,"o":12.9,"t":"2026-10-08T14:15:00Z","v":1532,"vw":12.892183},{"c":12.85,"h":12.88,"l":12.85,"n":12,"o":12.87,"t":"2026-10-08T14:30:00Z","v":685,"vw":12.87},{"c":12.85,"h":12.85,"l":12.85,"n":30,"o":12.85,"t":"2026-10-08T14:45:00Z","v":1553,"vw":12.85},{"c":12.82,"h":12.8351,"l":12.81,"n":93,"o":12.83,"t":"2026-10-08T15:15:00Z","v":5244,"vw":12.820476},{"c":12.82,"h":12.82,"l":12.8,"n":25,"o":12.82,"t":"2026-10-08T15:45:00Z","v":985,"vw":12.816827},{"c":12.86,"h":12.86,"l":12.82,"n":66,"o":12.82,"t":"2026-10-08T16:00:00Z","v":3936,"vw":12.838553},{"c":12.89,"h":12.92,"l":12.86,"n":99,"o":12.86,"t":"2026-10-08T16:15:00Z","v":4710,"vw":12.890574},{"c":12.865,"h":12.895,"l":12.865,"n":70,"o":12.895,"t":"2026-10-08T16:30:00Z","v":2257,"vw":12.873977},{"c":12.94,"h":12.94,"l":12.88,"n":94,"o":12.88,"t":"2026-10-08T16:45:00Z","v":4025,"vw":12.899038},{"c":12.92,"h":12.95,"l":12.92,"n":45,"o":12.93,"t":"2026-10-08T17:00:00Z","v":1116,"vw":12.93875},{"c":12.95,"h":12.9799,"l":12.94,"n":78,"o":12.945,"t":"2026-10-08T17:15:00Z","v":7110,"vw":12.949118},{"c":12.95,"h":12.96,"l":12.94,"n":21,"o":12.96,"t":"2026-10-08T17:30:00Z","v":849,"vw":12.947837},{"c":12.945,"h":12.97,"l":12.945,"n":94,"o":12.96,"t":"2026-10-08T17:45:00Z","v":2587,"vw":12.959523},{"c":12.97,"h":12.97,"l":12.945,"n":42,"o":12.945,"t":"2026-10-08T18:00:00Z","v":1429,"vw":12.950824},{"c":12.95,"h":12.97,"l":12.95,"n":56,"o":12.97,"t":"2026-10-08T18:15:00Z","v":2507,"vw":12.953337},{"c":12.91,"h":12.9599,"l":12.91,"n":68,"o":12.9599,"t":"2026-10-08T18:30:00Z","v":4725,"vw":12.941674},{"c":12.93,"h":12.93,"l":12.91,"n":40,"o":12.91,"t":"2026-10-08T18:45:00Z","v":1458,"vw":12.92},{"c":12.97,"h":12.97,"l":12.94,"n":56,"o":12.94,"t":"2026-10-08T19:00:00Z","v":2065,"vw":12.950909},{"c":12.965,"h":12.98,"l":12.965,"n":25,"o":12.965,"t":"2026-10-08T19:15:00Z","v":1011,"vw":12.966722},{"c":12.99,"h":12.99,"l":12.96,"n":127,"o":12.965,"t":"2026-10-08T19:30:00Z","v":4824,"vw":12.973809},{"c":13,"h":13,"l":12.96,"n":433,"o":12.98,"t":"2026-10-08T19:45:00Z","v":19135,"vw":12.979947},{"c":12.98,"h":12.98,"l":12.98,"n":18,"o":12.98,"t":"2026-10-08T20:00:00Z","v":17282,"vw":12.98},{"c":13.012,"h":13.012,"l":13.012,"n":1,"o":13.012,"t":"2026-10-09T12:00:00Z","v":100,"vw":13.012},{"c":12.8458,"h":13.28,"l":12.8458,"n":14,"o":12.9,"t":"2026-10-09T13:30:00Z","v":1797,"vw":13.038036},{"c":12.955,"h":13.07,"l":12.955,"n":7,"o":13.07,"t":"2026-10-09T14:00:00Z","v":376,"vw":12.986081},{"c":12.95,"h":12.95,"l":12.9042,"n":8,"o":12.9042,"t":"2026-10-09T14:15:00Z","v":443,"vw":12.918742},{"c":13.04,"h":13.04,"l":12.945,"n":12,"o":12.945,"t":"2026-10-09T14:30:00Z","v":823,"vw":12.963905},{"c":12.86,"h":12.87,"l":12.86,"n":11,"o":12.87,"t":"2026-10-09T14:45:00Z","v":397,"vw":12.865},{"c":12.845,"h":12.9208,"l":12.84,"n":55,"o":12.9208,"t":"2026-10-09T15:00:00Z","v":1650,"vw":12.861765},{"c":12.83,"h":12.83,"l":12.83,"n":10,"o":12.83,"t":"2026-10-09T15:15:00Z","v":344,"vw":12.83},{"c":12.86,"h":12.88,"l":12.83,"n":127,"o":12.83,"t":"2026-10-09T15:30:00Z","v":6975,"vw":12.850348},{"c":12.845,"h":12.845,"l":12.845,"n":29,"o":12.845,"t":"2026-10-09T15:45:00Z","v":1613,"vw":12.845},{"c":12.85,"h":12.85,"l":12.85,"n":25,"o":12.85,"t":"2026-10-09T16:00:00Z","v":882,"vw":12.85},{"c":12.865,"h":12.865,"l":12.865,"n":1,"o":12.865,"t":"2026-10-09T16:15:00Z","v":100,"vw":12.865},{"c":12.87,"h":12.88,"l":12.855,"n":26,"o":12.868,"t":"2026-10-09T16:30:00Z","v":1811,"vw":12.868563},{"c":12.86,"h":12.87,"l":12.8547,"n":28,"o":12.87,"t":"2026-10-09T17:00:00Z","v":1300,"vw":12.860341},{"c":12.87,"h":12.87,"l":12.86,"n":48,"o":12.87,"t":"2026-10-09T17:15:00Z","v":1696,"vw":12.8642},{"c":12.8778,"h":12.88,"l":12.8778,"n":16,"o":12.88,"t":"2026-10-09T17:30:00Z","v":714,"vw":12.87956},{"c":12.8723,"h":12.8723,"l":12.8723,"n":3,"o":12.8723,"t":"2026-10-09T17:45:00Z","v":191,"vw":12.8723},{"c":12.87,"h":12.8721,"l":12.87,"n":54,"o":12.8721,"t":"2026-10-09T18:00:00Z","v":1911,"vw":12.870449},{"c":12.87,"h":12.88,"l":12.87,"n":21,"o":12.87,"t":"2026-10-09T18:15:00Z","v":589,"vw":12.8725},{"c":12.91,"h":12.91,"l":12.87,"n":90,"o":12.87,"t":"2026-10-09T18:30:00Z","v":3997,"vw":12.882735},{"c":12.91,"h":12.925,"l":12.9,"n":79,"o":12.9,"t":"2026-10-09T18:45:00Z","v":3285,"vw":12.910266},{"c":12.9399,"h":12.94,"l":12.92,"n":74,"o":12.92,"t":"2026-10-09T19:00:00Z","v":3054,"vw":12.930516},{"c":12.92,"h":12.925,"l":12.92,"n":29,"o":12.925,"t":"2026-10-09T19:15:00Z","v":601,"vw":12.923789},{"c":12.92,"h":12.92,"l":12.92,"n":53,"o":12.92,"t":"2026-10-09T19:30:00Z","v":1312,"vw":12.92},{"c":12.91,"h":12.91,"l":12.8701,"n":422,"o":12.905,"t":"2026-10-09T19:45:00Z","v":12578,"vw":12.887685},{"c":12.89,"h":12.89,"l":12.89,"n":11,"o":12.89,"t":"2026-10-09T20:00:00Z","v":12555,"vw":12.89},{"c":12.02,"h":12.84,"l":12.02,"n":10,"o":12.84,"t":"2026-10-12T13:30:00Z","v":1616,"vw":12.597755},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-12T13:45:00Z","v":106,"vw":12.86},{"c":12.8119,"h":12.86,"l":12.795,"n":34,"o":12.86,"t":"2026-10-12T14:00:00Z","v":1501,"vw":12.827728},{"c":12.82,"h":12.835,"l":12.8,"n":82,"o":12.835,"t":"2026-10-12T14:15:00Z","v":3005,"vw":12.813655},{"c":12.86,"h":12.86,"l":12.84,"n":17,"o":12.84,"t":"2026-10-12T14:30:00Z","v":450,"vw":12.846667},{"c":12.84,"h":12.87,"l":12.84,"n":39,"o":12.87,"t":"2026-10-12T14:45:00Z","v":1612,"vw":12.861043},{"c":12.785,"h":12.8648,"l":12.785,"n":52,"o":12.8648,"t":"2026-10-12T15:00:00Z","v":2678,"vw":12.803463},{"c":12.834,"h