{"symbol":"NEXA","url":"https://intraalpha.com/companies/NEXA","capturedAt":"2026-10-23T03:00:19.639Z","state":"ready","quote":{"symbol":"NEXA","last_price":11.21,"prev_close":12.1,"regular_close":11.16,"change":-0.89,"change_pct":-7.3554,"regular_change":-0.94,"regular_change_pct":-7.7686,"extended_change":0.05,"extended_change_pct":0.448,"bid":11.09,"ask":11.22,"bid_size":200,"ask_size":200,"volume":882063,"vwap":11.358301,"open":11.55,"high":11.65,"low":11.13,"close":11.16,"trade_count":9940,"last_trade_at":"2026-10-22T23:49:42.289358076Z","last_quote_at":"2026-10-22T23:55:26.853602298Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.897051226-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NEXA","fetched_at":"2026-10-23T03:00:18.366132+00:00","name":"Nexa Resources SA","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Nexa Resources SA is dedicated to the zinc mining and smelting business. The company is headquartered in Luxembourg City, Luxembourg.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1522567000,"ebitda":945642000,"pe_ratio":5.5,"peg_ratio":null,"book_value":9.09,"dividend_per_share":0,"dividend_yield":0,"eps":2.09,"revenue_ttm":3462774000,"gross_profit_ttm":972047000,"profit_margin":0.0802,"operating_margin_ttm":0.198,"return_on_assets_ttm":0.0837,"return_on_equity_ttm":0.299,"quarterly_earnings_growth":62.35,"quarterly_revenue_growth":0.282,"analyst_target_price":14.04,"analyst_number":0,"beta":0.923,"fifty_two_week_high":16.72,"fifty_two_week_low":4.998,"fifty_day_ma":13.26,"two_hundred_day_ma":12.99,"shares_outstanding":132439000,"forward_pe":3.45,"price_to_sales":0.44,"price_to_book":1.406,"ev_to_revenue":0.921,"ev_to_ebitda":2.625},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:18.366132+00:00"},"optionObservedAt":"2026-10-22T19:58:34.177Z","bars":[{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-16T09:40:00Z","v":100,"vw":12.61},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-10-16T10:15:00Z","v":297,"vw":12.68},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-16T11:05:00Z","v":100,"vw":12.66},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-16T11:25:00Z","v":200,"vw":12.98},{"c":12.65,"h":12.65,"l":12.64,"n":7,"o":12.64,"t":"2026-10-16T12:00:00Z","v":723,"vw":12.642874},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-16T12:30:00Z","v":100,"vw":12.73},{"c":12.64,"h":12.64,"l":12.64,"n":5,"o":12.64,"t":"2026-10-16T13:15:00Z","v":500,"vw":12.64},{"c":12.585,"h":12.65,"l":12.45,"n":159,"o":12.6,"t":"2026-10-16T13:30:00Z","v":22808,"vw":12.544136},{"c":12.69,"h":12.69,"l":12.5851,"n":26,"o":12.625,"t":"2026-10-16T13:35:00Z","v":5091,"vw":12.632767},{"c":12.77,"h":12.77,"l":12.74,"n":15,"o":12.74,"t":"2026-10-16T13:40:00Z","v":662,"vw":12.75},{"c":12.89,"h":12.99,"l":12.78,"n":203,"o":12.81,"t":"2026-10-16T13:45:00Z","v":47681,"vw":12.960004},{"c":12.935,"h":12.935,"l":12.885,"n":27,"o":12.885,"t":"2026-10-16T13:50:00Z","v":1458,"vw":12.921855},{"c":12.94,"h":12.96,"l":12.9,"n":30,"o":12.9005,"t":"2026-10-16T13:55:00Z","v":3821,"vw":12.923458},{"c":12.91,"h":12.9795,"l":12.91,"n":60,"o":12.97,"t":"2026-10-16T14:00:00Z","v":3931,"vw":12.951585},{"c":12.9361,"h":12.9361,"l":12.88,"n":72,"o":12.88,"t":"2026-10-16T14:05:00Z","v":4743,"vw":12.909949},{"c":12.9331,"h":12.9647,"l":12.9331,"n":68,"o":12.94,"t":"2026-10-16T14:10:00Z","v":2845,"vw":12.9465},{"c":13,"h":13.0398,"l":12.9595,"n":203,"o":12.9595,"t":"2026-10-16T14:15:00Z","v":13674,"vw":13.009395},{"c":13.04,"h":13.05,"l":13.005,"n":89,"o":13.005,"t":"2026-10-16T14:20:00Z","v":6285,"vw":13.041002},{"c":13.06,"h":13.1,"l":13.04,"n":240,"o":13.05,"t":"2026-10-16T14:25:00Z","v":18079,"vw":13.077785},{"c":13.16,"h":13.2,"l":13.06,"n":741,"o":13.06,"t":"2026-10-16T14:30:00Z","v":81038,"vw":13.168412},{"c":13.18,"h":13.18,"l":13.13,"n":51,"o":13.13,"t":"2026-10-16T14:35:00Z","v":1651,"vw":13.150881},{"c":13.125,"h":13.18,"l":13.11,"n":81,"o":13.155,"t":"2026-10-16T14:40:00Z","v":19944,"vw":13.130044},{"c":13.12,"h":13.175,"l":13.1,"n":180,"o":13.125,"t":"2026-10-16T14:45:00Z","v":23444,"vw":13.142406},{"c":13.15,"h":13.18,"l":13.14,"n":100,"o":13.15,"t":"2026-10-16T14:50:00Z","v":10833,"vw":13.155612},{"c":13.15,"h":13.1773,"l":13.15,"n":72,"o":13.155,"t":"2026-10-16T14:55:00Z","v":5525,"vw":13.16485},{"c":13.105,"h":13.14,"l":13.0905,"n":133,"o":13.13,"t":"2026-10-16T15:00:00Z","v":8738,"vw":13.119237},{"c":13.01,"h":13.09,"l":13,"n":157,"o":13.09,"t":"2026-10-16T15:05:00Z","v":10768,"vw":13.048206},{"c":13.025,"h":13.03,"l":12.98,"n":197,"o":12.99,"t":"2026-10-16T15:10:00Z","v":13009,"vw":13.007486},{"c":13.015,"h":13.015,"l":13.01,"n":19,"o":13.01,"t":"2026-10-16T15:15:00Z","v":760,"vw":13.013333},{"c":12.97,"h":13.015,"l":12.97,"n":75,"o":13.015,"t":"2026-10-16T15:20:00Z","v":2710,"vw":12.982051},{"c":12.98,"h":12.99,"l":12.97,"n":48,"o":12.98,"t":"2026-10-16T15:25:00Z","v":3855,"vw":12.980193},{"c":12.975,"h":12.98,"l":12.975,"n":23,"o":12.98,"t":"2026-10-16T15:30:00Z","v":787,"vw":12.978333},{"c":12.9848,"h":13,"l":12.975,"n":46,"o":12.99,"t":"2026-10-16T15:35:00Z","v":3594,"vw":12.988459},{"c":12.975,"h":12.975,"l":12.97,"n":17,"o":12.97,"t":"2026-10-16T15:40:00Z","v":449,"vw":12.9725},{"c":12.95,"h":13.005,"l":12.95,"n":117,"o":12.96,"t":"2026-10-16T15:45:00Z","v":8644,"vw":12.980925},{"c":12.94,"h":12.96,"l":12.93,"n":46,"o":12.96,"t":"2026-10-16T15:50:00Z","v":2855,"vw":12.938323},{"c":12.93,"h":12.935,"l":12.9,"n":62,"o":12.9213,"t":"2026-10-16T15:55:00Z","v":4944,"vw":12.928056},{"c":12.8625,"