{"symbol":"BPRE","url":"https://intraalpha.com/companies/BPRE","capturedAt":"2026-10-22T23:57:18.899Z","state":"partial","quote":{"symbol":"BPRE","last_price":12.37,"prev_close":12.3,"regular_close":12.37,"change":0.07,"change_pct":0.5691,"regular_change":0.07,"regular_change_pct":0.5691,"extended_change":0,"extended_change_pct":0,"bid":12.37,"ask":12.47,"bid_size":600,"ask_size":100,"volume":991369,"vwap":12.400518,"open":12.35,"high":12.49,"low":12.27,"close":12.37,"trade_count":3117,"last_trade_at":"2026-10-22T23:00:00.001851464Z","last_quote_at":"2026-10-22T23:55:04.479180507Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:15.031092085-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:49.709Z","bars":[{"c":12.56,"h":12.59,"l":12.56,"n":2,"o":12.59,"t":"2026-10-15T13:30:00Z","v":200,"vw":12.575},{"c":12.7,"h":12.8082,"l":12.55,"n":34,"o":12.55,"t":"2026-10-15T13:35:00Z","v":20584,"vw":12.562875},{"c":12.655,"h":12.655,"l":12.655,"n":1,"o":12.655,"t":"2026-10-15T13:40:00Z","v":240,"vw":12.655},{"c":12.655,"h":12.67,"l":12.655,"n":4,"o":12.67,"t":"2026-10-15T13:45:00Z","v":1797,"vw":12.659953},{"c":12.67,"h":12.67,"l":12.66,"n":5,"o":12.66,"t":"2026-10-15T13:50:00Z","v":1475,"vw":12.662034},{"c":12.67,"h":12.67,"l":12.63,"n":21,"o":12.6301,"t":"2026-10-15T13:55:00Z","v":5110,"vw":12.637357},{"c":12.675,"h":12.7,"l":12.675,"n":11,"o":12.6875,"t":"2026-10-15T14:00:00Z","v":7366,"vw":12.680178},{"c":12.65,"h":12.68,"l":12.64,"n":23,"o":12.675,"t":"2026-10-15T14:05:00Z","v":7838,"vw":12.653657},{"c":12.63,"h":12.64,"l":12.63,"n":8,"o":12.64,"t":"2026-10-15T14:10:00Z","v":1711,"vw":12.631323},{"c":12.64,"h":12.64,"l":12.6,"n":18,"o":12.635,"t":"2026-10-15T14:15:00Z","v":7668,"vw":12.627838},{"c":12.62,"h":12.64,"l":12.62,"n":3,"o":12.6366,"t":"2026-10-15T14:20:00Z","v":2138,"vw":12.630135},{"c":12.61,"h":12.63,"l":12.6,"n":80,"o":12.62,"t":"2026-10-15T14:25:00Z","v":19974,"vw":12.607304},{"c":12.635,"h":12.635,"l":12.6032,"n":40,"o":12.61,"t":"2026-10-15T14:30:00Z","v":21480,"vw":12.621403},{"c":12.62,"h":12.635,"l":12.62,"n":9,"o":12.635,"t":"2026-10-15T14:35:00Z","v":7304,"vw":12.627512},{"c":12.65,"h":12.655,"l":12.62,"n":59,"o":12.635,"t":"2026-10-15T14:40:00Z","v":8430,"vw":12.643334},{"c":12.625,"h":12.64,"l":12.62,"n":30,"o":12.64,"t":"2026-10-15T14:45:00Z","v":10697,"vw":12.636077},{"c":12.6003,"h":12.625,"l":12.6003,"n":17,"o":12.625,"t":"2026-10-15T14:50:00Z","v":7563,"vw":12.615059},{"c":12.6,"h":12.61,"l":12.6,"n":19,"o":12.61,"t":"2026-10-15T14:55:00Z","v":8648,"vw":12.601237},{"c":12.5967,"h":12.5967,"l":12.5844,"n":10,"o":12.595,"t":"2026-10-15T15:00:00Z","v":8648,"vw":12.593664},{"c":12.61,"h":12.61,"l":12.595,"n":27,"o":12.595,"t":"2026-10-15T15:05:00Z","v":10467,"vw":12.607265},{"c":12.64,"h":12.64,"l":12.615,"n":45,"o":12.619,"t":"2026-10-15T15:10:00Z","v":5831,"vw":12.622281},{"c":12.63,"h":12.63,"l":12.61,"n":37,"o":12.62,"t":"2026-10-15T15:15:00Z","v":7676,"vw":12.621766},{"c":12.63,"h":12.64,"l":12.62,"n":22,"o":12.63,"t":"2026-10-15T15:20:00Z","v":7994,"vw":12.629658},{"c":12.59,"h":12.64,"l":12.59,"n":76,"o":12.64,"t":"2026-10-15T15:25:00Z","v":27749,"vw":12.60703},{"c":12.57,"h":12.5977,"l":12.57,"n":51,"o":12.59,"t":"2026-10-15T15:30:00Z","v":14295,"vw":12.583816},{"c":12.565,"h":12.5753,"l":12.55,"n":31,"o":12.562,"t":"2026-10-15T15:35:00Z","v":12307,"vw":12.562154},{"c":12.58,"h":12.59,"l":12.5601,"n":29,"o":12.57,"t":"2026-10-15T15:40:00Z","v":5462,"vw":12.578659},{"c":12.58,"h":12.58,"l":12.5532,"n":38,"o":12.575,"t":"2026-10-15T15:45:00Z","v":17601,"vw":12.572677},{"c":12.58,"h":12.6,"l":12.5725,"n":10,"o":12.5725,"t":"2026-10-15T15:50:00Z","v":9449,"vw":12.581547},{"c":12.56,"h":12.565,"l":12.55,"n":23,"o":12.56,"t":"2026-10-15T15:55:00Z","v":6406,"vw":12.557625},{"c":12.55,"h":12.56,"l":12.545,"n":12,"o":12.56,"t":"2026-10-15T16:00:00Z","v":4526,"vw":12.546337},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-10-15T16:05:00Z","v":2017,"vw":12.56},{"c":12.54,"h":12.55,"l":12.53,"n":23,"o":12.55,"t":"2026-10-15T16:10:00Z","v":4515,"vw":12.541309},{"c":12.5517,"h":12.5595,"l":12.54,"n":23,"o":12.54,"t":"2026-10-15T16:15:00Z","v":5623,"vw":12.549734},{"c":12.54,"h":12.5568,"l":12.54,"n":24,"o":12.5568,"t":"2026-10-15T16:20:00Z","v":6049,"vw":12.541165},{"c":12.535,"h":12.5467,"l":12.5252,"n":14,"o":12.54,"t":"2026-10-15T16:25:00Z","v":2982,"vw":12.538784},{"c":12.56,"h":12.56,"l":12.535,"n":34,"o":12.535,"t":"2026-10-15T16:30:00Z","v":6781,"vw":12.543644},{"c":12.57,"h":12.57,"l":12.53,"n":81,"o":12.53,"t":"2026-10-15T16:35:00Z","v":52408,"vw":12.552303},{"c":12.575,"h":12.575,"l":12.5522,"n":6,"o":12.575,"t":"2026-10-15T16:40:00Z","v":3762,"vw":12.564189},{"c":12.555,"h":12.555,"l":12.53,"n":10,"o":12.55,"t":"2026-10-15T16:45:00Z","v":3084,"vw":12.544183},{"c":12.54,"h":12.58,"l":12.53,"n":12,"o":12.555,"t":"2026-10-15T16:50:00Z","v":12331,"vw":12.572062},{"c":12.52,"h":12.565,"l":12.52,"n":14,"o":12.53,"t":"2026-10-15T16:55:00Z","v":1828,"vw":12.5303},{"c":12.5,"h":12.53,"l":12.5,"n":50,"o":12.51,"t":"2026-10-15T17:00:00Z","v":12434,"vw":12.51437},{"c":12.53,"h":12.53,"l":12.48,"n":66,"o":12.51,"t":"2026-10-15T17:05:00Z","v":13821,"vw":12.505351},{"c":12.54,"h":12.5527,"l":12.51,"n":48,"o":12.53,"t":"2026-10-15T17:10:00Z","v":12865,"vw":12.529335},{"c":12.51,"h":12.57,"l":12.51,"n":14,"o":12.54,"t":"2026-10-15T17:15:00Z","v":17570,"vw":12.561497},{"c":12.535,"h":12.5401,"l":12.51,"n":44,"o":12.5143,"t":"2026-10-15T17:20:00Z","v":9666,"vw":12.528751},{"c":12.525,"h":12.53,"l":12.51,"n":22,"o":12.51,"t":"2026-10-15T17:25:00Z","v":3635,"vw":12.518264},{"c":12.515,"h":12.535,"l":12.5,"n":73,"o":12.535,"t":"2026-10-15T17:30:00Z","v":84907,"vw":12.501876},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-15T17:35:00Z","v":900,"vw":12.51},{"c":12.51,"h":12.52,"l":12.51,"n":15,"o":12.52,"t":"2026-10-15T17:40:00Z","v":2482,"vw":12.515301},{"c":12.52,"h":12.52,"l":12.5,"n":28,"o":12.51,"t":"2026-10-15T17:45:00Z","v":11035,"vw":12.515968},{"c":12.51,"h":12.5117,"l":12.5,"n":22,"o":12.51,"t":"2026-10-15T17:50:00Z","v":4286,"vw":12.503305},{"c":12.495,"h":12.5208,"l":12.49,"n":31,"o":12.5166,"t":"2026-10-15T17:55:00Z","v":9091,"vw":12.502256},{"c":12.4956,"h":12.51,"l":12.48,"n":20,"o":12.495,"t":"2026-10-15T18:00:00Z","v":6731,"vw":12.498919},{"c":12.515,"h":12.5499,"l":12.48,"n":22,"o":12.4956,"t":"2026-10-15T18:05:00Z","v":5483,"vw":12.52091},{"c":12.52,"h":12.52,"l":12.5,"n":24,"o":12.5,"t":"2026-10-15T18:10:00Z","v":11185,"vw":12.506402},{"c":12.52,"h":12.52,"l":12.51,"n":32,"o":12.515,"t":"2026-10-15T18:15:00Z","v":12666,"vw":12.514412},{"c":12.5,"h":12.53,"l":12.5,"n":45,"o":12.52,"t":"2026-10-15T18:20:00Z","v":31646,"vw":12.504129},{"c":12.51,"h":12.53,"l":12.5,"n":16,"o":12.51,"t":"2026-10-15T18:25:00Z","v":5614,"vw":12.51513},{"c":12.495,"h":12.52,"l":12.47,"n":50,"o":12.52,"t":"2026-10-15T18:30:00Z","v":37731,"vw":12.485996},{"c":12.495,"h":12.495,"l":12.48,"n":4,"o":12.495,"t":"2026-10-15T18:35:00Z","v":1137,"vw":12.492361},{"c":12.5,"h":12.515,"l":12.495,"n":10,"o":12.495,"t":"2026-10-15T18:40:00Z","v":2118,"vw":12.498813},{"c":12.525,"h":12.525,"l":12.5,"n":25,"o":12.5,"t":"2026-10-15T18:45:00Z","v":8591,"vw":12.504989},{"c":12.505,"h":12.5334,"l":12.5,"n":15,"o":12.5001,"t":"2026-10-15T18:50:00Z","v":4529,"vw":12.508604},{"c":12.52,"h":12.52,"l":12.495,"n":39,"o":12.5,"t":"2026-10-15T18:55:00Z","v":11831,"vw":12.503431},{"c":12.48,"h":12.54,"l":12.48,"n":58,"o":12.52,"t":"2026-10-15T19:00:00Z","v":17281,"vw":12.504053},{"c":12.53,"h":12.5499,"l":12.5,"n":23,"o":12.5,"t":"2026-10-15T19:05:00Z","v":7072,"vw":12.532135},{"c":12.535,"h":12.55,"l":12.51,"n":29,"o":12.53,"t":"2026-10-15T19:10:00Z","v":17343,"vw":12.531274},{"c":12.55,"h":12.55,"l":12.52,"n":25,"o":12.545,"t":"2026-10-15T19:15:00Z","v":9974,"vw":12.540684},{"c":12.52,"h":12.52,"l":12.52,"n":4,"o":12.52,"t":"2026-10-15T19:20:00Z","v":263,"vw":12.52},{"c":12.5,"h":12.54,"l":12.5,"n":55,"o":12.52,"t":"2026-10-15T19:25:00Z","v":10096,"vw":12.507046},{"c":12.5448,"h":12.5448,"l":12.535,"n":2,"o":12.535,"t":"2026-10-15T19:30:00Z","v":817,"vw":12.543397},{"c":12.55,"h":12.55,"l":12.53,"n":5,"o":12.53,"t":"2026-10-15T19:35:00Z","v":3823,"vw":12.540973},{"c":12.525,"h":12.525,"l":12.5,"n":38,"o":12.5,"t":"2026-10-15T19:40:00Z","v":7678,"vw":12.517094},{"c":12.505,"h":12.5299,"l":12.49,"n":28,"o":12.52,"t":"2026-10-15T19:45:00Z","v":12375,"vw":12.512996},{"c":12.48,"h":12.505,"l":12.48,"n":25,"o":12.49,"t":"2026-10-15T19:50:00Z","v":5806,"vw":12.483855},{"c":12.48,"h":12.52,"l":12.47,"n":85,"o":12.4873,"t":"2026-10-15T19:55:00Z","v":8255,"vw":12.499352},{"c":12.49,"h":12.49,"l":12.49,"n":4,"o":12.49,"t":"2026-10-15T20:00:00Z","v":626,"vw":12.49},{"c":12.6,"h":12.6,"l":12.5399,"n":15,"o":12.55,"t":"2026-10-16T13:30:00Z","v":15900,"vw":12.55847},{"c":12.52,"h":12.54,"l":12.52,"n":18,"o":12.54,"t":"2026-10-16T13:35:00Z","v":4500,"vw":12.538222},{"c":12.53,"h":12.595,"l":12.53,"n":22,"o":12.55,"t":"2026-10-16T13:40:00Z","v":14174,"vw":12.551081},{"c":12.5044,"h":12.56,"l":12.5,"n":87,"o":12.545,"t":"2026-10-16T13:45:00Z","v":35640,"vw":12.532865},{"c":12.49,"h":12.5,"l":12.49,"n":5,"o":12.5,"t":"2026-10-16T13:50:00Z","v":2637,"vw":12.493802},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-16T13:55:00Z","v":1001,"vw":12.53},{"c":12.455,"h":12.49,"l":12.42,"n":63,"o":12.49,"t":"2026-10-16T14:00:00Z","v":27237,"vw":12.449114},{"c":12.44,"h":12.475,"l":12.435,"n":19,"o":12.475,"t":"2026-10-16T14:05:00Z","v":7909,"vw":12.455856},{"c":12.437,"h":12.4599,"l":12.42,"n":22,"o":12.42,"t":"2026-10-16T14:10:00Z","v":7681,"vw":12.433993},{"c":12.44,"h":12.4413,"l":12.43,"n":29,"o":12.43,"t":"2026-10-16T14:15:00Z","v":6370,"vw":12.43816},{"c":12.45,"h":12.45,"l":12.4268,"n":12,"o":12.4268,"t":"2026-10-16T14:20:00Z","v":9745,"vw":12.440216},{"c":12.45,"h":12.51,"l":12.44,"n":11,"o":12.475,"t":"2026-10-16T14:25:00Z","v":8092,"vw":12.449773},{"c":12.44,"h":12.46,"l":12.44,"n":14,"o":12.46,"t":"2026-10-16T14:30:00Z","v":26325,"vw":12.440962},{"c":12.44,"h":12.4518,"l":12.43,"n":20,"o":12.45,"t":"2026-10-16T14:35:00Z","v":3428,"vw":12.438607},{"c":12.43,"h":12.4641,"l":12.43,"n":11,"o":12.45,"t":"2026-10-16T14:40:00Z","v":3150,"vw":12.44637},{"c":12.4247,"h":12.4499,"l":12.4247,"n":3,"o":12.4499,"t":"2026-10-16T14:45:00Z","v":5110,"vw":12.439109},{"c":12.435,"h":12.449,"l":12.435,"n":5,"o":12.435,"t":"2026-10-16T14:50:00Z","v":10887,"vw":12.440185},{"c":12.435,"h":12.435,"l":12.42,"n":46,"o":12.435,"t":"2026-10-16T14:55:00Z","v":11898,"vw":12.427585},{"c":12.4301,"h":12.435,"l":12.4301,"n":3,"o":12.435,"t":"2026-10-16T15:00:00Z","v":250,"vw":12.432416},{"c":12.435,"h":12.435,"l":12.43,"n":9,"o":12.43,"t":"2026-10-16T15:05:00Z","v":4611,"vw":12.432548},{"c":12.4388,"h":12.4388,"l":12.435,"n":4,"o":12.435,"t":"2026-10-16T15:10:00Z","v":318,"vw":12.437208},{"c":12.44,"h":12.4597,"l":12.435,"n":20,"o":12.435,"t":"2026-10-16T15:15:00Z","v":8955,"vw":12.452682},{"c":12.44,"h":12.4499,"l":12.4387,"n":6,"o":12.44,"t":"2026-10-16T15:20:00Z","v":1575,"vw":12.440546},{"c":12.44,"h":12.448,"l":12.4321,"n":6,"o":12.44,"t":"2026-10-16T15:25:00Z","v":3685,"vw":12.439466},{"c":12.465,"h":12.47,"l":12.4385,"n":32,"o":12.45,"t":"2026-10-16T15:30:00Z","v":10442,"vw":12.44935},{"c":12.45,"h":12.465,"l":12.4401,"n":55,"o":12.465,"t":"2026-10-16T15:35:00Z","v":59727,"vw":12.4509},{"c":12.4699,"h":12.4699,"l":12.45,"n":12,"o":12.45,"t":"2026-10-16T15:40:00Z","v":6535,"vw":12.467541},{"c":12.47,"h":12.49,"l":12.46,"n":70,"o":12.4661,"t":"2026-10-16T15:45:00Z","v":20410,"vw":12.474897},{"c":12.4614,"h":12.47,"l":12.46,"n":14,"o":12.47,"t":"2026-10-16T15:50:00Z","v":5054,"vw":12.46557},{"c":12.4283,"h":12.47,"l":12.4283,"n":22,"o":12.47,"t":"2026-10-16T15:55:00Z","v":8448,"vw":12.43918},{"c":12.43,"h":12.44,"l":12.41,"n":9,"o":12.44,"t":"2026-10-16T16:00:00Z","v":1551,"vw":12.425035},{"c":12.41,"h":12.43,"l":12.41,"n":56,"o":12.43,"t":"2026-10-16T16:05:00Z","v":12077,"vw":12.419293},{"c":12.42,"h":12.42,"l":12.4,"n":68,"o":12.41,"t":"2026-10-16T16:10:00Z","v":17060,"vw":12.407401},{"c":12.42,"h":12.43,"l":12.42,"n":10,"o":12.4226,"t":"2026-10-16T16:15:00Z","v":5653,"vw":12.422869},{"c":12.425,"h":12.43,"l":12.41,"n":21,"o":12.43,"t":"2026-10-16T16:20:00Z","v":5085,"vw":12.414301},{"c":12.42,"h":12.43,"l":12.4,"n":43,"o":12.41,"t":"2026-10-16T16:25:00Z","v":27832,"vw":12.406931},{"c":12.43,"h":12.43,"l":12.42,"n":17,"o":12.42,"t":"2026-10-16T16:30:00Z","v":4479,"vw":12.421208},{"c":12.41,"h":12.4299,"l":12.41,"n":20,"o":12.421,"t":"2026-10-16T16:35:00Z","v":16175,"vw":12.415479},{"c":12.41,"h":12.41,"l":12.41,"n":13,"o":12.41,"t":"2026-10-16T16:40:00Z","v":2380,"vw":12.41},{"c":12.41,"h":12.415,"l":12.41,"n":5,"o":12.415,"t":"2026-10-16T16:45:00Z","v":1300,"vw":12.411538},{"c":12.41,"h":12.4142,"l":12.41,"n":16,"o":12.41,"t":"2026-10-16T16:50:00Z","v":5400,"vw":12.410779},{"c":12.42,"h":12.42,"l":12.41,"n":13,"o":12.41,"t":"2026-10-16T16:55:00Z","v":8023,"vw":12.412888},{"c":12.42,"h":12.42,"l":12.4,"n":7,"o":12.41,"t":"2026-10-16T17:00:00Z","v":1281,"vw":12.410406},{"c":12.41,"h":12.41,"l":12.39,"n":39,"o":12.41,"t":"2026-10-16T17:05:00Z","v":31455,"vw":12.400286},{"c":12.38,"h":12.38,"l":12.37,"n":50,"o":12.38,"t":"2026-10-16T17:10:00Z","v":16293,"vw":12.378797},{"c":12.39,"h":12.39,"l":12.37,"n":32,"o":12.3772,"t":"2026-10-16T17:15:00Z","v":23093,"vw":12.380346},{"c":12.385,"h":12.39,"l":12.385,"n":30,"o":12.39,"t":"2026-10-16T17:20:00Z","v":7432,"vw":12.386204},{"c":12.39,"h":12.39,"l":12.385,"n":28,"o":12.39,"t":"2026-10-16T17:25:00Z","v":9069,"vw":12.386794},{"c":12.395,"h":12.4,"l":12.3826,"n":25,"o":12.3826,"t":"2026-10-16T17:30:00Z","v":5722,"vw":12.392161},{"c":12.39,"h":12.4,"l":12.39,"n":33,"o":12.39,"t":"2026-10-16T17:35:00Z","v":5276,"vw":12.39297},{"c":12.38,"h":12.4,"l":12.37,"n":52,"o":12.395,"t":"2026-10-16T17:40:00Z","v":24753,"vw":12.388454},{"c":12.37,"h":12.3803,"l":12.35,"n":51,"o":12.38,"t":"2026-10-16T17:45:00Z","v":27644,"vw":12.368296},{"c":12.35,"h":12.3788,"l":12.32,"n":53,"o":12.37,"t":"2026-10-16T17:50:00Z","v":30351,"vw":12.352271},{"c":12.34,"h":12.3599,"l":12.34,"n":50,"o":12.35,"t":"2026-10-16T17:55:00Z","v":9949,"vw":12.346107},{"c":12.3401,"h":12.3414,"l":12.34,"n":11,"o":12.34,"t":"2026-10-16T18:00:00Z","v":1842,"vw":12.340342},{"c":12.345,"h":12.345,"l":12.34,"n":16,"o":12.34,"t":"2026-10-16T18:05:00Z","v":5600,"vw":12.340743},{"c":12.35,"h":12.35,"l":12.345,"n":20,"o":12.345,"t":"2026-10-16T18:10:00Z","v":5859,"vw":12.349659},{"c":12.34,"h":12.36,"l":12.34,"n":7,"o":12.36,"t":"2026-10-16T18:15:00Z","v":2213,"vw":12.34855},{"c":12.345,"h":12.3599,"l":12.34,"n":17,"o":12.345,"t":"2026-10-16T18:20:00Z","v":4622,"vw":12.347371},{"c":12.345,"h":12.35,"l":12.33,"n":23,"o":12.345,"t":"2026-10-16T18:25:00Z","v":7539,"vw":12.339773},{"c":12.345,"h":12.36,"l":12.335,"n":28,"o":12.34,"t":"2026-10-16T18:30:00Z","v":10279,"vw":12.345298},{"c":12.34,"h":12.345,"l":12.33,"n":30,"o":12.345,"t":"2026-10-16T18:35:00Z","v":18575,"vw":12.333276},{"c":12.34,"h":12.35,"l":12.34,"n":18,"o":12.34,"t":"2026-10-16T18:40:00Z","v":8505,"vw":12.340246},{"c":12.34,"h":12.35,"l":12.34,"n":4,"o":12.35,"t":"2026-10-16T18:45:00Z","v":661,"vw":12.344178},{"c":12.3499,"h":12.35,"l":12.33,"n":16,"o":12.3499,"t":"2026-10-16T18:50:00Z","v":5775,"vw":12.341793},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-10-16T18:55:00Z","v":396,"vw":12.34},{"c":12.34,"h":12.35,"l":12.34,"n":10,"o":12.34,"t":"2026-10-16T19:00:00Z","v":6749,"vw":12.345413},{"c":12.33,"h":12.3499,"l":12.33,"n":11,"o":12.34,"t":"2026-10-16T19:05:00Z","v":6853,"vw":12.342486},{"c":12.34,"h":12.35,"l":12.33,"n":42,"o":12.34,"t":"2026-10-16T19:10:00Z","v":9590,"vw":12.338984},{"c":12.3599,"h":12.3599,"l":12.35,"n":12,"o":12.35,"t":"2026-10-16T19:15:00Z","v":8244,"vw":12.358322},{"c":12.36,"h":12.38,"l":12.36,"n":21,"o":12.37,"t":"2026-10-16T19:20:00Z","v":6257,"vw":12.365776},{"c":12.385,"h":12.385,"l":12.36,"n":5,"o":12.36,"t":"2026-10-16T19:25:00Z","v":6432,"vw":12.364973},{"c":12.4,"h":12.42,"l":12.3709,"n":32,"o":12.4,"t":"2026-10-16T19:30:00Z","v":13622,"vw":12.398094},{"c":12.39,"h":12.41,"l":12.38,"n":48,"o":12.4,"t":"2026-10-16T19:35:00Z","v":34405,"vw":12.386428},{"c":12.39,"h":12.4,"l":12.38,"n":11,"o":12.38,"t":"2026-10-16T19:40:00Z","v":3176,"vw":12.386314},{"c":12.32,"h":12.4,"l":12.32,"n":99,"o":12.4,"t":"2026-10-16T19:45:00Z","v":36710,"vw":12.352752},{"c":12.345,"h":12.345,"l":12.29,"n":71,"o":12.345,"t":"2026-10-16T19:50:00Z","v":29270,"vw":12.316878},{"c":12.34,"h":12.37,"l":12.31,"n":187,"o":12.34,"t":"2026-10-16T19:55:00Z","v":41672,"vw":12.341268},{"c":12.4101,"h":12.4101,"l":12.34,"n":4,"o":12.34,"t":"2026-10-16T20:00:00Z","v":44817,"vw":12.393208},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T12:55:00Z","v":100,"vw":13},{"c":12.5,"h":12.5197,"l":12.35,"n":17,"o":12.35,"t":"2026-10-19T13:30:00Z","v":16714,"vw":12.381025},{"c":12.38,"h":12.425,"l":12.38,"n":20,"o":12.42,"t":"2026-10-19T13:35:00Z","v":7301,"vw":12.407711},{"c":12.35,"h":12.4081,"l":12.345,"n":45,"o":12.38,"t":"2026-10-19T13:40:00Z","v":12836,"vw":12.358899},{"c":12.375,"h":12.375,"l":12.35,"n":16,"o":12.35,"t":"2026-10-19T13:45:00Z","v":7092,"vw":12.374645},{"c":12.29,"h":12.38,"l":12.29,"n":44,"o":12.37,"t":"2026-10-19T13:50:00Z","v":13057,"vw":12.311042},{"c":12.33,"h":12.35,"l":12.3,"n":11,"o":12.33,"t":"2026-10-19T13:55:00Z","v":2464,"vw":12.327265},{"c":12.3421,"h":12.3421,"l":12.325,"n":3,"o":12.325,"t":"2026-10-19T14:00:00Z","v":775,"vw":12.3307},{"c":12.3048,"h":12.3425,"l":12.3048,"n":5,"o":12.3413,"t":"2026-10-19T14:05:00Z","v":1768,"vw":12.334103},{"c":12.32,"h":12.35,"l":12.296,"n":17,"o":12.35,"t":"2026-10-19T14:10:00Z","v":14000,"vw":12.34704},{"c":12.315,"h":12.3168,"l":12.284,"n":22,"o":12.3,"t":"2026-10-19T14:15:00Z","v":3745,"vw":12.313235},{"c":12.32,"h":12.3338,"l":12.3,"n":17,"o":12.3305,"t":"2026-10-19T14:20:00Z","v":2912,"vw":12.317146},{"c":12.3001,"h":12.32,"l":12.3001,"n":3,"o":12.32,"t":"2026-10-19T14:25:00Z","v":1322,"vw":12.312474},{"c":12.3326,"h":12.3326,"l":12.3056,"n":5,"o":12.3056,"t":"2026-10-19T14:30:00Z","v":840,"vw":12.309334},{"c":12.332,"h":12.3326,"l":12.3,"n":21,"o":12.3326,"t":"2026-10-19T14:35:00Z","v":1547,"vw":12.310897},{"c":12.3,"h":12.3323,"l":12.3,"n":7,"o":12.3323,"t":"2026-10-19T14:40:00Z","v":779,"vw":12.305},{"c":12.3,"h":12.33,"l":12.3,"n":8,"o":12.33,"t":"2026-10-19T14:45:00Z","v":1019,"vw":12.305},{"c":12.3,"h":12.3,"l":12.3,"n":5,"o":12.3,"t":"2026-10-19T14:50:00Z","v":454,"vw":12.3},{"c":12.315,"h":12.3299,"l":12.3,"n":11,"o":12.31,"t":"2026-10-19T14:55:00Z","v":1995,"vw":12.320481},{"c":12.31,"h":12.3165,"l":12.31,"n":32,"o":12.31,"t":"2026-10-19T15:00:00Z","v":12812,"vw":12.310965},{"c":12.3,"h":12.3252,"l":12.3,"n":13,"o":12.32,"t":"2026-10-19T15:05:00Z","v":4074,"vw":12.314855},{"c":12.315,"h":12.3243,"l":12.3028,"n":5,"o":12.3156,"t":"2026-10-19T15:10:00Z","v":2357,"vw":12.305043},{"c":12.325,"h":12.3279,"l":12.31,"n":14,"o":12.3279,"t":"2026-10-19T15:15:00Z","v":5254,"vw":12.323703},{"c":12.33,"h":12.33,"l":12.32,"n":4,"o":12.33,"t":"2026-10-19T15:20:00Z","v":2940,"vw":12.321026},{"c":12.355,"h":12.355,"l":12.335,"n":15,"o":12.34,"t":"2026-10-19T15:25:00Z","v":2245,"vw":12.343031},{"c":12.345,"h":12.35,"l":12.33,"n":21,"o":12.33,"t":"2026-10-19T15:30:00Z","v":8400,"vw":12.331767},{"c":12.33,"h":12.345,"l":12.33,"n":8,"o":12.345,"t":"2026-10-19T15:35:00Z","v":8672,"vw":12.336049},{"c":12.3299,"h":12.3299,"l":12.31,"n":18,"o":12.32,"t":"2026-10-19T15:40:00Z","v":7111,"vw":12.320889},{"c":12.33,"h":12.33,"l":12.31,"n":21,"o":12.3127,"t":"2026-10-19T15:45:00Z","v":3905,"vw":12.323904},{"c":12.31,"h":12.33,"l":12.31,"n":43,"o":12.33,"t":"2026-10-19T15:50:00