":12.86,"l":12.79,"n":81,"o":12.79,"t":"2026-10-12T15:15:00Z","v":21019,"vw":12.810217},{"c":12.84,"h":12.84,"l":12.84,"n":6,"o":12.84,"t":"2026-10-12T15:30:00Z","v":215,"vw":12.84},{"c":12.825,"h":12.85,"l":12.82,"n":41,"o":12.82,"t":"2026-10-12T15:45:00Z","v":1930,"vw":12.82485},{"c":12.8238,"h":12.8238,"l":12.8238,"n":2,"o":12.8238,"t":"2026-10-12T16:15:00Z","v":135,"vw":12.8238},{"c":12.835,"h":12.835,"l":12.835,"n":14,"o":12.835,"t":"2026-10-12T16:30:00Z","v":226,"vw":12.835},{"c":12.82,"h":12.85,"l":12.82,"n":5,"o":12.85,"t":"2026-10-12T16:45:00Z","v":278,"vw":12.838},{"c":12.81,"h":12.84,"l":12.8,"n":85,"o":12.84,"t":"2026-10-12T17:00:00Z","v":6241,"vw":12.819674},{"c":12.81,"h":12.825,"l":12.81,"n":50,"o":12.81,"t":"2026-10-12T17:15:00Z","v":1762,"vw":12.817857},{"c":12.8,"h":12.815,"l":12.8,"n":19,"o":12.8131,"t":"2026-10-12T17:30:00Z","v":1154,"vw":12.807405},{"c":12.825,"h":12.83,"l":12.8,"n":50,"o":12.82,"t":"2026-10-12T17:45:00Z","v":1857,"vw":12.820027},{"c":12.825,"h":12.825,"l":12.825,"n":19,"o":12.825,"t":"2026-10-12T18:00:00Z","v":482,"vw":12.825},{"c":12.825,"h":12.85,"l":12.8133,"n":73,"o":12.85,"t":"2026-10-12T18:15:00Z","v":2684,"vw":12.829337},{"c":12.83,"h":12.83,"l":12.825,"n":54,"o":12.825,"t":"2026-10-12T18:30:00Z","v":2386,"vw":12.829625},{"c":12.82,"h":12.83,"l":12.82,"n":62,"o":12.83,"t":"2026-10-12T18:45:00Z","v":1743,"vw":12.821561},{"c":12.82,"h":12.82,"l":12.81,"n":50,"o":12.82,"t":"2026-10-12T19:00:00Z","v":1580,"vw":12.814201},{"c":12.82,"h":12.82,"l":12.81,"n":66,"o":12.81,"t":"2026-10-12T19:15:00Z","v":2253,"vw":12.817596},{"c":12.825,"h":12.835,"l":12.82,"n":81,"o":12.82,"t":"2026-10-12T19:30:00Z","v":4084,"vw":12.829975},{"c":12.75,"h":12.83,"l":12.75,"n":562,"o":12.825,"t":"2026-10-12T19:45:00Z","v":25572,"vw":12.781157},{"c":12.76,"h":12.76,"l":12.76,"n":13,"o":12.76,"t":"2026-10-12T20:00:00Z","v":27125,"vw":12.76},{"c":12.88,"h":12.88,"l":12.78,"n":11,"o":12.78,"t":"2026-10-13T13:30:00Z","v":913,"vw":12.792136},{"c":12.9,"h":12.9,"l":12.735,"n":15,"o":12.78,"t":"2026-10-13T13:45:00Z","v":493,"vw":12.805},{"c":12.76,"h":12.83,"l":12.75,"n":18,"o":12.785,"t":"2026-10-13T14:00:00Z","v":1088,"vw":12.768333},{"c":12.74,"h":12.75,"l":12.74,"n":16,"o":12.75,"t":"2026-10-13T14:15:00Z","v":679,"vw":12.7475},{"c":12.73,"h":12.75,"l":12.73,"n":49,"o":12.75,"t":"2026-10-13T14:30:00Z","v":2177,"vw":12.742801},{"c":12.71,"h":12.741,"l":12.68,"n":54,"o":12.741,"t":"2026-10-13T14:45:00Z","v":2457,"vw":12.71388},{"c":12.71,"h":12.71,"l":12.705,"n":16,"o":12.705,"t":"2026-10-13T15:00:00Z","v":356,"vw":12.706667},{"c":12.68,"h":12.7299,"l":12.68,"n":56,"o":12.71,"t":"2026-10-13T15:15:00Z","v":3584,"vw":12.708567},{"c":12.6432,"h":12.705,"l":12.6432,"n":35,"o":12.705,"t":"2026-10-13T15:30:00Z","v":1287,"vw":12.676105},{"c":12.7,"h":12.79,"l":12.66,"n":81,"o":12.66,"t":"2026-10-13T15:45:00Z","v":3955,"vw":12.691312},{"c":12.72,"h":12.72,"l":12.71,"n":32,"o":12.71,"t":"2026-10-13T16:00:00Z","v":726,"vw":12.715},{"c":12.74,"h":12.74,"l":12.74,"n":11,"o":12.74,"t":"2026-10-13T16:15:00Z","v":146,"vw":12.74},{"c":12.75,"h":12.75,"l":12.73,"n":26,"o":12.73,"t":"2026-10-13T16:30:00Z","v":682,"vw":12.746},{"c":12.76,"h":12.76,"l":12.76,"n":6,"o":12.76,"t":"2026-10-13T16:45:00Z","v":141,"vw":12.76},{"c":12.78,"h":12.78,"l":12.76,"n":7,"o":12.76,"t":"2026-10-13T17:00:00Z","v":216,"vw":12.77},{"c":12.79,"h":12.79,"l":12.765,"n":75,"o":12.765,"t":"2026-10-13T17:15:00Z","v":2137,"vw":12.782545},{"c":12.78,"h":12.8,"l":12.77,"n":36,"o":12.8,"t":"2026-10-13T17:30:00Z","v":1598,"vw":12.781552},{"c":12.77,"h":12.78,"l":12.7475,"n":67,"o":12.78,"t":"2026-10-13T17:45:00Z","v":4032,"vw":12.761943},{"c":12.785,"h":12.79,"l":12.76,"n":74,"o":12.76,"t":"2026-10-13T18:00:00Z","v":1235,"vw":12.780833},{"c":12.785,"h":12.785,"l":12.77,"n":65,"o":12.785,"t":"2026-10-13T18:15:00Z","v":1905,"vw":12.780642},{"c":12.77,"h":12.785,"l":12.73,"n":107,"o":12.78,"t":"2026-10-13T18:30:00Z","v":3846,"vw":12.762437},{"c":12.785,"h":12.8,"l":12.75,"n":76,"o":12.75,"t":"2026-10-13T18:45:00Z","v":2877,"vw":12.778778},{"c":12.785,"h":12.7999,"l":12.77,"n":53,"o":12.77,"t":"2026-10-13T19:00:00Z","v":1165,"vw":12.790472},{"c":12.78,"h":12.8,"l":12.77,"n":88,"o":12.8,"t":"2026-10-13T19:15:00Z","v":2043,"vw":12.783163},{"c":12.77,"h":12.78,"l":12.76,"n":93,"o":12.78,"t":"2026-10-13T19:30:00Z","v":3435,"vw":12.77178},{"c":12.73,"h":12.8,"l":12.73,"n":540,"o":12.77,"t":"2026-10-13T19:45:00Z","v":19984,"vw":12.772422},{"c":12.76,"h":12.76,"l":12.76,"n":11,"o":12.76,"t":"2026-10-13T20:00:00Z","v":18673,"vw":12.76},{"c":12.605,"h":12.82,"l":12.57,"n":17,"o":12.65,"t":"2026-10-14T13:30:00Z","v":1741,"vw":12.649399},{"c":12.57,"h":12.59,"l":12.57,"n":10,"o":12.59,"t":"2026-10-14T13:45:00Z","v":536,"vw":12.58115},{"c":12.62,"h":12.62,"l":12.57,"n":43,"o":12.57,"t":"2026-10-14T14:00:00Z","v":1670,"vw":12.58436},{"c":12.65,"h":12.65,"l":12.625,"n":11,"o":12.625,"t":"2026-10-14T14:15:00Z","v":324,"vw":12.6375},{"c":12.63,"h":12.63,"l":12.63,"n":4,"o":12.63,"t":"2026-10-14T14:30:00Z","v":118,"vw":12.63},{"c":12.69,"h":12.69,"l":12.645,"n":54,"o":12.645,"t":"2026-10-14T14:45:00Z","v":2311,"vw":12.655595},{"c":12.7,"h":12.71,"l":12.7,"n":29,"o":12.7,"t":"2026-10-14T15:00:00Z","v":1532,"vw":12.702708},{"c":12.69,"h":12.69,"l":12.67,"n":23,"o":12.67,"t":"2026-10-14T15:15:00Z","v":476,"vw":12.68},{"c":12.71,"h":12.71,"l":12.69,"n":26,"o":12.69,"t":"2026-10-14T15:30:00Z","v":1537,"vw":12.705792},{"c":12.68,"h":12.68,