h":12.93,"l":12.83,"n":132,"o":12.93,"t":"2026-10-16T16:00:00Z","v":7695,"vw":12.867147},{"c":12.83,"h":12.86,"l":12.825,"n":41,"o":12.86,"t":"2026-10-16T16:05:00Z","v":10006,"vw":12.840667},{"c":12.895,"h":12.895,"l":12.81,"n":77,"o":12.815,"t":"2026-10-16T16:10:00Z","v":4137,"vw":12.858208},{"c":12.905,"h":12.905,"l":12.86,"n":43,"o":12.895,"t":"2026-10-16T16:15:00Z","v":5708,"vw":12.885541},{"c":12.885,"h":12.8973,"l":12.885,"n":18,"o":12.885,"t":"2026-10-16T16:20:00Z","v":1339,"vw":12.887674},{"c":12.885,"h":12.885,"l":12.87,"n":52,"o":12.885,"t":"2026-10-16T16:25:00Z","v":5447,"vw":12.883511},{"c":12.88,"h":12.92,"l":12.87,"n":78,"o":12.885,"t":"2026-10-16T16:30:00Z","v":4785,"vw":12.891074},{"c":12.87,"h":12.87,"l":12.85,"n":14,"o":12.86,"t":"2026-10-16T16:35:00Z","v":1641,"vw":12.867706},{"c":12.855,"h":12.875,"l":12.85,"n":29,"o":12.875,"t":"2026-10-16T16:40:00Z","v":1993,"vw":12.860681},{"c":12.8116,"h":12.86,"l":12.8116,"n":38,"o":12.86,"t":"2026-10-16T16:45:00Z","v":2171,"vw":12.8232},{"c":12.835,"h":12.835,"l":12.81,"n":29,"o":12.82,"t":"2026-10-16T16:50:00Z","v":2042,"vw":12.825714},{"c":12.83,"h":12.845,"l":12.83,"n":10,"o":12.845,"t":"2026-10-16T16:55:00Z","v":1372,"vw":12.834428},{"c":12.78,"h":12.81,"l":12.7601,"n":45,"o":12.81,"t":"2026-10-16T17:00:00Z","v":1966,"vw":12.792914},{"c":12.79,"h":12.7951,"l":12.76,"n":38,"o":12.79,"t":"2026-10-16T17:05:00Z","v":9454,"vw":12.788543},{"c":12.77,"h":12.795,"l":12.77,"n":32,"o":12.795,"t":"2026-10-16T17:10:00Z","v":1405,"vw":12.787884},{"c":12.745,"h":12.77,"l":12.745,"n":36,"o":12.76,"t":"2026-10-16T17:15:00Z","v":1561,"vw":12.754298},{"c":12.745,"h":12.7654,"l":12.7201,"n":69,"o":12.745,"t":"2026-10-16T17:20:00Z","v":6282,"vw":12.744201},{"c":12.74,"h":12.75,"l":12.74,"n":40,"o":12.745,"t":"2026-10-16T17:25:00Z","v":2186,"vw":12.749},{"c":12.73,"h":12.745,"l":12.72,"n":28,"o":12.745,"t":"2026-10-16T17:30:00Z","v":6626,"vw":12.74382},{"c":12.73,"h":12.75,"l":12.73,"n":36,"o":12.745,"t":"2026-10-16T17:35:00Z","v":1524,"vw":12.745},{"c":12.76,"h":12.785,"l":12.735,"n":64,"o":12.735,"t":"2026-10-16T17:40:00Z","v":3563,"vw":12.758197},{"c":12.75,"h":12.7749,"l":12.73,"n":28,"o":12.7749,"t":"2026-10-16T17:45:00Z","v":1179,"vw":12.749662},{"c":12.734,"h":12.7599,"l":12.72,"n":34,"o":12.73,"t":"2026-10-16T17:50:00Z","v":1985,"vw":12.733992},{"c":12.695,"h":12.72,"l":12.69,"n":46,"o":12.72,"t":"2026-10-16T17:55:00Z","v":3390,"vw":12.699763},{"c":12.685,"h":12.71,"l":12.67,"n":31,"o":12.71,"t":"2026-10-16T18:00:00Z","v":4037,"vw":12.691233},{"c":12.75,"h":12.75,"l":12.67,"n":82,"o":12.69,"t":"2026-10-16T18:05:00Z","v":7701,"vw":12.700046},{"c":12.762,"h":12.762,"l":12.755,"n":5,"o":12.755,"t":"2026-10-16T18:10:00Z","v":511,"vw":12.756851},{"c":12.72,"h":12.76,"l":12.72,"n":21,"o":12.76,"t":"2026-10-16T18:15:00Z","v":759,"vw":12.733889},{"c":12.67,"h":12.715,"l":12.6201,"n":46,"o":12.71,"t":"2026-10-16T18:20:00Z","v":14298,"vw":12.653627},{"c":12.665,"h":12.68,"l":12.6401,"n":73,"o":12.6401,"t":"2026-10-16T18:25:00Z","v":12813,"vw":12.662961},{"c":12.665,"h":12.6718,"l":12.65,"n":32,"o":12.665,"t":"2026-10-16T18:30:00Z","v":8081,"vw":12.665707},{"c":12.608,"h":12.64,"l":12.608,"n":26,"o":12.64,"t":"2026-10-16T18:35:00Z","v":1511,"vw":12.621108},{"c":12.65,"h":12.66,"l":12.63,"n":37,"o":12.63,"t":"2026-10-16T18:40:00Z","v":2286,"vw":12.637754},{"c":12.65,"h":12.66,"l":12.64,"n":35,"o":12.64,"t":"2026-10-16T18:45:00Z","v":3912,"vw":12.653003},{"c":12.685,"h":12.69,"l":12.65,"n":129,"o":12.66,"t":"2026-10-16T18:50:00Z","v":17044,"vw":12.66914},{"c":12.695,"h":12.7088,"l":12.68,"n":27,"o":12.69,"t":"2026-10-16T18:55:00Z","v":1713,"vw":12.69562},{"c":12.63,"h":12.73,"l":12.62,"n":128,"o":12.7,"t":"2026-10-16T19:00:00Z","v":13150,"vw":12.661545},{"c":12.5636,"h":12.64,"l":12.5636,"n":117,"o":12.63,"t":"2026-10-16T19:05:00Z","v":15491,"vw":12.613021},{"c":12.6775,"h":12.68,"l":12.575,"n":80,"o":12.575,"t":"2026-10-16T19:10:00Z","v":18022,"vw":12.627638},{"c":12.61,"h":12.69,"l":12.6,"n":94,"o":12.68,"t":"2026-10-16T19:15:00Z","v":8496,"vw":12.650556},{"c":12.635,"h":12.645,"l":12.595,"n":62,"o":12.595,"t":"2026-10-16T19:20:00Z","v":2653,"vw":12.613811},{"c":12.645,"h":12.645,"l":12.605,"n":95,"o":12.62,"t":"2026-10-16T19:25:00Z","v":11078,"vw":12.612352},{"c":12.645,"h":12.66,"l":12.64,"n":57,"o":12.66,"t":"2026-10-16T19:30:00Z","v":2029,"vw":12.644323},{"c":12.615,"h":12.64,"l":12.61,"n":137,"o":12.64,"t":"2026-10-16T19:35:00Z","v":4683,"vw":12.62247},{"c":12.57,"h":12.62,"l":12.55,"n":147,"o":12.59,"t":"2026-10-16T19:40:00Z","v":9253,"vw":12.596987},{"c":12.55,"h":12.58,"l":12.55,"n":154,"o":12.57,"t":"2026-10-16T19:45:00Z","v":8048,"vw":12.565332},{"c":12.55,"h":12.56,"l":12.505,"n":365,"o":12.53,"t":"2026-10-16T19:50:00Z","v":25131,"vw":12.519796},{"c":12.52,"h":12.56,"l":12.5,"n":686,"o":12.54,"t":"2026-10-16T19:55:00Z","v":57795,"vw":12.531123},{"c":12.7,"h":12.7,"l":12.52,"n":18,"o":12.52,"t":"2026-10-16T20:00:00Z","v":57508,"vw":12.520674},{"c":12.52,"h":12.52,"l":12.52,"n":4,"o":12.52,"t":"2026-10-16T20:10:00Z","v":103,"vw":12.52},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-19T08:00:00Z","v":108,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-19T08:15:00Z","v":228,"vw":12.5},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-19T11:00:00Z","v":320,"vw":12.8},{"c":12.8765,"h":12.8765,"l":12.8765,"n":1,"o":12.8765,"t":"2026-10-19T12:35:00Z","v":200,"vw":12.8765},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-19T13:00:00Z","v":100,"vw":12.64},{"