Z","v":14910,"vw":12.31313},{"c":12.2884,"h":12.32,"l":12.2884,"n":45,"o":12.3172,"t":"2026-10-19T15:55:00Z","v":34355,"vw":12.307548},{"c":12.27,"h":12.2884,"l":12.26,"n":74,"o":12.285,"t":"2026-10-19T16:00:00Z","v":10697,"vw":12.273698},{"c":12.27,"h":12.2799,"l":12.27,"n":6,"o":12.2799,"t":"2026-10-19T16:05:00Z","v":3450,"vw":12.271228},{"c":12.265,"h":12.27,"l":12.24,"n":105,"o":12.27,"t":"2026-10-19T16:10:00Z","v":29293,"vw":12.252888},{"c":12.265,"h":12.2801,"l":12.265,"n":4,"o":12.2801,"t":"2026-10-19T16:15:00Z","v":6208,"vw":12.267916},{"c":12.29,"h":12.29,"l":12.265,"n":26,"o":12.28,"t":"2026-10-19T16:20:00Z","v":7615,"vw":12.285743},{"c":12.28,"h":12.3,"l":12.27,"n":33,"o":12.27,"t":"2026-10-19T16:25:00Z","v":10066,"vw":12.287809},{"c":12.2728,"h":12.28,"l":12.265,"n":10,"o":12.28,"t":"2026-10-19T16:30:00Z","v":7502,"vw":12.272936},{"c":12.2862,"h":12.2862,"l":12.285,"n":12,"o":12.285,"t":"2026-10-19T16:35:00Z","v":3564,"vw":12.285704},{"c":12.275,"h":12.275,"l":12.27,"n":10,"o":12.27,"t":"2026-10-19T16:40:00Z","v":2984,"vw":12.273448},{"c":12.275,"h":12.275,"l":12.275,"n":2,"o":12.275,"t":"2026-10-19T16:45:00Z","v":320,"vw":12.275},{"c":12.27,"h":12.3,"l":12.27,"n":48,"o":12.29,"t":"2026-10-19T16:50:00Z","v":16155,"vw":12.288323},{"c":12.32,"h":12.32,"l":12.27,"n":50,"o":12.295,"t":"2026-10-19T16:55:00Z","v":8161,"vw":12.303866},{"c":12.3107,"h":12.34,"l":12.3107,"n":43,"o":12.32,"t":"2026-10-19T17:00:00Z","v":13373,"vw":12.321207},{"c":12.315,"h":12.315,"l":12.3,"n":11,"o":12.3111,"t":"2026-10-19T17:05:00Z","v":8077,"vw":12.3103},{"c":12.315,"h":12.315,"l":12.315,"n":4,"o":12.315,"t":"2026-10-19T17:10:00Z","v":368,"vw":12.315},{"c":12.28,"h":12.3,"l":12.28,"n":21,"o":12.3,"t":"2026-10-19T17:15:00Z","v":20099,"vw":12.29668},{"c":12.28,"h":12.2837,"l":12.27,"n":9,"o":12.27,"t":"2026-10-19T17:20:00Z","v":2627,"vw":12.271858},{"c":12.3171,"h":12.3171,"l":12.28,"n":50,"o":12.28,"t":"2026-10-19T17:25:00Z","v":5350,"vw":12.288708},{"c":12.29,"h":12.3162,"l":12.29,"n":19,"o":12.305,"t":"2026-10-19T17:30:00Z","v":7517,"vw":12.294108},{"c":12.29,"h":12.305,"l":12.29,"n":12,"o":12.305,"t":"2026-10-19T17:35:00Z","v":5097,"vw":12.291378},{"c":12.3,"h":12.3,"l":12.29,"n":10,"o":12.3,"t":"2026-10-19T17:40:00Z","v":4010,"vw":12.299499},{"c":12.2901,"h":12.305,"l":12.29,"n":17,"o":12.305,"t":"2026-10-19T17:45:00Z","v":2994,"vw":12.294939},{"c":12.285,"h":12.3,"l":12.27,"n":30,"o":12.3,"t":"2026-10-19T17:50:00Z","v":14714,"vw":12.281092},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-10-19T17:55:00Z","v":755,"vw":12.27},{"c":12.285,"h":12.285,"l":12.27,"n":20,"o":12.27,"t":"2026-10-19T18:00:00Z","v":1440,"vw":12.2713},{"c":12.2825,"h":12.3,"l":12.27,"n":8,"o":12.27,"t":"2026-10-19T18:05:00Z","v":5090,"vw":12.275753},{"c":12.275,"h":12.275,"l":12.26,"n":38,"o":12.27,"t":"2026-10-19T18:10:00Z","v":12757,"vw":12.269542},{"c":12.31,"h":12.31,"l":12.275,"n":26,"o":12.275,"t":"2026-10-19T18:15:00Z","v":8379,"vw":12.286286},{"c":12.2918,"h":12.3179,"l":12.28,"n":25,"o":12.28,"t":"2026-10-19T18:20:00Z","v":7907,"vw":12.302961},{"c":12.26,"h":12.29,"l":12.26,"n":77,"o":12.29,"t":"2026-10-19T18:25:00Z","v":19766,"vw":12.269882},{"c":12.2666,"h":12.2666,"l":12.25,"n":17,"o":12.26,"t":"2026-10-19T18:30:00Z","v":5834,"vw":12.258135},{"c":12.2504,"h":12.2666,"l":12.25,"n":44,"o":12.2666,"t":"2026-10-19T18:35:00Z","v":17580,"vw":12.251837},{"c":12.255,"h":12.2599,"l":12.24,"n":40,"o":12.2567,"t":"2026-10-19T18:40:00Z","v":11758,"vw":12.252245},{"c":12.255,"h":12.255,"l":12.25,"n":32,"o":12.25,"t":"2026-10-19T18:45:00Z","v":19411,"vw":12.251412},{"c":12.265,"h":12.2668,"l":12.24,"n":25,"o":12.255,"t":"2026-10-19T18:50:00Z","v":9913,"vw":12.254578},{"c":12.26,"h":12.265,"l":12.25,"n":16,"o":12.265,"t":"2026-10-19T18:55:00Z","v":7574,"vw":12.255624},{"c":12.29,"h":12.29,"l":12.26,"n":27,"o":12.26,"t":"2026-10-19T19:00:00Z","v":17044,"vw":12.275542},{"c":12.265,"h":12.29,"l":12.265,"n":40,"o":12.28,"t":"2026-10-19T19:05:00Z","v":14480,"vw":12.278844},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-19T19:10:00Z","v":114,"vw":12.26},{"c":12.27,"h":12.285,"l":12.26,"n":41,"o":12.26,"t":"2026-10-19T19:15:00Z","v":25606,"vw":12.272347},{"c":12.2702,"h":12.28,"l":12.2702,"n":29,"o":12.2758,"t":"2026-10-19T19:20:00Z","v":7151,"vw":12.274534},{"c":12.27,"h":12.28,"l":12.27,"n":60,"o":12.27,"t":"2026-10-19T19:25:00Z","v":7242,"vw":12.271416},{"c":12.25,"h":12.26,"l":12.24,"n":9,"o":12.26,"t":"2026-10-19T19:30:00Z","v":2987,"vw":12.248473},{"c":12.265,"h":12.27,"l":12.24,"n":51,"o":12.24,"t":"2026-10-19T19:35:00Z","v":16159,"vw":12.258374},{"c":12.25,"h":12.265,"l":12.24,"n":67,"o":12.265,"t":"2026-10-19T19:45:00Z","v":21165,"vw":12.252946},{"c":12.25,"h":12.255,"l":12.25,"n":52,"o":12.255,"t":"2026-10-19T19:50:00Z","v":5757,"vw":12.25087},{"c":12.23,"h":12.27,"l":12.23,"n":234,"o":12.24,"t":"2026-10-19T19:55:00Z","v":29073,"vw":12.252935},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-10-19T20:00:00Z","v":1611,"vw":12.25},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-19T20:05:00Z","v":200,"vw":12.29},{"c":12.4,"h":12.4,"l":12.4,"n":3,"o":12.4,"t":"2026-10-19T21:00:00Z","v":250,"vw":12.4},{"c":12.32,"h":12.32,"l":12.25,"n":26,"o":12.25,"t":"2026-10-20T13:30:00Z","v":19926,"vw":12.260975},{"c":12.38,"h":12.38,"l":12.27,"n":8,"o":12.27,"t":"2026-10-20T13:35:00Z","v":5477,"vw":12.374098},{"c":12.33,"h":12.3547,"l":12.26,"n":8,"o":12.3547,"t":"2026-10-20T13:45:00Z","v":4471,"vw":12.319754},{"c":12.2901,"h":12.315,"l":12.2901,"n":15,"o":12.3,"t":"2026-10-20T13:50:00Z","v":1600,"vw":12.301256},{"c":12.32,"h":12.32,"l":12.3,"n":2,"o":12.3,"t":"2026-10-20T13:55:00Z","v":1900,"vw":12.31},{"c":12.3,"h":12.34,"l":12.3,"n":32,"o":12.32,"t":"2026-10-20T14:00:00Z","v":13706,"vw":12.321481},{"c":12.34,"h":12.36,"l":12.3,"n":95,"o":12.3028,"t":"2026-10-20T14:05:00Z","v":24027,"vw":12.320936},{"c":12.345,"h":12.37,"l":12.34,"n":10,"o":12.34,"t":"2026-10-20T14:10:00Z","v":941,"vw":12.34654},{"c":12.345,"h":12.37,"l":12.34,"n":33,"o":12.345,"t":"2026-10-20T14:15:00Z","v":8311,"vw":12.343441},{"c":12.345,"h":12.38,"l":12.345,"n":22,"o":12.38,"t":"2026-10-20T14:20:00Z","v":25811,"vw":12.36477},{"c":12.34,"h":12.385,"l":12.32,"n":58,"o":12.3799,"t":"2026-10-20T14:25:00Z","v":37778,"vw":12.355499},{"c":12.365,"h":12.39,"l":12.332,"n":49,"o":12.37,"t":"2026-10-20T14:30:00Z","v":12684,"vw":12.358028},{"c":12.4116,"h":12.42,"l":12.365,"n":57,"o":12.365,"t":"2026-10-20T14:35:00Z","v":14118,"vw":12.403134},{"c":12.435,"h":12.435,"l":12.4,"n":22,"o":12.42,"t":"2026-10-20T14:40:00Z","v":6378,"vw":12.427672},{"c":12.41,"h":12.4523,"l":12.41,"n":53,"o":12.4523,"t":"2026-10-20T14:45:00Z","v":16104,"vw":12.429342},{"c":12.4225,"h":12.4399,"l":12.4,"n":21,"o":12.4399,"t":"2026-10-20T14:50:00Z","v":5442,"vw":12.413477},{"c":12.4064,"h":12.41,"l":12.3801,"n":25,"o":12.41,"t":"2026-10-20T14:55:00Z","v":12990,"vw":12.392794},{"c":12.43,"h":12.44,"l":12.4,"n":81,"o":12.4076,"t":"2026-10-20T15:00:00Z","v":12790,"vw":12.412318},{"c":12.42,"h":12.43,"l":12.415,"n":32,"o":12.43,"t":"2026-10-20T15:05:00Z","v":3897,"vw":12.420322},{"c":12.4,"h":12.432,"l":12.4,"n":72,"o":12.415,"t":"2026-10-20T15:10:00Z","v":15641,"vw":12.405408},{"c":12.405,"h":12.41,"l":12.4,"n":48,"o":12.41,"t":"2026-10-20T15:15:00Z","v":12562,"vw":12.405903},{"c":12.4168,"h":12.48,"l":12.4,"n":92,"o":12.4,"t":"2026-10-20T15:20:00Z","v":30774,"vw":12.428751},{"c":12.46,"h":12.46,"l":12.4121,"n":22,"o":12.46,"t":"2026-10-20T15:25:00Z","v":10358,"vw":12.430003},{"c":12.435,"h":12.4513,"l":12.41,"n":17,"o":12.435,"t":"2026-10-20T15:30:00Z","v":2622,"vw":12.431368},{"c":12.42,"h":12.4475,"l":12.4001,"n":77,"o":12.435,"t":"2026-10-20T15:35:00Z","v":19786,"vw":12.419174},{"c":12.44,"h":12.46,"l":12.415,"n":112,"o":12.42,"t":"2026-10-20T15:40:00Z","v":27121,"vw":12.43574},{"c":12.42,"h":12.44,"l":12.4,"n":58,"o":12.44,"t":"2026-10-20T15:45:00Z","v":6505,"vw":12.415656},{"c":12.415,"h":12.42,"l":12.415,"n":25,"o":12.42,"t":"2026-10-20T15:50:00Z","v":3275,"vw":12.419531},{"c":12.4001,"h":12.415,"l":12.4001,"n":19,"o":12.415,"t":"2026-10-20T15:55:00Z","v":4307,"vw":12.409976},{"c":12.415,"h":12.43,"l":12.415,"n":18,"o":12.4225,"t":"2026-10-20T16:00:00Z","v":9094,"vw":12.419983},{"c":12.4225,"h":12.4299,"l":12.4,"n":34,"o":12.4299,"t":"2026-10-20T16:10:00Z","v":7196,"vw":12.421492},{"c":12.46,"h":12.48,"l":12.415,"n":124,"o":12.415,"t":"2026-10-20T16:15:00Z","v":18628,"vw":12.457377},{"c":12.48,"h":12.515,"l":12.45,"n":107,"o":12.46,"t":"2026-10-20T16:20:00Z","v":40847,"vw":12.49491},{"c":12.46,"h":12.4675,"l":12.46,"n":16,"o":12.465,"t":"2026-10-20T16:25:00Z","v":4249,"vw":12.461971},{"c":12.4537,"h":12.4537,"l":12.43,"n":117,"o":12.451,"t":"2026-10-20T16:30:00Z","v":46610,"vw":12.440154},{"c":12.41,"h":12.455,"l":12.41,"n":73,"o":12.455,"t":"2026-10-20T16:35:00Z","v":34608,"vw":12.427774},{"c":12.41,"h":12.45,"l":12.41,"n":55,"o":12.44,"t":"2026-10-20T16:40:00Z","v":21069,"vw":12.420399},{"c":12.43,"h":12.43,"l":12.41,"n":38,"o":12.41,"t":"2026-10-20T16:45:00Z","v":7864,"vw":12.418578},{"c":12.415,"h":12.44,"l":12.415,"n":31,"o":12.4399,"t":"2026-10-20T16:50:00Z","v":21135,"vw":12.433414},{"c":12.42,"h":12.425,"l":12.4051,"n":22,"o":12.415,"t":"2026-10-20T16:55:00Z","v":10401,"vw":12.420146},{"c":12.41,"h":12.43,"l":12.4,"n":49,"o":12.425,"t":"2026-10-20T17:00:00Z","v":21406,"vw":12.413688},{"c":12.4028,"h":12.4199,"l":12.4,"n":41,"o":12.4199,"t":"2026-10-20T17:05:00Z","v":6904,"vw":12.411322},{"c":12.405,"h":12.41,"l":12.4,"n":18,"o":12.41,"t":"2026-10-20T17:10:00Z","v":4444,"vw":12.402914},{"c":12.405,"h":12.41,"l":12.4,"n":58,"o":12.4,"t":"2026-10-20T17:15:00Z","v":10618,"vw":12.402224},{"c":12.405,"h":12.405,"l":12.4,"n":14,"o":12.405,"t":"2026-10-20T17:20:00Z","v":6683,"vw":12.403726},{"c":12.39,"h":12.405,"l":12.39,"n":113,"o":12.4,"t":"2026-10-20T17:25:00Z","v":32737,"vw":12.397197},{"c":12.415,"h":12.415,"l":12.4,"n":31,"o":12.4,"t":"2026-10-20T17:30:00Z","v":3723,"vw":12.409486},{"c":12.425,"h":12.425,"l":12.41,"n":25,"o":12.415,"t":"2026-10-20T17:35:00Z","v":4222,"vw":12.415935},{"c":12.42,"h":12.425,"l":12.41,"n":21,"o":12.425,"t":"2026-10-20T17:40:00Z","v":8540,"vw":12.423378},{"c":12.4373,"h":12.45,"l":12.42,"n":83,"o":12.42,"t":"2026-10-20T17:45:00Z","v":25893,"vw":12.429963},{"c":12.435,"h":12.44,"l":12.422,"n":57,"o":12.43,"t":"2026-10-20T17:50:00Z","v":20017,"vw":12.428261},{"c":12.4698,"h":12.4698,"l":12.435,"n":95,"o":12.435,"t":"2026-10-20T17:55:00Z","v":22116,"vw":12.450992},{"c":12.49,"h":12.49,"l":12.4689,"n":67,"o":12.4689,"t":"2026-10-20T18:00:00Z","v":14167,"vw":12.47584},{"c":12.49,"h":12.49,"l":12.4687,"n":12,"o":12.475,"t":"2026-10-20T18:05:00Z","v":4049,"vw":12.477345},{"c":12.445,"h":12.49,"l":12.445,"n":72,"o":12.475,"t":"2026-10-20T18:10:00Z","v":24952,"vw":12.468668},{"c":12.46,"h":12.47,"l":12.445,"n":45,"o":12.445,"t":"2026-10-20T18:15:00Z","v":13778,"vw":12.452852},{"c":12.46,"h":12.46,"l":12.46,"n":25,"o":12.46,"t":"2026-10-20T18:20:00Z","v":7021,"vw":12.46},{"c":12.455,"h":12.48,"l":12.45,"n":75,"o":12.47,"t":"2026-10-20T18:25:00Z","v":18385,"vw":12.460121},{"c":12.455,"h":12.4575,"l":12.45,"n":14,"o":12.4575,"t":"2026-10-20T18:30:00Z","v":1853,"vw":12.452846},{"c":12.43,"h":12.47,"l":12.43,"n":23,"o":12.465,"t":"2026-10-20T18:35:00Z","v":22979,"vw":12.446131},{"c":12.47,"h":12.49,"l":12.45,"n":34,"o":12.45,"t":"2026-10-20T18:40:00Z","v":7706,"vw":12.465318},{"c":12.45,"h":12.4725,"l":12.45,"n":62,"o":12.4725,"t":"2026-10-20T18:45:00Z","v":18463,"vw":12.455312},{"c":12.455,"h":12.46,"l":12.45,"n":17,"o":12.45,"t":"2026-10-20T18:50:00Z","v":6433,"vw":12.45622},{"c":12.46,"h":12.46,"l":12.44,"n":88,"o":12.455,"t":"2026-10-20T18:55:00Z","v":33420,"vw":12.453596},{"c":12.435,"h":12.47,"l":12.4337,"n":80,"o":12.46,"t":"2026-10-20T19:00:00Z","v":17213,"vw":12.453243},{"c":12.435,"h":12.435,"l":12.4308,"n":18,"o":12.4308,"t":"2026-10-20T19:05:00Z","v":4671,"vw":12.434087},{"c":12.435,"h":12.4475,"l":12.435,"n":12,"o":12.435,"t":"2026-10-20T19:10:00Z","v":7935,"vw":12.442199},{"c":12.45,"h":12.45,"l":12.42,"n":133,"o":12.435,"t":"2026-10-20T19:15:00Z","v":19276,"vw":12.437457},{"c":12.435,"h":12.455,"l":12.42,"n":128,"o":12.44,"t":"2026-10-20T19:20:00Z","v":42063,"vw":12.44179},{"c":12.421,"h":12.4401,"l":12.421,"n":23,"o":12.435,"t":"2026-10-20T19:25:00Z","v":6897,"vw":12.431626},{"c":12.435,"h":12.44,"l":12.435,"n":14,"o":12.44,"t":"2026-10-20T19:30:00Z","v":1813,"vw":12.43765},{"c":12.4083,"h":12.425,"l":12.3901,"n":69,"o":12.42,"t":"2026-10-20T19:35:00Z","v":18569,"vw":12.415589},{"c":12.405,"h":12.4199,"l":12.4,"n":35,"o":12.4,"t":"2026-10-20T19:40:00Z","v":6143,"vw":12.41521},{"c":12.415,"h":12.43,"l":12.4,"n":71,"o":12.405,"t":"2026-10-20T19:45:00Z","v":13282,"vw":12.41357},{"c":12.43,"h":12.46,"l":12.39,"n":73,"o":12.42,"t":"2026-10-20T19:50:00Z","v":11878,"vw":12.439419},{"c":12.47,"h":12.47,"l":12.385,"n":287,"o":12.43,"t":"2026-10-20T19:55:00Z","v":41821,"vw":12.410401},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-20T20:00:00Z","v":5386,"vw":12.4},{"c":12.29,"h":12.34,"l":12.2789,"n":50,"o":12.34,"t":"2026-10-21T13:30:00Z","v":42035,"vw":12.301346},{"c":12.29,"h":12.3,"l":12.27,"n":91,"o":12.28,"t":"2026-10-21T13:35:00Z","v":18566,"vw":12.284003},{"c":12.3048,"h":12.31,"l":12.3048,"n":12,"o":12.305,"t":"2026-10-21T13:40:00Z","v":20686,"vw":12.309888},{"c":12.3225,"h":12.3225,"l":12.31,"n":5,"o":12.31,"t":"2026-10-21T13:45:00Z","v":1164,"vw":12.311178},{"c":12.3225,"h":12.3225,"l":12.315,"n":5,"o":12.315,"t":"2026-10-21T13:50:00Z","v":15142,"vw":12.315269},{"c":12.275,"h":12.31,"l":12.26,"n":61,"o":12.301,"t":"2026-10-21T13:55:00Z","v":20239,"vw":12.293196},{"c":12.2575,"h":12.2575,"l":12.24,"n":9,"o":12.25,"t":"2026-10-21T14:00:00Z","v":9739,"vw":12.249138},{"c":12.2201,"h":12.2201,"l":12.2201,"n":2,"o":12.2201,"t":"2026-10-21T14:05:00Z","v":621,"vw":12.2201},{"c":12.2287,"h":12.27,"l":12.2287,"n":22,"o":12.24,"t":"2026-10-21T14:10:00Z","v":12704,"vw":12.265936},{"c":12.235,"h":12.2656,"l":12.235,"n":12,"o":12.25,"t":"2026-10-21T14:15:00Z","v":3156,"vw":12.241431},{"c":12.25,"h":12.25,"l":12.25,"n":9,"o":12.25,"t":"2026-10-21T14:20:00Z","v":7326,"vw":12.25},{"c":12.215,"h":12.25,"l":12.2,"n":54,"o":12.2332,"t":"2026-10-21T14:25:00Z","v":22591,"vw":12.225814},{"c":12.22,"h":12.23,"l":12.21,"n":65,"o":12.21,"t":"2026-10-21T14:30:00Z","v":15630,"vw":12.223431},{"c":12.22,"h":12.2299,"l":12.22,"n":20,"o":12.22,"t":"2026-10-21T14:35:00Z","v":3670,"vw":12.222212},{"c":12.22,"h":12.2299,"l":12.22,"n":5,"o":12.2299,"t":"2026-10-21T14:40:00Z","v":1150,"vw":12.226457},{"c":12.22,"h":12.2275,"l":12.22,"n":26,"o":12.22,"t":"2026-10-21T14:45:00Z","v":7023,"vw":12.2228},{"c":12.225,"h":12.23,"l":12.215,"n":68,"o":12.2231,"t":"2026-10-21T14:50:00Z","v":11964,"vw":12.224089},{"c":12.21,"h":12.2299,"l":12.21,"n":91,"o":12.2299,"t":"2026-10-21T14:55:00Z","v":29170,"vw":12.217484},{"c":12.215,"h":12.22,"l":12.2,"n":23,"o":12.21,"t":"2026-10-21T15:00:00Z","v":3312,"vw":12.209718},{"c":12.22,"h":12.22,"l":12.195,"n":118,"o":12.2161,"t":"2026-10-21T15:05:00Z","v":38877,"vw":12.207876},{"c":12.22,"h":12.22,"l":12.2131,"n":27,"o":12.215,"t":"2026-10-21T15:10:00Z","v":6842,"vw":12.215439},{"c":12.22,"h":12.2279,"l":12.22,"n":3,"o":12.2279,"t":"2026-10-21T15:15:00Z","v":800,"vw":12.22395},{"c":12.22,"h":12.22,"l":12.22,"n":6,"o":12.22,"t":"2026-10-21T15:20:00Z","v":767,"vw":12.22},{"c":12.27,"h":12.27,"l":12.22,"n":69,"o":12.22,"t":"2026-10-21T15:25:00Z","v":21862,"vw":12.235345},{"c":12.2637,"h":12.27,"l":12.2487,"n":6,"o":12.2487,"t":"2026-10-21T15:30:00Z","v":6229,"vw":12.252471},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-21T15:35:00Z","v":282,"vw":12.27},{"c":12.277,"h":12.3,"l":12.277,"n":16,"o":12.29,"t":"2026-10-21T15:40:00Z","v":8515,"vw":12.289712},{"c":12.295,"h":12.295,"l":12.2701,"n":4,"o":12.2701,"t":"2026-10-21T15:45:00Z","v":971,"vw":12.275415},{"c":12.27,"h":12.295,"l":12.27,"n":90,"o":12.28,"t":"2026-10-21T15:50:00Z","v":32174,"vw":12.280421},{"c":12.26,"h":12.27,"l":12.2501,"n":15,"o":12.27,"t":"2026-10-21T15:55:00Z","v":3781,"vw":12.261791},{"c":12.255,"h":12.26,"l":12.25,"n":23,"o":12.26,"t":"2026-10-21T16:00:00Z","v":6141,"vw":12.257716},{"c":12.255,"h":12.255,"l":12.255,"n":4,"o":12.255,"t":"2026-10-21T16:05:00Z","v":1366,"vw":12.255},{"c":12.25,"h":12.255,"l":12.25,"n":8,"o":12.255,"t":"2026-10-21T16:10:00Z","v":1945,"vw":12.250526},{"c":12.25,"h":12.27,"l":12.25,"n":17,"o":12.25,"t":"2026-10-21T16:15:00Z","v":4786,"vw":12.256341},{"c":12.26,"h":12.26,"l":12.26,"n":10,"o":12.26,"t":"2026-10-21T16:20:00Z","v":612,"vw":12.26},{"c":12.25,"h":12.265,"l":12.25,"n":12,"o":12.26,"t":"2026-10-21T16:25:00Z","v":6391,"vw":12.25643},{"c":12.25,"h":12.2575,"l":12.25,"n":39,"o":12.2501,"t":"2026-10-21T16:30:00Z","v":7520,"vw":12.250514},{"c":12.275,"h":12.275,"l":12.24,"n":39,"o":12.25,"t":"2026-10-21T16:35:00Z","v":9828,"vw":12.251693},{"c":12.27,"h":12.3099,"l":12.27,"n":8,"o":12.3099,"t":"2026-10-21T16:40:00Z","v":4310,"vw":12.284337},{"c":12.27,"h":12.2836,"l":12.25,"n":8,"o":12.27,"t":"2026-10-21T16:45:00Z","v":7094,"vw":12.252551},{"c":12.275,"h":12.275,"l":12.27,"n":7,"o":12.27,"t":"2026-10-21T16:50:00Z","v":3244,"vw":12.274075},{"c":12.285,"h":12.29,"l":12.275,"n":59,"o":12.29,"t":"2026-10-21T16:55:00Z","v":7825,"vw":12.283745},{"c":12.285,"h":12.285,"l":12.285,"n":6,"o":12.285,"t":"2026-10-21T17:00:00Z","v":2609,"vw":12.285},{"c":12.27,"h":12.28,"l":12.27,"n":36,"o":12.27,"t":"2026-10-21T17:05:00Z","v":11918,"vw":12.270143},{"c":12.26,"h":12.2799,"l":12.26,"n":15,"o":12.275,"t":"2026-10-21T17:10:00Z","v":5823,"vw":12.271106},{"c":12.265,"h":12.27,"l":12.265,"n":29,"o":12.27,"t":"2026-10-21T17:15:00Z","v":4931,"vw":12.266237},{"c":12.265,"h":12.265,"l":12.265,"n":9,"o":12.265,"t":"2026-10-21T17:20:00Z","v":943,"vw":12.265},{"c":12.2513,"h":12.265,"l":12.25,"n":57,"o":12.265,"t":"2026-10-21T17:25:00Z","v":23533,"vw":12.257129},{"c":12.27,"h":12.2779,"l":12.255,"n":37,"o":12.255,"t":"2026-10-21T17:30:00Z","v":9067,"vw":12.266733},{"c":12.27,"h":12.27,"l":12.27,"n":10,"o":12.27,"t":"2026-10-21T17:35:00Z","v":1050,"vw":12.27},{"c":12.27,"h":12.27,"l":12.26,"n":13,"o":12.27,"t":"2026-10-21T17:40:00Z","v":7590,"vw":12.265607},{"c":12.26,"h":12.275,"l":12.26,"n":18,"o":12.2625,"t":"2026-10-21T17:45:00Z","v":6065,"vw":12.264181},{"c":12.2501,"h":12.26,"l":12.2501,"n":26,"o":12.26,"t":"2026-10-21T17:50:00Z","v":6851,"vw":12.25862},{"c":12.26,"h":12.265,"l":12.2551,"n":23,"o":12.265,"t":"2026-10-21T17:55:00Z","v":6085,"vw":12.260063},{"c":12.275,"h":12.275,"l":12.2505,"n":25,"o":12.26,"t":"2026-10-21T18:00:00Z","v":10996,"vw":12.260515},{"c":12.275,"h":12.275,"l":12.26,"n":12,"o":12.275,"t":"2026-10-21T18:05:00Z","v":4669,"vw":12.26384},{"c":12.26,"h":12.2669,"l":12.26,"n":12,"o":12.2669,"t":"2026-10-21T18:10:00Z","v":4447,"vw":12.262658},{"c":12.265,"h":12.265,"l":12.26,"n":4,"o":12.2601,"t":"2026-10-21T18:15:00Z","v":888,"vw":12.260763},{"c":12.26,"h":12.265,"l":12.26,"n":6,"o":12.265,"t":"2026-10-21T18:20:00Z","v":2400,"vw":12.26125},{"c":12.2601,"h":12.265,"l":12.2601,"n":5,"o":12.265,"t":"2026-10-21T18:25:00Z","v":1685,"vw":12.263148},{"c":12.2351,"h":12.26,"l":12.23,"n":115,"o":12.26,"t":"2026-10-21T18:30:00Z","v":51672,"vw":12.243936},{"c":12.245,"h":12.2548,"l":12.22,"n":38,"o":12.23,"t":"2026-10-21T18:35:00Z","v":8111,"vw":12.231423},{"c":12.2499,"h":12.2499,"l":12.2301,"n":28,"o":12.24,"t":"2026-10-21T18:40:00Z","v":8212,"vw":12.242034},{"c":12.245,"h":12.2502,"l":12.24,"n":38,"o":12.24,"t":"2026-10-21T18:45:00Z","v":4831,"vw":12.24531},{"c":12.2301,"h":12.26,"l":12.2301,"n":25,"o":12.245,"t":"2026-10-21T18:50:00Z","v":4889,"vw":12.246205},{"c":12.23,"h":12.24,"l":12.23,