"l":12.68,"n":4,"o":12.68,"t":"2026-10-14T15:45:00Z","v":143,"vw":12.68},{"c":12.685,"h":12.71,"l":12.685,"n":35,"o":12.69,"t":"2026-10-14T16:00:00Z","v":901,"vw":12.693131},{"c":12.67,"h":12.685,"l":12.67,"n":68,"o":12.685,"t":"2026-10-14T16:15:00Z","v":9599,"vw":12.679886},{"c":12.65,"h":12.675,"l":12.65,"n":113,"o":12.675,"t":"2026-10-14T16:30:00Z","v":4275,"vw":12.660105},{"c":12.5833,"h":12.62,"l":12.5833,"n":65,"o":12.62,"t":"2026-10-14T16:45:00Z","v":4077,"vw":12.610683},{"c":12.59,"h":12.59,"l":12.55,"n":30,"o":12.58,"t":"2026-10-14T17:00:00Z","v":2004,"vw":12.574118},{"c":12.55,"h":12.55,"l":12.53,"n":80,"o":12.55,"t":"2026-10-14T17:15:00Z","v":5491,"vw":12.542332},{"c":12.55,"h":12.58,"l":12.54,"n":97,"o":12.57,"t":"2026-10-14T17:30:00Z","v":5759,"vw":12.567441},{"c":12.56,"h":12.56,"l":12.53,"n":72,"o":12.55,"t":"2026-10-14T17:45:00Z","v":7906,"vw":12.549443},{"c":12.57,"h":12.57,"l":12.56,"n":57,"o":12.56,"t":"2026-10-14T18:00:00Z","v":1875,"vw":12.567509},{"c":12.58,"h":12.585,"l":12.57,"n":90,"o":12.57,"t":"2026-10-14T18:15:00Z","v":2965,"vw":12.578122},{"c":12.58,"h":12.61,"l":12.57,"n":118,"o":12.57,"t":"2026-10-14T18:30:00Z","v":5345,"vw":12.576765},{"c":12.58,"h":12.5999,"l":12.58,"n":39,"o":12.59,"t":"2026-10-14T18:45:00Z","v":1184,"vw":12.586971},{"c":12.59,"h":12.59,"l":12.56,"n":102,"o":12.58,"t":"2026-10-14T19:00:00Z","v":6553,"vw":12.586107},{"c":12.59,"h":12.59,"l":12.58,"n":95,"o":12.58,"t":"2026-10-14T19:15:00Z","v":3414,"vw":12.584766},{"c":12.59,"h":12.59,"l":12.57,"n":141,"o":12.57,"t":"2026-10-14T19:30:00Z","v":4730,"vw":12.578936},{"c":12.68,"h":12.68,"l":12.58,"n":481,"o":12.6,"t":"2026-10-14T19:45:00Z","v":18730,"vw":12.62921},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-10-14T20:00:00Z","v":25325,"vw":12.68},{"c":12.87,"h":12.88,"l":12.68,"n":23,"o":12.79,"t":"2026-10-15T13:30:00Z","v":3469,"vw":12.723764},{"c":12.7601,"h":12.88,"l":12.52,"n":30,"o":12.52,"t":"2026-10-15T14:00:00Z","v":1680,"vw":12.76422},{"c":12.755,"h":12.84,"l":12.755,"n":79,"o":12.84,"t":"2026-10-15T14:15:00Z","v":2407,"vw":12.803705},{"c":12.815,"h":12.865,"l":12.815,"n":11,"o":12.815,"t":"2026-10-15T14:30:00Z","v":885,"vw":12.828816},{"c":12.7955,"h":12.82,"l":12.78,"n":39,"o":12.8,"t":"2026-10-15T14:45:00Z","v":1024,"vw":12.801653},{"c":12.82,"h":12.82,"l":12.81,"n":17,"o":12.82,"t":"2026-10-15T15:00:00Z","v":540,"vw":12.816494},{"c":12.76,"h":12.78,"l":12.75,"n":92,"o":12.78,"t":"2026-10-15T15:15:00Z","v":8161,"vw":12.753884},{"c":12.715,"h":12.715,"l":12.715,"n":7,"o":12.715,"t":"2026-10-15T15:30:00Z","v":162,"vw":12.715},{"c":12.709568,"h":12.71,"l":12.7,"n":59,"o":12.7,"t":"2026-10-15T15:45:00Z","v":1792,"vw":12.708507},{"c":12.695,"h":12.7147,"l":12.68,"n":93,"o":12.71,"t":"2026-10-15T16:00:00Z","v":2680,"vw":12.696967},{"c":12.71,"h":12.71,"l":12.68,"n":8,"o":12.68,"t":"2026-10-15T16:15:00Z","v":345,"vw":12.695},{"c":12.72,"h":12.73,"l":12.69,"n":43,"o":12.69,"t":"2026-10-15T16:30:00Z","v":1655,"vw":12.711667},{"c":12.69,"h":12.69,"l":12.69,"n":21,"o":12.69,"t":"2026-10-15T16:45:00Z","v":379,"vw":12.69},{"c":12.69,"h":12.7,"l":12.67,"n":25,"o":12.67,"t":"2026-10-15T17:00:00Z","v":1651,"vw":12.681633},{"c":12.66,"h":12.71,"l":12.66,"n":35,"o":12.69,"t":"2026-10-15T17:15:00Z","v":970,"vw":12.683289},{"c":12.63,"h":12.65,"l":12.62,"n":42,"o":12.65,"t":"2026-10-15T17:30:00Z","v":2024,"vw":12.630566},{"c":12.66,"h":12.66,"l":12.64,"n":48,"o":12.64,"t":"2026-10-15T17:45:00Z","v":2454,"vw":12.654167},{"c":12.695,"h":12.72,"l":12.6601,"n":102,"o":12.67,"t":"2026-10-15T18:00:00Z","v":5882,"vw":12.683682},{"c":12.67,"h":12.68,"l":12.66,"n":91,"o":12.68,"t":"2026-10-15T18:15:00Z","v":19004,"vw":12.669971},{"c":12.7,"h":12.7,"l":12.66,"n":52,"o":12.6672,"t":"2026-10-15T18:30:00Z","v":2361,"vw":12.688364},{"c":12.65,"h":12.69,"l":12.65,"n":107,"o":12.69,"t":"2026-10-15T18:45:00Z","v":4796,"vw":12.673555},{"c":12.655,"h":12.66,"l":12.65,"n":14,"o":12.65,"t":"2026-10-15T19:00:00Z","v":462,"vw":12.655},{"c":12.68,"h":12.69,"l":12.655,"n":66,"o":12.655,"t":"2026-10-15T19:15:00Z","v":3035,"vw":12.670441},{"c":12.72,"h":12.74,"l":12.67,"n":75,"o":12.675,"t":"2026-10-15T19:30:00Z","v":3145,"vw":12.692184},{"c":12.73,"h":12.75,"l":12.69,"n":289,"o":12.73,"t":"2026-10-15T19:45:00Z","v":8327,"vw":12.719874},{"c":12.73,"h":12.73,"l":12.73,"n":13,"o":12.73,"t":"2026-10-15T20:00:00Z","v":26333,"vw":12.73},{"c":12.81,"h":12.81,"l":12.81,"n":6,"o":12.81,"t":"2026-10-16T13:30:00Z","v":2385,"vw":12.81},{"c":12.785,"h":12.785,"l":12.785,"n":1,"o":12.785,"t":"2026-10-16T15:00:00Z","v":100,"vw":12.785},{"c":12.69,"h":12.69,"l":12.6701,"n":7,"o":12.6701,"t":"2026-10-16T15:15:00Z","v":545,"vw":12.681011},{"c":12.675,"h":12.69,"l":12.675,"n":43,"o":12.69,"t":"2026-10-16T15:30:00Z","v":1302,"vw":12.682091},{"c":12.64,"h":12.69,"l":12.64,"n":36,"o":12.69,"t":"2026-10-16T15:45:00Z","v":1554,"vw":12.665608},{"c":12.57,"h":12.6,"l":12.57,"n":20,"o":12.6,"t":"2026-10-16T16:00:00Z","v":742,"vw":12.592147},{"c":12.5112,"h":12.56,"l":12.5112,"n":45,"o":12.56,"t":"2026-10-16T16:30:00Z","v":4628,"vw":12.553229},{"c":12.525,"h":12.53,"l":12.48,"n":92,"o":12.51,"t":"2026-10-16T16:45:00Z","v":4334,"vw":12.502301},{"c":12.538,"h":12.54,"l":12.49,"n":18,"o":12.5,"t":"2026-10-16T17:00:00Z","v":1000,"vw":12.519125},{"c":12.54,"h":12.54,"l":12.4952,"n":69,"o":12.5,"t":"2026-10-16T17:15:00Z","v":2728,"vw":12.523367},{"c":12.57,"h":12.61,"l":12.54,"n":69,"o":12.54,"t":"2026-10-16T17:30:00Z","v":3068,"vw":12.