c":12.4501,"h":12.655,"l":12.4001,"n":52,"o":12.53,"t":"2026-10-19T13:30:00Z","v":14689,"vw":12.549247},{"c":12.5,"h":12.5,"l":12.4701,"n":27,"o":12.4701,"t":"2026-10-19T13:35:00Z","v":438,"vw":12.4817},{"c":12.46,"h":12.48,"l":12.43,"n":55,"o":12.45,"t":"2026-10-19T13:40:00Z","v":4364,"vw":12.453412},{"c":12.5,"h":12.505,"l":12.445,"n":49,"o":12.4625,"t":"2026-10-19T13:45:00Z","v":2895,"vw":12.487477},{"c":12.45,"h":12.505,"l":12.44,"n":79,"o":12.5,"t":"2026-10-19T13:50:00Z","v":7808,"vw":12.463727},{"c":12.485,"h":12.5099,"l":12.47,"n":66,"o":12.4759,"t":"2026-10-19T13:55:00Z","v":8030,"vw":12.492127},{"c":12.455,"h":12.49,"l":12.455,"n":43,"o":12.49,"t":"2026-10-19T14:00:00Z","v":1469,"vw":12.475126},{"c":12.445,"h":12.4927,"l":12.445,"n":21,"o":12.4927,"t":"2026-10-19T14:05:00Z","v":701,"vw":12.483198},{"c":12.385,"h":12.42,"l":12.36,"n":208,"o":12.41,"t":"2026-10-19T14:10:00Z","v":30381,"vw":12.400266},{"c":12.47,"h":12.48,"l":12.38,"n":142,"o":12.4,"t":"2026-10-19T14:15:00Z","v":101170,"vw":12.410832},{"c":12.405,"h":12.465,"l":12.37,"n":68,"o":12.465,"t":"2026-10-19T14:20:00Z","v":2432,"vw":12.419646},{"c":12.42,"h":12.45,"l":12.4,"n":79,"o":12.405,"t":"2026-10-19T14:25:00Z","v":7314,"vw":12.42576},{"c":12.42,"h":12.475,"l":12.4,"n":69,"o":12.4,"t":"2026-10-19T14:30:00Z","v":8534,"vw":12.435648},{"c":12.41,"h":12.445,"l":12.41,"n":46,"o":12.445,"t":"2026-10-19T14:35:00Z","v":4694,"vw":12.419927},{"c":12.435,"h":12.44,"l":12.4,"n":89,"o":12.4052,"t":"2026-10-19T14:40:00Z","v":14243,"vw":12.418654},{"c":12.43,"h":12.46,"l":12.4,"n":129,"o":12.42,"t":"2026-10-19T14:45:00Z","v":15697,"vw":12.426747},{"c":12.43,"h":12.46,"l":12.43,"n":143,"o":12.44,"t":"2026-10-19T14:50:00Z","v":13154,"vw":12.440069},{"c":12.49,"h":12.49,"l":12.42,"n":93,"o":12.43,"t":"2026-10-19T14:55:00Z","v":23061,"vw":12.438867},{"c":12.46,"h":12.52,"l":12.46,"n":65,"o":12.52,"t":"2026-10-19T15:00:00Z","v":3051,"vw":12.475568},{"c":12.49,"h":12.49,"l":12.465,"n":38,"o":12.47,"t":"2026-10-19T15:05:00Z","v":1055,"vw":12.47869},{"c":12.54,"h":12.565,"l":12.475,"n":56,"o":12.475,"t":"2026-10-19T15:10:00Z","v":11650,"vw":12.499986},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-19T15:15:00Z","v":101,"vw":12.54},{"c":12.56,"h":12.565,"l":12.51,"n":148,"o":12.555,"t":"2026-10-19T15:20:00Z","v":20695,"vw":12.531878},{"c":12.61,"h":12.61,"l":12.61,"n":16,"o":12.61,"t":"2026-10-19T15:25:00Z","v":403,"vw":12.61},{"c":12.58,"h":12.605,"l":12.58,"n":18,"o":12.6025,"t":"2026-10-19T15:30:00Z","v":531,"vw":12.595833},{"c":12.615,"h":12.63,"l":12.61,"n":25,"o":12.61,"t":"2026-10-19T15:35:00Z","v":1062,"vw":12.613333},{"c":12.58,"h":12.59,"l":12.56,"n":49,"o":12.59,"t":"2026-10-19T15:40:00Z","v":3240,"vw":12.581503},{"c":12.57,"h":12.575,"l":12.56,"n":16,"o":12.56,"t":"2026-10-19T15:45:00Z","v":364,"vw":12.568333},{"c":12.57,"h":12.57,"l":12.57,"n":4,"o":12.57,"t":"2026-10-19T15:50:00Z","v":202,"vw":12.57},{"c":12.56,"h":12.59,"l":12.56,"n":16,"o":12.575,"t":"2026-10-19T15:55:00Z","v":470,"vw":12.575},{"c":12.51,"h":12.56,"l":12.51,"n":60,"o":12.56,"t":"2026-10-19T16:00:00Z","v":2320,"vw":12.547134},{"c":12.48,"h":12.5,"l":12.48,"n":38,"o":12.5,"t":"2026-10-19T16:05:00Z","v":1904,"vw":12.490738},{"c":12.48,"h":12.48,"l":12.48,"n":11,"o":12.48,"t":"2026-10-19T16:10:00Z","v":1452,"vw":12.48},{"c":12.5,"h":12.5,"l":12.49,"n":7,"o":12.49,"t":"2026-10-19T16:15:00Z","v":984,"vw":12.495},{"c":12.52,"h":12.52,"l":12.51,"n":7,"o":12.51,"t":"2026-10-19T16:20:00Z","v":291,"vw":12.516154},{"c":12.51,"h":12.51,"l":12.48,"n":29,"o":12.48,"t":"2026-10-19T16:25:00Z","v":4049,"vw":12.506913},{"c":12.51,"h":12.51,"l":12.51,"n":12,"o":12.51,"t":"2026-10-19T16:30:00Z","v":307,"vw":12.51},{"c":12.51,"h":12.51,"l":12.5,"n":25,"o":12.5,"t":"2026-10-19T16:35:00Z","v":1257,"vw":12.502128},{"c":12.535,"h":12.535,"l":12.515,"n":14,"o":12.515,"t":"2026-10-19T16:40:00Z","v":803,"vw":12.528333},{"c":12.52,"h":12.53,"l":12.51,"n":39,"o":12.53,"t":"2026-10-19T16:45:00Z","v":2265,"vw":12.514853},{"c":12.5,"h":12.52,"l":12.5,"n":24,"o":12.52,"t":"2026-10-19T16:50:00Z","v":1387,"vw":12.512248},{"c":12.525,"h":12.525,"l":12.51,"n":6,"o":12.51,"t":"2026-10-19T16:55:00Z","v":292,"vw":12.5175},{"c":12.48,"h":12.5151,"l":12.48,"n":29,"o":12.5151,"t":"2026-10-19T17:00:00Z","v":2526,"vw":12.500028},{"c":12.47,"h":12.4973,"l":12.47,"n":47,"o":12.48,"t":"2026-10-19T17:05:00Z","v":3413,"vw":12.480762},{"c":12.475,"h":12.475,"l":12.475,"n":17,"o":12.475,"t":"2026-10-19T17:10:00Z","v":554,"vw":12.475},{"c":12.4958,"h":12.505,"l":12.485,"n":59,"o":12.485,"t":"2026-10-19T17:15:00Z","v":4953,"vw":12.490969},{"c":12.51,"h":12.52,"l":12.495,"n":38,"o":12.495,"t":"2026-10-19T17:20:00Z","v":5479,"vw":12.505454},{"c":12.48,"h":12.51,"l":12.48,"n":33,"o":12.5,"t":"2026-10-19T17:25:00Z","v":1431,"vw":12.493782},{"c":12.51,"h":12.51,"l":12.51,"n":23,"o":12.51,"t":"2026-10-19T17:30:00Z","v":762,"vw":12.51},{"c":12.49,"h":12.51,"l":12.49,"n":29,"o":12.5,"t":"2026-10-19T17:35:00Z","v":1569,"vw":12.5},{"c":12.5,"h":12.515,"l":12.5,"n":37,"o":12.515,"t":"2026-10-19T17:40:00Z","v":1452,"vw":12.501767},{"c":12.5,"h":12.505,"l":12.5,"n":7,"o":12.505,"t":"2026-10-19T17:45:00Z","v":220,"vw":12.5025},{"c":12.49,"h":12.52,"l":12.49,"n":28,"o":12.505,"t":"2026-10-19T17:50:00Z","v":538,"vw":12.505},{"c":12.5,"h":12.5,"l":12.49,"n":7,"o":12.49,"t":"2026-10-19T17:55:00Z","v":221,"vw":12.494739},{"c":12.51,"h":12.54,"l":12.51,"n":43,"o":12.51,"t":"2026-10-19T18:00:00Z","v":2771,"vw":12.529275},{"c":12.525,"h":12.54,"l":12.5189,"n":