"n":22,"o":12.24,"t":"2026-10-21T18:55:00Z","v":8248,"vw":12.230123},{"c":12.225,"h":12.2299,"l":12.22,"n":11,"o":12.22,"t":"2026-10-21T19:00:00Z","v":8591,"vw":12.224393},{"c":12.22,"h":12.2299,"l":12.22,"n":20,"o":12.225,"t":"2026-10-21T19:05:00Z","v":2806,"vw":12.221663},{"c":12.215,"h":12.23,"l":12.215,"n":22,"o":12.225,"t":"2026-10-21T19:10:00Z","v":6447,"vw":12.218835},{"c":12.235,"h":12.24,"l":12.215,"n":43,"o":12.215,"t":"2026-10-21T19:15:00Z","v":5029,"vw":12.219388},{"c":12.235,"h":12.2499,"l":12.235,"n":14,"o":12.235,"t":"2026-10-21T19:20:00Z","v":4030,"vw":12.243487},{"c":12.27,"h":12.27,"l":12.235,"n":38,"o":12.235,"t":"2026-10-21T19:25:00Z","v":5885,"vw":12.260951},{"c":12.275,"h":12.29,"l":12.275,"n":29,"o":12.275,"t":"2026-10-21T19:30:00Z","v":8823,"vw":12.27574},{"c":12.275,"h":12.275,"l":12.2704,"n":12,"o":12.275,"t":"2026-10-21T19:35:00Z","v":2801,"vw":12.274664},{"c":12.2752,"h":12.285,"l":12.27,"n":19,"o":12.275,"t":"2026-10-21T19:40:00Z","v":9697,"vw":12.281685},{"c":12.285,"h":12.294,"l":12.27,"n":20,"o":12.285,"t":"2026-10-21T19:45:00Z","v":5869,"vw":12.281966},{"c":12.305,"h":12.305,"l":12.2775,"n":44,"o":12.285,"t":"2026-10-21T19:50:00Z","v":7958,"vw":12.291601},{"c":12.27,"h":12.3,"l":12.26,"n":129,"o":12.2901,"t":"2026-10-21T19:55:00Z","v":18144,"vw":12.282349},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-10-21T20:00:00Z","v":3307,"vw":12.3},{"c":12.37,"h":12.37,"l":12.37,"n":3,"o":12.37,"t":"2026-10-21T22:20:00Z","v":249,"vw":12.37},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-21T23:50:00Z","v":222,"vw":12.37},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-22T11:50:00Z","v":400,"vw":12.3},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-22T12:20:00Z","v":300,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-22T13:10:00Z","v":1007,"vw":12.25},{"c":12.285,"h":12.35,"l":12.27,"n":35,"o":12.35,"t":"2026-10-22T13:30:00Z","v":19729,"vw":12.281568},{"c":12.27,"h":12.32,"l":12.27,"n":17,"o":12.285,"t":"2026-10-22T13:40:00Z","v":13132,"vw":12.303842},{"c":12.325,"h":12.325,"l":12.2804,"n":109,"o":12.3,"t":"2026-10-22T13:45:00Z","v":28232,"vw":12.311413},{"c":12.38,"h":12.38,"l":12.31,"n":46,"o":12.31,"t":"2026-10-22T13:50:00Z","v":11979,"vw":12.342453},{"c":12.39,"h":12.4,"l":12.3615,"n":69,"o":12.39,"t":"2026-10-22T13:55:00Z","v":35949,"vw":12.382946},{"c":12.3648,"h":12.42,"l":12.3648,"n":9,"o":12.42,"t":"2026-10-22T14:00:00Z","v":1004,"vw":12.392595},{"c":12.3855,"h":12.395,"l":12.36,"n":112,"o":12.39,"t":"2026-10-22T14:05:00Z","v":36189,"vw":12.385718},{"c":12.39,"h":12.39,"l":12.35,"n":90,"o":12.375,"t":"2026-10-22T14:10:00Z","v":20689,"vw":12.374355},{"c":12.39,"h":12.42,"l":12.385,"n":16,"o":12.39,"t":"2026-10-22T14:15:00Z","v":4800,"vw":12.395834},{"c":12.385,"h":12.39,"l":12.35,"n":22,"o":12.36,"t":"2026-10-22T14:20:00Z","v":6822,"vw":12.37722},{"c":12.39,"h":12.39,"l":12.385,"n":21,"o":12.385,"t":"2026-10-22T14:25:00Z","v":6804,"vw":12.389632},{"c":12.3701,"h":12.3999,"l":12.3701,"n":12,"o":12.39,"t":"2026-10-22T14:30:00Z","v":6698,"vw":12.383312},{"c":12.345,"h":12.38,"l":12.345,"n":62,"o":12.38,"t":"2026-10-22T14:35:00Z","v":22777,"vw":12.354475},{"c":12.35,"h":12.355,"l":12.35,"n":4,"o":12.355,"t":"2026-10-22T14:40:00Z","v":3495,"vw":12.352532},{"c":12.3999,"h":12.4,"l":12.34,"n":74,"o":12.365,"t":"2026-10-22T14:45:00Z","v":16793,"vw":12.368328},{"c":12.3901,"h":12.4,"l":12.373,"n":16,"o":12.38,"t":"2026-10-22T14:50:00Z","v":7994,"vw":12.392807},{"c":12.43,"h":12.43,"l":12.39,"n":18,"o":12.41,"t":"2026-10-22T14:55:00Z","v":5314,"vw":12.411237},{"c":12.4452,"h":12.45,"l":12.44,"n":57,"o":12.44,"t":"2026-10-22T15:00:00Z","v":14053,"vw":12.448256},{"c":12.43,"h":12.43,"l":12.4,"n":9,"o":12.4087,"t":"2026-10-22T15:05:00Z","v":9356,"vw":12.406616},{"c":12.44,"h":12.44,"l":12.4,"n":92,"o":12.43,"t":"2026-10-22T15:10:00Z","v":25311,"vw":12.431692},{"c":12.42,"h":12.45,"l":12.41,"n":88,"o":12.44,"t":"2026-10-22T15:15:00Z","v":38363,"vw":12.437251},{"c":12.39,"h":12.41,"l":12.39,"n":20,"o":12.41,"t":"2026-10-22T15:20:00Z","v":19359,"vw":12.401734},{"c":12.33,"h":12.4199,"l":12.33,"n":38,"o":12.39,"t":"2026-10-22T15:25:00Z","v":29539,"vw":12.366243},{"c":12.34,"h":12.38,"l":12.33,"n":19,"o":12.335,"t":"2026-10-22T15:30:00Z","v":4453,"vw":12.341798},{"c":12.37,"h":12.37,"l":12.34,"n":22,"o":12.34,"t":"2026-10-22T15:35:00Z","v":7126,"vw":12.358135},{"c":12.38,"h":12.39,"l":12.3601,"n":17,"o":12.37,"t":"2026-10-22T15:40:00Z","v":5168,"vw":12.368904},{"c":12.38,"h":12.3889,"l":12.38,"n":12,"o":12.38,"t":"2026-10-22T15:45:00Z","v":1937,"vw":12.385235},{"c":12.38,"h":12.38,"l":12.37,"n":42,"o":12.38,"t":"2026-10-22T15:50:00Z","v":4306,"vw":12.377319},{"c":12.405,"h":12.41,"l":12.38,"n":14,"o":12.38,"t":"2026-10-22T15:55:00Z","v":8430,"vw":12.392392},{"c":12.405,"h":12.41,"l":12.4,"n":16,"o":12.405,"t":"2026-10-22T16:00:00Z","v":2578,"vw":12.404488},{"c":12.405,"h":12.42,"l":12.405,"n":29,"o":12.41,"t":"2026-10-22T16:05:00Z","v":4957,"vw":12.409649},{"c":12.375,"h":12.41,"l":12.375,"n":16,"o":12.405,"t":"2026-10-22T16:10:00Z","v":2524,"vw":12.396197},{"c":12.375,"h":12.3899,"l":12.3653,"n":19,"o":12.375,"t":"2026-10-22T16:15:00Z","v":6137,"vw":12.375849},{"c":12.385,"h":12.39,"l":12.37,"n":57,"o":12.375,"t":"2026-10-22T16:20:00Z","v":12394,"vw":12.382089},{"c":12.3827,"h":12.385,"l":12.37,"n":18,"o":12.3701,"t":"2026-10-22T16:25:00Z","v":3519,"vw":12.381589},{"c":12.385,"h":12.39,"l":12.38,"n":9,"o":12.385,"t":"2026-10-22T16:30:00Z","v":2599,"vw":12.384892},{"c":12.375,"h":12.38,"l":12.37,"n":17,"o":12.37,"t":"2026-10-22T16:35:00Z","v":7494,"vw":12.374837},{"c":12.375,"h":12.38,"l":12.375,"n":10,"o":12.375,"t":"2026-10-22T16:40:00Z","v":1400,"vw":12.375357},{"c":12.39,"h":12.4,"l":12.37,"n":47,"o":12.3701,"t":"2026-10-22T16:45:00Z","v":15494,"vw":12.383219},{"c":12.435,"h":12.435,"l":12.4,"n":37,"o":12.415,"t":"2026-10-22T16:50:00Z","v":9546,"vw":12.414154},{"c":12.46,"h":12.46,"l":12.44,"n":19,"o":12.44,"t":"2026-10-22T16:55:00Z","v":3189,"vw":12.446342},{"c":12.445,"h":12.46,"l":12.445,"n":26,"o":12.46,"t":"2026-10-22T17:00:00Z","v":10107,"vw":12.450105},{"c":12.44,"h":12.445,"l":12.43,"n":27,"o":12.43,"t":"2026-10-22T17:05:00Z","v":13280,"vw":12.432175},{"c":12.43,"h":12.444,"l":12.43,"n":9,"o":12.444,"t":"2026-10-22T17:10:00Z","v":1036,"vw":12.431909},{"c":12.45,"h":12.46,"l":12.43,"n":19,"o":12.43,"t":"2026-10-22T17:15:00Z","v":2780,"vw":12.44581},{"c":12.435,"h":12.455,"l":12.435,"n":12,"o":12.455,"t":"2026-10-22T17:20:00Z","v":1696,"vw":12.447701},{"c":12.435,"h":12.44,"l":12.43,"n":8,"o":12.44,"t":"2026-10-22T17:25:00Z","v":1145,"vw":12.434528},{"c":12.43,"h":12.4578,"l":12.43,"n":13,"o":12.435,"t":"2026-10-22T17:30:00Z","v":4167,"vw":12.433425},{"c":12.44,"h":12.44,"l":12.43,"n":11,"o":12.43,"t":"2026-10-22T17:35:00Z","v":2094,"vw":12.439284},{"c":12.44,"h":12.44,"l":12.44,"n":9,"o":12.44,"t":"2026-10-22T17:40:00Z","v":1291,"vw":12.44},{"c":12.43,"h":12.455,"l":12.38,"n":284,"o":12.44,"t":"2026-10-22T17:45:00Z","v":96738,"vw":12.421535},{"c":12.445,"h":12.46,"l":12.43,"n":162,"o":12.4399,"t":"2026-10-22T17:50:00Z","v":44695,"vw":12.446769},{"c":12.47,"h":12.47,"l":12.445,"n":17,"o":12.445,"t":"2026-10-22T17:55:00Z","v":11730,"vw":12.464378},{"c":12.4555,"h":12.46,"l":12.45,"n":16,"o":12.46,"t":"2026-10-22T18:00:00Z","v":2393,"vw":12.456658},{"c":12.46,"h":12.46,"l":12.46,"n":13,"o":12.46,"t":"2026-10-22T18:05:00Z","v":6210,"vw":12.46},{"c":12.47,"h":12.47,"l":12.45,"n":22,"o":12.465,"t":"2026-10-22T18:10:00Z","v":7414,"vw":12.462018},{"c":12.455,"h":12.4717,"l":12.45,"n":41,"o":12.4717,"t":"2026-10-22T18:15:00Z","v":10469,"vw":12.45316},{"c":12.475,"h":12.4899,"l":12.4501,"n":20,"o":12.465,"t":"2026-10-22T18:20:00Z","v":6337,"vw":12.480545},{"c":12.485,"h":12.49,"l":12.4652,"n":42,"o":12.475,"t":"2026-10-22T18:25:00Z","v":6061,"vw":12.479585},{"c":12.46,"h":12.48,"l":12.46,"n":20,"o":12.48,"t":"2026-10-22T18:30:00Z","v":8664,"vw":12.472952},{"c":12.451,"h":12.46,"l":12.45,"n":38,"o":12.46,"t":"2026-10-22T18:35:00Z","v":14061,"vw":12.45063},{"c":12.45,"h":12.46,"l":12.45,"n":30,"o":12.455,"t":"2026-10-22T18:40:00Z","v":11902,"vw":12.452862},{"c":12.46,"h":12.46,"l":12.46,"n":5,"o":12.46,"t":"2026-10-22T18:45:00Z","v":2277,"vw":12.46},{"c":12.46,"h":12.4601,"l":12.45,"n":17,"o":12.46,"t":"2026-10-22T18:50:00Z","v":4828,"vw":12.454211},{"c":12.45,"h":12.47,"l":12.45,"n":27,"o":12.45,"t":"2026-10-22T18:55:00Z","v":15802,"vw":12.453934},{"c":12.43,"h":12.45,"l":12.4138,"n":41,"o":12.44,"t":"2026-10-22T19:00:00Z","v":6714,"vw":12.434611},{"c":12.41,"h":12.45,"l":12.41,"n":27,"o":12.4252,"t":"2026-10-22T19:05:00Z","v":8384,"vw":12.426651},{"c":12.42,"h":12.44,"l":12.38,"n":75,"o":12.4171,"t":"2026-10-22T19:10:00Z","v":19184,"vw":12.404569},{"c":12.42,"h":12.43,"l":12.41,"n":27,"o":12.42,"t":"2026-10-22T19:15:00Z","v":17590,"vw":12.417589},{"c":12.395,"h":12.4271,"l":12.38,"n":63,"o":12.4271,"t":"2026-10-22T19:20:00Z","v":20751,"vw":12.400891},{"c":12.39,"h":12.395,"l":12.39,"n":13,"o":12.395,"t":"2026-10-22T19:25:00Z","v":6964,"vw":12.394852},{"c":12.39,"h":12.425,"l":12.39,"n":95,"o":12.4,"t":"2026-10-22T19:30:00Z","v":32448,"vw":12.402088},{"c":12.395,"h":12.395,"l":12.39,"n":11,"o":12.39,"t":"2026-10-22T19:35:00Z","v":5418,"vw":12.391083},{"c":12.36,"h":12.39,"l":12.36,"n":15,"o":12.39,"t":"2026-10-22T19:40:00Z","v":2946,"vw":12.380101},{"c":12.365,"h":12.3738,"l":12.35,"n":40,"o":12.36,"t":"2026-10-22T19:45:00Z","v":7744,"vw":12.360778},{"c":12.36,"h":12.3725,"l":12.34,"n":90,"o":12.3725,"t":"2026-10-22T19:50:00Z","v":24873,"vw":12.353308},{"c":12.44,"h":12.45,"l":12.33,"n":231,"o":12.35,"t":"2026-10-22T19:55:00Z","v":49000,"vw":12.391631},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-22T20:00:00Z","v":11931,"vw":12.37}],"history":[{"c":14.7,"h":16.5,"l":13.75,"n":16950,"o":14,"t":"2025-12-16T05:00:00Z","v":5321199,"vw":14.914456},{"c":14.1,"h":14.5,"l":13.96,"n":21621,"o":14.45,"t":"2025-12-17T05:00:00Z","v":8806462,"vw":14.13582},{"c":15.5,"h":15.68,"l":14.07,"n":15815,"o":14.08,"t":"2025-12-18T05:00:00Z","v":5789693,"vw":14.862872},{"c":16.71,"h":16.98,"l":15.25,"n":9982,"o":15.75,"t":"2025-12-19T05:00:00Z","v":3776621,"vw":16.329476},{"c":16.16,"h":17.3,"l":15.87,"n":5563,"o":16.69,"t":"2025-12-22T05:00:00Z","v":2443221,"vw":16.31945},{"c":15.54,"h":16.19,"l":15.5101,"n":6809,"o":15.91,"t":"2025-12-23T05:00:00Z","v":2856864,"vw":15.700792},{"c":16,"h":16.0527,"l":15.17,"n":4424,"o":15.44,"t":"2025-12-24T05:00:00Z","v":1464817,"vw":15.562199},{"c":15.85,"h":15.99,"l":15.41,"n":3321,"o":15.75,"t":"2025-12-26T05:00:00Z","v":1479231,"vw":15.586103},{"c":15.18,"h":15.81,"l":15.04,"n":7744,"o":15.65,"t":"2025-12-29T05:00:00Z","v":3148849,"vw":15.302083},{"c":15,"h":15.27,"l":14.92,"n":9003,"o":15.11,"t":"2025-12-30T05:00:00Z","v":3222836,"vw":15.103921},{"c":15,"h":15.05,"l":14.82,"n":10076,"o":14.9,"t":"2025-12-31T05:00:00Z","v":2663698,"vw":14.898029},{"c":15.45,"h":15.51,"l":15.0201,"n":3904,"o":15.2,"t":"2026-01-02T05:00:00Z","v":952850,"vw":15.260355},{"c":15.14,"h":15.54,"l":15.06,"n":4639,"o":15.46,"t":"2026-01-05T05:00:00Z","v":1176832,"vw":15.234718},{"c":14.92,"h":15.35,"l":14.77,"n":4693,"o":15.14,"t":"2026-01-06T05:00:00Z","v":1643270,"vw":15.013188},{"c":14.71,"h":15.1,"l":14.6615,"n":5796,"o":15.1,"t":"2026-01-07T05:00:00Z","v":1417724,"vw":14.780434},{"c":15.36,"h":15.36,"l":14.65,"n":3909,"o":14.65,"t":"2026-01-08T05:00:00Z","v":1220701,"vw":14.989252},{"c":15.76,"h":15.8,"l":15.15,"n":3499,"o":15.36,"t":"2026-01-09T05:00:00Z","v":1257613,"vw":15.438293},{"c":15.84,"h":15.92,"l":15.44,"n":2927,"o":15.44,"t":"2026-01-12T05:00:00Z","v":822924,"vw":15.716611},{"c":15.98,"h":16.16,"l":15.75,"n":2876,"o":15.98,"t":"2026-01-13T05:00:00Z","v":826968,"vw":16.030741},{"c":16.1,"h":16.22,"l":15.81,"n":2441,"o":15.89,"t":"2026-01-14T05:00:00Z","v":816062,"vw":16.09482},{"c":16.35,"h":16.48,"l":16.05,"n":4175,"o":16.05,"t":"2026-01-15T05:00:00Z","v":1286001,"vw":16.26232},{"c":16.13,"h":16.479,"l":15.9501,"n":4017,"o":16.34,"t":"2026-01-16T05:00:00Z","v":1014633,"vw":16.132189},{"c":15.72,"h":16.23,"l":15.6001,"n":2719,"o":16.23,"t":"2026-01-20T05:00:00Z","v":869999,"vw":15.806177},{"c":15.56,"h":15.82,"l":15.4,"n":3950,"o":15.74,"t":"2026-01-21T05:00:00Z","v":1310970,"vw":15.558765},{"c":15.31,"h":15.7099,"l":15.2,"n":4121,"o":15.56,"t":"2026-01-22T05:00:00Z","v":1537860,"vw":15.383806},{"c":15.65,"h":15.76,"l":15.2,"n":2632,"o":15.44,"t":"2026-01-23T05:00:00Z","v":1168563,"vw":15.470761},{"c":15.95,"h":16.1,"l":15.55,"n":5678,"o":15.68,"t":"2026-01-26T05:00:00Z","v":989943,"vw":15.836837},{"c":15.93,"h":16.0001,"l":15.615,"n":2021,"o":15.94,"t":"2026-01-27T05:00:00Z","v":725017,"vw":15.827038},{"c":16.04,"h":16.18,"l":15.7874,"n":3557,"o":15.79,"t":"2026-01-28T05:00:00Z","v":941404,"vw":15.994614},{"c":16.52,"h":16.6,"l":16,"n":5489,"o":16.17,"t":"2026-01-29T05:00:00Z","v":1559327,"vw":16.36322},{"c":16.58,"h":16.58,"l":16.34,"n":2327,"o":16.58,"t":"2026-01-30T05:00:00Z","v":762502,"vw":16.451117},{"c":16.18,"h":16.58,"l":16.18,"n":3232,"o":16.4,"t":"2026-02-02T05:00:00Z","v":800180,"vw":16.374328},{"c":16.09,"h":16.25,"l":15.89,"n":4422,"o":16.07,"t":"2026-02-03T05:00:00Z","v":1279298,"vw":16.026169},{"c":16.58,"h":16.89,"l":16.1,"n":3269,"o":16.1,"t":"2026-02-04T05:00:00Z","v":1257715,"vw":16.517509},{"c":16.38,"h":16.6,"l":16.27,"n":1810,"o":16.37,"t":"2026-02-05T05:00:00Z","v":499338,"vw":16.376073},{"c":16.68,"h":16.78,"l":16.3401,"n":2422,"o":16.54,"t":"2026-02-06T05:00:00Z","v":997127,"vw":16.589474},{"c":17.04,"h":17.18,"l":16.6482,"n":3228,"o":16.8,"t":"2026-02-09T05:00:00Z","v":906317,"vw":17.02759},{"c":17.11,"h":17.15,"l":16.9001,"n":1759,"o":17.01,"t":"2026-02-10T05:00:00Z","v":786629,"vw":17.044783},{"c":16.94,"h":17.3,"l":16.69,"n":3135,"o":17,"t":"2026-02-11T05:00:00Z","v":819926,"vw":16.951039},{"c":17.06,"h":17.145,"l":16.7,"n":2316,"o":16.86,"t":"2026-02-12T05:00:00Z","v":599716,"vw":17.021071},{"c":17.11,"h":17.36,"l":16.63,"n":3371,"o":16.88,"t":"2026-02-13T05:00:00Z","v":818577,"vw":17.063815},{"c":17.14,"h":17.6299,"l":16.8,"n":5846,"o":16.84,"t":"2026-02-17T05:00:00Z","v":1138549,"vw":17.187728},{"c":17,"h":17.3,"l":16.63,"n":2180,"o":17.16,"t":"2026-02-18T05:00:00Z","v":577388,"vw":16.885554},{"c":17.45,"h":17.65,"l":16.77,"n":4629,"o":16.92,"t":"2026-02-19T05:00:00Z","v":1077402,"vw":17.291086},{"c":17.92,"h":18.09,"l":17.3532,"n":2368,"o":17.37,"t":"2026-02-20T05:00:00Z","v":933242,"vw":17.755528},{"c":17.68,"h":17.95,"l":17.5525,"n":1693,"o":17.77,"t":"2026-02-23T05:00:00Z","v":572875,"vw":17.769919},{"c":17.36,"h":17.6007,"l":17.22,"n":1874,"o":17.57,"t":"2026-02-24T05:00:00Z","v":453126,"vw":17.413463},{"c":17.15,"h":17.69,"l":17.15,"n":2539,"o":17.32,"t":"2026-02-25T05:00:00Z","v":615568,"vw":17.406777},{"c":17.38,"h":17.81,"l":17.1,"n":1907,"o":17.11,"t":"2026-02-26T05:00:00Z","v":492384,"vw":17.495804},{"c":17.48,"h":17.83,"l":17.31,"n":2196,"o":17.39,"t":"2026-02-27T05:00:00Z","v":640456,"vw":17.519804},{"c":17.86,"h":17.86,"l":17.1501,"n":2129,"o":17.27,"t":"2026-03-02T05:00:00Z","v":560505,"vw":17.495838},{"c":17.41,"h":17.97,"l":17.3666,"n":2484,"o":17.97,"t":"2026-03-03T05:00:00Z","v":685283,"vw":17.542834},{"c":17.28,"h":17.97,"l":17.25,"n":1768,"o":17.5,"t":"2026-03-04T05:00:00Z","v":507163,"vw":17.577197},{"c":17.31,"h":17.58,"l":17.1,"n":2444,"o":17.1,"t":"2026-03-05T05:00:00Z","v":556337,"vw":17.406431},{"c":16.93,"h":17.3628,"l":16.85,"n":2601,"o":17.15,"t":"2026-03-06T05:00:00Z","v":621720,"vw":16.997745},{"c":16.69,"h":17.1851,"l":16.65,"n":2337,"o":16.78,"t":"2026-03-09T04:00:00Z","v":465823,"vw":16.861099},{"c":16.86,"h":17,"l":16.69,"n":2454,"o":16.69,"t":"2026-03-10T04:00:00Z","v":502105,"vw":16.863662},{"c":17.1,"h":17.2,"l":16.76,"n":1420,"o":16.87,"t":"2026-03-11T04:00:00Z","v":408697,"vw":17.042407},{"c":16.85,"h":17.19,"l":16.79,"n":1579,"o":16.96,"t":"2026-03-12T04:00:00Z","v":420930,"vw":16.934824},{"c":17.08,"h":17.48,"l":16.78,"n":3176,"o":17.16,"t":"2026-03-13T04:00:00Z","v":661761,"vw":17.236645},{"c":16.96,"h":17.47,"l":16.89,"n":2646,"o":17.09,"t":"2026-03-16T04:00:00Z","v":555243,"vw":17.022726},{"c":17.4,"h":17.73,"l":16.8901,"n":3500,"o":16.94,"t":"2026-03-17T04:00:00Z","v":669286,"vw":17.289683},{"c":18,"h":18.12,"l":17.4,"n":4920,"o":17.49,"t":"2026-03-18T04:00:00Z","v":1233244,"vw":17.871925},{"c":18.11,"h":18.2,"l":17.92,"n":2988,"o":18,"t":"2026-03-19T04:00:00Z","v":967858,"vw":18.030392},{"c":17.95,"h":18.265,"l":17.94,"n":2898,"o":18.01,"t":"2026-03-20T04:00:00Z","v":876528,"vw":18.120121},{"c":17.41,"h":18.08,"l":17.4,"n":1222,"o":18.04,"t":"2026-03-23T04:00:00Z","v":463875,"vw":17.576818},{"c":16.97,"h":17.5,"l":16.8,"n":2467,"o":17.41,"t":"2026-03-24T04:00:00Z","v":629047,"vw":17.166544},{"c":17.09,"h":17.2499,"l":16.9,"n":1280,"o":16.97,"t":"2026-03-25T04:00:00Z","v":505918,"vw":17.074363},{"c":16.56,"h":17.53,"l":16.56,"n":2114,"o":17.14,"t":"2026-03-26T04:00:00Z","v":548519,"vw":16.902432},{"c":16.37,"h":16.8,"l":16.21,"n":2047,"o":16.58,"t":"2026-03-27T04:00:00Z","v":581214,"vw":16.378443},{"c":16.1,"h":16.59,"l":16.05,"n":1698,"o":16.44,"t":"2026-03-30T04:00:00Z","v":474143,"vw":16.307759},{"c":16.61,"h":16.8,"l":16.15,"n":2149,"o":16.15,"t":"2026-03-31T04:00:00Z","v":668728,"vw":16.45457},{"c":16.61,"h":17,"l":16.49,"n":1903,"o":16.49,"t":"2026-04-01T04:00:00Z","v":535654,"vw":16.678205},{"c":16.74,"h":16.84,"l":16.45,"n":2518,"o":16.61,"t":"2026-04-02T04:00:00Z","v":515841,"vw":16.735221},{"c":16.34,"h":16.93,"l":16.3,"n":1138,"o":16.6,"t":"2026-04-06T04:00:00Z","v":502404,"vw":16.564251},{"c":16.35,"h":16.59,"l":16.12,"n":1828,"o":16.2,"t":"2026-04-07T04:00:00Z","v":423157,"vw":16.367814},{"c":16.25,"h":16.7926,"l":16.12,"n":1617,"o":16.41,"t":"2026-04-08T04:00:00Z","v":424878,"vw":16.362948},{"c":16.8,"h":16.89,"l":16.07,"n":2831,"o":16.36,"t":"2026-04-09T04:00:00Z","v":676190,"vw":16.656105},{"c":16.7,"h":16.84,"l":16.5,"n":1277,"o":16.68,"t":"2026-04-10T04:00:00Z","v":316863,"vw":16.729359},{"c":16.49,"h":16.6899,"l":16.26,"n":1494,"o":16.55,"t":"2026-04-13T04:00:00Z","v":389100,"vw":16.484798},{"c":16.62,"h":16.79,"l":16.3,"n":1331,"o":16.4,"t":"2026-04-14T04:00:00Z","v":376126,"vw":16.539796},{"c":16.26,"h":16.6,"l":16.25,"n":1697,"o":16.47,"t":"2026-04-15T04:00:00Z","v":465505,"vw":16.375033},{"c":16.27,"h":16.34,"l":16.22,"n":962,"o":16.29,"t":"2026-04-16T04:00:00Z","v":311881,"vw":16.294772},{"c":16.27,"h":16.5,"l":16.2107,"n":1267,"o":16.35,"t":"2026-04-17T04:00:00Z","v":423757,"vw":16.309753},{"c":16.31,"h":16.68,"l":16.15,"n":1987,"o":16.3,"t":"2026-04-20T04:00:00Z","v":485016,"vw":16.369066},{"c":16.12,"h":16.59,"l":16.12,"n":1500,"o":16.32,"t":"2026-04-21T04:00:00Z","v":437079,"vw":16.322686},{"c":16,"h":16.34,"l":15.96,"n":1659,"o":16.2,"t":"2026-04-22T04:00:00Z","v":686262,"vw":16.104002},{"c":15.97,"h":16.13,"l":15.91,"n":1518,"o":16.02,"t":"2026-04-23T04:00:00Z","v":432437,"vw":15.980797},{"c":16.04,"h":16.15,"l":15.9175,"n":1177,"o":15.99,"t":"2026-04-24T04:00:00Z","v":333569,"vw":16.017677},{"c":16.06,"h":16.34,"l":16,"n":1817,"o":16.04,"t":"2026-04-27T04:00:00Z","v":451715,"vw":16.124086},{"c":16.28,"h":16.33,"l":15.9762,"n":1902,"o":16.04,"t":"2026-04-28T04:00:00Z","v":497167,"vw":16.160541},{"c":16.53,"h":16.7315,"l":16.0501,"n":2040,"o":16.2,"t":"2026-04-29T04:00:00Z","v":485203,"vw":16.481957},{"c":16.69,"h":16.7999,"l":16.45,"n":1570,"o":16.67,"t":"2026-04-30T04:00:00Z","v":463090,"vw":16.66937},{"c":16.68,"h":16.72,"l":16.46,"n":1518,"o":16.69,"t":"2026-05-01T04:00:00Z","v":479291,"vw":16.574268},{"c":16.26,"h":16.7,"l":16.16,"n":1528,"o":16.56,"t":"2026-05-04T04:00:00Z","v":561859,"vw":16.353408},{"c":16.24,"h":16.6,"l":16.16,"n":1771,"o":16.26,"t":"2026-05-