582768},{"c":12.57,"h":12.6,"l":12.56,"n":33,"o":12.56,"t":"2026-10-16T17:45:00Z","v":2363,"vw":12.583465},{"c":12.585,"h":12.6,"l":12.55,"n":66,"o":12.56,"t":"2026-10-16T18:00:00Z","v":3447,"vw":12.579881},{"c":12.59,"h":12.6,"l":12.59,"n":9,"o":12.6,"t":"2026-10-16T18:15:00Z","v":484,"vw":12.595},{"c":12.5783,"h":12.605,"l":12.5783,"n":70,"o":12.6,"t":"2026-10-16T18:30:00Z","v":2149,"vw":12.588756},{"c":12.58,"h":12.585,"l":12.5514,"n":33,"o":12.585,"t":"2026-10-16T18:45:00Z","v":1326,"vw":12.574248},{"c":12.59,"h":12.59,"l":12.56,"n":73,"o":12.565,"t":"2026-10-16T19:00:00Z","v":3983,"vw":12.577457},{"c":12.58,"h":12.59,"l":12.55,"n":102,"o":12.56,"t":"2026-10-16T19:15:00Z","v":4541,"vw":12.578233},{"c":12.55,"h":12.59,"l":12.55,"n":49,"o":12.58,"t":"2026-10-16T19:30:00Z","v":2507,"vw":12.563755},{"c":12.55,"h":12.58,"l":12.54,"n":403,"o":12.55,"t":"2026-10-16T19:45:00Z","v":12672,"vw":12.5529},{"c":12.54,"h":12.54,"l":12.54,"n":10,"o":12.54,"t":"2026-10-16T20:00:00Z","v":28656,"vw":12.54},{"c":12.5,"h":12.5,"l":12.49,"n":16,"o":12.49,"t":"2026-10-19T13:30:00Z","v":1892,"vw":12.493399},{"c":12.48,"h":12.53,"l":12.48,"n":14,"o":12.53,"t":"2026-10-19T13:45:00Z","v":1010,"vw":12.505},{"c":12.545,"h":12.545,"l":12.495,"n":23,"o":12.51,"t":"2026-10-19T14:00:00Z","v":1388,"vw":12.515792},{"c":12.49,"h":12.5351,"l":12.49,"n":38,"o":12.5351,"t":"2026-10-19T14:15:00Z","v":1545,"vw":12.526277},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-19T14:30:00Z","v":253,"vw":12.51},{"c":12.49,"h":12.49,"l":12.445,"n":112,"o":12.49,"t":"2026-10-19T14:45:00Z","v":3625,"vw":12.477189},{"c":12.53,"h":12.53,"l":12.46,"n":25,"o":12.46,"t":"2026-10-19T15:00:00Z","v":1405,"vw":12.502133},{"c":12.49,"h":12.555,"l":12.49,"n":26,"o":12.555,"t":"2026-10-19T15:15:00Z","v":1252,"vw":12.51645},{"c":12.455,"h":12.47,"l":12.455,"n":20,"o":12.46,"t":"2026-10-19T15:30:00Z","v":707,"vw":12.462222},{"c":12.43,"h":12.46,"l":12.43,"n":23,"o":12.46,"t":"2026-10-19T15:45:00Z","v":1007,"vw":12.445161},{"c":12.4232,"h":12.44,"l":12.42,"n":14,"o":12.44,"t":"2026-10-19T16:00:00Z","v":789,"vw":12.428977},{"c":12.465,"h":12.465,"l":12.42,"n":114,"o":12.42,"t":"2026-10-19T16:15:00Z","v":4633,"vw":12.440811},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-19T16:30:00Z","v":200,"vw":12.44},{"c":12.44,"h":12.45,"l":12.43,"n":43,"o":12.43,"t":"2026-10-19T16:45:00Z","v":1468,"vw":12.444286},{"c":12.435,"h":12.435,"l":12.43,"n":37,"o":12.43,"t":"2026-10-19T17:00:00Z","v":1955,"vw":12.431094},{"c":12.45,"h":12.45,"l":12.44,"n":45,"o":12.45,"t":"2026-10-19T17:15:00Z","v":1592,"vw":12.447626},{"c":12.46,"h":12.46,"l":12.44,"n":56,"o":12.445,"t":"2026-10-19T17:30:00Z","v":4221,"vw":12.456876},{"c":12.47,"h":12.48,"l":12.45,"n":63,"o":12.45,"t":"2026-10-19T17:45:00Z","v":4751,"vw":12.467069},{"c":12.51,"h":12.51,"l":12.49,"n":43,"o":12.49,"t":"2026-10-19T18:00:00Z","v":2915,"vw":12.50126},{"c":12.5292,"h":12.53,"l":12.51,"n":89,"o":12.51,"t":"2026-10-19T18:15:00Z","v":6583,"vw":12.518189},{"c":12.49,"h":12.5,"l":12.49,"n":33,"o":12.5,"t":"2026-10-19T18:30:00Z","v":865,"vw":12.498333},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-19T18:45:00Z","v":100,"vw":12.49},{"c":12.48,"h":12.5,"l":12.47,"n":130,"o":12.4999,"t":"2026-10-19T19:00:00Z","v":3509,"vw":12.490623},{"c":12.47,"h":12.49,"l":12.47,"n":36,"o":12.49,"t":"2026-10-19T19:15:00Z","v":1201,"vw":12.474562},{"c":12.475,"h":12.48,"l":12.465,"n":61,"o":12.47,"t":"2026-10-19T19:30:00Z","v":3028,"vw":12.474993},{"c":12.41,"h":12.48,"l":12.41,"n":376,"o":12.4716,"t":"2026-10-19T19:45:00Z","v":14021,"vw":12.433828},{"c":12.42,"h":12.42,"l":12.42,"n":20,"o":12.42,"t":"2026-10-19T20:00:00Z","v":21004,"vw":12.42},{"c":12.625,"h":12.72,"l":12.45,"n":18,"o":12.47,"t":"2026-10-20T13:30:00Z","v":2047,"vw":12.507464},{"c":12.77,"h":12.77,"l":12.61,"n":24,"o":12.67,"t":"2026-10-20T13:45:00Z","v":1421,"vw":12.687165},{"c":12.63,"h":12.745,"l":12.63,"n":35,"o":12.745,"t":"2026-10-20T14:00:00Z","v":1503,"vw":12.664435},{"c":12.7,"h":12.735,"l":12.7,"n":40,"o":12.72,"t":"2026-10-20T14:15:00Z","v":1793,"vw":12.716818},{"c":12.71,"h":12.72,"l":12.7,"n":24,"o":12.715,"t":"2026-10-20T14:30:00Z","v":1052,"vw":12.707857},{"c":12.71,"h":12.71,"l":12.705,"n":22,"o":12.705,"t":"2026-10-20T14:45:00Z","v":848,"vw":12.705805},{"c":12.68,"h":12.68,"l":12.68,"n":28,"o":12.68,"t":"2026-10-20T15:00:00Z","v":718,"vw":12.68},{"c":12.655,"h":12.675,"l":12.655,"n":27,"o":12.6717,"t":"2026-10-20T15:15:00Z","v":1047,"vw":12.668208},{"c":12.64,"h":12.65,"l":12.64,"n":28,"o":12.65,"t":"2026-10-20T15:30:00Z","v":1191,"vw":12.643421},{"c":12.63,"h":12.63,"l":12.63,"n":23,"o":12.63,"t":"2026-10-20T15:45:00Z","v":725,"vw":12.63},{"c":12.575,"h":12.6,"l":12.575,"n":41,"o":12.6,"t":"2026-10-20T16:00:00Z","v":1012,"vw":12.5875},{"c":12.61,"h":12.61,"l":12.59,"n":43,"o":12.59,"t":"2026-10-20T16:15:00Z","v":2284,"vw":12.605506},{"c":12.5775,"h":12.595,"l":12.56,"n":28,"o":12.595,"t":"2026-10-20T16:45:00Z","v":850,"vw":12.5775},{"c":12.58,"h":12.6013,"l":12.564,"n":92,"o":12.564,"t":"2026-10-20T17:00:00Z","v":4127,"vw":12.593521},{"c":12.58,"h":12.58,"l":12.57,"n":7,"o":12.58,"t":"2026-10-20T17:15:00Z","v":2952,"vw":12.573992},{"c":12.57,"h":12.58,"l":12.57,"n":79,"o":12.57,"t":"2026-10-20T17:30:00Z","v":3642,"vw":12.576616},{"c":12.58,"h":12.59,"l":12.57,"n":57,"o":12.57,"t":"2026-10-20T17:45:00Z","v":2306,"vw":12.57875},{"c":12.58,"h":12.58,"l":12.565,"n":61,"o":12.57,"t":"2026-10-20T18:00:00Z","v":2245,"vw":12