71,"o":12.535,"t":"2026-10-19T18:05:00Z","v":5336,"vw":12.525987},{"c":12.52,"h":12.53,"l":12.52,"n":27,"o":12.53,"t":"2026-10-19T18:10:00Z","v":554,"vw":12.523333},{"c":12.545,"h":12.545,"l":12.53,"n":60,"o":12.53,"t":"2026-10-19T18:15:00Z","v":3178,"vw":12.540093},{"c":12.54,"h":12.5699,"l":12.54,"n":88,"o":12.54,"t":"2026-10-19T18:20:00Z","v":6984,"vw":12.543812},{"c":12.52,"h":12.55,"l":12.52,"n":47,"o":12.55,"t":"2026-10-19T18:25:00Z","v":3414,"vw":12.540463},{"c":12.52,"h":12.53,"l":12.52,"n":29,"o":12.53,"t":"2026-10-19T18:30:00Z","v":1647,"vw":12.524761},{"c":12.5,"h":12.52,"l":12.5,"n":22,"o":12.52,"t":"2026-10-19T18:35:00Z","v":2115,"vw":12.50653},{"c":12.57,"h":12.58,"l":12.525,"n":62,"o":12.53,"t":"2026-10-19T18:45:00Z","v":5644,"vw":12.554277},{"c":12.54,"h":12.57,"l":12.54,"n":27,"o":12.57,"t":"2026-10-19T18:50:00Z","v":1170,"vw":12.562439},{"c":12.57,"h":12.57,"l":12.56,"n":13,"o":12.56,"t":"2026-10-19T18:55:00Z","v":1888,"vw":12.561896},{"c":12.5583,"h":12.57,"l":12.5583,"n":43,"o":12.56,"t":"2026-10-19T19:00:00Z","v":2864,"vw":12.561284},{"c":12.525,"h":12.5501,"l":12.525,"n":69,"o":12.55,"t":"2026-10-19T19:05:00Z","v":7954,"vw":12.541105},{"c":12.555,"h":12.555,"l":12.54,"n":42,"o":12.54,"t":"2026-10-19T19:10:00Z","v":2286,"vw":12.54347},{"c":12.545,"h":12.545,"l":12.54,"n":18,"o":12.54,"t":"2026-10-19T19:15:00Z","v":1314,"vw":12.540956},{"c":12.54,"h":12.5695,"l":12.54,"n":66,"o":12.555,"t":"2026-10-19T19:20:00Z","v":7613,"vw":12.548873},{"c":12.55,"h":12.55,"l":12.52,"n":126,"o":12.54,"t":"2026-10-19T19:25:00Z","v":11254,"vw":12.527469},{"c":12.595,"h":12.595,"l":12.55,"n":167,"o":12.56,"t":"2026-10-19T19:30:00Z","v":12495,"vw":12.561943},{"c":12.605,"h":12.62,"l":12.585,"n":141,"o":12.6,"t":"2026-10-19T19:35:00Z","v":13139,"vw":12.597791},{"c":12.63,"h":12.63,"l":12.61,"n":115,"o":12.61,"t":"2026-10-19T19:40:00Z","v":6727,"vw":12.617189},{"c":12.63,"h":12.645,"l":12.63,"n":137,"o":12.63,"t":"2026-10-19T19:45:00Z","v":11048,"vw":12.632424},{"c":12.59,"h":12.63,"l":12.59,"n":140,"o":12.63,"t":"2026-10-19T19:50:00Z","v":7443,"vw":12.61024},{"c":12.63,"h":12.65,"l":12.55,"n":902,"o":12.58,"t":"2026-10-19T19:55:00Z","v":68639,"vw":12.601025},{"c":12.65,"h":12.65,"l":12.65,"n":28,"o":12.65,"t":"2026-10-19T20:00:00Z","v":37597,"vw":12.65},{"c":12.37,"h":12.48,"l":12.345,"n":4,"o":12.345,"t":"2026-10-20T10:05:00Z","v":400,"vw":12.385},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-20T10:25:00Z","v":200,"vw":12.45},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-10-20T11:25:00Z","v":140,"vw":12.39},{"c":12.21,"h":12.22,"l":12.21,"n":19,"o":12.22,"t":"2026-10-20T12:05:00Z","v":4100,"vw":12.215772},{"c":12.17,"h":12.3,"l":12.17,"n":8,"o":12.3,"t":"2026-10-20T12:10:00Z","v":2000,"vw":12.178445},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-20T12:20:00Z","v":300,"vw":12.12},{"c":12.11,"h":12.15,"l":12.11,"n":20,"o":12.15,"t":"2026-10-20T12:30:00Z","v":2000,"vw":12.117775},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-20T12:40:00Z","v":119,"vw":12.53},{"c":12.2,"h":12.52,"l":12.2,"n":5,"o":12.49,"t":"2026-10-20T13:10:00Z","v":1000,"vw":12.355},{"c":12.28,"h":12.55,"l":12.25,"n":69,"o":12.34,"t":"2026-10-20T13:30:00Z","v":18859,"vw":12.339513},{"c":12.25,"h":12.3745,"l":12.25,"n":65,"o":12.365,"t":"2026-10-20T13:35:00Z","v":6933,"vw":12.283965},{"c":12.285,"h":12.285,"l":12.23,"n":35,"o":12.24,"t":"2026-10-20T13:40:00Z","v":3351,"vw":12.249546},{"c":12.285,"h":12.285,"l":12.22,"n":44,"o":12.22,"t":"2026-10-20T13:45:00Z","v":4306,"vw":12.250897},{"c":12.29,"h":12.29,"l":12.29,"n":10,"o":12.29,"t":"2026-10-20T13:50:00Z","v":2119,"vw":12.29},{"c":12.3,"h":12.32,"l":12.285,"n":58,"o":12.29,"t":"2026-10-20T13:55:00Z","v":4778,"vw":12.301392},{"c":12.27,"h":12.3,"l":12.27,"n":35,"o":12.3,"t":"2026-10-20T14:00:00Z","v":2740,"vw":12.285078},{"c":12.31,"h":12.35,"l":12.26,"n":150,"o":12.26,"t":"2026-10-20T14:05:00Z","v":14810,"vw":12.319274},{"c":12.37,"h":12.37,"l":12.281,"n":66,"o":12.3,"t":"2026-10-20T14:10:00Z","v":2823,"vw":12.31688},{"c":12.45,"h":12.46,"l":12.345,"n":280,"o":12.37,"t":"2026-10-20T14:15:00Z","v":25381,"vw":12.364677},{"c":12.46,"h":12.46,"l":12.4,"n":98,"o":12.4038,"t":"2026-10-20T14:20:00Z","v":15887,"vw":12.424078},{"c":12.56,"h":12.56,"l":12.47,"n":78,"o":12.478,"t":"2026-10-20T14:25:00Z","v":13664,"vw":12.49511},{"c":12.565,"h":12.5915,"l":12.5308,"n":69,"o":12.57,"t":"2026-10-20T14:30:00Z","v":5293,"vw":12.547367},{"c":12.56,"h":12.5799,"l":12.5417,"n":59,"o":12.5699,"t":"2026-10-20T14:35:00Z","v":6892,"vw":12.556283},{"c":12.6248,"h":12.65,"l":12.56,"n":149,"o":12.56,"t":"2026-10-20T14:40:00Z","v":10736,"vw":12.618081},{"c":12.56,"h":12.61,"l":12.56,"n":129,"o":12.61,"t":"2026-10-20T14:45:00Z","v":12424,"vw":12.583698},{"c":12.595,"h":12.595,"l":12.55,"n":57,"o":12.56,"t":"2026-10-20T14:50:00Z","v":5524,"vw":12.564003},{"c":12.62,"h":12.62,"l":12.59,"n":26,"o":12.59,"t":"2026-10-20T14:55:00Z","v":547,"vw":12.605},{"c":12.5987,"h":12.61,"l":12.59,"n":90,"o":12.61,"t":"2026-10-20T15:00:00Z","v":3512,"vw":12.601181},{"c":12.6,"h":12.6,"l":12.5999,"n":18,"o":12.5999,"t":"2026-10-20T15:05:00Z","v":2576,"vw":12.599909},{"c":12.5,"h":12.6,"l":12.5,"n":169,"o":12.6,"t":"2026-10-20T15:10:00Z","v":6005,"vw":12.566382},{"c":12.53,"h":12.55,"l":12.51,"n":38,"o":12.51,"t":"2026-10-20T15:15:00Z","v":6462,"vw":12.511495},{"c":12.48,"h":12.53,"l":12.465,"n":50,"o":12.53,"t":"2026-10-20T15:20:00Z","v":2544,"vw":12.497831},{"c":12.43,"h":12.51,"l":12.43,"n":69,"o":12.51,"t":"2026-10-20