05T04:00:00Z","v":467942,"vw":16.285211},{"c":16.11,"h":16.365,"l":15.95,"n":1467,"o":16.23,"t":"2026-05-06T04:00:00Z","v":543889,"vw":16.075625},{"c":16.18,"h":16.2999,"l":16,"n":2180,"o":16.24,"t":"2026-05-07T04:00:00Z","v":525824,"vw":16.097818},{"c":16.73,"h":16.76,"l":16.1,"n":2961,"o":16.11,"t":"2026-05-08T04:00:00Z","v":838861,"vw":16.495147},{"c":16.32,"h":16.73,"l":16.25,"n":1438,"o":16.59,"t":"2026-05-11T04:00:00Z","v":458029,"vw":16.41963},{"c":16.13,"h":16.4,"l":16.11,"n":1705,"o":16.32,"t":"2026-05-12T04:00:00Z","v":500648,"vw":16.280547},{"c":16.08,"h":16.25,"l":16.05,"n":1240,"o":16.12,"t":"2026-05-13T04:00:00Z","v":456248,"vw":16.146892},{"c":16.31,"h":16.4,"l":16.1,"n":1048,"o":16.1,"t":"2026-05-14T04:00:00Z","v":347496,"vw":16.276125},{"c":15.59,"h":16.3,"l":15.59,"n":2125,"o":16.1,"t":"2026-05-15T04:00:00Z","v":499680,"vw":15.994404},{"c":15.85,"h":16,"l":15.66,"n":1897,"o":15.66,"t":"2026-05-18T04:00:00Z","v":583946,"vw":15.802253},{"c":15.36,"h":15.84,"l":15.27,"n":3103,"o":15.8,"t":"2026-05-19T04:00:00Z","v":728807,"vw":15.602481},{"c":15.27,"h":15.55,"l":15.15,"n":1860,"o":15.26,"t":"2026-05-20T04:00:00Z","v":549131,"vw":15.295195},{"c":15.05,"h":15.32,"l":14.87,"n":3746,"o":15.29,"t":"2026-05-21T04:00:00Z","v":947859,"vw":15.034935},{"c":14.95,"h":15.27,"l":14.8,"n":2567,"o":15,"t":"2026-05-22T04:00:00Z","v":555510,"vw":14.939235},{"c":15.24,"h":15.46,"l":14.97,"n":1384,"o":14.97,"t":"2026-05-26T04:00:00Z","v":618040,"vw":15.307863},{"c":15.1,"h":15.3499,"l":15.01,"n":2375,"o":15.18,"t":"2026-05-27T04:00:00Z","v":802860,"vw":15.120955},{"c":15.29,"h":15.4168,"l":15.06,"n":2643,"o":15.06,"t":"2026-05-28T04:00:00Z","v":607453,"vw":15.272469},{"c":15.06,"h":15.66,"l":15,"n":2729,"o":15.5,"t":"2026-05-29T04:00:00Z","v":986301,"vw":15.197294},{"c":14.95,"h":14.98,"l":14.65,"n":4501,"o":14.88,"t":"2026-06-01T04:00:00Z","v":966988,"vw":14.822251},{"c":15.15,"h":15.2299,"l":14.85,"n":2460,"o":14.87,"t":"2026-06-02T04:00:00Z","v":773612,"vw":14.996634},{"c":14.98,"h":15.1496,"l":14.85,"n":2075,"o":15,"t":"2026-06-03T04:00:00Z","v":566532,"vw":14.98926},{"c":15.14,"h":15.2486,"l":14.9,"n":1637,"o":15.05,"t":"2026-06-04T04:00:00Z","v":564855,"vw":15.003188},{"c":14.99,"h":15.15,"l":14.86,"n":1935,"o":15.04,"t":"2026-06-05T04:00:00Z","v":499647,"vw":15.003133},{"c":14.41,"h":15.11,"l":14.3,"n":4372,"o":15.01,"t":"2026-06-08T04:00:00Z","v":954700,"vw":14.666223},{"c":14.69,"h":14.82,"l":14.17,"n":5383,"o":14.35,"t":"2026-06-09T04:00:00Z","v":1246665,"vw":14.46331},{"c":14.87,"h":14.9899,"l":14.5097,"n":3780,"o":14.61,"t":"2026-06-10T04:00:00Z","v":819360,"vw":14.832655},{"c":14.79,"h":15,"l":14.7,"n":3580,"o":14.81,"t":"2026-06-11T04:00:00Z","v":549556,"vw":14.826198},{"c":14.75,"h":15.06,"l":14.53,"n":2476,"o":14.67,"t":"2026-06-12T04:00:00Z","v":520417,"vw":14.747418},{"c":14.93,"h":15,"l":14.76,"n":1441,"o":14.81,"t":"2026-06-15T04:00:00Z","v":402865,"vw":14.913806},{"c":14.99,"h":15.305,"l":14.85,"n":2773,"o":15.05,"t":"2026-06-16T04:00:00Z","v":682849,"vw":15.062477},{"c":14.42,"h":15.05,"l":14.38,"n":3250,"o":15,"t":"2026-06-17T04:00:00Z","v":671518,"vw":14.711192},{"c":14.26,"h":14.6299,"l":14.08,"n":2599,"o":14.46,"t":"2026-06-18T04:00:00Z","v":718771,"vw":14.291024},{"c":14.1,"h":14.315,"l":14.05,"n":2071,"o":14.28,"t":"2026-06-22T04:00:00Z","v":437434,"vw":14.201865},{"c":13.89,"h":14.2,"l":13.88,"n":3645,"o":14.01,"t":"2026-06-23T04:00:00Z","v":740308,"vw":14.0616},{"c":14.03,"h":14.16,"l":13.87,"n":4144,"o":13.93,"t":"2026-06-24T04:00:00Z","v":733083,"vw":14.013664},{"c":13.88,"h":14.14,"l":13.71,"n":2798,"o":14.06,"t":"2026-06-25T04:00:00Z","v":759983,"vw":13.901795},{"c":13.06,"h":13.97,"l":13.06,"n":7677,"o":13.78,"t":"2026-06-26T04:00:00Z","v":1389389,"vw":13.461333},{"c":13.31,"h":13.49,"l":13.06,"n":3804,"o":13.12,"t":"2026-06-29T04:00:00Z","v":872182,"vw":13.260078},{"c":13.01,"h":13.51,"l":13.01,"n":5342,"o":13.51,"t":"2026-06-30T04:00:00Z","v":1985498,"vw":13.175794},{"c":13.01,"h":13.14,"l":12.93,"n":4009,"o":13.08,"t":"2026-07-01T04:00:00Z","v":1186645,"vw":13.019008},{"c":12.85,"h":13.125,"l":12.77,"n":4127,"o":13,"t":"2026-07-02T04:00:00Z","v":1001227,"vw":12.94259},{"c":12.85,"h":13.09,"l":12.639,"n":3609,"o":13.09,"t":"2026-07-06T04:00:00Z","v":921373,"vw":12.772001},{"c":13.41,"h":13.41,"l":12.7,"n":3534,"o":12.85,"t":"2026-07-07T04:00:00Z","v":728700,"vw":13.084104},{"c":13.53,"h":13.74,"l":13.0601,"n":2613,"o":13.3,"t":"2026-07-08T04:00:00Z","v":559700,"vw":13.436149},{"c":13.2,"h":13.6999,"l":13.12,"n":3623,"o":13.45,"t":"2026-07-09T04:00:00Z","v":702346,"vw":13.334867},{"c":12.93,"h":13.27,"l":12.87,"n":3189,"o":13.15,"t":"2026-07-10T04:00:00Z","v":720121,"vw":13.013873},{"c":13.09,"h":13.33,"l":12.81,"n":8033,"o":12.94,"t":"2026-07-13T04:00:00Z","v":902337,"vw":13.08259},{"c":13.32,"h":13.36,"l":13.06,"n":3363,"o":13.13,"t":"2026-07-14T04:00:00Z","v":592638,"vw":13.203059},{"c":13.33,"h":13.62,"l":13.16,"n":4118,"o":13.4,"t":"2026-07-15T04:00:00Z","v":753508,"vw":13.32732},{"c":12.97,"h":13.3401,"l":12.88,"n":4734,"o":13.33,"t":"2026-07-16T04:00:00Z","v":1305772,"vw":13.099559},{"c":12.89,"h":13.06,"l":12.74,"n":5556,"o":12.79,"t":"2026-07-17T04:00:00Z","v":1280565,"vw":12.889536},{"c":12.84,"h":12.9,"l":12.72,"n":2891,"o":12.82,"t":"2026-07-20T04:00:00Z","v":864197,"vw":12.804793},{"c":12.53,"h":12.88,"l":12.47,"n":4522,"o":12.82,"t":"2026-07-21T04:00:00Z","v":1019666,"vw":12.597126},{"c":12.6,"h":12.68,"l":12.4,"n":2224,"o":12.5,"t":"2026-07-22T04:00:00Z","v":817664,"vw":12.522503},{"c":12.51,"h":12.65,"l":12.36,"n":3825,"o":12.41,"t":"2026-07-23T04:00:00Z","v":1004290,"vw":12.47761},{"c":12.41,"h":12.6,"l":12.37,"n":5040,"o":12.42,"t":"2026-07-24T04:00:00Z","v":866779,"vw":12.476039},{"c":12.29,"h":12.4948,"l":12.25,"n":3279,"o":12.44,"t":"2026-07-27T04:00:00Z","v":829257,"vw":12.316228},{"c":12.39,"h":12.535,"l":12.1811,"n":3441,"o":12.34,"t":"2026-07-28T04:00:00Z","v":625326,"vw":12.36253},{"c":12.03,"h":12.51,"l":12,"n":5350,"o":12.43,"t":"2026-07-29T04:00:00Z","v":1374013,"vw":12.186358},{"c":12.24,"h":12.3,"l":12.04,"n":3505,"o":12.12,"t":"2026-07-30T04:00:00Z","v":922824,"vw":12.149624},{"c":12.07,"h":12.45,"l":12.06,"n":7985,"o":12.42,"t":"2026-07-31T04:00:00Z","v":771756,"vw":12.179777},{"c":11.98,"h":12.2299,"l":11.93,"n":7823,"o":12.15,"t":"2026-08-03T04:00:00Z","v":1050355,"vw":12.039225},{"c":13.18,"h":13.29,"l":12.1,"n":11242,"o":12.18,"t":"2026-08-04T04:00:00Z","v":1962367,"vw":12.719061},{"c":13.39,"h":13.46,"l":13.05,"n":7869,"o":13.13,"t":"2026-08-05T04:00:00Z","v":769865,"vw":13.263087},{"c":12.77,"h":13.3936,"l":12.73,"n":8421,"o":13.29,"t":"2026-08-06T04:00:00Z","v":887624,"vw":12.974811},{"c":13.02,"h":13.09,"l":12.72,"n":5406,"o":12.92,"t":"2026-08-07T04:00:00Z","v":535981,"vw":12.867857},{"c":12.84,"h":13.1,"l":12.78,"n":6906,"o":13.02,"t":"2026-08-10T04:00:00Z","v":630311,"vw":12.928037},{"c":12.92,"h":13.1265,"l":12.8,"n":5694,"o":12.89,"t":"2026-08-11T04:00:00Z","v":642558,"vw":12.924226},{"c":12.45,"h":13.08,"l":12.43,"n":11993,"o":12.99,"t":"2026-08-12T04:00:00Z","v":1229793,"vw":12.619817},{"c":12.44,"h":12.72,"l":12.2825,"n":3477,"o":12.46,"t":"2026-08-13T04:00:00Z","v":750080,"vw":12.401763},{"c":12.35,"h":12.5125,"l":12.28,"n":6263,"o":12.4,"t":"2026-08-14T04:00:00Z","v":594448,"vw":12.342515},{"c":12.04,"h":12.343,"l":12.02,"n":2693,"o":12.25,"t":"2026-08-17T04:00:00Z","v":686028,"vw":12.104141},{"c":12,"h":12.17,"l":11.98,"n":1979,"o":11.99,"t":"2026-08-18T04:00:00Z","v":619885,"vw":12.05513},{"c":12.06,"h":12.2799,"l":12.03,"n":2058,"o":12.07,"t":"2026-08-19T04:00:00Z","v":509029,"vw":12.120573},{"c":12.15,"h":12.21,"l":12.06,"n":2134,"o":12.06,"t":"2026-08-20T04:00:00Z","v":568933,"vw":12.122855},{"c":12.18,"h":12.38,"l":12.1026,"n":1571,"o":12.14,"t":"2026-08-21T04:00:00Z","v":506743,"vw":12.247237},{"c":12.07,"h":12.32,"l":12.02,"n":2299,"o":12.25,"t":"2026-08-24T04:00:00Z","v":769638,"vw":12.136601},{"c":12.1,"h":12.15,"l":12.03,"n":3439,"o":12.13,"t":"2026-08-25T04:00:00Z","v":1049997,"vw":12.077519},{"c":11.87,"h":12.24,"l":11.74,"n":5594,"o":12.09,"t":"2026-08-26T04:00:00Z","v":1636940,"vw":11.900433},{"c":12.38,"h":12.52,"l":11.67,"n":5768,"o":11.84,"t":"2026-08-27T04:00:00Z","v":1614633,"vw":12.016856},{"c":12.58,"h":13,"l":12.35,"n":3932,"o":12.35,"t":"2026-08-28T04:00:00Z","v":980410,"vw":12.742743},{"c":12.15,"h":12.75,"l":11.931,"n":4236,"o":12.65,"t":"2026-08-31T04:00:00Z","v":1193413,"vw":12.348786},{"c":12.02,"h":12.29,"l":11.98,"n":2476,"o":12.1,"t":"2026-09-01T04:00:00Z","v":693130,"vw":12.099024},{"c":12.15,"h":12.15,"l":11.94,"n":2408,"o":12.04,"t":"2026-09-02T04:00:00Z","v":624624,"vw":12.016696},{"c":11.91,"h":12.29,"l":11.9,"n":2603,"o":12.2,"t":"2026-09-03T04:00:00Z","v":760529,"vw":11.991544},{"c":11.87,"h":12.05,"l":11.75,"n":2712,"o":11.98,"t":"2026-09-04T04:00:00Z","v":800846,"vw":11.870971},{"c":11.87,"h":11.98,"l":11.8,"n":1862,"o":11.84,"t":"2026-09-08T04:00:00Z","v":555612,"vw":11.90276},{"c":12.05,"h":12.05,"l":11.81,"n":2919,"o":11.87,"t":"2026-09-09T04:00:00Z","v":630424,"vw":11.931465},{"c":12.03,"h":12.09,"l":11.88,"n":3406,"o":11.93,"t":"2026-09-10T04:00:00Z","v":857249,"vw":11.978327},{"c":12.15,"h":12.31,"l":12,"n":2231,"o":12.08,"t":"2026-09-11T04:00:00Z","v":502895,"vw":12.164056},{"c":11.93,"h":12.17,"l":11.89,"n":2444,"o":12.02,"t":"2026-09-14T04:00:00Z","v":992368,"vw":11.988504},{"c":11.87,"h":12.05,"l":11.81,"n":3420,"o":11.95,"t":"2026-09-15T04:00:00Z","v":888355,"vw":11.88949},{"c":12.12,"h":12.3,"l":11.8601,"n":5477,"o":11.91,"t":"2026-09-16T04:00:00Z","v":1292866,"vw":12.093979},{"c":12.12,"h":12.29,"l":12.08,"n":3104,"o":12.2,"t":"2026-09-17T04:00:00Z","v":623439,"vw":12.151296},{"c":11.91,"h":12.15,"l":11.895,"n":2773,"o":12.04,"t":"2026-09-18T04:00:00Z","v":664494,"vw":11.951833},{"c":11.92,"h":12.05,"l":11.88,"n":3237,"o":11.97,"t":"2026-09-21T04:00:00Z","v":782957,"vw":11.948277},{"c":12.17,"h":12.17,"l":11.91,"n":2677,"o":11.93,"t":"2026-09-22T04:00:00Z","v":669699,"vw":12.019627},{"c":12.37,"h":12.68,"l":12.05,"n":7759,"o":12.05,"t":"2026-09-23T04:00:00Z","v":2167248,"vw":12.421206},{"c":12.3,"h":12.54,"l":12.29,"n":3710,"o":12.4,"t":"2026-09-24T04:00:00Z","v":899727,"vw":12.397322},{"c":12.35,"h":12.59,"l":12.35,"n":3314,"o":12.4,"t":"2026-09-25T04:00:00Z","v":865954,"vw":12.482093},{"c":12.49,"h":12.58,"l":12.37,"n":3581,"o":12.37,"t":"2026-09-28T04:00:00Z","v":956594,"vw":12.49609},{"c":12.5,"h":12.7268,"l":12.47,"n":4555,"o":12.57,"t":"2026-09-29T04:00:00Z","v":1235181,"vw":12.606594},{"c":12.54,"h":12.71,"l":12.48,"n":3019,"o":12.57,"t":"2026-09-30T04:00:00Z","v":1079252,"vw":12.614154},{"c":12.62,"h":12.71,"l":12.54,"n":3098,"o":12.54,"t":"2026-10-01T04:00:00Z","v":931094,"vw":12.622334},{"c":12.69,"h":12.76,"l":12.61,"n":1850,"o":12.71,"t":"2026-10-02T04:00:00Z","v":473146,"vw":12.694529},{"c":12.73,"h":12.81,"l":12.62,"n":2444,"o":12.7,"t":"2026-10-05T04:00:00Z","v":645731,"vw":12.715293},{"c":13.09,"h":13.13,"l":12.7,"n":4194,"o":12.7,"t":"2026-10-06T04:00:00Z","v":1353061,"vw":12.994816},{"c":12.8,"h":13.17,"l":12.8,"n":3743,"o":12.95,"t":"2026-10-07T04:00:00Z","v":1081425,"vw":12.976694},{"c":13.01,"h":13.14,"l":12.83,"n":3984,"o":12.83,"t":"2026-10-08T04:00:00Z","v":1072613,"vw":13.026035},{"c":13.08,"h":13.23,"l":13.03,"n":2972,"o":13.06,"t":"2026-10-09T04:00:00Z","v":1079194,"vw":13.163402},{"c":12.97,"h":13.185,"l":12.86,"n":2688,"o":13.13,"t":"2026-10-12T04:00:00Z","v":889163,"vw":12.959162},{"c":12.78,"h":12.99,"l":12.76,"n":2135,"o":12.93,"t":"2026-10-13T04:00:00Z","v":609458,"vw":12.845714},{"c":12.55,"h":12.84,"l":12.52,"n":2985,"o":12.72,"t":"2026-10-14T04:00:00Z","v":862458,"vw":12.62985},{"c":12.49,"h":12.8082,"l":12.47,"n":2229,"o":12.59,"t":"2026-10-15T04:00:00Z","v":805864,"vw":12.548246},{"c":12.34,"h":12.6,"l":12.29,"n":2198,"o":12.55,"t":"2026-10-16T04:00:00Z","v":951690,"vw":12.406448},{"c":12.25,"h":12.5197,"l":12.23,"n":2338,"o":12.35,"t":"2026-10-19T04:00:00Z","v":667301,"vw":12.290189},{"c":12.4,"h":12.515,"l":12.25,"n":4072,"o":12.25,"t":"2026-10-20T04:00:00Z","v":1123335,"vw":12.419914},{"c":12.3,"h":12.34,"l":12.195,"n":2300,"o":12.34,"t":"2026-10-21T04:00:00Z","v":716616,"vw":12.257381},{"c":12.37,"h":12.49,"l":12.27,"n":3117,"o":12.35,"t":"2026-10-22T04:00:00Z","v":991369,"vw":12.400518}],"volatilityBars":[{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-09-21T08:15:00Z","v":800,"vw":12.01},{"c":12.0003,"h":12.01,"l":12.0003,"n":2,"o":12.01,"t":"2026-09-21T08:30:00Z","v":1000,"vw":12.00515},{"c":11.97,"h":12.05,"l":11.9503,"n":55,"o":11.97,"t":"2026-09-21T13:30:00Z","v":18599,"vw":11.986004},{"c":11.9656,"h":12,"l":11.95,"n":34,"o":11.951,"t":"2026-09-21T13:45:00Z","v":11920,"vw":11.985754},{"c":11.9407,"h":11.98,"l":11.94,"n":105,"o":11.95,"t":"2026-09-21T14:00:00Z","v":32499,"vw":11.956318},{"c":11.955,"h":12,"l":11.91,"n":250,"o":11.946,"t":"2026-09-21T14:15:00Z","v":57862,"vw":11.949089},{"c":11.955,"h":11.99,"l":11.92,"n":45,"o":11.955,"t":"2026-09-21T14:30:00Z","v":13307,"vw":11.958949},{"c":11.93,"h":11.96,"l":11.92,"n":47,"o":11.95,"t":"2026-09-21T14:45:00Z","v":13597,"vw":11.938118},{"c":11.93,"h":11.9464,"l":11.92,"n":66,"o":11.94,"t":"2026-09-21T15:00:00Z","v":11342,"vw":11.931364},{"c":11.91,"h":11.94,"l":11.91,"n":36,"o":11.93,"t":"2026-09-21T15:15:00Z","v":15402,"vw":11.919388},{"c":11.9194,"h":11.93,"l":11.88,"n":105,"o":11.925,"t":"2026-09-21T15:30:00Z","v":30519,"vw":11.904081},{"c":11.965,"h":12,"l":11.88,"n":433,"o":11.9199,"t":"2026-09-21T15:45:00Z","v":67229,"vw":11.91862},{"c":11.96,"h":12,"l":11.9501,"n":164,"o":11.9501,"t":"2026-09-21T16:00:00Z","v":35531,"vw":11.981653},{"c":11.98,"h":11.99,"l":11.94,"n":79,"o":11.98,"t":"2026-09-21T16:15:00Z","v":15014,"vw":11.970599},{"c":11.95,"h":11.98,"l":11.95,"n":34,"o":11.98,"t":"2026-09-21T16:30:00Z","v":11327,"vw":11.962744},{"c":11.95,"h":11.98,"l":11.95,"n":72,"o":11.95,"t":"2026-09-21T16:45:00Z","v":22565,"vw":11.95171},{"c":11.95,"h":11.96,"l":11.93,"n":135,"o":11.9363,"t":"2026-09-21T17:00:00Z","v":5920,"vw":11.94487},{"c":11.96,"h":11.97,"l":11.94,"n":93,"o":11.96,"t":"2026-09-21T17:15:00Z","v":13737,"vw":11.960891},{"c":11.96,"h":11.9699,"l":11.94,"n":90,"o":11.96,"t":"2026-09-21T17:30:00Z","v":22821,"vw":11.953649},{"c":11.945,"h":11.987,"l":11.94,"n":93,"o":11.96,"t":"2026-09-21T17:45:00Z","v":27115,"vw":11.962807},{"c":11.9797,"h":11.98,"l":11.9401,"n":61,"o":11.945,"t":"2026-09-21T18:00:00Z","v":23808,"vw":11.960272},{"c":11.96,"h":11.965,"l":11.94,"n":64,"o":11.95,"t":"2026-09-21T18:15:00Z","v":13848,"vw":11.949347},{"c":11.965,"h":11.9799,"l":11.95,"n":51,"o":11.96,"t":"2026-09-21T18:30:00Z","v":24698,"vw":11.954747},{"c":11.95,"h":11.9725,"l":11.95,"n":54,"o":11.9725,"t":"2026-09-21T18:45:00Z","v":25705,"vw":11.960979},{"c":11.96,"h":11.97,"l":11.95,"n":54,"o":11.95,"t":"2026-09-21T19:00:00Z","v":11126,"vw":11.955984},{"c":11.96,"h":11.98,"l":11.94,"n":130,"o":11.96,"t":"2026-09-21T19:15:00Z","v":68400,"vw":11.953355},{"c":11.96,"h":11.97,"l":11.95,"n":174,"o":11.9548,"t":"2026-09-21T19:30:00Z","v":48739,"vw":11.956957},{"c":11.91,"h":11.97,"l":11.9,"n":542,"o":11.95,"t":"2026-09-21T19:45:00Z","v":124823,"vw":11.937802},{"c":11.92,"h":11.92,"l":11.92,"n":6,"o":11.92,"t":"2026-09-21T20:00:00Z","v":12725,"vw":11.92},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-09-22T12:00:00Z","v":100,"vw":11.97},{"c":11.97,"h":11.99,"l":11.91,"n":46,"o":11.93,"t":"2026-09-22T13:30:00Z","v":19466,"vw":11.920939},{"c":11.97,"h":11.98,"l":11.9312,"n":44,"o":11.97,"t":"2026-09-22T13:45:00Z","v":19318,"vw":11.958023},{"c":12,"h":12,"l":11.96,"n":132,"o":11.97,"t":"2026-09-22T14:00:00Z","v":23264,"vw":11.993413},{"c":11.975,"h":12,"l":11.9401,"n":102,"o":12,"t":"2026-09-22T14:15:00Z","v":22169,"vw":11.972077},{"c":11.98,"h":11.9876,"l":11.96,"n":82,"o":11.975,"t":"2026-09-22T14:30:00Z","v":35299,"vw":11.97151},{"c":11.985,"h":11.99,"l":11.95,"n":93,"o":11.9715,"t":"2026-09-22T14:45:00Z","v":32519,"vw":11.967876},{"c":11.98,"h":12,"l":11.98,"n":66,"o":12,"t":"2026-09-22T15:00:00Z","v":15099,"vw":11.993095},{"c":11.9875,"h":12,"l":11.98,"n":33,"o":11.9815,"t":"2026-09-22T15:15:00Z","v":7651,"vw":11.989285},{"c":11.98,"h":12,"l":11.98,"n":98,"o":11.99,"t":"2026-09-22T15:30:00Z","v":28206,"vw":11.989554},{"c":11.94,"h":11.98,"l":11.94,"n":42,"o":11.9729,"t":"2026-09-22T15:45:00Z","v":10018,"vw":11.968752},{"c":11.99,"h":12,"l":11.955,"n":146,"o":11.955,"t":"2026-09-22T16:00:00Z","v":21868,"vw":11.985654},{"c":11.98,"h":11.99,"l":11.98,"n":34,"o":11.99,"t":"2026-09-22T16:15:00Z","v":7679,"vw":11.985647},{"c":11.99,"h":12,"l":11.98,"n":58,"o":11.9816,"t":"2026-09-22T16:30:00Z","v":11019,"vw":11.987304},{"c":11.97,"h":11.98,"l":11.97,"n":37,"o":11.98,"t":"2026-09-22T16:45:00Z","v":9806,"vw":11.978004},{"c":11.975,"h":11.9885,"l":11.97,"n":30,"o":11.9731,"t":"2026-09-22T17:00:00Z","v":4909,"vw":11.977449},{"c":11.97,"h":11.98,"l":11.97,"n":29,"o":11.975,"t":"2026-09-22T17:15:00Z","v":9493,"vw":11.973724},{"c":11.97,"h":11.9887,"l":11.97,"n":21,"o":11.975,"t":"2026-09-22T17:30:00Z","v":10351,"vw":11.975015},{"c":11.985,"h":11.985,"l":11.97,"n":45,"o":11.975,"t":"2026-09-22T17:45:00Z","v":15613,"vw":11.981314},{"c":11.9999,"h":11.9999,"l":11.98,"n":75,"o":11.985,"t":"2026-09-22T18:00:00Z","v":13815,"vw":11.98792},{"c":12,"h":12,"l":11.98,"n":48,"o":11.9904,"t":"2026-09-22T18:15:00Z","v":11750,"vw":11.987919},{"c":12,"h":12.03,"l":11.995,"n":353,"o":11.9952,"t":"2026-09-22T18:30:00Z","v":65913,"vw":12.003118},{"c":12.12,"h":12.14,"l":12.0019,"n":319,"o":12.0019,"t":"2026-09-22T18:45:00Z","v":79331,"vw":12.081741},{"c":12.08,"h":12.14,"l":12.01,"n":138,"o":12.13,"t":"2026-09-22T19:00:00Z","v":52336,"vw":12.085103},{"c":12.045,"h":12.09,"l":12.045,"n":116,"o":12.08,"t":"2026-09-22T19:15:00Z","v":41807,"vw":12.070374},{"c":12.035,"h":12.056,"l":12.0072,"n":88,"o":12.04,"t":"2026-09-22T19:30:00Z","v":31297,"vw":12.032991},{"c":12.13,"h":12.13,"l":12.05,"n":315,"o":12.05,"t":"2026-09-22T19:45:00Z","v":66564,"vw":12.087651},{"c":12.17,"h":12.17,"l":12.17,"n":6,"o":12.17,"t":"2026-09-22T20:00:00Z","v":2130,"vw":12.17},{"c":12.125,"h":12.156,"l":12.05,"n":38,"o":12.05,"t":"2026-09-23T13:30:00Z","v":23388,"vw":12.077423},{"c":12.1219,"h":12.1699,"l":12.1219,"n":15,"o":12.16,"t":"2026-09-23T13:45:00Z","v":3947,"vw":12.136411},{"c":12.11,"h":12.166,"l":12.08,"n":59,"o":12.11,"t":"2026-09-23T14:00:00Z","v":28053,"vw":12.118227},{"c":12.0575,"h":12.1699,"l":12.0575,"n":81,"o":12.1212,"t":"2026-09-23T14:15:00Z","v":19576,"vw":12.120989},{"c":12.1176,"h":12.16,"l":12.0629,"n":74,"o":12.085,"t":"2026-09-23T14:30:00Z","v":50657,"vw":12.142513},{"c":12.1212,"h":12.135,"l":12.11,"n":40,"o":12.13,"t":"2026-09-23T14:45:00Z","v":9660,"vw":12.127723},{"c":12.45,"h":12.58,"l":12.12,"n":3243,"o":12.12,"t":"2026-09-23T15:00:00Z","v":983004,"vw":12.42746},{"c":12.36,"h":12.68,"l":12.35,"n":1170,"o":12.46,"t":"2026-09-23T15:15:00Z","v":406344,"vw":12.518395},{"c":12.46,"h":12.55,"l":12.36,"n":632,"o":12.365,"t":"2026-09-23T15:30:00Z","v":117326,"vw":12.481007},{"c":12.475,"h":12.5,"l":12.45,"n":186,"o":12.45,"t":"2026-09-23T15:45:00Z","v":37583,"vw":12.470194},{"c":12.41,"h":12.475,"l":12.37,"n":73,"o":12.4593,"t":"2026-09-23T16:00:00Z","v":33369,"vw":12.453488},{"c":12.37,"h":12.4001,"l":12.36,"n":26,"o":12.3963,"t":"2026-09-23T16:15:00Z","v":4629,"vw":12.38592},{"c":12.395,"h":12.423,"l":12.36,"n":42,"o":12.37,"t":"2026-09-23T16:30:00Z","v":8041,"vw":12.398825},{"c":12.39,"h":12.43,"l":12.3198,"n":105,"o":12.395,"t":"2026-09-23T16:45:00Z","v":34827,"vw":12.380027},{"c":12.39,"h":12.4,"l":12.336,"n":102,"o":12.355,"t":"2026-09-23T17:00:00Z","v":20302,"vw":12.374997},{"c":12.335,"h":12.43,"l":12.31,"n":177,"o":12.4,"t":"2026