.576302},{"c":12.57,"h":12.58,"l":12.56,"n":51,"o":12.58,"t":"2026-10-20T18:15:00Z","v":1659,"vw":12.568895},{"c":12.56,"h":12.575,"l":12.56,"n":68,"o":12.575,"t":"2026-10-20T18:30:00Z","v":1646,"vw":12.565427},{"c":12.55,"h":12.56,"l":12.55,"n":62,"o":12.56,"t":"2026-10-20T18:45:00Z","v":1765,"vw":12.555816},{"c":12.575,"h":12.575,"l":12.56,"n":21,"o":12.56,"t":"2026-10-20T19:00:00Z","v":956,"vw":12.565099},{"c":12.57,"h":12.57,"l":12.57,"n":9,"o":12.57,"t":"2026-10-20T19:15:00Z","v":304,"vw":12.57},{"c":12.6,"h":12.6,"l":12.57,"n":128,"o":12.57,"t":"2026-10-20T19:30:00Z","v":3341,"vw":12.58166},{"c":12.61,"h":12.61,"l":12.5675,"n":414,"o":12.5901,"t":"2026-10-20T19:45:00Z","v":9983,"vw":12.589361},{"c":12.59,"h":12.59,"l":12.59,"n":12,"o":12.59,"t":"2026-10-20T20:00:00Z","v":19333,"vw":12.59},{"c":12.52,"h":12.52,"l":12.45,"n":10,"o":12.45,"t":"2026-10-21T13:30:00Z","v":2576,"vw":12.452815},{"c":12.58,"h":12.58,"l":12.56,"n":15,"o":12.56,"t":"2026-10-21T13:45:00Z","v":634,"vw":12.565},{"c":12.485,"h":12.5601,"l":12.485,"n":49,"o":12.56,"t":"2026-10-21T14:00:00Z","v":1945,"vw":12.550619},{"c":12.48,"h":12.505,"l":12.48,"n":69,"o":12.49,"t":"2026-10-21T14:15:00Z","v":3153,"vw":12.49249},{"c":12.47,"h":12.47,"l":12.47,"n":14,"o":12.47,"t":"2026-10-21T14:30:00Z","v":314,"vw":12.47},{"c":12.475,"h":12.48,"l":12.475,"n":64,"o":12.48,"t":"2026-10-21T14:45:00Z","v":1507,"vw":12.478531},{"c":12.47,"h":12.47,"l":12.46,"n":54,"o":12.4601,"t":"2026-10-21T15:15:00Z","v":1914,"vw":12.461239},{"c":12.49,"h":12.49,"l":12.47,"n":13,"o":12.49,"t":"2026-10-21T15:30:00Z","v":389,"vw":12.483333},{"c":12.44,"h":12.47,"l":12.44,"n":48,"o":12.47,"t":"2026-10-21T15:45:00Z","v":7417,"vw":12.446376},{"c":12.45,"h":12.455,"l":12.4423,"n":22,"o":12.455,"t":"2026-10-21T16:00:00Z","v":5178,"vw":12.454631},{"c":12.5036,"h":12.515,"l":12.45,"n":129,"o":12.45,"t":"2026-10-21T16:15:00Z","v":7644,"vw":12.484305},{"c":12.53,"h":12.5699,"l":12.51,"n":73,"o":12.51,"t":"2026-10-21T16:30:00Z","v":5258,"vw":12.540298},{"c":12.53,"h":12.53,"l":12.53,"n":10,"o":12.53,"t":"2026-10-21T16:45:00Z","v":252,"vw":12.53},{"c":12.5399,"h":12.5399,"l":12.5399,"n":7,"o":12.5399,"t":"2026-10-21T17:00:00Z","v":323,"vw":12.5399},{"c":12.52,"h":12.525,"l":12.515,"n":73,"o":12.525,"t":"2026-10-21T17:15:00Z","v":3734,"vw":12.518183},{"c":12.52,"h":12.52,"l":12.51,"n":9,"o":12.52,"t":"2026-10-21T17:30:00Z","v":569,"vw":12.516094},{"c":12.55,"h":12.55,"l":12.52,"n":112,"o":12.52,"t":"2026-10-21T17:45:00Z","v":5160,"vw":12.529435},{"c":12.56,"h":12.56,"l":12.56,"n":11,"o":12.56,"t":"2026-10-21T18:00:00Z","v":250,"vw":12.56},{"c":12.59,"h":12.59,"l":12.57,"n":53,"o":12.57,"t":"2026-10-21T18:30:00Z","v":2158,"vw":12.574167},{"c":12.57,"h":12.62,"l":12.57,"n":253,"o":12.6,"t":"2026-10-21T18:45:00Z","v":6254,"vw":12.598518},{"c":12.57,"h":12.57,"l":12.57,"n":55,"o":12.57,"t":"2026-10-21T19:00:00Z","v":535,"vw":12.57},{"c":12.58,"h":12.59,"l":12.57,"n":175,"o":12.57,"t":"2026-10-21T19:15:00Z","v":3151,"vw":12.582899},{"c":12.585,"h":12.595,"l":12.56,"n":228,"o":12.59,"t":"2026-10-21T19:30:00Z","v":4616,"vw":12.578525},{"c":12.54,"h":12.585,"l":12.51,"n":971,"o":12.585,"t":"2026-10-21T19:45:00Z","v":15287,"vw":12.546071},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-21T20:00:00Z","v":28954,"vw":12.53},{"c":12.625,"h":12.85,"l":12.58,"n":11,"o":12.58,"t":"2026-10-22T13:30:00Z","v":1707,"vw":12.645336},{"c":12.69,"h":12.855,"l":12.69,"n":36,"o":12.695,"t":"2026-10-22T14:00:00Z","v":1511,"vw":12.768158},{"c":12.735,"h":12.805,"l":12.735,"n":19,"o":12.79,"t":"2026-10-22T14:15:00Z","v":921,"vw":12.76},{"c":12.7,"h":12.745,"l":12.7,"n":13,"o":12.745,"t":"2026-10-22T14:30:00Z","v":341,"vw":12.722941},{"c":12.7161,"h":12.76,"l":12.7161,"n":38,"o":12.75,"t":"2026-10-22T14:45:00Z","v":1834,"vw":12.744879},{"c":12.74,"h":12.76,"l":12.74,"n":28,"o":12.76,"t":"2026-10-22T15:00:00Z","v":1133,"vw":12.749},{"c":12.74,"h":12.76,"l":12.69,"n":102,"o":12.76,"t":"2026-10-22T15:15:00Z","v":3715,"vw":12.736612},{"c":12.68,"h":12.72,"l":12.68,"n":64,"o":12.72,"t":"2026-10-22T15:30:00Z","v":2850,"vw":12.697072},{"c":12.7,"h":12.73,"l":12.7,"n":18,"o":12.73,"t":"2026-10-22T15:45:00Z","v":339,"vw":12.71},{"c":12.71,"h":12.71,"l":12.695,"n":18,"o":12.695,"t":"2026-10-22T16:00:00Z","v":1758,"vw":12.70148},{"c":12.705,"h":12.705,"l":12.705,"n":11,"o":12.705,"t":"2026-10-22T16:15:00Z","v":1188,"vw":12.705},{"c":12.7,"h":12.71,"l":12.695,"n":26,"o":12.7,"t":"2026-10-22T16:30:00Z","v":731,"vw":12.701},{"c":12.67,"h":12.69,"l":12.655,"n":51,"o":12.69,"t":"2026-10-22T16:45:00Z","v":5270,"vw":12.678153},{"c":12.64,"h":12.65,"l":12.64,"n":29,"o":12.65,"t":"2026-10-22T17:00:00Z","v":684,"vw":12.644808},{"c":12.615,"h":12.63,"l":12.615,"n":33,"o":12.63,"t":"2026-10-22T17:15:00Z","v":895,"vw":12.623065},{"c":12.62,"h":12.62,"l":12.615,"n":13,"o":12.615,"t":"2026-10-22T17:30:00Z","v":301,"vw":12.617524},{"c":12.625,"h":12.63,"l":12.62,"n":54,"o":12.62,"t":"2026-10-22T17:45:00Z","v":1849,"vw":12.625},{"c":12.62,"h":12.63,"l":12.62,"n":36,"o":12.63,"t":"2026-10-22T18:00:00Z","v":966,"vw":12.624094},{"c":12.605,"h":12.635,"l":12.605,"n":85,"o":12.62,"t":"2026-10-22T18:15:00Z","v":2539,"vw":12.626429},{"c":12.58,"h":12.61,"l":12.58,"n":27,"o":12.61,"t":"2026-10-22T18:30:00Z","v":785,"vw":12.59539},{"c":12.6,"h":12.6,"l":12.585,"n":41,"o":12.585,"t":"2026-10-22T18:45:00Z","v":1422,"vw":12.594207},{"c":12.59,"h":12.6,"l":12.58,"n":91,"o":12.595,"t":"2026-10-22T19:00:00Z","v":5986,"vw":12.590568},{"c":12.61,"h":12.61,"l":12.58,"n":67,"o":12.595,"t":"2026-10-22T19:15:00Z","v":1836,"vw":12.593239},{"c":12.625,"h":12.65,"l":12.6,"n":120,"o":12.6,"t":"2026-10-22T19:30:00Z","v":3740,"vw":12.621044},{"c":12.65,"h":12.65,"l":12.59,"n":415,"o":12.625,"t":"2026-10-22T19:45:00Z","v":12331,"vw":12.626354},{"c":12.64,"h":12.64,"l":12.64,"n":12,"o":12.64,"t":"2026-10-22T20:00:00Z","v":15915,"vw":12.