T15:25:00Z","v":3989,"vw":12.472175},{"c":12.402,"h":12.42,"l":12.4,"n":31,"o":12.42,"t":"2026-10-20T15:30:00Z","v":3355,"vw":12.40613},{"c":12.395,"h":12.4,"l":12.38,"n":63,"o":12.4,"t":"2026-10-20T15:35:00Z","v":4770,"vw":12.38923},{"c":12.45,"h":12.45,"l":12.395,"n":35,"o":12.395,"t":"2026-10-20T15:40:00Z","v":1052,"vw":12.42125},{"c":12.43,"h":12.45,"l":12.43,"n":51,"o":12.44,"t":"2026-10-20T15:45:00Z","v":2316,"vw":12.435704},{"c":12.44,"h":12.467,"l":12.44,"n":20,"o":12.467,"t":"2026-10-20T15:50:00Z","v":714,"vw":12.452154},{"c":12.49,"h":12.49,"l":12.46,"n":27,"o":12.46,"t":"2026-10-20T15:55:00Z","v":833,"vw":12.466},{"c":12.46,"h":12.49,"l":12.46,"n":45,"o":12.48,"t":"2026-10-20T16:00:00Z","v":3253,"vw":12.477585},{"c":12.5,"h":12.5,"l":12.46,"n":46,"o":12.46,"t":"2026-10-20T16:05:00Z","v":1701,"vw":12.47396},{"c":12.55,"h":12.55,"l":12.49,"n":66,"o":12.49,"t":"2026-10-20T16:10:00Z","v":3868,"vw":12.503901},{"c":12.44,"h":12.55,"l":12.44,"n":139,"o":12.55,"t":"2026-10-20T16:15:00Z","v":12060,"vw":12.48342},{"c":12.42,"h":12.44,"l":12.42,"n":33,"o":12.43,"t":"2026-10-20T16:20:00Z","v":1522,"vw":12.432589},{"c":12.44,"h":12.44,"l":12.44,"n":6,"o":12.44,"t":"2026-10-20T16:25:00Z","v":236,"vw":12.44},{"c":12.46,"h":12.48,"l":12.46,"n":59,"o":12.46,"t":"2026-10-20T16:30:00Z","v":2878,"vw":12.465543},{"c":12.49,"h":12.495,"l":12.48,"n":41,"o":12.48,"t":"2026-10-20T16:35:00Z","v":1251,"vw":12.487},{"c":12.5,"h":12.505,"l":12.46,"n":39,"o":12.5,"t":"2026-10-20T16:40:00Z","v":1631,"vw":12.488572},{"c":12.485,"h":12.49,"l":12.475,"n":57,"o":12.49,"t":"2026-10-20T16:45:00Z","v":1485,"vw":12.482408},{"c":12.47,"h":12.49,"l":12.46,"n":121,"o":12.485,"t":"2026-10-20T16:50:00Z","v":4509,"vw":12.472105},{"c":12.4651,"h":12.4651,"l":12.455,"n":11,"o":12.455,"t":"2026-10-20T16:55:00Z","v":393,"vw":12.45852},{"c":12.43,"h":12.44,"l":12.41,"n":82,"o":12.44,"t":"2026-10-20T17:00:00Z","v":3923,"vw":12.425685},{"c":12.45,"h":12.45,"l":12.43,"n":30,"o":12.4499,"t":"2026-10-20T17:05:00Z","v":3743,"vw":12.448455},{"c":12.435,"h":12.45,"l":12.435,"n":27,"o":12.435,"t":"2026-10-20T17:10:00Z","v":1571,"vw":12.436359},{"c":12.48,"h":12.48,"l":12.45,"n":59,"o":12.45,"t":"2026-10-20T17:15:00Z","v":2512,"vw":12.456709},{"c":12.48,"h":12.48,"l":12.46,"n":48,"o":12.48,"t":"2026-10-20T17:20:00Z","v":1399,"vw":12.470534},{"c":12.47,"h":12.47,"l":12.4501,"n":64,"o":12.47,"t":"2026-10-20T17:25:00Z","v":4501,"vw":12.46004},{"c":12.44,"h":12.48,"l":12.44,"n":97,"o":12.475,"t":"2026-10-20T17:30:00Z","v":4079,"vw":12.464015},{"c":12.45,"h":12.45,"l":12.45,"n":13,"o":12.45,"t":"2026-10-20T17:35:00Z","v":578,"vw":12.45},{"c":12.45,"h":12.45,"l":12.42,"n":98,"o":12.44,"t":"2026-10-20T17:40:00Z","v":6301,"vw":12.440099},{"c":12.44,"h":12.45,"l":12.4326,"n":36,"o":12.4326,"t":"2026-10-20T17:45:00Z","v":1398,"vw":12.446805},{"c":12.44,"h":12.46,"l":12.44,"n":75,"o":12.46,"t":"2026-10-20T17:50:00Z","v":4568,"vw":12.452877},{"c":12.44,"h":12.44,"l":12.44,"n":12,"o":12.44,"t":"2026-10-20T17:55:00Z","v":304,"vw":12.44},{"c":12.47,"h":12.47,"l":12.45,"n":51,"o":12.47,"t":"2026-10-20T18:00:00Z","v":1402,"vw":12.464167},{"c":12.455,"h":12.47,"l":12.45,"n":68,"o":12.47,"t":"2026-10-20T18:05:00Z","v":3579,"vw":12.457266},{"c":12.44,"h":12.48,"l":12.44,"n":39,"o":12.46,"t":"2026-10-20T18:10:00Z","v":1106,"vw":12.455464},{"c":12.46,"h":12.46,"l":12.45,"n":56,"o":12.46,"t":"2026-10-20T18:15:00Z","v":1655,"vw":12.457778},{"c":12.44,"h":12.45,"l":12.44,"n":69,"o":12.45,"t":"2026-10-20T18:20:00Z","v":2950,"vw":12.446754},{"c":12.43,"h":12.44,"l":12.43,"n":59,"o":12.44,"t":"2026-10-20T18:25:00Z","v":2180,"vw":12.432799},{"c":12.42,"h":12.43,"l":12.42,"n":34,"o":12.425,"t":"2026-10-20T18:30:00Z","v":1639,"vw":12.421782},{"c":12.39,"h":12.41,"l":12.385,"n":84,"o":12.41,"t":"2026-10-20T18:35:00Z","v":4780,"vw":12.394882},{"c":12.37,"h":12.39,"l":12.36,"n":51,"o":12.39,"t":"2026-10-20T18:40:00Z","v":2467,"vw":12.37601},{"c":12.41,"h":12.42,"l":12.38,"n":89,"o":12.38,"t":"2026-10-20T18:45:00Z","v":3746,"vw":12.401581},{"c":12.39,"h":12.41,"l":12.39,"n":51,"o":12.41,"t":"2026-10-20T18:55:00Z","v":2640,"vw":12.398694},{"c":12.375,"h":12.4,"l":12.36,"n":147,"o":12.39,"t":"2026-10-20T19:00:00Z","v":17015,"vw":12.380214},{"c":12.38,"h":12.38,"l":12.37,"n":26,"o":12.37,"t":"2026-10-20T19:05:00Z","v":2003,"vw":12.377403},{"c":12.345,"h":12.39,"l":12.34,"n":180,"o":12.39,"t":"2026-10-20T19:10:00Z","v":12733,"vw":12.363032},{"c":12.325,"h":12.34,"l":12.3,"n":116,"o":12.34,"t":"2026-10-20T19:15:00Z","v":8987,"vw":12.327425},{"c":12.31,"h":12.33,"l":12.31,"n":45,"o":12.33,"t":"2026-10-20T19:20:00Z","v":2927,"vw":12.319157},{"c":12.34,"h":12.34,"l":12.31,"n":81,"o":12.32,"t":"2026-10-20T19:25:00Z","v":4848,"vw":12.331043},{"c":12.31,"h":12.34,"l":12.31,"n":104,"o":12.34,"t":"2026-10-20T19:30:00Z","v":6914,"vw":12.322457},{"c":12.29,"h":12.31,"l":12.29,"n":118,"o":12.31,"t":"2026-10-20T19:35:00Z","v":5459,"vw":12.29717},{"c":12.29,"h":12.29,"l":12.2619,"n":152,"o":12.28,"t":"2026-10-20T19:40:00Z","v":10483,"vw":12.278569},{"c":12.29,"h":12.3,"l":12.27,"n":148,"o":12.29,"t":"2026-10-20T19:45:00Z","v":11401,"vw":12.281074},{"c":12.25,"h":12.29,"l":12.25,"n":201,"o":12.29,"t":"2026-10-20T19:50:00Z","v":13229,"vw":12.276529},{"c":12.32,"h":12.35,"l":12.235,"n":843,"o":12.25,"t":"2026-10-20T19:55:00Z","v":66265,"vw":12.2825},{"c":12.31,"h":12.31,"l":12.31,"n":16,"o":12.31,"t":"2026-10-20T20:00:00Z","v":39873,"vw":12.31},{"c":12.51,"h":12.51,"l":12.5,"n":2,"o":12.5,"t":"2026-10-21T08:00:00Z","v":300