-09-23T17:15:00Z","v":41189,"vw":12.38261},{"c":12.375,"h":12.375,"l":12.31,"n":106,"o":12.335,"t":"2026-09-23T17:30:00Z","v":27795,"vw":12.333329},{"c":12.425,"h":12.44,"l":12.35,"n":160,"o":12.39,"t":"2026-09-23T17:45:00Z","v":25307,"vw":12.401717},{"c":12.39,"h":12.4385,"l":12.36,"n":57,"o":12.4,"t":"2026-09-23T18:00:00Z","v":13733,"vw":12.394294},{"c":12.42,"h":12.44,"l":12.39,"n":88,"o":12.39,"t":"2026-09-23T18:15:00Z","v":25010,"vw":12.426625},{"c":12.44,"h":12.48,"l":12.41,"n":244,"o":12.44,"t":"2026-09-23T18:30:00Z","v":32785,"vw":12.4378},{"c":12.425,"h":12.44,"l":12.41,"n":71,"o":12.435,"t":"2026-09-23T18:45:00Z","v":13558,"vw":12.427888},{"c":12.42,"h":12.46,"l":12.3801,"n":158,"o":12.425,"t":"2026-09-23T19:00:00Z","v":35455,"vw":12.427469},{"c":12.37,"h":12.44,"l":12.3,"n":86,"o":12.44,"t":"2026-09-23T19:15:00Z","v":34901,"vw":12.365686},{"c":12.36,"h":12.41,"l":12.2756,"n":130,"o":12.345,"t":"2026-09-23T19:30:00Z","v":23798,"vw":12.373811},{"c":12.44,"h":12.45,"l":12.26,"n":488,"o":12.3432,"t":"2026-09-23T19:45:00Z","v":104607,"vw":12.375888},{"c":12.5,"h":12.5,"l":12.37,"n":13,"o":12.436,"t":"2026-09-23T20:00:00Z","v":7323,"vw":12.399136},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-23T20:45:00Z","v":200,"vw":12.5},{"c":12.4498,"h":12.49,"l":12.3289,"n":52,"o":12.4,"t":"2026-09-24T13:30:00Z","v":27729,"vw":12.386022},{"c":12.36,"h":12.5,"l":12.36,"n":162,"o":12.39,"t":"2026-09-24T13:45:00Z","v":34973,"vw":12.433461},{"c":12.39,"h":12.46,"l":12.36,"n":77,"o":12.3659,"t":"2026-09-24T14:00:00Z","v":12728,"vw":12.403409},{"c":12.46,"h":12.49,"l":12.38,"n":53,"o":12.49,"t":"2026-09-24T14:15:00Z","v":10538,"vw":12.455401},{"c":12.385,"h":12.4581,"l":12.32,"n":88,"o":12.44,"t":"2026-09-24T14:30:00Z","v":25526,"vw":12.37569},{"c":12.355,"h":12.38,"l":12.3,"n":154,"o":12.37,"t":"2026-09-24T14:45:00Z","v":28773,"vw":12.330813},{"c":12.34,"h":12.37,"l":12.29,"n":226,"o":12.34,"t":"2026-09-24T15:00:00Z","v":68285,"vw":12.323404},{"c":12.33,"h":12.34,"l":12.31,"n":54,"o":12.325,"t":"2026-09-24T15:15:00Z","v":29169,"vw":12.322866},{"c":12.37,"h":12.38,"l":12.31,"n":169,"o":12.335,"t":"2026-09-24T15:30:00Z","v":30177,"vw":12.353554},{"c":12.38,"h":12.4,"l":12.36,"n":82,"o":12.37,"t":"2026-09-24T15:45:00Z","v":14523,"vw":12.382403},{"c":12.375,"h":12.4,"l":12.36,"n":82,"o":12.38,"t":"2026-09-24T16:00:00Z","v":16050,"vw":12.376189},{"c":12.365,"h":12.43,"l":12.36,"n":154,"o":12.375,"t":"2026-09-24T16:15:00Z","v":31298,"vw":12.410424},{"c":12.37,"h":12.4,"l":12.31,"n":96,"o":12.37,"t":"2026-09-24T16:30:00Z","v":27666,"vw":12.346521},{"c":12.365,"h":12.37,"l":12.3343,"n":83,"o":12.35,"t":"2026-09-24T16:45:00Z","v":16728,"vw":12.353369},{"c":12.3595,"h":12.4,"l":12.34,"n":83,"o":12.35,"t":"2026-09-24T17:00:00Z","v":17821,"vw":12.377677},{"c":12.375,"h":12.3999,"l":12.35,"n":61,"o":12.375,"t":"2026-09-24T17:15:00Z","v":19024,"vw":12.379894},{"c":12.44,"h":12.44,"l":12.36,"n":607,"o":12.375,"t":"2026-09-24T17:30:00Z","v":124743,"vw":12.394651},{"c":12.47,"h":12.47,"l":12.43,"n":164,"o":12.43,"t":"2026-09-24T17:45:00Z","v":43718,"vw":12.440009},{"c":12.41,"h":12.47,"l":12.38,"n":65,"o":12.47,"t":"2026-09-24T18:00:00Z","v":20062,"vw":12.422517},{"c":12.46,"h":12.46,"l":12.39,"n":88,"o":12.392,"t":"2026-09-24T18:15:00Z","v":20286,"vw":12.418664},{"c":12.435,"h":12.46,"l":12.43,"n":38,"o":12.445,"t":"2026-09-24T18:30:00Z","v":8287,"vw":12.44382},{"c":12.46,"h":12.5,"l":12.44,"n":122,"o":12.45,"t":"2026-09-24T18:45:00Z","v":23658,"vw":12.470712},{"c":12.47,"h":12.49,"l":12.45,"n":77,"o":12.47,"t":"2026-09-24T19:00:00Z","v":26033,"vw":12.459772},{"c":12.48,"h":12.54,"l":12.4578,"n":243,"o":12.46,"t":"2026-09-24T19:15:00Z","v":58919,"vw":12.49717},{"c":12.5,"h":12.51,"l":12.4301,"n":110,"o":12.48,"t":"2026-09-24T19:30:00Z","v":35203,"vw":12.466212},{"c":12.32,"h":12.4725,"l":12.3,"n":416,"o":12.465,"t":"2026-09-24T19:45:00Z","v":122355,"vw":12.381539},{"c":12.4,"h":12.4,"l":12.3,"n":19,"o":12.3,"t":"2026-09-24T20:00:00Z","v":4361,"vw":12.308491},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-09-25T12:00:00Z","v":600,"vw":12.64},{"c":12.55,"h":12.59,"l":12.4,"n":144,"o":12.4,"t":"2026-09-25T13:30:00Z","v":91694,"vw":12.513765},{"c":12.53,"h":12.54,"l":12.48,"n":53,"o":12.535,"t":"2026-09-25T13:45:00Z","v":10049,"vw":12.508682},{"c":12.4685,"h":12.54,"l":12.4685,"n":135,"o":12.505,"t":"2026-09-25T14:00:00Z","v":38150,"vw":12.514225},{"c":12.48,"h":12.53,"l":12.46,"n":190,"o":12.485,"t":"2026-09-25T14:15:00Z","v":30928,"vw":12.484507},{"c":12.51,"h":12.52,"l":12.4701,"n":73,"o":12.49,"t":"2026-09-25T14:30:00Z","v":7814,"vw":12.500215},{"c":12.52,"h":12.52,"l":12.47,"n":69,"o":12.48,"t":"2026-09-25T14:45:00Z","v":23677,"vw":12.496986},{"c":12.53,"h":12.5399,"l":12.49,"n":59,"o":12.52,"t":"2026-09-25T15:00:00Z","v":19373,"vw":12.506897},{"c":12.4822,"h":12.53,"l":12.4822,"n":42,"o":12.53,"t":"2026-09-25T15:15:00Z","v":6831,"vw":12.506227},{"c":12.46,"h":12.53,"l":12.46,"n":92,"o":12.5,"t":"2026-09-25T15:30:00Z","v":24960,"vw":12.481309},{"c":12.46,"h":12.49,"l":12.3801,"n":409,"o":12.47,"t":"2026-09-25T15:45:00Z","v":182142,"vw":12.430109},{"c":12.47,"h":12.47,"l":12.44,"n":38,"o":12.4507,"t":"2026-09-25T16:00:00Z","v":11447,"vw":12.456638},{"c":12.46,"h":12.48,"l":12.44,"n":96,"o":12.47,"t":"2026-09-25T16:15:00Z","v":30021,"vw":12.457333},{"c":12.455,"h":12.48,"l":12.4464,"n":110,"o":12.46,"t":"2026-09-25T16:30:00Z","v":30724,"vw":12.4625},{"c":12.48,"h":12.48,"l":12.4472,"n":74,"o":12.47,"t":"2026-09-25T16:45:00Z","v":7884,"vw":12.466766},{"c":12.4614,"h":12.51,"l":12.46,"n":64,"o":12.48,"t":"2026-09-25T17:00:00Z","v":23683,"vw":12.477155},{"c":12.5,"h":12.5399,"l":12.4615,"n":125,"o":12.4615,"t":"2026-09-25T17:15:00Z","v":22345,"vw":12.502264},{"c":12.55,"h":12.55,"l":12.496,"n":72,"o":12.505,"t":"2026-09-25T17:30:00Z","v":11516,"vw":12.524493},{"c":12.56,"h":12.59,"l":12.5151,"n":206,"o":12.55,"t":"2026-09-25T17:45:00Z","v":49829,"vw":12.568775},{"c":12.555,"h":12.58,"l":12.5401,"n":77,"o":12.56,"t":"2026-09-25T18:00:00Z","v":22470,"vw":12.566655},{"c":12.53,"h":12.58,"l":12.525,"n":246,"o":12.555,"t":"2026-09-25T18:15:00Z","v":40489,"vw":12.537604},{"c":12.52,"h":12.54,"l":12.51,"n":68,"o":12.54,"t":"2026-09-25T18:30:00Z","v":12926,"vw":12.51909},{"c":12.51,"h":12.51,"l":12.49,"n":90,"o":12.51,"t":"2026-09-25T18:45:00Z","v":16048,"vw":12.499664},{"c":12.5,"h":12.5156,"l":12.48,"n":81,"o":12.505,"t":"2026-09-25T19:00:00Z","v":30027,"vw":12.495336},{"c":12.53,"h":12.53,"l":12.4663,"n":105,"o":12.5,"t":"2026-09-25T19:15:00Z","v":37417,"vw":12.497422},{"c":12.46,"h":12.5199,"l":12.408,"n":159,"o":12.51,"t":"2026-09-25T19:30:00Z","v":24594,"vw":12.47496},{"c":12.35,"h":12.5,"l":12.35,"n":357,"o":12.47,"t":"2026-09-25T19:45:00Z","v":48553,"vw":12.394439},{"c":12.35,"h":12.35,"l":12.35,"n":5,"o":12.35,"t":"2026-09-25T20:00:00Z","v":8164,"vw":12.35},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-28T11:00:00Z","v":425,"vw":12.45},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-09-28T13:00:00Z","v":200,"vw":12.32},{"c":12.4845,"h":12.5,"l":12.37,"n":48,"o":12.37,"t":"2026-09-28T13:30:00Z","v":14879,"vw":12.416479},{"c":12.515,"h":12.52,"l":12.39,"n":155,"o":12.39,"t":"2026-09-28T13:45:00Z","v":30108,"vw":12.472085},{"c":12.48,"h":12.52,"l":12.45,"n":143,"o":12.51,"t":"2026-09-28T14:00:00Z","v":33631,"vw":12.480817},{"c":12.5,"h":12.5,"l":12.48,"n":79,"o":12.49,"t":"2026-09-28T14:15:00Z","v":17357,"vw":12.493949},{"c":12.48,"h":12.51,"l":12.48,"n":76,"o":12.505,"t":"2026-09-28T14:30:00Z","v":14651,"vw":12.498152},{"c":12.475,"h":12.5,"l":12.47,"n":61,"o":12.4805,"t":"2026-09-28T14:45:00Z","v":23660,"vw":12.486576},{"c":12.485,"h":12.485,"l":12.42,"n":132,"o":12.475,"t":"2026-09-28T15:00:00Z","v":48335,"vw":12.452593},{"c":12.49,"h":12.49,"l":12.46,"n":82,"o":12.485,"t":"2026-09-28T15:15:00Z","v":26351,"vw":12.47196},{"c":12.48,"h":12.5004,"l":12.48,"n":31,"o":12.48,"t":"2026-09-28T15:30:00Z","v":8676,"vw":12.484562},{"c":12.485,"h":12.49,"l":12.48,"n":43,"o":12.49,"t":"2026-09-28T15:45:00Z","v":16664,"vw":12.485107},{"c":12.525,"h":12.53,"l":12.485,"n":37,"o":12.485,"t":"2026-09-28T16:00:00Z","v":16305,"vw":12.499706},{"c":12.5479,"h":12.56,"l":12.525,"n":100,"o":12.525,"t":"2026-09-28T16:15:00Z","v":16039,"vw":12.540238},{"c":12.49,"h":12.54,"l":12.49,"n":82,"o":12.54,"t":"2026-09-28T16:30:00Z","v":65495,"vw":12.500851},{"c":12.51,"h":12.5195,"l":12.5,"n":22,"o":12.5195,"t":"2026-09-28T16:45:00Z","v":9063,"vw":12.510468},{"c":12.525,"h":12.53,"l":12.51,"n":22,"o":12.51,"t":"2026-09-28T17:00:00Z","v":5114,"vw":12.521439},{"c":12.545,"h":12.56,"l":12.51,"n":140,"o":12.5274,"t":"2026-09-28T17:15:00Z","v":24584,"vw":12.538407},{"c":12.57,"h":12.58,"l":12.54,"n":172,"o":12.565,"t":"2026-09-28T17:30:00Z","v":47389,"vw":12.560385},{"c":12.47,"h":12.555,"l":12.46,"n":307,"o":12.555,"t":"2026-09-28T17:45:00Z","v":95547,"vw":12.501061},{"c":12.525,"h":12.53,"l":12.47,"n":227,"o":12.47,"t":"2026-09-28T18:00:00Z","v":83842,"vw":12.498398},{"c":12.51,"h":12.525,"l":12.5,"n":54,"o":12.514,"t":"2026-09-28T18:15:00Z","v":18091,"vw":12.510242},{"c":12.445,"h":12.5087,"l":12.44,"n":112,"o":12.5087,"t":"2026-09-28T18:30:00Z","v":26615,"vw":12.465399},{"c":12.485,"h":12.5,"l":12.44,"n":286,"o":12.46,"t":"2026-09-28T18:45:00Z","v":77386,"vw":12.489965},{"c":12.51,"h":12.51,"l":12.47,"n":282,"o":12.49,"t":"2026-09-28T19:00:00Z","v":58155,"vw":12.489459},{"c":12.53,"h":12.54,"l":12.49,"n":172,"o":12.52,"t":"2026-09-28T19:15:00Z","v":55850,"vw":12.516495},{"c":12.5,"h":12.55,"l":12.48,"n":134,"o":12.525,"t":"2026-09-28T19:30:00Z","v":32522,"vw":12.521023},{"c":12.47,"h":12.51,"l":12.47,"n":504,"o":12.5,"t":"2026-09-28T19:45:00Z","v":86028,"vw":12.485916},{"c":12.49,"h":12.49,"l":12.49,"n":4,"o":12.49,"t":"2026-09-28T20:00:00Z","v":2874,"vw":12.49},{"c":12.595,"h":12.66,"l":12.535,"n":146,"o":12.57,"t":"2026-09-29T13:30:00Z","v":33571,"vw":12.599259},{"c":12.66,"h":12.68,"l":12.5996,"n":94,"o":12.6,"t":"2026-09-29T13:45:00Z","v":31168,"vw":12.619836},{"c":12.65,"h":12.655,"l":12.615,"n":114,"o":12.6507,"t":"2026-09-29T14:00:00Z","v":24458,"vw":12.63939},{"c":12.59,"h":12.65,"l":12.59,"n":41,"o":12.65,"t":"2026-09-29T14:15:00Z","v":18055,"vw":12.620795},{"c":12.6,"h":12.61,"l":12.592,"n":115,"o":12.61,"t":"2026-09-29T14:30:00Z","v":32866,"vw":12.599115},{"c":12.6,"h":12.61,"l":12.5931,"n":118,"o":12.6,"t":"2026-09-29T14:45:00Z","v":44928,"vw":12.60186},{"c":12.57,"h":12.61,"l":12.57,"n":37,"o":12.6,"t":"2026-09-29T15:00:00Z","v":15036,"vw":12.592479},{"c":12.62,"h":12.65,"l":12.585,"n":321,"o":12.5899,"t":"2026-09-29T15:15:00Z","v":175799,"vw":12.62824},{"c":12.63,"h":12.645,"l":12.6,"n":146,"o":12.62,"t":"2026-09-29T15:30:00Z","v":46990,"vw":12.623006},{"c":12.6375,"h":12.66,"l":12.6347,"n":137,"o":12.64,"t":"2026-09-29T15:45:00Z","v":113722,"vw":12.639652},{"c":12.7099,"h":12.71,"l":12.635,"n":125,"o":12.635,"t":"2026-09-29T16:00:00Z","v":30098,"vw":12.675414},{"c":12.715,"h":12.715,"l":12.69,"n":72,"o":12.7,"t":"2026-09-29T16:15:00Z","v":11146,"vw":12.701077},{"c":12.5891,"h":12.7268,"l":12.58,"n":251,"o":12.706,"t":"2026-09-29T16:30:00Z","v":64189,"vw":12.634311},{"c":12.59,"h":12.64,"l":12.56,"n":313,"o":12.605,"t":"2026-09-29T16:45:00Z","v":67324,"vw":12.60177},{"c":12.58,"h":12.6,"l":12.55,"n":127,"o":12.6,"t":"2026-09-29T17:00:00Z","v":31612,"vw":12.581081},{"c":12.59,"h":12.6,"l":12.56,"n":138,"o":12.56,"t":"2026-09-29T17:15:00Z","v":39047,"vw":12.583529},{"c":12.59,"h":12.6,"l":12.58,"n":136,"o":12.59,"t":"2026-09-29T17:30:00Z","v":28114,"vw":12.58927},{"c":12.6,"h":12.62,"l":12.59,"n":241,"o":12.59,"t":"2026-09-29T17:45:00Z","v":57292,"vw":12.59853},{"c":12.6032,"h":12.62,"l":12.592,"n":239,"o":12.6,"t":"2026-09-29T18:00:00Z","v":37289,"vw":12.609905},{"c":12.62,"h":12.62,"l":12.6,"n":83,"o":12.61,"t":"2026-09-29T18:15:00Z","v":20362,"vw":12.607152},{"c":12.59,"h":12.62,"l":12.56,"n":223,"o":12.61,"t":"2026-09-29T18:30:00Z","v":67004,"vw":12.5888},{"c":12.6,"h":12.61,"l":12.58,"n":107,"o":12.58,"t":"2026-09-29T18:45:00Z","v":29490,"vw":12.588115},{"c":12.604,"h":12.615,"l":12.59,"n":154,"o":12.61,"t":"2026-09-29T19:00:00Z","v":47537,"vw":12.6057},{"c":12.605,"h":12.63,"l":12.59,"n":115,"o":12.6,"t":"2026-09-29T19:15:00Z","v":32647,"vw":12.603035},{"c":12.54,"h":12.605,"l":12.5,"n":427,"o":12.605,"t":"2026-09-29T19:30:00Z","v":60627,"vw":12.561304},{"c":12.49,"h":12.555,"l":12.47,"n":447,"o":12.53,"t":"2026-09-29T19:45:00Z","v":65224,"vw":12.512299},{"c":12.5,"h":12.5,"l":12.493,"n":5,"o":12.493,"t":"2026-09-29T20:00:00Z","v":7919,"vw":12.499907},{"c":12.4765,"h":12.51,"l":12.47,"n":6,"o":12.51,"t":"2026-09-29T21:45:00Z","v":768,"vw":12.478098},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-30T12:45:00Z","v":100,"vw":12.5},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-30T13:00:00Z","v":100,"vw":13},{"c":12.64,"h":12.69,"l":12.57,"n":96,"o":12.57,"t":"2026-09-30T13:30:00Z","v":82076,"vw":12.654334},{"c":12.67,"h":12.7,"l":12.65,"n":84,"o":12.65,"t":"2026-09-30T13:45:00Z","v":11819,"vw":12.675249},{"c":12.675,"h":12.6847,"l":12.62,"n":86,"o":12.6847,"t":"2026-09-30T14:00:00Z","v":22276,"vw":12.656175},{"c":12.635,"h":12.71,"l":12.6,"n":93,"o":12.69,"t":"2026-09-30T14:15:00Z","v":111788,"vw":12.694972},{"c":12.6424,"h":12.6424,"l":12.59,"n":68,"o":12.6,"t":"2026-09-30T14:30:00Z","v":13817,"vw":12.608855},{"c":12.59,"h":12.625,"l":12.58,"n":147,"o":12.62,"t":"2026-09-30T14:45:00Z","v":45702,"vw":12.599445},{"c":12.635,"h":12.669,"l":12.59,"n":120,"o":12.59,"t":"2026-09-30T15:00:00Z","v":55254,"vw":12.618116},{"c":12.62,"h":12.63,"l":12.6,"n":67,"o":12.63,"t":"2026-09-30T15:15:00Z","v":17917,"vw":12.614601},{"c":12.62,"h":12.64,"l":12.62,"n":25,"o":12.64,"t":"2026-09-30T15:30:00Z","v":8916,"vw":12.636792},{"c":12.629,"h":12.6587,"l":12.61,"n":98,"o":12.6587,"t":"2026-09-30T15:45:00Z","v":41174,"vw":12.619204},{"c":12.6211,"h":12.6298,"l":12.61,"n":28,"o":12.6124,"t":"2026-09-30T16:00:00Z","v":6302,"vw":12.621575},{"c":12.625,"h":12.6299,"l":12.61,"n":55,"o":12.6211,"t":"2026-09-30T16:15:00Z","v":16496,"vw":12.624898},{"c":12.635,"h":12.66,"l":12.63,"n":49,"o":12.63,"t":"2026-09-30T16:30:00Z","v":16169,"vw":12.639615},{"c":12.6301,"h":12.655,"l":12.6243,"n":75,"o":12.63,"t":"2026-09-30T16:45:00Z","v":51289,"vw":12.639837},{"c":12.655,"h":12.66,"l":12.62,"n":128,"o":12.62,"t":"2026-09-30T17:00:00Z","v":21015,"vw":12.648076},{"c":12.5966,"h":12.655,"l":12.5871,"n":172,"o":12.655,"t":"2026-09-30T17:15:00Z","v":51745,"vw":12.613166},{"c":12.6,"h":12.62,"l":12.58,"n":72,"o":12.6,"t":"2026-09-30T17:30:00Z","v":18625,"vw":12.607208},{"c":12.6,"h":12.6,"l":12.56,"n":171,"o":12.6,"t":"2026-09-30T17:45:00Z","v":66268,"vw":12.587603},{"c":12.6,"h":12.6202,"l":12.57,"n":104,"o":12.6,"t":"2026-09-30T18:00:00Z","v":38592,"vw":12.598685},{"c":12.59,"h":12.605,"l":12.59,"n":210,"o":12.6,"t":"2026-09-30T18:15:00Z","v":49319,"vw":12.596829},{"c":12.6,"h":12.6,"l":12.58,"n":18,"o":12.595,"t":"2026-09-30T18:30:00Z","v":14994,"vw":12.595099},{"c":12.6,"h":12.6,"l":12.58,"n":46,"o":12.595,"t":"2026-09-30T18:45:00Z","v":11598,"vw":12.588861},{"c":12.595,"h":12.6,"l":12.59,"n":52,"o":12.592,"t":"2026-09-30T19:00:00Z","v":25314,"vw":12.591663},{"c":12.6,"h":12.62,"l":12.58,"n":315,"o":12.6,"t":"2026-09-30T19:15:00Z","v":114103,"vw":12.596269},{"c":12.6007,"h":12.61,"l":12.585,"n":57,"o":12.585,"t":"2026-09-30T19:30:00Z","v":24458,"vw":12.602995},{"c":12.51,"h":12.605,"l":12.48,"n":496,"o":12.6003,"t":"2026-09-30T19:45:00Z","v":132869,"vw":12.544185},{"c":12.54,"h":12.54,"l":12.54,"n":4,"o":12.54,"t":"2026-09-30T20:00:00Z","v":7994,"vw":12.54},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-01T13:00:00Z","v":250,"vw":12.55},{"c":12.595,"h":12.64,"l":12.54,"n":40,"o":12.54,"t":"2026-10-01T13:30:00Z","v":20281,"vw":12.550461},{"c":12.6,"h":12.6322,"l":12.55,"n":39,"o":12.6322,"t":"2026-10-01T13:45:00Z","v":9650,"vw":12.594191},{"c":12.595,"h":12.6232,"l":12.56,"n":150,"o":12.5765,"t":"2026-10-01T14:00:00Z","v":41321,"vw":12.57848},{"c":12.5876,"h":12.59,"l":12.56,"n":95,"o":12.59,"t":"2026-10-01T14:15:00Z","v":28125,"vw":12.573516},{"c":12.605,"h":12.6195,"l":12.5801,"n":68,"o":12.5999,"t":"2026-10-01T14:30:00Z","v":42180,"vw":12.598212},{"c":12.6252,"h":12.65,"l":12.6101,"n":53,"o":12.62,"t":"2026-10-01T14:45:00Z","v":41411,"vw":12.637511},{"c":12.61,"h":12.6499,"l":12.58,"n":158,"o":12.6499,"t":"2026-10-01T15:00:00Z","v":57501,"vw":12.609033},{"c":12.62,"h":12.6287,"l":12.6,"n":75,"o":12.605,"t":"2026-10-01T15:15:00Z","v":15330,"vw":12.614286},{"c":12.65,"h":12.65,"l":12.62,"n":134,"o":12.6299,"t":"2026-10-01T15:30:00Z","v":56325,"vw":12.643129},{"c":12.61,"h":12.6428,"l":12.6,"n":147,"o":12.6428,"t":"2026-10-01T15:45:00Z","v":59907,"vw":12.62383},{"c":12.62,"h":12.62,"l":12.6,"n":79,"o":12.61,"t":"2026-10-01T16:00:00Z","v":18696,"vw":12.611541},{"c":12.6568,"h":12.6568,"l":12.6183,"n":136,"o":12.6183,"t":"2026-10-01T16:15:00Z","v":20778,"vw":12.640642},{"c":12.65,"h":12.675,"l":12.632,"n":179,"o":12.65,"t":"2026-10-01T16:30:00Z","v":42920,"vw":12.656149},{"c":12.631,"h":12.68,"l":12.63,"n":130,"o":12.65,"t":"2026-10-01T16:45:00Z","v":45244,"vw":12.656548},{"c":12.67,"h":12.67,"l":12.65,"n":65,"o":12.655,"t":"2026-10-01T17:00:00Z","v":21808,"vw":12.656866},{"c":12.665,"h":12.68,"l":12.66,"n":86,"o":12.676,"t":"2026-10-01T17:15:00Z","v":26444,"vw":12.669153},{"c":12.68,"h":12.69,"l":12.65,"n":80,"o":12.665,"t":"2026-10-01T17:30:00Z","v":21621,"vw":12.667985},{"c":12.665,"h":12.68,"l":12.65,"n":25,"o":12.675,"t":"2026-10-01T17:45:00Z","v":3575,"vw":12.663819},{"c":12.634,"h":12.665,"l":12.63,"n":62,"o":12.66,"t":"2026-10-01T18:00:00Z","v":17254,"vw":12.651558},{"c":12.6101,"h":12.64,"l":12.61,"n":96,"o":12.63,"t":"2026-10-01T18:15:00Z","v":28129,"vw":12.625114},{"c":12.6,"h":12.6338,"l":12.6,"n":78,"o":12.61,"t":"2026-10-01T18:30:00Z","v":25012,"vw":12.609218},{"c":12.61,"h":12.6213,"l":12.6,"n":103,"o":12.615,"t":"2026-10-01T18:45:00Z","v":45383,"vw":12.606344},{"c":12.625,"h":12.63,"l":12.6,"n":145,"o":12.6,"t":"2026-10-01T19:00:00Z","v":35641,"vw":12.619915},{"c":12.6,"h":12.625,"l":12.6,"n":92,"o":12.625,"t":"2026-10-01T19:15:00Z","v":57612,"vw":12.610618},{"c":12.61,"h":12.62,"l":12.59,"n":174,"o":12.6,"t":"2026-10-01T19:30:00Z","v":49970,"vw":12.601519},{"c":12.6,"h":12.71,"l":12.6,"n":540,"o":12.6,"t":"2026-10-01T19:45:00Z","v":93266,"vw":12.633372},{"c":12.6,"h":12.62,"l":12.6,"n":6,"o":12.603,"t":"2026-10-01T20:00:00Z","v":4879,"vw":12.61799},{"c":12.72,"h":12.76,"l":12.6946,"n":104,"o":12.71,"t":"2026-10-02T13:30:00Z","v":17237,"vw":12.722627},{"c":12.69,"h":12.76,"l":12.69,"n":64,"o":12.735,"t":"2026-10-02T13:45:00Z","v":12858,"vw":12.712883},{"c":12.705,"h":12.705,"l":12.692,"n":29,"o":12.7,"t":"2026-10-02T14:00:00Z","v":13145,"vw":12.704336},{"c":12.705,"h":12.72,"l":12.68,"n":57,"o":12.705,"t":"2026-10-02T14:15:00Z","v":12595,"vw":12.703897},{"c":12.7099,"h":12.7148,"l":12.69,"n":22,"o":12.705,"t":"2026-10-02T14:30:00Z","v":10138,"vw":12.699456},{"c":12.72,"h":12.72,"l":12.68,"n":153,"o":12.695,"t":"2026-10-02T14:45:00Z","v":53315,"vw":12.712694},{"c":12.675,"h":12.715,"l":12.665,"n":101,"o":12.715,"t":"2026-10-02T15:00:00Z","v":25773,"vw":12.688785},{"c":12.635,"h":12.675,"l":12.61,"n":113,"o":12.675,"t":"2026-10-02T15:15:00Z","v":27209,"vw":12.635557},{"c":12.6567,"h":12.67,"l":12.635,"n":87,"o":12.635,"t":"2026-10-02T15:30:00Z","v":15701,"vw":12.654906},{"c":12.64,"h":12.685,"l":12.61,"n":32,"o":12.685,"t":"2026-10-02T15:45:00Z","v":11427,"vw":12.635827},{"c":12.6999,"h":12.6999,"l":12.64,"n":44,"o":12.65,"t":"2026-10-02T16:00:00Z","v":17566,"vw":12.673235},{"c":12.7271,"h":12.7271,"l":12.67,"n":54,"o":12.6966,"t":"2026-10-02T16:15:00Z","v