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12460953229321525,"strike":17.460953229321525,"iv":0.8116160014191137,"gamma":0.06109524420569767,"theta":-0.008886940128595701,"vega":0.006246848051260498,"rho":0.0008782586932535536,"breakevenPct":39.12628767100269},{"delta":0.15,"premium":0.186683872632397,"strike":14.855526878946005,"iv":0.5196349206576942,"gamma":0.11725422193470929,"theta":-0.00744970068459667,"vega":0.00765827470863918,"rho":0.0013067140346133866,"breakevenPct":19.00483189539874},{"delta":0.2,"premium":0.35135219192492384,"strike":14.581079680125127,"iv":0.5840180282560448,"gamma":0.11552952510872985,"theta":-0.009667408399621087,"vega":0.008388061041337214,"rho":0.0016792906391560859,"breakevenPct":18.136328101661785},{"delta":0.25,"premium":0.5160205112174505,"strike":14.306632481304248,"iv":0.6484011358543951,"gamma":0.11380482828275043,"theta":-0.011885116114645503,"vega":0.009117847374035249,"rho":0.002051867243698785,"breakevenPct":17.26782430792483},{"delta":0.3,"premium":0.6806888305099773,"strike":14.032185282483372,"iv":0.7127842434527455,"gamma":0.11208013145677101,"theta":-0.014102823829669918,"vega":0.009847633706733283,"rho":0.002424443848241484,"breakevenPct":16.399320514187874},{"delta":0.35,"premium":0.845357149802504,"strike":13.757738083662494,"iv":0.7771673510510959,"gamma":0.11035543463079157,"theta":-0.016320531544694334,"vega":0.010577420039431316,"rho":0.002797020452784183,"breakevenPct":15.530816720450918},{"delta":0.4,"premium":1.010025469095031,"strike":13.483290884841615,"iv":0.8415504586494464,"gamma":0.10863073780481215,"theta":-0.01853823925971875,"vega":0.011307206372129352,"rho":0.0031695970573268825,"breakevenPct":14.662312926713962},{"delta":0.45,"premium":1.1746937883875577,"strike":13.208843686020737,"iv":0.9059335662477968,"gamma":0.10690604097883273,"theta":-0.020755946974743165,"vega":0.012036992704827386,"rho":0.003542173661869581,"breakevenPct":13.793809132977007},{"delta":0.5,"premium":1.3393621076800846,"strike":12.934396487199859,"iv":0.9703166738461473,"gamma":0.1051813441528533,"theta":-0.022973654689767586,"vega":0.01276677903752542,"rho":0.00391475026641228,"breakevenPct":12.925305339240053},{"delta":0.55,"premium":1.5040304269726115,"strike":12.659949288378982,"iv":1.0346997814444978,"gamma":0.10345664732687387,"theta":-0.025191362404792,"vega":0.013496565370223455,"rho":0.00428732687095498,"breakevenPct":12.056801545503095},{"delta":0.6,"premium":1.6944998576488866,"strike":12.318269504521371,"iv":1.0562504805364146,"gamma":0.10017247648668917,"theta":-0.025445529500904805,"vega":0.0134696059609758,"rho":0.004640325020176493,"breakevenPct":10.860517105777355},{"delta":0.65,"premium":1.9210124736487202,"strike":11.882668319906307,"iv":1.0179659107249874,"gamma":0.09470977891309106,"theta":-0.022956703965221828,"vega":0.01238550112050684,"rho":0.004965972801307471,"breakevenPct":9.206335392049262},{"delta":0.7,"premium":2.1475250896485534,"strike":11.447067135291244,"iv":0.9796813409135605,"gamma":0.08924708133949294,"theta":-0.020467878429538854,"vega":0.011301396280037884,"rho":0.005291620582438448,"breakevenPct":7.552153678321172},{"delta":0.75,"premium":2.374037705648387,"strike":11.011465950676179,"iv":0.9413967711021335,"gamma":0.08378438376589482,"theta":-0.017979052893855874,"vega":0.010217291439568923,"rho":0.0056172683635694245,"breakevenPct":5.89797196459308},{"delta":0.8,"premium":2.60055032164822,"strike":10.575864766061114,"iv":0.9031122012907065,"gamma":0.07832168619229671,"theta":-0.015490227358172893,"vega":0.009133186599099962,"rho":0.005942916144700402,"breakevenPct":4.243790250864987},{"delta":0.85,"premium":2.8270629376480536,"strike":10.14026358144605,"iv":0.8648276314792795,"gamma":0.07285898861869859,"theta":-0.01300140182248992,"vega":0.008049081758631005,"rho":0.006268563925831379,"breakevenPct":2.5896085371368986},{"delta":0.9,"premium":4.406717283279377,"strike":8.493282716720623,"iv":1.2738866100679624,"gamma":0.04410709276799715,"theta":-0.013668810649755142,"vega":0.006177835063329596,"rho":0.005526093140161046,"breakevenPct":2.056962025316454}],"put":[{"delta":0.1,"premium":1.3,"strike":5.557636888120569,"iv":4.299648214075628,"gamma":0.012136897936510406,"theta":-0.044299672155694594,"vega":0.006183482993732946,"rho":-0.002044475659529549,"breakevenPct":66.31616385980564},{"delta":0.15,"premium":1.2712423831776924,"strike":7.589867552569712,"iv":2.9653219900858576,"gamma":0.0230230781147092,"theta":-0.04194923937235493,"vega":0.00829670012569412,"rho":-0.002529243902699361,"breakevenPct":50.010876824430234},{"delta":0.2,"premium":0.5563364677017266,"strike":10.140841169254317,"iv":1.1627633176485004,"gamma":0.06661174222843774,"theta":-0.019304308678607662,"vega":0.009809245684348551,"rho":-0.002483184048263688,"breakevenPct":24.173222297843438},{"delta":0.25,"premium":0.7722418116435413,"strike":10.680604529108853,"iv":1.1559497576383,"gamma":0.07352790215660471,"theta":-0.020920780445448022,"vega":0.01074636199027062,"rho":-0.0031609462757809202,"breakevenPct