,"vw":12.503367},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-21T10:40:00Z","v":100,"vw":12.45},{"c":12.3,"h":12.3,"l":12.3,"n":11,"o":12.3,"t":"2026-10-21T13:00:00Z","v":2000,"vw":12.3},{"c":12.29,"h":12.4,"l":12.29,"n":38,"o":12.32,"t":"2026-10-21T13:30:00Z","v":7527,"vw":12.327315},{"c":12.24,"h":12.34,"l":12.24,"n":11,"o":12.34,"t":"2026-10-21T13:35:00Z","v":532,"vw":12.285687},{"c":12.25,"h":12.25,"l":12.25,"n":65,"o":12.25,"t":"2026-10-21T13:40:00Z","v":1866,"vw":12.25},{"c":12.28,"h":12.28,"l":12.19,"n":53,"o":12.2,"t":"2026-10-21T13:45:00Z","v":5515,"vw":12.230569},{"c":12.26,"h":12.31,"l":12.26,"n":50,"o":12.29,"t":"2026-10-21T13:50:00Z","v":2444,"vw":12.284931},{"c":12.315,"h":12.33,"l":12.29,"n":28,"o":12.29,"t":"2026-10-21T13:55:00Z","v":1594,"vw":12.297515},{"c":12.3,"h":12.315,"l":12.3,"n":30,"o":12.31,"t":"2026-10-21T14:00:00Z","v":1399,"vw":12.3075},{"c":12.27,"h":12.31,"l":12.27,"n":79,"o":12.29,"t":"2026-10-21T14:05:00Z","v":3495,"vw":12.284102},{"c":12.32,"h":12.32,"l":12.26,"n":66,"o":12.26,"t":"2026-10-21T14:10:00Z","v":2139,"vw":12.293383},{"c":12.295,"h":12.31,"l":12.295,"n":10,"o":12.31,"t":"2026-10-21T14:15:00Z","v":547,"vw":12.29875},{"c":12.3,"h":12.32,"l":12.295,"n":11,"o":12.295,"t":"2026-10-21T14:20:00Z","v":788,"vw":12.302475},{"c":12.3,"h":12.3,"l":12.295,"n":19,"o":12.295,"t":"2026-10-21T14:25:00Z","v":810,"vw":12.297132},{"c":12.315,"h":12.32,"l":12.3,"n":69,"o":12.3,"t":"2026-10-21T14:30:00Z","v":3568,"vw":12.309165},{"c":12.2701,"h":12.3,"l":12.27,"n":57,"o":12.3,"t":"2026-10-21T14:35:00Z","v":2844,"vw":12.284363},{"c":12.25,"h":12.275,"l":12.24,"n":60,"o":12.275,"t":"2026-10-21T14:40:00Z","v":2804,"vw":12.256628},{"c":12.24,"h":12.25,"l":12.22,"n":57,"o":12.22,"t":"2026-10-21T14:45:00Z","v":3088,"vw":12.235764},{"c":12.225,"h":12.26,"l":12.225,"n":53,"o":12.26,"t":"2026-10-21T14:50:00Z","v":2196,"vw":12.241872},{"c":12.24,"h":12.24,"l":12.215,"n":33,"o":12.2172,"t":"2026-10-21T14:55:00Z","v":1793,"vw":12.230671},{"c":12.22,"h":12.22,"l":12.22,"n":16,"o":12.22,"t":"2026-10-21T15:00:00Z","v":630,"vw":12.22},{"c":12.21,"h":12.21,"l":12.18,"n":120,"o":12.2,"t":"2026-10-21T15:05:00Z","v":7629,"vw":12.187763},{"c":12.17,"h":12.21,"l":12.16,"n":177,"o":12.21,"t":"2026-10-21T15:10:00Z","v":11217,"vw":12.181703},{"c":12.17,"h":12.19,"l":12.17,"n":193,"o":12.17,"t":"2026-10-21T15:15:00Z","v":11069,"vw":12.174338},{"c":12.18,"h":12.18,"l":12.16,"n":67,"o":12.16,"t":"2026-10-21T15:20:00Z","v":5146,"vw":12.163008},{"c":12.2,"h":12.205,"l":12.17,"n":331,"o":12.17,"t":"2026-10-21T15:25:00Z","v":36884,"vw":12.179154},{"c":12.2,"h":12.205,"l":12.2,"n":115,"o":12.205,"t":"2026-10-21T15:30:00Z","v":5663,"vw":12.201112},{"c":12.2014,"h":12.235,"l":12.19,"n":277,"o":12.2,"t":"2026-10-21T15:35:00Z","v":15421,"vw":12.204755},{"c":12.2,"h":12.22,"l":12.2,"n":41,"o":12.22,"t":"2026-10-21T15:40:00Z","v":1274,"vw":12.207},{"c":12.1905,"h":12.1958,"l":12.1905,"n":27,"o":12.1958,"t":"2026-10-21T15:45:00Z","v":974,"vw":12.194824},{"c":12.205,"h":12.205,"l":12.2,"n":19,"o":12.205,"t":"2026-10-21T15:50:00Z","v":479,"vw":12.203333},{"c":12.23,"h":12.23,"l":12.205,"n":54,"o":12.205,"t":"2026-10-21T15:55:00Z","v":5013,"vw":12.212412},{"c":12.1911,"h":12.23,"l":12.1911,"n":55,"o":12.23,"t":"2026-10-21T16:00:00Z","v":2535,"vw":12.216634},{"c":12.1548,"h":12.19,"l":12.1548,"n":47,"o":12.19,"t":"2026-10-21T16:05:00Z","v":2692,"vw":12.169029},{"c":12.1659,"h":12.175,"l":12.1659,"n":23,"o":12.17,"t":"2026-10-21T16:10:00Z","v":3018,"vw":12.167395},{"c":12.175,"h":12.175,"l":12.16,"n":11,"o":12.16,"t":"2026-10-21T16:15:00Z","v":408,"vw":12.1675},{"c":12.175,"h":12.18,"l":12.175,"n":22,"o":12.18,"t":"2026-10-21T16:20:00Z","v":2639,"vw":12.179284},{"c":12.14,"h":12.17,"l":12.13,"n":54,"o":12.17,"t":"2026-10-21T16:25:00Z","v":2402,"vw":12.151552},{"c":12.12,"h":12.13,"l":12.12,"n":38,"o":12.13,"t":"2026-10-21T16:30:00Z","v":1410,"vw":12.124286},{"c":12.16,"h":12.16,"l":12.09,"n":94,"o":12.11,"t":"2026-10-21T16:35:00Z","v":5939,"vw":12.1095},{"c":12.145,"h":12.2,"l":12.13,"n":68,"o":12.2,"t":"2026-10-21T16:40:00Z","v":3320,"vw":12.170546},{"c":12.145,"h":12.16,"l":12.13,"n":41,"o":12.13,"t":"2026-10-21T16:45:00Z","v":10619,"vw":12.130703},{"c":12.13,"h":12.145,"l":12.11,"n":67,"o":12.145,"t":"2026-10-21T16:50:00Z","v":1771,"vw":12.121231},{"c":12.16,"h":12.18,"l":12.13,"n":81,"o":12.13,"t":"2026-10-21T16:55:00Z","v":6214,"vw":12.156855},{"c":12.145,"h":12.165,"l":12.13,"n":60,"o":12.16,"t":"2026-10-21T17:00:00Z","v":4748,"vw":12.148195},{"c":12.145,"h":12.145,"l":12.13,"n":54,"o":12.13,"t":"2026-10-21T17:05:00Z","v":3767,"vw":12.131298},{"c":12.15,"h":12.155,"l":12.13,"n":110,"o":12.1518,"t":"2026-10-21T17:10:00Z","v":12270,"vw":12.143027},{"c":12.11,"h":12.13,"l":12.1,"n":85,"o":12.13,"t":"2026-10-21T17:15:00Z","v":6325,"vw":12.110115},{"c":12.1,"h":12.11,"l":12.09,"n":59,"o":12.1004,"t":"2026-10-21T17:20:00Z","v":3406,"vw":12.09779},{"c":12.09,"h":12.1,"l":12.09,"n":13,"o":12.1,"t":"2026-10-21T17:25:00Z","v":1680,"vw":12.099333},{"c":12.09,"h":12.1,"l":12.0811,"n":81,"o":12.095,"t":"2026-10-21T17:30:00Z","v":4934,"vw":12.093058},{"c":12.0644,"h":12.0863,"l":12.06,"n":83,"o":12.0801,"t":"2026-10-21T17:35:00Z","v":21867,"vw":12.076863},{"c":12.09,"h":12.09,"l":12.075,"n":59,"o":12.075,"t":"2026-10-21T17:40:00Z","v":3929,"vw":12.08069},{"c":12.07,"h":12.085,"l":12.04,"n":107,"o":12.08,"t":"2026-10-21T17:45:00Z","v":21752,"vw":12.054602},{"c":12.0501,"h":12.07,"l":12.04,"n":90,"o":12.06,"t":"2026-10-21T17:50:00Z","v":15949