":34086,"vw":12.697893},{"c":12.71,"h":12.7299,"l":12.69,"n":14,"o":12.7299,"t":"2026-10-02T16:30:00Z","v":5579,"vw":12.707153},{"c":12.705,"h":12.73,"l":12.69,"n":55,"o":12.71,"t":"2026-10-02T16:45:00Z","v":30540,"vw":12.698763},{"c":12.7,"h":12.72,"l":12.68,"n":39,"o":12.705,"t":"2026-10-02T17:00:00Z","v":12623,"vw":12.701138},{"c":12.69,"h":12.71,"l":12.69,"n":63,"o":12.705,"t":"2026-10-02T17:15:00Z","v":8010,"vw":12.69927},{"c":12.7,"h":12.71,"l":12.67,"n":96,"o":12.707,"t":"2026-10-02T17:30:00Z","v":16553,"vw":12.68783},{"c":12.69,"h":12.705,"l":12.68,"n":43,"o":12.69,"t":"2026-10-02T17:45:00Z","v":8355,"vw":12.69762},{"c":12.6918,"h":12.6918,"l":12.6738,"n":23,"o":12.69,"t":"2026-10-02T18:00:00Z","v":4058,"vw":12.684933},{"c":12.67,"h":12.695,"l":12.67,"n":39,"o":12.68,"t":"2026-10-02T18:15:00Z","v":7153,"vw":12.674595},{"c":12.67,"h":12.685,"l":12.67,"n":9,"o":12.685,"t":"2026-10-02T18:30:00Z","v":1490,"vw":12.676236},{"c":12.675,"h":12.69,"l":12.67,"n":40,"o":12.68,"t":"2026-10-02T18:45:00Z","v":6241,"vw":12.677112},{"c":12.685,"h":12.6999,"l":12.67,"n":38,"o":12.6799,"t":"2026-10-02T19:00:00Z","v":22956,"vw":12.683222},{"c":12.72,"h":12.72,"l":12.68,"n":50,"o":12.6999,"t":"2026-10-02T19:15:00Z","v":10054,"vw":12.710569},{"c":12.715,"h":12.72,"l":12.71,"n":37,"o":12.72,"t":"2026-10-02T19:30:00Z","v":11133,"vw":12.715975},{"c":12.7,"h":12.74,"l":12.67,"n":309,"o":12.72,"t":"2026-10-02T19:45:00Z","v":72591,"vw":12.712659},{"c":12.69,"h":12.69,"l":12.69,"n":4,"o":12.69,"t":"2026-10-02T20:00:00Z","v":636,"vw":12.69},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-02T20:30:00Z","v":800,"vw":12.67},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-02T21:45:00Z","v":100,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-02T22:30:00Z","v":100,"vw":12.89},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-02T23:00:00Z","v":300,"vw":12.65},{"c":12.7396,"h":12.7396,"l":12.67,"n":22,"o":12.7,"t":"2026-10-05T13:30:00Z","v":10321,"vw":12.718029},{"c":12.675,"h":12.6869,"l":12.66,"n":31,"o":12.67,"t":"2026-10-05T13:45:00Z","v":7704,"vw":12.674208},{"c":12.65,"h":12.6672,"l":12.62,"n":89,"o":12.665,"t":"2026-10-05T14:00:00Z","v":35162,"vw":12.645997},{"c":12.6401,"h":12.68,"l":12.6401,"n":56,"o":12.6579,"t":"2026-10-05T14:15:00Z","v":27958,"vw":12.663488},{"c":12.645,"h":12.66,"l":12.64,"n":51,"o":12.66,"t":"2026-10-05T14:30:00Z","v":6098,"vw":12.6428},{"c":12.64,"h":12.6473,"l":12.63,"n":69,"o":12.6336,"t":"2026-10-05T14:45:00Z","v":23991,"vw":12.638256},{"c":12.66,"h":12.68,"l":12.635,"n":72,"o":12.635,"t":"2026-10-05T15:00:00Z","v":23505,"vw":12.654917},{"c":12.65,"h":12.67,"l":12.65,"n":22,"o":12.665,"t":"2026-10-05T15:15:00Z","v":7427,"vw":12.662523},{"c":12.705,"h":12.705,"l":12.64,"n":44,"o":12.6699,"t":"2026-10-05T15:30:00Z","v":14981,"vw":12.667049},{"c":12.7459,"h":12.75,"l":12.71,"n":170,"o":12.71,"t":"2026-10-05T15:45:00Z","v":38279,"vw":12.727576},{"c":12.72,"h":12.7478,"l":12.72,"n":52,"o":12.7478,"t":"2026-10-05T16:00:00Z","v":16719,"vw":12.735849},{"c":12.74,"h":12.74,"l":12.72,"n":60,"o":12.73,"t":"2026-10-05T16:15:00Z","v":7102,"vw":12.733841},{"c":12.725,"h":12.74,"l":12.7069,"n":31,"o":12.74,"t":"2026-10-05T16:30:00Z","v":4733,"vw":12.724077},{"c":12.74,"h":12.7451,"l":12.71,"n":49,"o":12.7151,"t":"2026-10-05T16:45:00Z","v":8776,"vw":12.732686},{"c":12.745,"h":12.7475,"l":12.73,"n":34,"o":12.7333,"t":"2026-10-05T17:00:00Z","v":9511,"vw":12.741272},{"c":12.745,"h":12.75,"l":12.74,"n":42,"o":12.7416,"t":"2026-10-05T17:15:00Z","v":10232,"vw":12.746759},{"c":12.74,"h":12.75,"l":12.725,"n":66,"o":12.75,"t":"2026-10-05T17:30:00Z","v":22903,"vw":12.741504},{"c":12.725,"h":12.74,"l":12.725,"n":57,"o":12.7325,"t":"2026-10-05T17:45:00Z","v":9964,"vw":12.735634},{"c":12.74,"h":12.74,"l":12.7172,"n":69,"o":12.725,"t":"2026-10-05T18:00:00Z","v":13498,"vw":12.738703},{"c":12.73,"h":12.7482,"l":12.73,"n":32,"o":12.7319,"t":"2026-10-05T18:15:00Z","v":17937,"vw":12.737698},{"c":12.7399,"h":12.7399,"l":12.72,"n":30,"o":12.73,"t":"2026-10-05T18:30:00Z","v":15833,"vw":12.728548},{"c":12.7499,"h":12.7499,"l":12.7153,"n":72,"o":12.725,"t":"2026-10-05T18:45:00Z","v":16839,"vw":12.730034},{"c":12.7322,"h":12.7488,"l":12.73,"n":52,"o":12.7477,"t":"2026-10-05T19:00:00Z","v":9634,"vw":12.737194},{"c":12.725,"h":12.7472,"l":12.72,"n":110,"o":12.73,"t":"2026-10-05T19:15:00Z","v":37289,"vw":12.729412},{"c":12.74,"h":12.75,"l":12.695,"n":349,"o":12.72,"t":"2026-10-05T19:30:00Z","v":122589,"vw":12.717151},{"c":12.73,"h":12.81,"l":12.69,"n":517,"o":12.74,"t":"2026-10-05T19:45:00Z","v":113251,"vw":12.75554},{"c":12.98,"h":12.98,"l":12.73,"n":88,"o":12.73,"t":"2026-10-05T20:00:00Z","v":9194,"vw":12.859265},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-05T21:15:00Z","v":100,"vw":12.5},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-10-05T22:00:00Z","v":388,"vw":12.97},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-05T22:30:00Z","v":500,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-05T23:30:00Z","v":500,"vw":12.99},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-10-06T12:30:00Z","v":1100,"vw":12.8},{"c":12.79,"h":12.79,"l":12.7,"n":51,"o":12.7,"t":"2026-10-06T13:30:00Z","v":35055,"vw":12.739767},{"c":12.815,"h":12.84,"l":12.79,"n":147,"o":12.79,"t":"2026-10-06T13:45:00Z","v":62973,"vw":12.81114},{"c":12.845,"h":12.87,"l":12.8075,"n":131,"o":12.8075,"t":"2026-10-06T14:00:00Z","v":45414,"vw":12.845481},{"c":12.78,"h":12.88,"l":12.776,"n":178,"o":12.85,"t":"2026-10-06T14:15:00Z","v":45622,"vw":12.835347},{"c":12.795,"h":12.8,"l":12.78,"n":71,"o":12.78,"t":"2026-10-06T14:30:00Z","v":12940,"vw":12.786662},{"c":12.81,"h":12.82,"l":12.795,"n":49,"o":12.795,"t":"2026-10-06T14:45:00Z","v":14289,"vw":12.807175},{"c":12.8599,"h":12.8599,"l":12.82,"n":43,"o":12.82,"t":"2026-10-06T15:00:00Z","v":35097,"vw":12.842404},{"c":12.94,"h":12.95,"l":12.86,"n":269,"o":12.86,"t":"2026-10-06T15:15:00Z","v":107172,"vw":12.912025},{"c":12.969,"h":12.98,"l":12.92,"n":248,"o":12.93,"t":"2026-10-06T15:30:00Z","v":66679,"vw":12.937774},{"c":12.99,"h":13.025,"l":12.98,"n":289,"o":12.98,"t":"2026-10-06T15:45:00Z","v":78941,"vw":12.99606},{"c":13,"h":13,"l":12.97,"n":50,"o":12.98,"t":"2026-10-06T16:00:00Z","v":12161,"vw":12.987144},{"c":13.01,"h":13.02,"l":12.995,"n":68,"o":13,"t":"2026-10-06T16:15:00Z","v":20124,"vw":13.008087},{"c":13.06,"h":13.07,"l":13,"n":71,"o":13.0182,"t":"2026-10-06T16:30:00Z","v":28973,"vw":13.039022},{"c":13.03,"h":13.0697,"l":13.02,"n":210,"o":13.0697,"t":"2026-10-06T16:45:00Z","v":83726,"vw":13.043054},{"c":13.03,"h":13.06,"l":13.0001,"n":108,"o":13.03,"t":"2026-10-06T17:00:00Z","v":50714,"vw":13.040829},{"c":13.06,"h":13.07,"l":13.02,"n":283,"o":13.02,"t":"2026-10-06T17:15:00Z","v":95003,"vw":13.057515},{"c":13.065,"h":13.07,"l":13.06,"n":91,"o":13.06,"t":"2026-10-06T17:30:00Z","v":39020,"vw":13.063479},{"c":13.04,"h":13.09,"l":13.03,"n":250,"o":13.06,"t":"2026-10-06T17:45:00Z","v":80386,"vw":13.067202},{"c":13.035,"h":13.058,"l":13.03,"n":148,"o":13.04,"t":"2026-10-06T18:00:00Z","v":23828,"vw":13.037765},{"c":13.02,"h":13.05,"l":13.02,"n":145,"o":13.035,"t":"2026-10-06T18:15:00Z","v":39333,"vw":13.037815},{"c":13.1,"h":13.1,"l":13.02,"n":215,"o":13.02,"t":"2026-10-06T18:30:00Z","v":119950,"vw":13.076578},{"c":13.12,"h":13.12,"l":13.0834,"n":139,"o":13.1,"t":"2026-10-06T18:45:00Z","v":58998,"vw":13.105389},{"c":13.1,"h":13.115,"l":13.08,"n":89,"o":13.11,"t":"2026-10-06T19:00:00Z","v":28109,"vw":13.099277},{"c":13.07,"h":13.095,"l":13.07,"n":115,"o":13.09,"t":"2026-10-06T19:15:00Z","v":32378,"vw":13.083074},{"c":13.055,"h":13.0797,"l":13.05,"n":147,"o":13.07,"t":"2026-10-06T19:30:00Z","v":34766,"vw":13.059423},{"c":13.09,"h":13.13,"l":13.05,"n":528,"o":13.055,"t":"2026-10-06T19:45:00Z","v":93426,"vw":13.087879},{"c":13.09,"h":13.09,"l":13.08,"n":6,"o":13.09,"t":"2026-10-06T20:00:00Z","v":5433,"vw":13.089632},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-06T20:15:00Z","v":299,"vw":13},{"c":12.9389,"h":12.99,"l":12.9389,"n":2,"o":12.99,"t":"2026-10-06T23:45:00Z","v":500,"vw":12.96956},{"c":12.95,"h":12.95,"l":12.93,"n":5,"o":12.93,"t":"2026-10-07T11:00:00Z","v":602,"vw":12.944519},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-07T12:45:00Z","v":100,"vw":12.95},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-07T13:00:00Z","v":104,"vw":12.85},{"c":13.13,"h":13.13,"l":12.9344,"n":133,"o":12.95,"t":"2026-10-07T13:30:00Z","v":33827,"vw":12.997702},{"c":13.1122,"h":13.17,"l":13.0476,"n":81,"o":13.085,"t":"2026-10-07T13:45:00Z","v":16122,"vw":13.128166},{"c":13.105,"h":13.105,"l":13,"n":160,"o":13.1,"t":"2026-10-07T14:00:00Z","v":57546,"vw":13.062621},{"c":13.045,"h":13.14,"l":13.04,"n":83,"o":13.115,"t":"2026-10-07T14:15:00Z","v":48854,"vw":13.064635},{"c":13.02,"h":13.04,"l":13.02,"n":150,"o":13.03,"t":"2026-10-07T14:30:00Z","v":46581,"vw":13.031348},{"c":13.05,"h":13.0699,"l":13.0101,"n":77,"o":13.0101,"t":"2026-10-07T14:45:00Z","v":22082,"vw":13.035716},{"c":13.085,"h":13.085,"l":13.035,"n":107,"o":13.055,"t":"2026-10-07T15:00:00Z","v":31910,"vw":13.055994},{"c":13.07,"h":13.1,"l":13.07,"n":77,"o":13.085,"t":"2026-10-07T15:15:00Z","v":26808,"vw":13.085644},{"c":13.08,"h":13.094,"l":13.06,"n":60,"o":13.075,"t":"2026-10-07T15:30:00Z","v":22276,"vw":13.066169},{"c":13.0799,"h":13.09,"l":13.07,"n":129,"o":13.08,"t":"2026-10-07T15:45:00Z","v":52802,"vw":13.083487},{"c":13.07,"h":13.1,"l":13.07,"n":178,"o":13.075,"t":"2026-10-07T16:00:00Z","v":42516,"vw":13.084449},{"c":13.06,"h":13.08,"l":13.06,"n":63,"o":13.07,"t":"2026-10-07T16:15:00Z","v":19543,"vw":13.072501},{"c":13.0112,"h":13.055,"l":13.01,"n":145,"o":13.055,"t":"2026-10-07T16:30:00Z","v":34863,"vw":13.041333},{"c":12.94,"h":13.03,"l":12.94,"n":112,"o":13.015,"t":"2026-10-07T16:45:00Z","v":40521,"vw":13.004132},{"c":12.9504,"h":12.96,"l":12.93,"n":118,"o":12.9572,"t":"2026-10-07T17:00:00Z","v":24127,"vw":12.945058},{"c":12.995,"h":13.0093,"l":12.94,"n":148,"o":12.95,"t":"2026-10-07T17:15:00Z","v":32051,"vw":12.963951},{"c":12.96,"h":13.002,"l":12.95,"n":111,"o":12.995,"t":"2026-10-07T17:30:00Z","v":54950,"vw":12.989811},{"c":12.96,"h":12.97,"l":12.94,"n":64,"o":12.95,"t":"2026-10-07T17:45:00Z","v":13583,"vw":12.954835},{"c":12.9,"h":12.955,"l":12.9,"n":68,"o":12.95,"t":"2026-10-07T18:00:00Z","v":14389,"vw":12.939649},{"c":12.9123,"h":12.92,"l":12.892,"n":26,"o":12.918,"t":"2026-10-07T18:15:00Z","v":10438,"vw":12.908427},{"c":12.92,"h":12.93,"l":12.89,"n":92,"o":12.905,"t":"2026-10-07T18:30:00Z","v":28667,"vw":12.913551},{"c":12.89,"h":12.94,"l":12.81,"n":312,"o":12.93,"t":"2026-10-07T18:45:00Z","v":95409,"vw":12.876561},{"c":12.93,"h":12.95,"l":12.89,"n":274,"o":12.9,"t":"2026-10-07T19:00:00Z","v":94640,"vw":12.920022},{"c":12.9,"h":12.93,"l":12.9,"n":137,"o":12.925,"t":"2026-10-07T19:15:00Z","v":35077,"vw":12.921398},{"c":12.83,"h":12.94,"l":12.81,"n":242,"o":12.915,"t":"2026-10-07T19:30:00Z","v":83481,"vw":12.86955},{"c":12.87,"h":12.94,"l":12.82,"n":431,"o":12.83,"t":"2026-10-07T19:45:00Z","v":81103,"vw":12.889087},{"c":12.8,"h":12.88,"l":12.8,"n":5,"o":12.88,"t":"2026-10-07T20:00:00Z","v":14493,"vw":12.801662},{"c":12.95,"h":12.95,"l":12.83,"n":59,"o":12.83,"t":"2026-10-08T13:30:00Z","v":23421,"vw":12.866923},{"c":12.95,"h":12.97,"l":12.8815,"n":73,"o":12.9413,"t":"2026-10-08T13:45:00Z","v":19589,"vw":12.949775},{"c":12.915,"h":12.96,"l":12.9089,"n":54,"o":12.9529,"t":"2026-10-08T14:00:00Z","v":19037,"vw":12.950052},{"c":12.945,"h":12.95,"l":12.91,"n":67,"o":12.91,"t":"2026-10-08T14:15:00Z","v":17882,"vw":12.943471},{"c":12.9726,"h":12.9799,"l":12.93,"n":59,"o":12.945,"t":"2026-10-08T14:30:00Z","v":31443,"vw":12.969877},{"c":13.01,"h":13.015,"l":12.9401,"n":32,"o":12.9401,"t":"2026-10-08T14:45:00Z","v":7752,"vw":12.983695},{"c":13.02,"h":13.05,"l":12.9401,"n":111,"o":12.98,"t":"2026-10-08T15:00:00Z","v":12581,"vw":12.998179},{"c":13.005,"h":13.05,"l":13,"n":366,"o":13.02,"t":"2026-10-08T15:15:00Z","v":75682,"vw":13.0199},{"c":13.005,"h":13.03,"l":13,"n":203,"o":13.01,"t":"2026-10-08T15:30:00Z","v":56835,"vw":13.010203},{"c":13.02,"h":13.02,"l":13,"n":94,"o":13.005,"t":"2026-10-08T15:45:00Z","v":22683,"vw":13.010994},{"c":13.025,"h":13.025,"l":13.0006,"n":105,"o":13.02,"t":"2026-10-08T16:00:00Z","v":33907,"vw":13.016474},{"c":13.04,"h":13.04,"l":13.025,"n":164,"o":13.025,"t":"2026-10-08T16:15:00Z","v":77768,"vw":13.030204},{"c":13.032,"h":13.05,"l":13.03,"n":77,"o":13.04,"t":"2026-10-08T16:30:00Z","v":25901,"vw":13.041256},{"c":13.07,"h":13.08,"l":13.04,"n":72,"o":13.0499,"t":"2026-10-08T16:45:00Z","v":23433,"vw":13.066094},{"c":13.08,"h":13.09,"l":13.06,"n":196,"o":13.08,"t":"2026-10-08T17:00:00Z","v":62444,"vw":13.075705},{"c":13.115,"h":13.14,"l":13.0701,"n":317,"o":13.08,"t":"2026-10-08T17:15:00Z","v":123201,"vw":13.089075},{"c":13.08,"h":13.115,"l":13.08,"n":103,"o":13.115,"t":"2026-10-08T17:30:00Z","v":42913,"vw":13.096927},{"c":13.095,"h":13.1,"l":13.08,"n":67,"o":13.08,"t":"2026-10-08T17:45:00Z","v":17254,"vw":13.090239},{"c":13.06,"h":13.095,"l":13.06,"n":98,"o":13.095,"t":"2026-10-08T18:00:00Z","v":25229,"vw":13.079368},{"c":13.05,"h":13.0607,"l":13.0474,"n":82,"o":13.0607,"t":"2026-10-08T18:15:00Z","v":16286,"vw":13.054908},{"c":13.025,"h":13.066,"l":13.025,"n":104,"o":13.06,"t":"2026-10-08T18:30:00Z","v":32040,"vw":13.046428},{"c":13.045,"h":13.0599,"l":13.0224,"n":72,"o":13.025,"t":"2026-10-08T18:45:00Z","v":12594,"vw":13.041246},{"c":13.0012,"h":13.045,"l":12.99,"n":460,"o":13.045,"t":"2026-10-08T19:00:00Z","v":97762,"vw":13.016206},{"c":12.99,"h":13.01,"l":12.99,"n":106,"o":13.005,"t":"2026-10-08T19:15:00Z","v":26162,"vw":13.001983},{"c":13,"h":13.01,"l":12.98,"n":117,"o":12.99,"t":"2026-10-08T19:30:00Z","v":42193,"vw":12.994015},{"c":13,"h":13.03,"l":12.97,"n":597,"o":13.01,"t":"2026-10-08T19:45:00Z","v":118764,"vw":12.992833},{"c":13.01,"h":13.01,"l":13.01,"n":4,"o":13.01,"t":"2026-10-08T20:00:00Z","v":6211,"vw":13.01},{"c":13.13,"h":13.17,"l":13.03,"n":36,"o":13.06,"t":"2026-10-09T13:30:00Z","v":27690,"vw":13.075246},{"c":13.115,"h":13.115,"l":13.115,"n":9,"o":13.115,"t":"2026-10-09T13:45:00Z","v":3843,"vw":13.115},{"c":13.07,"h":13.115,"l":13.07,"n":100,"o":13.115,"t":"2026-10-09T14:00:00Z","v":24164,"vw":13.083628},{"c":13.06,"h":13.096,"l":13.05,"n":77,"o":13.0899,"t":"2026-10-09T14:15:00Z","v":19335,"vw":13.071552},{"c":13.13,"h":13.13,"l":13.04,"n":89,"o":13.0767,"t":"2026-10-09T14:30:00Z","v":15066,"vw":13.071867},{"c":13.13,"h":13.15,"l":13.1,"n":124,"o":13.1167,"t":"2026-10-09T14:45:00Z","v":98672,"vw":13.122406},{"c":13.1541,"h":13.1541,"l":13.1162,"n":132,"o":13.13,"t":"2026-10-09T15:00:00Z","v":29623,"vw":13.145},{"c":13.11,"h":13.1576,"l":13.09,"n":126,"o":13.155,"t":"2026-10-09T15:15:00Z","v":48135,"vw":13.131957},{"c":13.1359,"h":13.1359,"l":13.09,"n":41,"o":13.0963,"t":"2026-10-09T15:30:00Z","v":11617,"vw":13.11475},{"c":13.19,"h":13.21,"l":13.13,"n":358,"o":13.13,"t":"2026-10-09T15:45:00Z","v":108021,"vw":13.195932},{"c":13.195,"h":13.23,"l":13.1755,"n":55,"o":13.1755,"t":"2026-10-09T16:00:00Z","v":26275,"vw":13.212295},{"c":13.195,"h":13.205,"l":13.1719,"n":72,"o":13.2,"t":"2026-10-09T16:15:00Z","v":31593,"vw":13.197503},{"c":13.1666,"h":13.2,"l":13.16,"n":58,"o":13.195,"t":"2026-10-09T16:30:00Z","v":35792,"vw":13.178244},{"c":13.145,"h":13.18,"l":13.13,"n":111,"o":13.18,"t":"2026-10-09T16:45:00Z","v":40657,"vw":13.161727},{"c":13.145,"h":13.145,"l":13.13,"n":31,"o":13.145,"t":"2026-10-09T17:00:00Z","v":8157,"vw":13.142588},{"c":13.175,"h":13.2,"l":13.145,"n":55,"o":13.145,"t":"2026-10-09T17:15:00Z","v":25740,"vw":13.173722},{"c":13.195,"h":13.2147,"l":13.1501,"n":64,"o":13.175,"t":"2026-10-09T17:30:00Z","v":37113,"vw":13.196505},{"c":13.1793,"h":13.2132,"l":13.1771,"n":55,"o":13.195,"t":"2026-10-09T17:45:00Z","v":18050,"vw":13.192676},{"c":13.205,"h":13.21,"l":13.18,"n":57,"o":13.195,"t":"2026-10-09T18:00:00Z","v":8472,"vw":13.202055},{"c":13.205,"h":13.2169,"l":13.195,"n":64,"o":13.205,"t":"2026-10-09T18:15:00Z","v":22916,"vw":13.205372},{"c":13.195,"h":13.2293,"l":13.19,"n":178,"o":13.205,"t":"2026-10-09T18:30:00Z","v":94018,"vw":13.205295},{"c":13.19,"h":13.1998,"l":13.18,"n":172,"o":13.19,"t":"2026-10-09T18:45:00Z","v":53057,"vw":13.186839},{"c":13.185,"h":13.19,"l":13.18,"n":75,"o":13.19,"t":"2026-10-09T19:00:00Z","v":30586,"vw":13.184944},{"c":13.1899,"h":13.1899,"l":13.18,"n":72,"o":13.185,"t":"2026-10-09T19:15:00Z","v":23350,"vw":13.182888},{"c":13.19,"h":13.21,"l":13.18,"n":144,"o":13.18,"t":"2026-10-09T19:30:00Z","v":58078,"vw":13.191053},{"c":13.095,"h":13.195,"l":13.065,"n":542,"o":13.19,"t":"2026-10-09T19:45:00Z","v":175197,"vw":13.148539},{"c":13.08,"h":13.08,"l":13.08,"n":3,"o":13.08,"t":"2026-10-09T20:00:00Z","v":2081,"vw":13.08},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-12T13:00:00Z","v":100,"vw":13.33},{"c":13.08,"h":13.185,"l":13.08,"n":59,"o":13.13,"t":"2026-10-12T13:30:00Z","v":24072,"vw":13.137202},{"c":12.9576,"h":13.1055,"l":12.92,"n":155,"o":13.09,"t":"2026-10-12T13:45:00Z","v":106288,"vw":12.99969},{"c":12.95,"h":13.0621,"l":12.93,"n":19,"o":12.995,"t":"2026-10-12T14:00:00Z","v":3641,"vw":12.968913},{"c":12.9837,"h":12.9899,"l":12.95,"n":88,"o":12.97,"t":"2026-10-12T14:15:00Z","v":21736,"vw":12.965462},{"c":12.935,"h":13.0023,"l":12.935,"n":144,"o":12.95,"t":"2026-10-12T14:30:00Z","v":69983,"vw":12.961221},{"c":12.95,"h":12.9888,"l":12.92,"n":41,"o":12.9356,"t":"2026-10-12T14:45:00Z","v":23350,"vw":12.955039},{"c":12.925,"h":12.9863,"l":12.9,"n":137,"o":12.945,"t":"2026-10-12T15:00:00Z","v":44762,"vw":12.922919},{"c":12.87,"h":12.925,"l":12.86,"n":46,"o":12.925,"t":"2026-10-12T15:15:00Z","v":16351,"vw":12.898646},{"c":12.93,"h":12.96,"l":12.86,"n":62,"o":12.905,"t":"2026-10-12T15:30:00Z","v":26529,"vw":12.904273},{"c":12.91,"h":12.99,"l":12.86,"n":192,"o":12.99,"t":"2026-10-12T15:45:00Z","v":45034,"vw":12.889126},{"c":13,"h":13,"l":12.9,"n":73,"o":12.9312,"t":"2026-10-12T16:00:00Z","v":16193,"vw":12.933363},{"c":12.9772,"h":13.01,"l":12.97,"n":116,"o":13,"t":"2026-10-12T16:15:00Z","v":27144,"vw":12.979291},{"c":12.9904,"h":13,"l":12.97,"n":77,"o":12.97,"t":"2026-10-12T16:30:00Z","v":21945,"vw":12.984953},{"c":12.99,"h":13,"l":12.98,"n":186,"o":12.99,"t":"2026-10-12T16:45:00Z","v":45288,"vw":12.993918},{"c":12.985,"h":13,"l":12.98,"n":82,"o":12.9821,"t":"2026-10-12T17:00:00Z","v":28957,"vw":12.986545},{"c":12.97,"h":12.98,"l":12.95,"n":92,"o":12.98,"t":"2026-10-12T17:15:00Z","v":22626,"vw":12.972845},{"c":12.97,"h":12.975,"l":12.96,"n":44,"o":12.96,"t":"2026-10-12T17:30:00Z","v":13999,"vw":12.966856},{"c":12.92,"h":12.96,"l":12.92,"n":115,"o":12.96,"t":"2026-10-12T17:45:00Z","v":31736,"vw":12.934385},{"c":12.935,"h":12.94,"l":12.92,"n":64,"o":12.92,"t":"2026-10-12T18:00:00Z","v":20365,"vw":12.930612},{"c":12.92,"h":12.9559,"l":12.92,"n":76,"o":12.94,"t":"2026-10-12T18:15:00Z","v":24248,"vw":12.93453},{"c":12.925,"h":12.93,"l":12.92,"n":43,"o":12.93,"t":"2026-10-12T18:30:00Z","v":18281,"vw":12.926549},{"c":12.93,"h":12.93,"l":12.9,"n":151,"o":12.93,"t":"2026-10-12T18:45:00Z","v":74002,"vw":12.913267},{"c":12.94,"h":12.95,"l":12.92,"n":37,"o":12.94,"t":"2026-10-12T19:00:00Z","v":18985,"vw":12.936205},{"c":12.945,"h":12.97,"l":12.935,"n":35,"o":12.935,"t":"2026-10-12T19:15:00Z","v":14235,"vw":12.945879},{"c":12.98,"h":12.995,"l":12.93,"n":110,"o":12.945,"t":"2026-10-12T19:30:00Z","v":22140,"vw":12.951685},{"c":12.97,"h":13.015,"l":12.91,"n":377,"o":12.98,"t":"2026-10-12T19:45:00Z","v":100564,"vw":12.974849},{"c":12.9,"h":12.97,"l":12.9,"n":5,"o":12.97,"t":"2026-10-12T20:00:00Z","v":4337,"vw":12.963539},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-12T20:15:00Z","v":160,"vw":12.9},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-12T21:00:00Z","v":100,"vw":13.05