":21.61105445043266},{"delta":0.3,"premium":0.988147155585356,"strike":11.22036788896339,"iv":1.1491361976280996,"gamma":0.08044406208477169,"theta":-0.022537252212288382,"vega":0.011683478296192687,"rho":-0.003838708503298152,"breakevenPct":19.048886603021884},{"delta":0.35,"premium":1.2040524995271706,"strike":11.760131248817927,"iv":1.1423226376178992,"gamma":0.08736022201293867,"theta":-0.02415372397912874,"vega":0.012620594602114756,"rho":-0.004516470730815384,"breakevenPct":16.486718755611108},{"delta":0.4,"premium":1.4199578434689855,"strike":12.299894608672464,"iv":1.1355090776076988,"gamma":0.09427638194110564,"theta":-0.0257701957459691,"vega":0.013557710908036825,"rho":-0.005194232958332616,"breakevenPct":13.924550908200333},{"delta":0.45,"premium":1.9253143961557806,"strike":13.027249251432785,"iv":1.1417558960984104,"gamma":0.09342224989142008,"theta":-0.025529032676356832,"vega":0.013467930731275857,"rho":-0.006098742452851367,"breakevenPct":12.168236904454076},{"delta":0.5,"premium":2.6011976338113643,"strike":13.865121033650452,"iv":1.1556970788996213,"gamma":0.08799034413690889,"theta":-0.024193466470836783,"vega":0.012773166889885144,"rho":-0.0071368373621111866,"breakevenPct":10.886681963298365},{"delta":0.55,"premium":3.2770808714669486,"strike":14.702992815868118,"iv":1.169638261700832,"gamma":0.0825584383823977,"theta":-0.022857900265316734,"vega":0.012078403048494432,"rho":-0.008174932271371007,"breakevenPct":9.605127022142652},{"delta":0.6,"premium":3.9529641091225316,"strike":15.540864598085783,"iv":1.1835794445020429,"gamma":0.0771265326278865,"theta":-0.021522334059796686,"vega":0.011383639207103719,"rho":-0.009213027180630825,"breakevenPct":8.323572080986942},{"delta":0.65,"premium":4.628847346778116,"strike":16.37873638030345,"iv":1.197520627303254,"gamma":0.0716946268733753,"theta":-0.020186767854276633,"vega":0.010688875365713005,"rho":-0.010251122089890645,"breakevenPct":7.042017139831229},{"delta":0.7,"premium":5.304730584433699,"strike":17.216608162521112,"iv":1.2114618101044647,"gamma":0.06626272111886411,"theta":-0.018851201648756585,"vega":0.009994111524322294,"rho":-0.011289216999150463,"breakevenPct":5.760462198675519},{"delta":0.75,"premium":5.980613822089283,"strike":18.05447994473878,"iv":1.2254029929056756,"gamma":0.06083081536435292,"theta":-0.017515635443236536,"vega":0.009299347682931582,"rho":-0.012327311908410283,"breakevenPct":4.478907257519806},{"delta":0.8,"premium":6.6564970597448685,"strike":18.89235172695645,"iv":1.2393441757068864,"gamma":0.055398909609841715,"theta":-0.016180069237716484,"vega":0.008604583841540867,"rho":-0.013365406817670105,"breakevenPct":3.1973523163640927},{"delta":0.85,"premium":7.332380297400451,"strike":19.73022350917411,"iv":1.2532853585080972,"gamma":0.049967003855330525,"theta":-0.014844503032196435,"vega":0.007909820000150156,"rho":-0.014403501726929922,"breakevenPct":1.915797375208383}]},"raw":{"call":[{"delta":0.1,"premium":0.12460953229321525,"strike":17.460953229321525,"iv":0.8116160014191137,"gamma":0.06109524420569767,"theta":-0.008886940128595701,"vega":0.006246848051260498,"rho":0.0008782586932535536,"breakevenPct":39.12628767100269},{"delta":0.15,"premium":0.186683872632397,"strike":14.855526878946005,"iv":0.5196349206576942,"gamma":0.11725422193470929,"theta":-0.00744970068459667,"vega":0.00765827470863918,"rho":0.0013067140346133866,"breakevenPct":19.00483189539874},{"delta":0.2,"premium":0.35135219192492384,"strike":14.581079680125127,"iv":0.5840180282560448,"gamma":0.11552952510872985,"theta":-0.009667408399621087,"vega":0.008388061041337214,"rho":0.0016792906391560859,"breakevenPct":18.136328101661785},{"delta":0.25,"premium":0.5160205112174505,"strike":14.306632481304248,"iv":0.6484011358543951,"gamma":0.11380482828275043,"theta":-0.011885116114645503,"vega":0.009117847374035249,"rho":0.002051867243698785,"breakevenPct":17.26782430792483},{"delta":0.3,"premium":0.6806888305099773,"strike":14.032185282483372,"iv":0.7127842434527455,"gamma":0.11208013145677101,"theta":-0.014102823829669918,"vega":0.009847633706733283,"rho":0.002424443848241484,"breakevenPct":16.399320514187874},{"delta":0.35,"premium":0.845357149802504,"strike":13.757738083662494,"iv":0.7771673510510959,"gamma":0.11035543463079157,"theta":-0.016320531544694334,"vega":0.010577420039431316,"rho":0.002797020452784183,"breakevenPct":15.530816720450918},{"delta":0.4,"premium":1.010025469095031,"strike":13.483290884841615,"iv":0.8415504586494464,"gamma":0.10863073780481215,"theta":-0.01853823925971875,"vega":0.011307206372129352,"rho":0.0031695970573268825,"breakevenPct":14.662312926713962},{"delta":0.45,"premium":1.1746937883875577,"strike":13.208843686020737,"iv":0.9059335662477968,"gamma":0.10690604097883273,"theta":-0.020755946974743165,"vega":0.012036992704827386,"rho":0.003542173661869581,"breakevenPct":13.793809132977007},{"delta":0.5,"premium":1.3393621076800846,"strike":12.934396487199859,"iv":0.9703166738461473,"gamma":0.1051813441528533,"theta":-0.022973654689767586,"vega":0.01276677903752542,"rho":0.00391475026641228,"breakevenPct":12.925305339240053},{"delta":0.55,"premium":1.5040304269726115,"strike":12.659949288378982,"iv":1.0346997814444978,"gamma":0.10345664732687387,"theta":-0.025191362404792,"vega":0.013496565370223455,"rho":0.00428732687095498,"breakevenPct":12.056801545503095},{"delta":0.6,"premium":1.6944998576488866,"strike":12.318269504521371,"iv":1.0562504805364146,"gamma":0.10017247648668917,"