,"vw":12.051058},{"c":12.0944,"h":12.11,"l":12.075,"n":88,"o":12.09,"t":"2026-10-21T17:55:00Z","v":13826,"vw":12.0815},{"c":12.1,"h":12.11,"l":12.0903,"n":62,"o":12.11,"t":"2026-10-21T18:00:00Z","v":2889,"vw":12.100246},{"c":12.08,"h":12.11,"l":12.08,"n":56,"o":12.1,"t":"2026-10-21T18:05:00Z","v":10308,"vw":12.086387},{"c":12.1123,"h":12.125,"l":12.09,"n":36,"o":12.09,"t":"2026-10-21T18:10:00Z","v":3194,"vw":12.112536},{"c":12.12,"h":12.12,"l":12.12,"n":15,"o":12.12,"t":"2026-10-21T18:15:00Z","v":1491,"vw":12.12},{"c":12.11,"h":12.12,"l":12.11,"n":25,"o":12.12,"t":"2026-10-21T18:20:00Z","v":1089,"vw":12.113333},{"c":12.14,"h":12.14,"l":12.1097,"n":67,"o":12.1098,"t":"2026-10-21T18:25:00Z","v":3979,"vw":12.117948},{"c":12.15,"h":12.15,"l":12.1499,"n":48,"o":12.15,"t":"2026-10-21T18:30:00Z","v":1439,"vw":12.14994},{"c":12.14,"h":12.1449,"l":12.14,"n":42,"o":12.1441,"t":"2026-10-21T18:35:00Z","v":1382,"vw":12.143206},{"c":12.145,"h":12.16,"l":12.145,"n":42,"o":12.15,"t":"2026-10-21T18:40:00Z","v":1998,"vw":12.15195},{"c":12.11,"h":12.14,"l":12.1,"n":137,"o":12.14,"t":"2026-10-21T18:45:00Z","v":6166,"vw":12.119618},{"c":12.12,"h":12.12,"l":12.09,"n":107,"o":12.1,"t":"2026-10-21T18:50:00Z","v":8037,"vw":12.097645},{"c":12.07,"h":12.115,"l":12.07,"n":123,"o":12.11,"t":"2026-10-21T18:55:00Z","v":7134,"vw":12.099616},{"c":12.02,"h":12.06,"l":11.99,"n":165,"o":12.06,"t":"2026-10-21T19:00:00Z","v":10095,"vw":12.006845},{"c":12.015,"h":12.015,"l":12.015,"n":7,"o":12.015,"t":"2026-10-21T19:05:00Z","v":496,"vw":12.015},{"c":12.01,"h":12.02,"l":11.995,"n":75,"o":12.02,"t":"2026-10-21T19:10:00Z","v":3133,"vw":12.006671},{"c":12.065,"h":12.0651,"l":12.02,"n":71,"o":12.02,"t":"2026-10-21T19:15:00Z","v":6512,"vw":12.042135},{"c":12.05,"h":12.065,"l":12.05,"n":75,"o":12.065,"t":"2026-10-21T19:20:00Z","v":4405,"vw":12.055528},{"c":12.08,"h":12.08,"l":12.05,"n":51,"o":12.05,"t":"2026-10-21T19:25:00Z","v":2366,"vw":12.065151},{"c":12.095,"h":12.105,"l":12.085,"n":107,"o":12.085,"t":"2026-10-21T19:30:00Z","v":5820,"vw":12.093101},{"c":12.12,"h":12.1381,"l":12.1,"n":118,"o":12.1,"t":"2026-10-21T19:35:00Z","v":5336,"vw":12.114411},{"c":12.1,"h":12.13,"l":12.09,"n":122,"o":12.13,"t":"2026-10-21T19:40:00Z","v":4188,"vw":12.113264},{"c":12.09,"h":12.125,"l":12.09,"n":157,"o":12.1,"t":"2026-10-21T19:45:00Z","v":8458,"vw":12.106747},{"c":12.09,"h":12.11,"l":12.07,"n":175,"o":12.08,"t":"2026-10-21T19:50:00Z","v":9092,"vw":12.084189},{"c":12.12,"h":12.12,"l":12.04,"n":746,"o":12.08,"t":"2026-10-21T19:55:00Z","v":47467,"vw":12.074252},{"c":12.1,"h":12.1,"l":12.1,"n":23,"o":12.1,"t":"2026-10-21T20:00:00Z","v":24097,"vw":12.1},{"c":12.1337,"h":12.1337,"l":12.1337,"n":1,"o":12.1337,"t":"2026-10-21T20:15:00Z","v":100,"vw":12.1337},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-22T08:00:00Z","v":288,"vw":12.13},{"c":11.69,"h":11.7,"l":11.69,"n":27,"o":11.7,"t":"2026-10-22T09:05:00Z","v":627,"vw":11.696667},{"c":11.69,"h":11.69,"l":11.69,"n":4,"o":11.69,"t":"2026-10-22T11:00:00Z","v":601,"vw":11.69},{"c":11.729,"h":11.729,"l":11.72,"n":10,"o":11.72,"t":"2026-10-22T13:10:00Z","v":620,"vw":11.724824},{"c":11.69,"h":11.69,"l":11.69,"n":4,"o":11.69,"t":"2026-10-22T13:25:00Z","v":430,"vw":11.69},{"c":11.515,"h":11.65,"l":11.45,"n":206,"o":11.55,"t":"2026-10-22T13:30:00Z","v":41957,"vw":11.545964},{"c":11.53,"h":11.63,"l":11.5,"n":78,"o":11.53,"t":"2026-10-22T13:35:00Z","v":9205,"vw":11.574029},{"c":11.52,"h":11.54,"l":11.5,"n":48,"o":11.5,"t":"2026-10-22T13:40:00Z","v":4337,"vw":11.51938},{"c":11.545,"h":11.56,"l":11.47,"n":73,"o":11.51,"t":"2026-10-22T13:45:00Z","v":8120,"vw":11.482693},{"c":11.51,"h":11.53,"l":11.505,"n":25,"o":11.52,"t":"2026-10-22T13:50:00Z","v":3848,"vw":11.521074},{"c":11.54,"h":11.62,"l":11.5341,"n":123,"o":11.55,"t":"2026-10-22T13:55:00Z","v":6891,"vw":11.571594},{"c":11.51,"h":11.56,"l":11.51,"n":82,"o":11.56,"t":"2026-10-22T14:00:00Z","v":8321,"vw":11.546345},{"c":11.41,"h":11.5,"l":11.39,"n":239,"o":11.5,"t":"2026-10-22T14:05:00Z","v":20877,"vw":11.425353},{"c":11.44,"h":11.44,"l":11.37,"n":136,"o":11.4,"t":"2026-10-22T14:10:00Z","v":8707,"vw":11.388342},{"c":11.49,"h":11.55,"l":11.4201,"n":155,"o":11.4201,"t":"2026-10-22T14:15:00Z","v":15013,"vw":11.485839},{"c":11.42,"h":11.4999,"l":11.42,"n":143,"o":11.48,"t":"2026-10-22T14:20:00Z","v":10960,"vw":11.45575},{"c":11.4043,"h":11.41,"l":11.385,"n":62,"o":11.41,"t":"2026-10-22T14:25:00Z","v":2662,"vw":11.39895},{"c":11.49,"h":11.54,"l":11.38,"n":214,"o":11.394,"t":"2026-10-22T14:30:00Z","v":24202,"vw":11.481591},{"c":11.4709,"h":11.5,"l":11.44,"n":102,"o":11.475,"t":"2026-10-22T14:35:00Z","v":12024,"vw":11.466091},{"c":11.54,"h":11.54,"l":11.47,"n":67,"o":11.47,"t":"2026-10-22T14:40:00Z","v":8602,"vw":11.49872},{"c":11.55,"h":11.55,"l":11.51,"n":149,"o":11.55,"t":"2026-10-22T14:45:00Z","v":9232,"vw":11.533302},{"c":11.55,"h":11.57,"l":11.53,"n":99,"o":11.53,"t":"2026-10-22T14:50:00Z","v":7253,"vw":11.546819},{"c":11.54,"h":11.54,"l":11.52,"n":84,"o":11.54,"t":"2026-10-22T14:55:00Z","v":4480,"vw":11.524017},{"c":11.53,"h":11.55,"l":11.53,"n":65,"o":11.54,"t":"2026-10-22T15:00:00Z","v":6467,"vw":11.5381},{"c":11.515,"h":11.53,"l":11.47,"n":298,"o":11.53,"t":"2026-10-22T15:05:00Z","v":36664,"vw":11.504001},{"c":11.48,"h":11.515,"l":11.46,"n":150,"o":11.515,"t":"2026-10-22T15:10:00Z","v":9155,"vw":11.482135},{"c":11.59,"h":11.59,"l":11.48,"n":93,"o":11.48,"t":"2026-10-22T15:15:00Z","v":7986,"vw":11.51046},{"c":11.5152,"h":11.59,"l":11.49,"n":128,"o":11.59,"t":"2026-10-22T15:20:00Z","v