},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-12T22:00:00Z","v":700,"vw":12.99},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-12T23:30:00Z","v":100,"vw":12.99},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-13T13:15:00Z","v":1300,"vw":13},{"c":12.9,"h":12.99,"l":12.9,"n":62,"o":12.93,"t":"2026-10-13T13:30:00Z","v":40879,"vw":12.945969},{"c":12.8597,"h":12.925,"l":12.845,"n":59,"o":12.89,"t":"2026-10-13T13:45:00Z","v":28946,"vw":12.870117},{"c":12.87,"h":12.8895,"l":12.85,"n":45,"o":12.86,"t":"2026-10-13T14:00:00Z","v":13626,"vw":12.865257},{"c":12.885,"h":12.89,"l":12.87,"n":117,"o":12.87,"t":"2026-10-13T14:15:00Z","v":20034,"vw":12.882797},{"c":12.865,"h":12.89,"l":12.86,"n":174,"o":12.885,"t":"2026-10-13T14:30:00Z","v":63902,"vw":12.880301},{"c":12.865,"h":12.88,"l":12.85,"n":109,"o":12.8753,"t":"2026-10-13T14:45:00Z","v":16660,"vw":12.864129},{"c":12.8418,"h":12.87,"l":12.8418,"n":37,"o":12.865,"t":"2026-10-13T15:00:00Z","v":9794,"vw":12.859187},{"c":12.86,"h":12.87,"l":12.84,"n":68,"o":12.85,"t":"2026-10-13T15:15:00Z","v":15983,"vw":12.858379},{"c":12.825,"h":12.86,"l":12.82,"n":66,"o":12.86,"t":"2026-10-13T15:30:00Z","v":21050,"vw":12.84715},{"c":12.82,"h":12.83,"l":12.8,"n":43,"o":12.825,"t":"2026-10-13T15:45:00Z","v":7794,"vw":12.815463},{"c":12.8204,"h":12.8204,"l":12.81,"n":46,"o":12.82,"t":"2026-10-13T16:00:00Z","v":7535,"vw":12.819202},{"c":12.83,"h":12.8899,"l":12.82,"n":25,"o":12.8294,"t":"2026-10-13T16:15:00Z","v":6672,"vw":12.831951},{"c":12.8827,"h":12.8827,"l":12.8225,"n":66,"o":12.84,"t":"2026-10-13T16:30:00Z","v":15997,"vw":12.837618},{"c":12.84,"h":12.87,"l":12.83,"n":44,"o":12.865,"t":"2026-10-13T16:45:00Z","v":9893,"vw":12.857187},{"c":12.83,"h":12.8736,"l":12.83,"n":22,"o":12.84,"t":"2026-10-13T17:00:00Z","v":11303,"vw":12.85128},{"c":12.85,"h":12.8799,"l":12.82,"n":62,"o":12.83,"t":"2026-10-13T17:15:00Z","v":31584,"vw":12.848439},{"c":12.84,"h":12.8745,"l":12.84,"n":21,"o":12.85,"t":"2026-10-13T17:30:00Z","v":9853,"vw":12.844913},{"c":12.825,"h":12.855,"l":12.825,"n":54,"o":12.84,"t":"2026-10-13T17:45:00Z","v":23173,"vw":12.839943},{"c":12.815,"h":12.84,"l":12.8,"n":105,"o":12.825,"t":"2026-10-13T18:00:00Z","v":28468,"vw":12.809496},{"c":12.815,"h":12.8272,"l":12.8046,"n":66,"o":12.815,"t":"2026-10-13T18:15:00Z","v":11181,"vw":12.813381},{"c":12.84,"h":12.84,"l":12.8,"n":87,"o":12.815,"t":"2026-10-13T18:30:00Z","v":10346,"vw":12.824274},{"c":12.8249,"h":12.88,"l":12.82,"n":100,"o":12.855,"t":"2026-10-13T18:45:00Z","v":33131,"vw":12.84906},{"c":12.84,"h":12.84,"l":12.8047,"n":102,"o":12.8399,"t":"2026-10-13T19:00:00Z","v":37758,"vw":12.821121},{"c":12.826,"h":12.84,"l":12.8,"n":57,"o":12.84,"t":"2026-10-13T19:15:00Z","v":21951,"vw":12.828439},{"c":12.8052,"h":12.82,"l":12.8,"n":71,"o":12.82,"t":"2026-10-13T19:30:00Z","v":42553,"vw":12.802996},{"c":12.77,"h":12.825,"l":12.76,"n":355,"o":12.805,"t":"2026-10-13T19:45:00Z","v":64737,"vw":12.791435},{"c":12.78,"h":12.78,"l":12.78,"n":4,"o":12.78,"t":"2026-10-13T20:00:00Z","v":2054,"vw":12.78},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-13T23:45:00Z","v":100,"vw":12.81},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-14T12:30:00Z","v":200,"vw":12.78},{"c":12.71,"h":12.84,"l":12.702,"n":58,"o":12.72,"t":"2026-10-14T13:30:00Z","v":25554,"vw":12.738166},{"c":12.75,"h":12.84,"l":12.7342,"n":39,"o":12.84,"t":"2026-10-14T13:45:00Z","v":18555,"vw":12.783345},{"c":12.7276,"h":12.74,"l":12.7,"n":54,"o":12.7388,"t":"2026-10-14T14:00:00Z","v":22013,"vw":12.724601},{"c":12.73,"h":12.735,"l":12.715,"n":27,"o":12.73,"t":"2026-10-14T14:15:00Z","v":6477,"vw":12.727852},{"c":12.77,"h":12.7878,"l":12.72,"n":145,"o":12.72,"t":"2026-10-14T14:30:00Z","v":42584,"vw":12.751856},{"c":12.744,"h":12.77,"l":12.744,"n":32,"o":12.77,"t":"2026-10-14T14:45:00Z","v":5405,"vw":12.749322},{"c":12.7,"h":12.7696,"l":12.7,"n":46,"o":12.75,"t":"2026-10-14T15:00:00Z","v":21668,"vw":12.729161},{"c":12.69,"h":12.7239,"l":12.69,"n":72,"o":12.71,"t":"2026-10-14T15:15:00Z","v":37247,"vw":12.702278},{"c":12.675,"h":12.7799,"l":12.66,"n":33,"o":12.73,"t":"2026-10-14T15:30:00Z","v":17940,"vw":12.67559},{"c":12.6449,"h":12.7,"l":12.62,"n":78,"o":12.675,"t":"2026-10-14T15:45:00Z","v":24146,"vw":12.648553},{"c":12.63,"h":12.655,"l":12.63,"n":20,"o":12.63,"t":"2026-10-14T16:00:00Z","v":3328,"vw":12.637237},{"c":12.6452,"h":12.65,"l":12.62,"n":48,"o":12.645,"t":"2026-10-14T16:15:00Z","v":9095,"vw":12.637405},{"c":12.62,"h":12.6799,"l":12.61,"n":58,"o":12.64,"t":"2026-10-14T16:30:00Z","v":35440,"vw":12.623877},{"c":12.6468,"h":12.671,"l":12.6364,"n":25,"o":12.6496,"t":"2026-10-14T16:45:00Z","v":5866,"vw":12.655551},{"c":12.64,"h":12.68,"l":12.64,"n":44,"o":12.68,"t":"2026-10-14T17:00:00Z","v":9290,"vw":12.671454},{"c":12.65,"h":12.67,"l":12.64,"n":51,"o":12.655,"t":"2026-10-14T17:15:00Z","v":18452,"vw":12.655719},{"c":12.615,"h":12.6401,"l":12.6,"n":130,"o":12.64,"t":"2026-10-14T17:30:00Z","v":49358,"vw":12.615111},{"c":12.61,"h":12.6299,"l":12.61,"n":60,"o":12.615,"t":"2026-10-14T17:45:00Z","v":27271,"vw":12.612921},{"c":12.6199,"h":12.6199,"l":12.59,"n":135,"o":12.619,"t":"2026-10-14T18:00:00Z","v":59508,"vw":12.601201},{"c":12.6,"h":12.6499,"l":12.6,"n":83,"o":12.6,"t":"2026-10-14T18:15:00Z","v":94683,"vw":12.602853},{"c":12.6,"h":12.61,"l":12.57,"n":136,"o":12.6,"t":"2026-10-14T18:30:00Z","v":85153,"vw":12.591618},{"c":12.59,"h":12.6199,"l":12.59,"n":59,"o":12.6,"t":"2026-10-14T18:45:00Z","v":20873,"vw":12.612408},{"c":12.57,"h":12.62,"l":12.53,"n":877,"o":12.62,"t":"2026-10-14T19:00:00Z","v":105233,"vw":12.572612},{"c":12.52,"h":12.595,"l":12.52,"n":119,"o":12.55,"t":"2026-10-14T19:15:00Z","v":38015,"vw":12.562841},{"c":12.59,"h":12.6,"l":12.55,"n":146,"o":12.57,"t":"2026-10-14T19:30:00Z","v":31915,"vw":12.565166},{"c":12.56,"h":12.6,"l":12.545,"n":257,"o":12.59,"t":"2026-10-14T19:45:00Z","v":42987,"vw":12.574126},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-14T20:00:00Z","v":1577,"vw":12.55},{"c":12.608,"h":12.608,"l":12.53,"n":4,"o":12.53,"t":"2026-10-14T20:45:00Z","v":400,"vw":12.569},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-14T22:30:00Z","v":300,"vw":12.84},{"c":12.655,"h":12.8082,"l":12.55,"n":37,"o":12.59,"t":"2026-10-15T13:30:00Z","v":21024,"vw":12.564093},{"c":12.67,"h":12.67,"l":12.63,"n":30,"o":12.67,"t":"2026-10-15T13:45:00Z","v":8382,"vw":12.646417},{"c":12.63,"h":12.7,"l":12.63,"n":42,"o":12.6875,"t":"2026-10-15T14:00:00Z","v":16915,"vw":12.663315},{"c":12.61,"h":12.64,"l":12.6,"n":101,"o":12.635,"t":"2026-10-15T14:15:00Z","v":29780,"vw":12.614425},{"c":12.65,"h":12.655,"l":12.6032,"n":108,"o":12.61,"t":"2026-10-15T14:30:00Z","v":37214,"vw":12.627242},{"c":12.6,"h":12.64,"l":12.6,"n":66,"o":12.64,"t":"2026-10-15T14:45:00Z","v":26908,"vw":12.619067},{"c":12.64,"h":12.64,"l":12.5844,"n":82,"o":12.595,"t":"2026-10-15T15:00:00Z","v":24946,"vw":12.605637},{"c":12.59,"h":12.64,"l":12.59,"n":135,"o":12.62,"t":"2026-10-15T15:15:00Z","v":43419,"vw":12.613799},{"c":12.58,"h":12.5977,"l":12.55,"n":111,"o":12.59,"t":"2026-10-15T15:30:00Z","v":32064,"vw":12.573994},{"c":12.56,"h":12.6,"l":12.55,"n":71,"o":12.575,"t":"2026-10-15T15:45:00Z","v":33456,"vw":12.572382},{"c":12.54,"h":12.56,"l":12.53,"n":38,"o":12.56,"t":"2026-10-15T16:00:00Z","v":11058,"vw":12.546915},{"c":12.535,"h":12.5595,"l":12.5252,"n":61,"o":12.54,"t":"2026-10-15T16:15:00Z","v":14654,"vw":12.543978},{"c":12.575,"h":12.575,"l":12.53,"n":121,"o":12.535,"t":"2026-10-15T16:30:00Z","v":62951,"vw":12.552144},{"c":12.52,"h":12.58,"l":12.52,"n":36,"o":12.55,"t":"2026-10-15T16:45:00Z","v":17243,"vw":12.56283},{"c":12.54,"h":12.5527,"l":12.48,"n":164,"o":12.51,"t":"2026-10-15T17:00:00Z","v":39120,"vw":12.516164},{"c":12.525,"h":12.57,"l":12.51,"n":80,"o":12.54,"t":"2026-10-15T17:15:00Z","v":30871,"vw":12.546365},{"c":12.51,"h":12.535,"l":12.5,"n":89,"o":12.535,"t":"2026-10-15T17:30:00Z","v":88289,"vw":12.502316},{"c":12.495,"h":12.5208,"l":12.49,"n":81,"o":12.51,"t":"2026-10-15T17:45:00Z","v":24412,"vw":12.508589},{"c":12.52,"h":12.5499,"l":12.48,"n":66,"o":12.495,"t":"2026-10-15T18:00:00Z","v":23399,"vw":12.507606},{"c":12.51,"h":12.53,"l":12.5,"n":93,"o":12.515,"t":"2026-10-15T18:15:00Z","v":49926,"vw":12.507969},{"c":12.5,"h":12.52,"l":12.47,"n":64,"o":12.52,"t":"2026-10-15T18:30:00Z","v":40986,"vw":12.486836},{"c":12.52,"h":12.5334,"l":12.495,"n":79,"o":12.5,"t":"2026-10-15T18:45:00Z","v":24951,"vw":12.504915},{"c":12.535,"h":12.55,"l":12.48,"n":110,"o":12.52,"t":"2026-10-15T19:00:00Z","v":41696,"vw":12.52005},{"c":12.5,"h":12.55,"l":12.5,"n":84,"o":12.545,"t":"2026-10-15T19:15:00Z","v":20333,"vw":12.523728},{"c":12.525,"h":12.55,"l":12.5,"n":45,"o":12.535,"t":"2026-10-15T19:30:00Z","v":12318,"vw":12.52657},{"c":12.48,"h":12.5299,"l":12.47,"n":138,"o":12.52,"t":"2026-10-15T19:45:00Z","v":26436,"vw":12.502503},{"c":12.49,"h":12.49,"l":12.49,"n":4,"o":12.49,"t":"2026-10-15T20:00:00Z","v":626,"vw":12.49},{"c":12.53,"h":12.6,"l":12.52,"n":55,"o":12.55,"t":"2026-10-16T13:30:00Z","v":34574,"vw":12.552661},{"c":12.53,"h":12.56,"l":12.49,"n":94,"o":12.545,"t":"2026-10-16T13:45:00Z","v":39278,"vw":12.530159},{"c":12.437,"h":12.49,"l":12.42,"n":104,"o":12.49,"t":"2026-10-16T14:00:00Z","v":42827,"vw":12.44763},{"c":12.45,"h":12.51,"l":12.4268,"n":52,"o":12.43,"t":"2026-10-16T14:15:00Z","v":24207,"vw":12.442838},{"c":12.43,"h":12.4641,"l":12.43,"n":45,"o":12.46,"t":"2026-10-16T14:30:00Z","v":32903,"vw":12.441238},{"c":12.435,"h":12.4499,"l":12.42,"n":54,"o":12.4499,"t":"2026-10-16T14:45:00Z","v":27895,"vw":12.434694},{"c":12.4388,"h":12.4388,"l":12.43,"n":16,"o":12.435,"t":"2026-10-16T15:00:00Z","v":5179,"vw":12.43282},{"c":12.44,"h":12.4597,"l":12.4321,"n":32,"o":12.435,"t":"2026-10-16T15:15:00Z","v":14215,"vw":12.447909},{"c":12.4699,"h":12.47,"l":12.4385,"n":99,"o":12.45,"t":"2026-10-16T15:30:00Z","v":76704,"vw":12.452083},{"c":12.4283,"h":12.49,"l":12.4283,"n":106,"o":12.4661,"t":"2026-10-16T15:45:00Z","v":33912,"vw":12.464322},{"c":12.42,"h":12.44,"l":12.4,"n":133,"o":12.44,"t":"2026-10-16T16:00:00Z","v":30688,"vw":12.412998},{"c":12.42,"h":12.43,"l":12.4,"n":74,"o":12.4226,"t":"2026-10-16T16:15:00Z","v":38570,"vw":12.410261},{"c":12.41,"h":12.43,"l":12.41,"n":50,"o":12.42,"t":"2026-10-16T16:30:00Z","v":23034,"vw":12.416079},{"c":12.42,"h":12.42,"l":12.41,"n":34,"o":12.415,"t":"2026-10-16T16:45:00Z","v":14723,"vw":12.411996},{"c":12.38,"h":12.42,"l":12.37,"n":96,"o":12.41,"t":"2026-10-16T17:00:00Z","v":49029,"vw":12.393412},{"c":12.39,"h":12.39,"l":12.37,"n":90,"o":12.3772,"t":"2026-10-16T17:15:00Z","v":39594,"vw":12.382923},{"c":12.38,"h":12.4,"l":12.37,"n":110,"o":12.3826,"t":"2026-10-16T17:30:00Z","v":35751,"vw":12.389674},{"c":12.34,"h":12.3803,"l":12.32,"n":154,"o":12.38,"t":"2026-10-16T17:45:00Z","v":67944,"vw":12.357913},{"c":12.35,"h":12.35,"l":12.34,"n":47,"o":12.34,"t":"2026-10-16T18:00:00Z","v":13301,"vw":12.344718},{"c":12.345,"h":12.36,"l":12.33,"n":47,"o":12.36,"t":"2026-10-16T18:15:00Z","v":14374,"vw":12.343529},{"c":12.34,"h":12.36,"l":12.33,"n":76,"o":12.34,"t":"2026-10-16T18:30:00Z","v":37359,"vw":12.338172},{"c":12.34,"h":12.35,"l":12.33,"n":24,"o":12.35,"t":"2026-10-16T18:45:00Z","v":6832,"vw":12.341933},{"c":12.34,"h":12.35,"l":12.33,"n":63,"o":12.34,"t":"2026-10-16T19:00:00Z","v":23192,"vw":12.341896},{"c":12.385,"h":12.385,"l":12.35,"n":38,"o":12.35,"t":"2026-10-16T19:15:00Z","v":20933,"vw":12.362578},{"c":12.39,"h":12.42,"l":12.3709,"n":91,"o":12.4,"t":"2026-10-16T19:30:00Z","v":51203,"vw":12.389546},{"c":12.34,"h":12.4,"l":12.29,"n":357,"o":12.4,"t":"2026-10-16T19:45:00Z","v":107652,"vw":12.338487},{"c":12.4101,"h":12.4101,"l":12.34,"n":4,"o":12.34,"t":"2026-10-16T20:00:00Z","v":44817,"vw":12.393208},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T12:45:00Z","v":100,"vw":13},{"c":12.35,"h":12.5197,"l":12.345,"n":82,"o":12.35,"t":"2026-10-19T13:30:00Z","v":36851,"vw":12.378642},{"c":12.33,"h":12.38,"l":12.29,"n":71,"o":12.35,"t":"2026-10-19T13:45:00Z","v":22613,"vw":12.333159},{"c":12.32,"h":12.35,"l":12.296,"n":25,"o":12.325,"t":"2026-10-19T14:00:00Z","v":16543,"vw":12.344904},{"c":12.3001,"h":12.3338,"l":12.284,"n":42,"o":12.3,"t":"2026-10-19T14:15:00Z","v":7979,"vw":12.314572},{"c":12.3,"h":12.3326,"l":12.3,"n":33,"o":12.3056,"t":"2026-10-19T14:30:00Z","v":3166,"vw":12.30908},{"c":12.315,"h":12.33,"l":12.3,"n":24,"o":12.33,"t":"2026-10-19T14:45:00Z","v":3468,"vw":12.313974},{"c":12.315,"h":12.3252,"l":12.3,"n":50,"o":12.31,"t":"2026-10-19T15:00:00Z","v":19243,"vw":12.311064},{"c":12.355,"h":12.355,"l":12.31,"n":33,"o":12.3279,"t":"2026-10-19T15:15:00Z","v":10439,"vw":12.32642},{"c":12.3299,"h":12.35,"l":12.31,"n":47,"o":12.33,"t":"2026-10-19T15:30:00Z","v":24183,"vw":12.330134},{"c":12.2884,"h":12.33,"l":12.2884,"n":109,"o":12.3127,"t":"2026-10-19T15:45:00Z","v":53170,"vw":12.31027},{"c":12.265,"h":12.2884,"l":12.24,"n":185,"o":12.285,"t":"2026-10-19T16:00:00Z","v":43440,"vw":12.259567},{"c":12.28,"h":12.3,"l":12.265,"n":63,"o":12.2801,"t":"2026-10-19T16:15:00Z","v":23889,"vw":12.281819},{"c":12.275,"h":12.2862,"l":12.265,"n":32,"o":12.28,"t":"2026-10-19T16:30:00Z","v":14050,"vw":12.276272},{"c":12.32,"h":12.32,"l":12.27,"n":100,"o":12.275,"t":"2026-10-19T16:45:00Z","v":24636,"vw":12.293141},{"c":12.315,"h":12.34,"l":12.3,"n":58,"o":12.32,"t":"2026-10-19T17:00:00Z","v":21818,"vw":12.316979},{"c":12.3171,"h":12.3171,"l":12.27,"n":80,"o":12.3,"t":"2026-10-19T17:15:00Z","v":28076,"vw":12.292922},{"c":12.3,"h":12.3162,"l":12.29,"n":41,"o":12.305,"t":"2026-10-19T17:30:00Z","v":16624,"vw":12.294577},{"c":12.27,"h":12.305,"l":12.27,"n":49,"o":12.305,"t":"2026-10-19T17:45:00Z","v":18463,"vw":12.282824},{"c":12.275,"h":12.3,"l":12.26,"n":66,"o":12.27,"t":"2026-10-19T18:00:00Z","v":19287,"vw":12.271314},{"c":12.26,"h":12.3179,"l":12.26,"n":128,"o":12.275,"t":"2026-10-19T18:15:00Z","v":36052,"vw":12.280887},{"c":12.255,"h":12.2666,"l":12.24,"n":101,"o":12.26,"t":"2026-10-19T18:30:00Z","v":35172,"vw":12.253003},{"c":12.26,"h":12.2668,"l":12.24,"n":73,"o":12.25,"t":"2026-10-19T18:45:00Z","v":36898,"vw":12.253124},{"c":12.26,"h":12.29,"l":12.26,"n":68,"o":12.26,"t":"2026-10-19T19:00:00Z","v":31638,"vw":12.276991},{"c":12.27,"h":12.285,"l":12.26,"n":130,"o":12.26,"t":"2026-10-19T19:15:00Z","v":39999,"vw":12.272569},{"c":12.265,"h":12.27,"l":12.24,"n":60,"o":12.26,"t":"2026-10-19T19:30:00Z","v":19146,"vw":12.256838},{"c":12.23,"h":12.27,"l":12.23,"n":353,"o":12.265,"t":"2026-10-19T19:45:00Z","v":55995,"vw":12.252721},{"c":12.29,"h":12.29,"l":12.25,"n":4,"o":12.25,"t":"2026-10-19T20:00:00Z","v":1811,"vw":12.254422},{"c":12.4,"h":12.4,"l":12.4,"n":3,"o":12.4,"t":"2026-10-19T21:00:00Z","v":250,"vw":12.4},{"c":12.38,"h":12.38,"l":12.25,"n":34,"o":12.25,"t":"2026-10-20T13:30:00Z","v":25403,"vw":12.285973},{"c":12.32,"h":12.3547,"l":12.26,"n":25,"o":12.3547,"t":"2026-10-20T13:45:00Z","v":7971,"vw":12.313698},{"c":12.345,"h":12.37,"l":12.3,"n":137,"o":12.32,"t":"2026-10-20T14:00:00Z","v":38674,"vw":12.321703},{"c":12.34,"h":12.385,"l":12.32,"n":113,"o":12.345,"t":"2026-10-20T14:15:00Z","v":71900,"vw":12.357451},{"c":12.435,"h":12.435,"l":12.332,"n":128,"o":12.37,"t":"2026-10-20T14:30:00Z","v":33180,"vw":12.390695},{"c":12.4064,"h":12.4523,"l":12.3801,"n":99,"o":12.4523,"t":"2026-10-20T14:45:00Z","v":34536,"vw":12.413014},{"c":12.4,"h":12.44,"l":12.4,"n":185,"o":12.4076,"t":"2026-10-20T15:00:00Z","v":32328,"vw":12.40991},{"c":12.46,"h":12.48,"l":12.4,"n":162,"o":12.41,"t":"2026-10-20T15:15:00Z","v":53694,"vw":12.423602},{"c":12.44,"h":12.46,"l":12.4001,"n":206,"o":12.435,"t":"2026-10-20T15:30:00Z","v":49529,"vw":12.428823},{"c":12.4001,"h":12.44,"l":12.4,"n":102,"o":12.44,"t":"2026-10-20T15:45:00Z","v":14087,"vw":12.414814},{"c":12.4225,"h":12.43,"l":12.4,"n":52,"o":12.4225,"t":"2026-10-20T16:00:00Z","v":16290,"vw":12.42065},{"c":12.46,"h":12.515,"l":12.415,"n":247,"o":12.415,"t":"2026-10-20T16:15:00Z","v":63724,"vw":12.48242},{"c":12.41,"h":12.455,"l":12.41,"n":245,"o":12.451,"t":"2026-10-20T16:30:00Z","v":102287,"vw":12.431868},{"c":12.42,"h":12.44,"l":12.4051,"n":91,"o":12.41,"t":"2026-10-20T16:45:00Z","v":39400,"vw":12.427134},{"c":12.405,"h":12.43,"l":12.4,"n":108,"o":12.425,"t":"2026-10-20T17:00:00Z","v":32754,"vw":12.411753},{"c":12.39,"h":12.41,"l":12.39,"n":185,"o":12.4,"t":"2026-10-20T17:15:00Z","v":50038,"vw":12.399094},{"c":12.42,"h":12.425,"l":12.4,"n":77,"o":12.4,"t":"2026-10-20T17:30:00Z","v":16485,"vw":12.418733},{"c":12.4698,"h":12.4698,"l":12.42,"n":235,"o":12.42,"t":"2026-10-20T17:45:00Z","v":68026,"vw":12.436275},{"c":12.445,"h":12.49,"l":12.445,"n":151,"o":12.4689,"t":"2026-10-20T18:00:00Z","v":43168,"vw":12.47175},{"c":12.455,"h":12.48,"l":12.445,"n":145,"o":12.445,"t":"2026-10-20T18:15:00Z","v":39184,"vw":12.457501},{"c":12.47,"h":12.49,"l":12.43,"n":71,"o":12.4575,"t":"2026-10-20T18:30:00Z","v":32538,"vw":12.45098},{"c":12.46,"h":12.4725,"l":12.44,"n":167,"o":12.4725,"t":"2026-10-20T18:45:00Z","v":58316,"vw":12.454423},{"c":12.435,"h":12.47,"l":12.4308,"n":110,"o":12.46,"t":"2026-10-20T19:00:00Z","v":29819,"vw":12.447229},{"c":12.421,"h":12.455,"l":12.42,"n":284,"o":12.435,"t":"2026-10-20T19:15:00Z","v":68236,"vw":12.439553},{"c":12.405,"h":12.44,"l":12.3901,"n":118,"o":12.44,"t":"2026-10-20T19:30:00Z","v":26525,"vw":12.416868},{"c":12.47,"h":12.47,"l":12.385,"n":431,"o":12.405,"t":"2026-10-20T19:45:00Z","v":66981,"vw":12.416063},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-20T20:00:00Z","v":5386,"vw":12.4},{"c":12.3048,"h":12.34,"l":12.27,"n":153,"o":12.34,"t":"2026-10-21T13:30:00Z","v":81287,"vw":12.299616},{"c":12.275,"h":12.3225,"l":12.26,"n":71,"o":12.31,"t":"2026-10-21T13:45:00Z","v":36545,"vw":12.302915},{"c":12.2287,"h":12.27,"l":12.2201,"n":33,"o":12.25,"t":"2026-10-21T14:00:00Z","v":23064,"vw":12.257599},{"c":12.215,"h":12.2656,"l":12.2,"n":75,"o":12.25,"t":"2026-10-21T14:15:00Z","v":33073,"vw":12.232628},{"c":12.22,"h":12.23,"l":12.21,"n":90,"o":12.21,"t":"2026-10-21T14:30:00Z","v":20450,"vw":12.223381},{"c":12.21,"h":12.23,"l":12.21,"n":185,"o":12.22,"t":"2026-10-21T14:45:00Z","v":48157,"vw":12.219853},{"c":12.22,"h":12.22,"l":12.195,"n":168,"o":12.21,"t":"2026-10-21T15:00:00Z","v":49031,"vw":12.209017},{"c":12.27,"h":12.27,"l":12.22,"n":78,"o":12.2279,"t":"2026-10-21T15:15:00Z","v":23429,"vw":12.234471},{"c":12.277,"h":12.3,"l":12.2487,"n":23,"o":12.2487,"t":"2026-10-21T15:30:00Z","v":15026,"vw":12.273851},{"c":12.26,"h":12.295,"l":12.2501,"n":109,"o":12.2701,"t":"2026-10-21T15:45:00Z","v":36926,"vw":12.278366},{"c":12.25,"h":12.26,"l":12.25,"n":35,"o":12.26,"t":"2026-10-21T16:00:00Z","v":9452,"vw":12.255846},{"c":12.25,"h":12.27,"l":12.25,"n":39,"o":12.25,"t":"2026-10-21T16:15:00Z","v":11789,"vw":12.256545},{"c":12.27,"h":12.3099,"l":12.24,"n":86,"o":12.2501,"t":"2026-10-21T16:30:00Z","v":21658,"vw":12.25782},{"c":12.285,"h":12.29,"l":12.25,"n":74,"o":12.27,"t":"2026-10-21T16:45:00Z","v":18163,"vw":12.269333},{"c":12.26,"h":12.285,"l":12.26,"n":57,"o":12.285,"t":"2026-10-21T17:00:00Z","v":20350,"vw":12.272365},{"c":12.2513,"h":12.27,"l":12.25,"n":95,"o":12.27,"t":"2026-10-21T17:15:00Z","v":29407,"vw":12.258884},{"c":12.27,"h":12.2779,"l":12.255,"n":60,"o":12.255,"t":"2026-10-21T17:30:00Z","v":17707,"vw":12.266431},{"c":12.26,"h":12.275,"l":12.2501,"n":67,"o":12.2625,"t":"2026-10-21T17:45:00Z","v":19001,"vw":12.26088},{"c":12.26,"h":12.275,"l":12.2505,"n":49,"o":12.26,"t":"2026-10-21T18:00:00Z","v":20112,"vw":12.26175},{"c":12.2601,"h":12.265,"l":12.26,"n":15,"o":12.2601,"t":"2026-10-21T18:15:00Z","v":4973,"vw":12.261806},{"c":12.2499,"h":12.26,"l":12.22,"n":181,"o":12.26,"t":"2026-10-21T18:30:00Z","v":67995,"vw":12.242226},{"c":12.23,"h":12.26,"l":12.23,"n":85,"o":12.24,"t":"2026-10-21T18:45:00Z","v":17968,"vw":12.238549},{"c":12.215,"h":12.23