theta":-0.025445529500904805,"vega":0.0134696059609758,"rho":0.004640325020176493,"breakevenPct":10.860517105777355},{"delta":0.65,"premium":1.9210124736487202,"strike":11.882668319906307,"iv":1.0179659107249874,"gamma":0.09470977891309106,"theta":-0.022956703965221828,"vega":0.01238550112050684,"rho":0.004965972801307471,"breakevenPct":9.206335392049262},{"delta":0.7,"premium":2.1475250896485534,"strike":11.447067135291244,"iv":0.9796813409135605,"gamma":0.08924708133949294,"theta":-0.020467878429538854,"vega":0.011301396280037884,"rho":0.005291620582438448,"breakevenPct":7.552153678321172},{"delta":0.75,"premium":2.374037705648387,"strike":11.011465950676179,"iv":0.9413967711021335,"gamma":0.08378438376589482,"theta":-0.017979052893855874,"vega":0.010217291439568923,"rho":0.0056172683635694245,"breakevenPct":5.89797196459308},{"delta":0.8,"premium":2.60055032164822,"strike":10.575864766061114,"iv":0.9031122012907065,"gamma":0.07832168619229671,"theta":-0.015490227358172893,"vega":0.009133186599099962,"rho":0.005942916144700402,"breakevenPct":4.243790250864987},{"delta":0.85,"premium":2.8270629376480536,"strike":10.14026358144605,"iv":0.8648276314792795,"gamma":0.07285898861869859,"theta":-0.01300140182248992,"vega":0.008049081758631005,"rho":0.006268563925831379,"breakevenPct":2.5896085371368986},{"delta":0.9,"premium":4.406717283279377,"strike":8.493282716720623,"iv":1.2738866100679624,"gamma":0.04410709276799715,"theta":-0.013668810649755142,"vega":0.006177835063329596,"rho":0.005526093140161046,"breakevenPct":2.056962025316454}],"put":[{"delta":0.1,"premium":1.3,"strike":5.557636888120569,"iv":4.299648214075628,"gamma":0.012136897936510406,"theta":-0.044299672155694594,"vega":0.006183482993732946,"rho":-0.002044475659529549,"breakevenPct":66.31616385980564},{"delta":0.15,"premium":1.2712423831776924,"strike":7.589867552569712,"iv":2.9653219900858576,"gamma":0.0230230781147092,"theta":-0.04194923937235493,"vega":0.00829670012569412,"rho":-0.002529243902699361,"breakevenPct":50.010876824430234},{"delta":0.2,"premium":0.5563364677017266,"strike":10.140841169254317,"iv":1.1627633176485004,"gamma":0.06661174222843774,"theta":-0.019304308678607662,"vega":0.009809245684348551,"rho":-0.002483184048263688,"breakevenPct":24.173222297843438},{"delta":0.25,"premium":0.7722418116435413,"strike":10.680604529108853,"iv":1.1559497576383,"gamma":0.07352790215660471,"theta":-0.020920780445448022,"vega":0.01074636199027062,"rho":-0.0031609462757809202,"breakevenPct":21.61105445043266},{"delta":0.3,"premium":0.988147155585356,"strike":11.22036788896339,"iv":1.1491361976280996,"gamma":0.08044406208477169,"theta":-0.022537252212288382,"vega":0.011683478296192687,"rho":-0.003838708503298152,"breakevenPct":19.048886603021884},{"delta":0.35,"premium":1.2040524995271706,"strike":11.760131248817927,"iv":1.1423226376178992,"gamma":0.08736022201293867,"theta":-0.02415372397912874,"vega":0.012620594602114756,"rho":-0.004516470730815384,"breakevenPct":16.486718755611108},{"delta":0.4,"premium":1.4199578434689855,"strike":12.299894608672464,"iv":1.1355090776076988,"gamma":0.09427638194110564,"theta":-0.0257701957459691,"vega":0.013557710908036825,"rho":-0.005194232958332616,"breakevenPct":13.924550908200333},{"delta":0.45,"premium":1.9253143961557806,"strike":13.027249251432785,"iv":1.1417558960984104,"gamma":0.09342224989142008,"theta":-0.025529032676356832,"vega":0.013467930731275857,"rho":-0.006098742452851367,"breakevenPct":12.168236904454076},{"delta":0.5,"premium":2.6011976338113643,"strike":13.865121033650452,"iv":1.1556970788996213,"gamma":0.08799034413690889,"theta":-0.024193466470836783,"vega":0.012773166889885144,"rho":-0.0071368373621111866,"breakevenPct":10.886681963298365},{"delta":0.55,"premium":3.2770808714669486,"strike":14.702992815868118,"iv":1.169638261700832,"gamma":0.0825584383823977,"theta":-0.022857900265316734,"vega":0.012078403048494432,"rho":-0.008174932271371007,"breakevenPct":9.605127022142652},{"delta":0.6,"premium":3.9529641091225316,"strike":15.540864598085783,"iv":1.1835794445020429,"gamma":0.0771265326278865,"theta":-0.021522334059796686,"vega":0.011383639207103719,"rho":-0.009213027180630825,"breakevenPct":8.323572080986942},{"delta":0.65,"premium":4.628847346778116,"strike":16.37873638030345,"iv":1.197520627303254,"gamma":0.0716946268733753,"theta":-0.020186767854276633,"vega":0.010688875365713005,"rho":-0.010251122089890645,"breakevenPct":7.042017139831229},{"delta":0.7,"premium":5.304730584433699,"strike":17.216608162521112,"iv":1.2114618101044647,"gamma":0.06626272111886411,"theta":-0.018851201648756585,"vega":0.009994111524322294,"rho":-0.011289216999150463,"breakevenPct":5.760462198675519},{"delta":0.75,"premium":5.980613822089283,"strike":18.05447994473878,"iv":1.2254029929056756,"gamma":0.06083081536435292,"theta":-0.017515635443236536,"vega":0.009299347682931582,"rho":-0.012327311908410283,"breakevenPct":4.478907257519806},{"delta":0.8,"premium":6.6564970597448685,"strike":18.89235172695645,"iv":1.2393441757068864,"gamma":0.055398909609841715,"theta":-0.016180069237716484,"vega":0.008604583841540867,"rho":-0.013365406817670105,"breakevenPct":3.1973523163640927},{"delta":0.85,"premium":7.332380297400451,"strike":19.73022350917411,"iv":1.2532853585080972,"gamma":0.049967003855330525,"theta":-0.014844503032196435,"vega":0.007909820000150156,"rho":-0.014403501726929922,"breakevenPct":1.915797375208383}]}},"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"}}