,"l":12.215,"n":53,"o":12.22,"t":"2026-10-21T19:00:00Z","v":17844,"vw":12.22198},{"c":12.27,"h":12.27,"l":12.215,"n":95,"o":12.215,"t":"2026-10-21T19:15:00Z","v":14944,"vw":12.241841},{"c":12.2752,"h":12.29,"l":12.27,"n":60,"o":12.275,"t":"2026-10-21T19:30:00Z","v":21321,"vw":12.27833},{"c":12.27,"h":12.305,"l":12.26,"n":193,"o":12.285,"t":"2026-10-21T19:45:00Z","v":31971,"vw":12.284577},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-10-21T20:00:00Z","v":3307,"vw":12.3},{"c":12.37,"h":12.37,"l":12.37,"n":3,"o":12.37,"t":"2026-10-21T22:15:00Z","v":249,"vw":12.37},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-21T23:45:00Z","v":222,"vw":12.37},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-22T11:45:00Z","v":400,"vw":12.3},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-22T12:15:00Z","v":300,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-22T13:00:00Z","v":1007,"vw":12.25},{"c":12.27,"h":12.35,"l":12.27,"n":52,"o":12.35,"t":"2026-10-22T13:30:00Z","v":32861,"vw":12.290486},{"c":12.39,"h":12.4,"l":12.2804,"n":224,"o":12.3,"t":"2026-10-22T13:45:00Z","v":76160,"vw":12.350124},{"c":12.39,"h":12.42,"l":12.35,"n":211,"o":12.42,"t":"2026-10-22T14:00:00Z","v":57882,"vw":12.381783},{"c":12.39,"h":12.42,"l":12.35,"n":59,"o":12.39,"t":"2026-10-22T14:15:00Z","v":18426,"vw":12.386685},{"c":12.35,"h":12.3999,"l":12.345,"n":78,"o":12.39,"t":"2026-10-22T14:30:00Z","v":32970,"vw":12.360215},{"c":12.43,"h":12.43,"l":12.34,"n":108,"o":12.365,"t":"2026-10-22T14:45:00Z","v":30101,"vw":12.382729},{"c":12.44,"h":12.45,"l":12.4,"n":158,"o":12.44,"t":"2026-10-22T15:00:00Z","v":48720,"vw":12.431589},{"c":12.33,"h":12.45,"l":12.33,"n":146,"o":12.44,"t":"2026-10-22T15:15:00Z","v":87261,"vw":12.404984},{"c":12.38,"h":12.39,"l":12.33,"n":58,"o":12.335,"t":"2026-10-22T15:30:00Z","v":16747,"vw":12.357272},{"c":12.405,"h":12.41,"l":12.37,"n":68,"o":12.38,"t":"2026-10-22T15:45:00Z","v":14673,"vw":12.38744},{"c":12.375,"h":12.42,"l":12.375,"n":61,"o":12.405,"t":"2026-10-22T16:00:00Z","v":10059,"vw":12.404928},{"c":12.3827,"h":12.39,"l":12.3653,"n":94,"o":12.375,"t":"2026-10-22T16:15:00Z","v":22050,"vw":12.380238},{"c":12.375,"h":12.39,"l":12.37,"n":36,"o":12.385,"t":"2026-10-22T16:30:00Z","v":11493,"vw":12.37719},{"c":12.46,"h":12.46,"l":12.37,"n":103,"o":12.3701,"t":"2026-10-22T16:45:00Z","v":28229,"vw":12.400551},{"c":12.43,"h":12.46,"l":12.43,"n":62,"o":12.46,"t":"2026-10-22T17:00:00Z","v":24423,"vw":12.439551},{"c":12.435,"h":12.46,"l":12.43,"n":39,"o":12.43,"t":"2026-10-22T17:15:00Z","v":5621,"vw":12.444105},{"c":12.44,"h":12.4578,"l":12.43,"n":33,"o":12.435,"t":"2026-10-22T17:30:00Z","v":7552,"vw":12.436228},{"c":12.47,"h":12.47,"l":12.38,"n":463,"o":12.44,"t":"2026-10-22T17:45:00Z","v":153163,"vw":12.432341},{"c":12.47,"h":12.47,"l":12.45,"n":51,"o":12.46,"t":"2026-10-22T18:00:00Z","v":16017,"vw":12.460404},{"c":12.485,"h":12.49,"l":12.45,"n":103,"o":12.4717,"t":"2026-10-22T18:15:00Z","v":22867,"vw":12.467557},{"c":12.45,"h":12.48,"l":12.45,"n":88,"o":12.48,"t":"2026-10-22T18:30:00Z","v":34627,"vw":12.456928},{"c":12.45,"h":12.47,"l":12.45,"n":49,"o":12.46,"t":"2026-10-22T18:45:00Z","v":22907,"vw":12.454587},{"c":12.42,"h":12.45,"l":12.38,"n":143,"o":12.44,"t":"2026-10-22T19:00:00Z","v":34282,"vw":12.415977},{"c":12.39,"h":12.43,"l":12.38,"n":103,"o":12.42,"t":"2026-10-22T19:15:00Z","v":45305,"vw":12.406489},{"c":12.36,"h":12.425,"l":12.36,"n":121,"o":12.4,"t":"2026-10-22T19:30:00Z","v":40812,"vw":12.399046},{"c":12.44,"h":12.45,"l":12.33,"n":361,"o":12.36,"t":"2026-10-22T19:45:00Z","v":81617,"vw":12.377027},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-22T20:00:00Z","v":11931,"vw":12.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":17.330093023531454,"iv":0.8414531450089865,"gamma":0.061020982317858914,"theta":-0.008972534911480902,"vega":0.006098254757626153,"rho":0.0008554771135527156,"breakevenPct":41.108270198314116},{"delta":0.15,"premium":0.2240242824978163,"strike":16.060974455333746,"iv":0.7890327253170436,"gamma":0.10011257425493458,"theta":-0.0122709136991975,"vega":0.008011191512710134,"rho":0.0012509809759376218,"breakevenPct":31.64914096872727},{"delta":0.2,"premium":0.5399828855807378,"strike":19.446245202650765,"iv":1.4967000530696284,"gamma":0.06973249752033975,"theta":-0.027226141848991657,"vega":0.009551169292063724,"rho":0.0015039177476320704,"breakevenPct":61.57015431068311},{"delta":0.25,"premium":0.8186750554905996,"strike":22.30538632278768,"iv":2.1010877053623194,"gamma":0.047238191693789365,"theta":-0.0401199557969735,"vega":0.010997551074199457,"rho":0.0017830545045374553,"breakevenPct":86.936631999016},{"delta":0.3,"premium":0.7540879681177064,"strike":20.31809132669866,"iv":1.7541159903757635,"gamma":0.09738356050002313,"theta":-0.034025080034188665,"vega":0.011581774563364679,"rho":0.0023035320793918807,"breakevenPct":70.34906463069012},{"delta":0.35,"premium":0.6895008807448133,"strike":18.33079633060964,"iv":1.407144275389208,"gamma":0.14752892930625688,"theta":-0.02793020427140383,"vega":0.012165998052529901,"rho":0.0028240096542463066,"breakevenPct":53.76149726236422},{"delta":0.4,"premium":0.6249137933719201,"strike":16.343501334520617,"iv":1.0601725604026517,"gamma":0.1976742981124907,"theta":-0.021835328508618985,"vega":0.012750221541695124,"rho":0.003344487229100733,"breakevenPct":37.17392989403831},{"delta":0.45,"premium":0.5603267059990269,"strike":14.356206338431598,"iv":0.7132008454160963,"gamma":0.24781966691872448,"theta":-0.01574045274583415,"vega":0.013334445030860346,"rho":0.0038649648039551583,"breakevenPct":20.586362525712417},{"delta":0.5,"premium":0.5152908683835971,"strike":12.48064447040051,"iv":0.3905169889752892,"gamma":0.29294038682107437,"theta":-0.010015503756884925,"vega":0.01381215353944461,"rho":0.004372131819273681,"breakevenPct":5.06010783172278},{"delta":0.55,"premium":0.7470993769731884,"strike":12.187215978514951,"iv":0.41174753203475345,"gamma":0.2669124252855794,"theta":-0.009528692335441239,"vega":0.01278161727975161,"rho":0.004690822230894088,"breakevenPct":4.561967303865324},{"delta":0.6,"premium":0.9789078855627791,"strike":11.893787486629394,"iv":0.4329780750942177,"gamma":0.2408844637500845,"theta":-0.009041880913997553,"vega":0.011751081020058611,"rho":0.0050095126425144946,"breakevenPct":4.063826776007868},{"delta":0.65,"premium":1.2107163941523704,"strike":11.600358994743836,"iv":0.45420861815368196,"gamma":0.21485650221458952,"theta":-0.008555069492553866,"vega":0.010720544760365613,"rho":0.0053282030541349015,"breakevenPct":3.565686248150412},{"delta":0.7,"premium":1.442524902741961,"strike":11.306930502858277,"iv":0.47543916121314617,"gamma":0.18882854067909458,"theta":-0.00806825807111018,"vega":0.009690008500672614,"rho":0.0056468934657553085,"breakevenPct":3.067545720292957},{"delta":0.75,"premium":1.6743334113315522,"strike":11.013502010972719,"iv":0.4966697042726104,"gamma":0.1628005791435996,"theta":-0.007581446649666493,"vega":0.008659472240979616,"rho":0.0059655838773757155,"breakevenPct":2.5694051924355006},{"delta":0.8,"premium":1.9061419199211436,"strike":10.72007351908716,"iv":0.5179002473320747,"gamma":0.1367726176081046,"theta":-0.007094635228222805,"vega":0.007628935981286617,"rho":0.006284274288996123,"breakevenPct":2.071264664578044},{"delta":0.85,"premium":2.1379504285107345,"strike":10.426645027201602,"iv":0.539130790391539,"gamma":0.11074465607260969,"theta":-0.00660782380677912,"vega":0.0065983997215936195,"rho":0.006602964700616529,"breakevenPct":1.573124136720589},{"delta":0.9,"premium":2.3697589371003254,"strike":10.133216535316043,"iv":0.5603613334510033,"gamma":0.0847166945371147,"theta":-0.006121012385335433,"vega":0.0055678634619006195,"rho":0.006921655112236937,"breakevenPct":1.074983608863132}],"put":[{"delta":0.1,"premium":2.4538974593945917,"strike":5.768375676756808,"iv":6.041378626107755,"gamma":0.009102807927336268,"theta":-0.05931457462867643,"vega":0.005983157347976189,"rho":-0.0029236222062137404,"breakevenPct":73.2055115815504},{"delta":0.15,"premium":2.35784448673963,"strike":7.369258554339499,"iv":4.3811297569270895,"gamma":0.015542319604343893,"theta":-0.060118259798967004,"vega":0.008086642081523345,"rho":-0.003348285509997563,"breakevenPct":59.487355961197494},{"delta":0.2,"premium":2.3976351194385077,"strike":8.690877985962688,"iv":3.6049382809946438,"gamma":0.023427581762974634,"theta":-0.0576690426998545,"vega":0.00959663706265975,"rho":-0.003874644185792157,"breakevenPct":49.12495661661939},{"delta":0.25,"premium":2.4495064873388097,"strike":9.987662183470244,"iv":2.9073670922879,"gamma":0.031441416250721096,"theta":-0.054930541089701426,"vega":0.011053852286331987,"rho":-0.0044100467533273475,"breakevenPct":39.06098871356965},{"delta":0.3,"premium":2.4658854269068096,"strike":10.794271345340466,"iv":2.545451547045972,"gamma":0.04137556276249986,"theta":-0.050400050162784794,"vega":0.01183933665884827,"rho":-0.004918195443035541,"breakevenPct":32.672708824303506},{"delta":0.35,"premium":2.4819234421081364,"strike":11.596172105406824,"iv":2.1867601595482498,"gamma":0.051328154931320646,"theta":-0.04585234618926619,"vega":0.012618368685730139,"rho":-0.005426082344202511,"breakevenPct":26.319735947464125},{"delta":0.4,"premium":2.4979614573094637,"strike":12.398072865473184,"iv":1.8280687720505273,"gamma":0.061280747100141454,"theta":-0.041304642215747575,"vega":0.01339740071261201,"rho":-0.005933969245369482,"breakevenPct":19.96676307062473},{"delta":0.45,"premium":2.551475657465053,"strike":12.802797985088548,"iv":1.6635040631642923,"gamma":0.06825707028098969,"theta":-0.03741682210325535,"vega":0.013157720806397051,"rho":-0.006469628680325406,"breakevenPct":17.127547876932134},{"delta":0.5,"premium":2.610446977726333,"strike":13.149688104272547,"iv":1.5272072423300183,"gamma":0.07480000203328055,"theta":-0.03362509142702306,"vega":0.012769700470685487,"rho":-0.007009332231637107,"breakevenPct":14.799990892916618},{"delta":0.55,"premium":2.669418297987613,"strike":13.496578223456547,"iv":1.390910421495744,"gamma":0.08134293378557142,"theta":-0.029833360750790763,"vega":0.012381680134973922,"rho":-0.007549035782948808,"breakevenPct":12.472433908901099},{"delta":0.6,"premium":2.728389618248893,"strike":13.843468342640545,"iv":1.2546136006614699,"gamma":0.08788586553786226,"theta":-0.026041630074558474,"vega":0.011993659799262358,"rho":-0.00808873933426051,"breakevenPct":10.144876924885585},{"delta":0.65,"premium":2.7873609385101727,"strike":14.190358461824545,"iv":1.1183167798271958,"gamma":0.09442879729015313,"theta":-0.022249899398326178,"vega":0.011605639463550792,"rho":-0.00862844288557221,"breakevenPct":7.817319940870066},{"delta":0.7,"premium":2.8463322587714526,"strike":14.537248581008544,"iv":0.9820199589929219,"gamma":0.10097172904244399,"theta":-0.01845816872209389,"vega":0.011217619127839227,"rho":-0.00916814643688391,"breakevenPct":5.489762956854552},{"delta":0.75,"premium":2.905303579032733,"strike":14.884138700192544,"iv":0.8457231381586477,"gamma":0.10751466079473485,"theta":-0.014666438045861593,"vega":0.010829598792127663,"rho":-0.009707849988195611,"breakevenPct":3.1622059728390344},{"delta":0.8,"premium":4.376012323943663,"strike":16.465669014084508,"iv":0.9889195422535213,"gamma":0.08419735915492957,"theta":-0.014807042253521129,"vega":0.009703345070422534,"rho":-0.011356253734320903,"breakevenPct":2.2663161670101424},{"delta":0.85,"premium":7.294050211686466,"strike":19.43270429763925,"iv":1.2951693165677947,"gamma":0.05215910836209616,"theta":-0.015928258046512163,"vega":0.008093444491182232,"rho":-0.014152109004352842,"breakevenPct":1.8702175751593808}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":17.330093023531454,"iv":0.8414531450089865,"gamma":0.061020982317858914,"theta":-0.008972534911480902,"vega":0.006098254757626153,"rho":0.0008554771135527156,"breakevenPct":41.108270198314116},{"delta":0.15,"premium":0.2240242824978163,"strike":16.060974455333746,"iv":0.7890327253170436,"gamma":0.10011257425493458,"theta":-0.0122709136991975,"vega":0.008011191512710134,"rho":0.0012509809759376218,"breakevenPct":31.64914096872727},{"delta":0.2,"premium":0.5399828855807378,"strike":19.446245202650765,"iv":1.4967000530696284,"gamma":0.06973249752033975,"theta":-0.027226141848991657,"vega":0.009551169292063724,"rho":0.0015039177476320704,"breakevenPct":61.57015431068311},{"delta":0.25,"premium":0.8186750554905996,"strike":22.30538632278768,"iv":2.1010877053623194,"gamma":0.047238191693789365,"theta":-0.0401199557969735,"vega":0.010997551074199457,"rho":0.0017830545045374553,"breakevenPct":86.936631999016},{"delta":0.3,"premium":0.7540879681177064,"strike":20.31809132669866,"iv":1.7541159903757635,"gamma":0.09738356050002313,"theta":-0.034025080034188665,"vega":0.011581774563364679,"rho":0.0023035320793918807,"breakevenPct":70.34906463069012},{"delta":0.35,"premium":0.6895008807448133,"strike":18.33079633060964,"iv":1.407144275389208,"gamma":0.14752892930625688,"theta":-0.02793020427140383,"vega":0.012165998052529901,"rho":0.0028240096542463066,"breakevenPct":53.76149726236422},{"delta":0.4,"premium":0.6249137933719201,"strike":16.343501334520617,"iv":1.0601725604026517,"gamma":0.1976742981124907,"theta":-0.021835328508618985,"vega":0.012750221541695124,"rho":0.003344487229100733,"breakevenPct":37.17392989403831},{"delta":0.45,"premium":0.5603267059990269,"strike":14.356206338431598,"iv":0.7132008454160963,"gamma":0.24781966691872448,"theta":-0.01574045274583415,"vega":0.013334445030860346,"rho":0.0038649648039551583,"breakevenPct":20.586362525712417},{"delta":0.5,"premium":0.5152908683835971,"strike":12.48064447040051,"iv":0.3905169889752892,"gamma":0.29294038682107437,"theta":-0.010015503756884925,"vega":0.01381215353944461,"rho":0.004372131819273681,"breakevenPct":5.06010783172278},{"delta":0.55,"premium":0.7470993769731884,"strike":12.187215978514951,"iv":0.41174753203475345,"gamma":0.2669124252855794,"theta":-0.009528692335441239,"vega":0.01278161727975161,"rho":0.004690822230894088,"breakevenPct":4.561967303865324},{"delta":0.6,"premium":0.9789078855627791,"strike":11.893787486629394,"iv":0.4329780750942177,"gamma":0.2408844637500845,"theta":-0.009041880913997553,"vega":0.011751081020058611,"rho":0.0050095126425144946,"breakevenPct":4.063826776007868},{"delta":0.65,"premium":1.2107163941523704,"strike":11.600358994743836,"iv":0.45420861815368196,"gamma":0.21485650221458952,"theta":-0.008555069492553866,"vega":0.010720544760365613,"rho":0.0053282030541349015,"breakevenPct":3.565686248150412},{"delta":0.7,"premium":1.442524902741961,"strike":11.306930502858277,"iv":0.47543916121314617,"gamma":0.18882854067909458,"theta":-0.00806825807111018,"vega":0.009690008500672614,"rho":0.0056468934657553085,"breakevenPct":3.067545720292957},{"delta":0.75,"premium":1.6743334113315522,"strike":11.013502010972719,"iv":0.4966697042726104,"gamma":0.1628005791435996,"theta":-0.007581446649666493,"vega":0.008659472240979616,"rho":0.0059655838773757155,"breakevenPct":2.5694051924355006},{"delta":0.8,"premium":1.9061419199211436,"strike":10.72007351908716,"iv":0.5179002473320747,"gamma":0.1367726176081046,"theta":-0.007094635228222805,"vega":0.007628935981286617,"rho":0.006284274288996123,"breakevenPct":2.071264664578044},{"delta":0.85,"premium":2.1379504285107345,"strike":10.426645027201602,"iv":0.539130790391539,"gamma":0.11074465607260969,"theta":-0.00660782380677912,"vega":0.0065983997215936195,"rho":0.006602964700616529,"breakevenPct":1.573124136720589},{"delta":0.9,"premium":2.3697589371003254,"strike":10.133216535316043,"iv":0.5603613334510033,"gamma":0.0847166945371147,"theta":-0.006121012385335433,"vega":0.0055678634619006195,"rho":0.006921655112236937,"breakevenPct":1.074983608863132}],"put":[{"delta":0.1,"premium":2.4538974593945917,"strike":5.768375676756808,"iv":6.041378626107755,"gamma":0.009102807927336268,"theta":-0.05931457462867643,"vega":0.005983157347976189,"rho":-0.0029236222062137404,"breakevenPct":73.2055115815504},{"delta":0.15,"premium":2.35784448673963,"strike":7.369258554339499,"iv":4.3811297569270895,"gamma":0.015542319604343893,"theta":-0.060118259798967004,"vega":0.008086642081523345,"rho":-0.003348285509997563,"breakevenPct":59.487355961197494},{"delta":0.2,"premium":2.3976351194385077,"strike":8.690877985962688,"iv":3.6049382809946438,"gamma":0.023427581762974634,"theta":-0.0576690426998545,"vega":0.00959663706265975,"rho":-0.003874644185792157,"breakevenPct":49.12495661661939},{"delta":0.25,"premium":2.4495064873388097,"strike":9.987662183470244,"iv":2.9073670922879,"gamma":0.031441416250721096,"theta":-0.054930541089701426,"vega":0.011053852286331987,"rho":-0.0044100467533273475,"breakevenPct":39.06098871356965},{"delta":0.3,"premium":2.4658854269068096,"strike":10.794271345340466,"iv":2.545451547045972,"gamma":0.04137556276249986,"theta":-0.050400050162784794,"vega":0.01183933665884827,"rho":-0.004918195443035541,"breakevenPct":32.672708824303506},{"delta":0.35,"premium":2.4819234421081364,"strike":11.596172105406824,"iv":2.1867601595482498,"gamma":0.051328154931320646,"theta":-0.04585234618926619,"vega":0.012618368685730139,"rho":-0.005426082344202511,"breakevenPct":26.319735947464125},{"delta":0.4,"premium":2.4979614573094637,"strike":12.398072865473184,"iv":1.8280687720505273,"gamma":0.061280747100141454,"theta":-0.041304642215747575,"vega":0.01339740071261201,"rho":-0.005933969245369482,"breakevenPct":19.96676307062473},{"delta":0.45,"premium":2.551475657465053,"strike":12.802797985088548,"iv":1.6635040631642923,"gamma":0.06825707028098969,"theta":-0.03741682210325535,"vega":0.013157720806397051,"rho":-0.006469628680325406,"breakevenPct":17.127547876932134},{"delta":0.5,"premium":2.610446977726333,"strike":13.149688104272547,"iv":1.5272072423300183,"gamma":0.07480000203328055,"theta":-0.03362509142702306,"vega":0.012769700470685487,"rho":-0.007009332231637107,"breakevenPct":14.799990892916618},{"delta":0.55,"premium":2.669418297987613,"strike":13.496578223456547,"iv":1.390910421495744,"gamma":0.08134293378557142,"theta":-0.029833360750790763,"vega":0.012381680134973922,"rho":-0.007549035782948808,"breakevenPct":12.472433908901099},{"delta":0.6,"premium":2.728389618248893,"strike":13.843468342640545,"iv":1.2546136006614699,"gamma":0.08788586553786226,"theta":-0.026041630074558474,"vega":0.011993659799262358,"rho":-0.00808873933426051,"breakevenPct":10.144876924885585},{"delta":0.65,"premium":2.7873609385101727,"strike":14.190358461824545,"iv":1.1183167798271958,"gamma":0.09442879729015313,"theta":-0.022249899398326178,"vega":0.011605639463550792,"rho":-0.00862844288557221,"breakevenPct":7.817319940870066},{"delta":0.7,"premium":2.8463322587714526,"strike":14.537248581008544,"iv":0.9820199589929219,"gamma":0.10097172904244399,"theta":-0.01845816872209389,"vega":0.011217619127839227,"rho":-0.00916814643688391,"breakevenPct":5.489762956854552},{"delta":0.75,"premium":2.905303579032733,"strike":14.884138700192544,"iv":0.8457231381586477,"gamma":0.10751466079473485,"theta":-0.014666438045861593,"vega":0.010829598792127663,"rho":-0.009707849988195611,"breakevenPct":3.1622059728390344},{"delta":0.8,"premium":4.376012323943663,"strike":16.465669014084508,"iv":0.9889195422535213,"gamma":0.08419735915492957,"theta":-0.014807042253521129,"vega":0.009703345070422534,"rho":-0.011356253734320903,"breakevenPct":2.2663161670101424},{"delta":0.85,"premium":7.294050211686466,"strike":19.43270429763925,"iv":1.2951693165677947,"gamma":0.05215910836209616,"theta":-0.015928258046512163,"vega":0.008093444491182232,"rho":-0.014152109004352842,"breakevenPct":1.8702175751593808}]}},"errors":["fundamentals:provider_http_429"],"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"}}