":13065,"vw":11.536808},{"c":11.5,"h":11.53,"l":11.49,"n":53,"o":11.51,"t":"2026-10-22T15:25:00Z","v":6184,"vw":11.505898},{"c":11.45,"h":11.505,"l":11.431,"n":105,"o":11.505,"t":"2026-10-22T15:30:00Z","v":9133,"vw":11.468116},{"c":11.4068,"h":11.445,"l":11.39,"n":158,"o":11.445,"t":"2026-10-22T15:35:00Z","v":20257,"vw":11.4152},{"c":11.39,"h":11.44,"l":11.37,"n":117,"o":11.3988,"t":"2026-10-22T15:40:00Z","v":12809,"vw":11.388497},{"c":11.405,"h":11.425,"l":11.4,"n":93,"o":11.4,"t":"2026-10-22T15:45:00Z","v":10272,"vw":11.408968},{"c":11.4288,"h":11.43,"l":11.4036,"n":53,"o":11.41,"t":"2026-10-22T15:50:00Z","v":5259,"vw":11.411538},{"c":11.41,"h":11.435,"l":11.41,"n":125,"o":11.42,"t":"2026-10-22T15:55:00Z","v":13790,"vw":11.425416},{"c":11.4,"h":11.43,"l":11.39,"n":161,"o":11.42,"t":"2026-10-22T16:00:00Z","v":20902,"vw":11.4135},{"c":11.371,"h":11.4,"l":11.37,"n":82,"o":11.3936,"t":"2026-10-22T16:05:00Z","v":8840,"vw":11.383126},{"c":11.405,"h":11.42,"l":11.3713,"n":97,"o":11.39,"t":"2026-10-22T16:10:00Z","v":5344,"vw":11.394559},{"c":11.42,"h":11.45,"l":11.42,"n":83,"o":11.42,"t":"2026-10-22T16:15:00Z","v":10348,"vw":11.429499},{"c":11.44,"h":11.4499,"l":11.425,"n":49,"o":11.425,"t":"2026-10-22T16:20:00Z","v":3300,"vw":11.434218},{"c":11.44,"h":11.45,"l":11.44,"n":32,"o":11.45,"t":"2026-10-22T16:25:00Z","v":2758,"vw":11.443413},{"c":11.43,"h":11.43,"l":11.42,"n":67,"o":11.43,"t":"2026-10-22T16:30:00Z","v":4524,"vw":11.427637},{"c":11.43,"h":11.44,"l":11.43,"n":66,"o":11.43,"t":"2026-10-22T16:35:00Z","v":7066,"vw":11.432543},{"c":11.38,"h":11.42,"l":11.38,"n":62,"o":11.42,"t":"2026-10-22T16:40:00Z","v":3978,"vw":11.398492},{"c":11.37,"h":11.38,"l":11.35,"n":128,"o":11.38,"t":"2026-10-22T16:45:00Z","v":14301,"vw":11.363215},{"c":11.38,"h":11.38,"l":11.35,"n":113,"o":11.36,"t":"2026-10-22T16:50:00Z","v":7913,"vw":11.366762},{"c":11.41,"h":11.41,"l":11.385,"n":71,"o":11.385,"t":"2026-10-22T16:55:00Z","v":4112,"vw":11.396143},{"c":11.35,"h":11.4,"l":11.35,"n":57,"o":11.4,"t":"2026-10-22T17:00:00Z","v":2980,"vw":11.380539},{"c":11.3,"h":11.35,"l":11.272,"n":170,"o":11.35,"t":"2026-10-22T17:05:00Z","v":9719,"vw":11.311468},{"c":11.29,"h":11.31,"l":11.29,"n":30,"o":11.31,"t":"2026-10-22T17:10:00Z","v":2911,"vw":11.29752},{"c":11.27,"h":11.31,"l":11.27,"n":115,"o":11.29,"t":"2026-10-22T17:15:00Z","v":7416,"vw":11.284681},{"c":11.26,"h":11.27,"l":11.26,"n":35,"o":11.27,"t":"2026-10-22T17:20:00Z","v":2570,"vw":11.262637},{"c":11.26,"h":11.26,"l":11.24,"n":60,"o":11.2505,"t":"2026-10-22T17:25:00Z","v":5495,"vw":11.248413},{"c":11.29,"h":11.29,"l":11.26,"n":103,"o":11.26,"t":"2026-10-22T17:30:00Z","v":10659,"vw":11.271585},{"c":11.29,"h":11.31,"l":11.29,"n":25,"o":11.3,"t":"2026-10-22T17:35:00Z","v":1304,"vw":11.2975},{"c":11.31,"h":11.31,"l":11.29,"n":52,"o":11.29,"t":"2026-10-22T17:40:00Z","v":3631,"vw":11.294143},{"c":11.29,"h":11.32,"l":11.29,"n":91,"o":11.3,"t":"2026-10-22T17:45:00Z","v":5152,"vw":11.301343},{"c":11.29,"h":11.29,"l":11.285,"n":57,"o":11.285,"t":"2026-10-22T17:50:00Z","v":2162,"vw":11.286875},{"c":11.27,"h":11.29,"l":11.26,"n":54,"o":11.29,"t":"2026-10-22T17:55:00Z","v":3020,"vw":11.27621},{"c":11.245,"h":11.27,"l":11.24,"n":91,"o":11.26,"t":"2026-10-22T18:00:00Z","v":8064,"vw":11.251518},{"c":11.26,"h":11.27,"l":11.25,"n":54,"o":11.25,"t":"2026-10-22T18:05:00Z","v":3089,"vw":11.254912},{"c":11.3,"h":11.3,"l":11.25,"n":108,"o":11.255,"t":"2026-10-22T18:10:00Z","v":15044,"vw":11.270354},{"c":11.27,"h":11.31,"l":11.251,"n":118,"o":11.3,"t":"2026-10-22T18:15:00Z","v":13340,"vw":11.271881},{"c":11.3,"h":11.315,"l":11.3,"n":68,"o":11.305,"t":"2026-10-22T18:20:00Z","v":2494,"vw":11.308523},{"c":11.28,"h":11.3,"l":11.28,"n":39,"o":11.3,"t":"2026-10-22T18:25:00Z","v":1584,"vw":11.291666},{"c":11.275,"h":11.275,"l":11.26,"n":51,"o":11.27,"t":"2026-10-22T18:30:00Z","v":4023,"vw":11.269747},{"c":11.27,"h":11.29,"l":11.27,"n":104,"o":11.27,"t":"2026-10-22T18:35:00Z","v":6171,"vw":11.273992},{"c":11.31,"h":11.31,"l":11.27,"n":74,"o":11.27,"t":"2026-10-22T18:40:00Z","v":6902,"vw":11.28437},{"c":11.28,"h":11.31,"l":11.28,"n":72,"o":11.31,"t":"2026-10-22T18:45:00Z","v":5403,"vw":11.296674},{"c":11.295,"h":11.3,"l":11.28,"n":102,"o":11.28,"t":"2026-10-22T18:50:00Z","v":3944,"vw":11.289902},{"c":11.28,"h":11.3,"l":11.28,"n":144,"o":11.295,"t":"2026-10-22T18:55:00Z","v":7876,"vw":11.292673},{"c":11.25,"h":11.26,"l":11.24,"n":108,"o":11.26,"t":"2026-10-22T19:00:00Z","v":7096,"vw":11.249099},{"c":11.285,"h":11.285,"l":11.25,"n":66,"o":11.255,"t":"2026-10-22T19:05:00Z","v":3387,"vw":11.271199},{"c":11.28,"h":11.33,"l":11.28,"n":148,"o":11.285,"t":"2026-10-22T19:10:00Z","v":12654,"vw":11.300554},{"c":11.3091,"h":11.3091,"l":11.28,"n":50,"o":11.295,"t":"2026-10-22T19:15:00Z","v":2127,"vw":11.294936},{"c":11.285,"h":11.32,"l":11.28,"n":145,"o":11.28,"t":"2026-10-22T19:20:00Z","v":9350,"vw":11.291918},{"c":11.31,"h":11.32,"l":11.28,"n":105,"o":11.29,"t":"2026-10-22T19:25:00Z","v":6123,"vw":11.296156},{"c":11.22,"h":11.3,"l":11.22,"n":239,"o":11.29,"t":"2026-10-22T19:30:00Z","v":27973,"vw":11.26701},{"c":11.16,"h":11.225,"l":11.16,"n":329,"o":11.22,"t":"2026-10-22T19:35:00Z","v":22925,"vw":11.200018},{"c":11.19,"h":11.19,"l":11.13,"n":242,"o":11.16,"t":"2026-10-22T19:40:00Z","v":18017,"vw":11.163489},{"c":11.21,"h":11.21,"l":11.17,"n":170,"o":11.19,"t":"2026-10-22T19:45:00Z","v":11194,"vw":11.185514},{"c":11.235,"h":11.265,"l":11.215,"n":308,"o":11.215,"t":"2026-10-22T19:50:00Z","v":19144,"vw":11.24705},{"c":11.15,"h":11.245,"l":11.14,"n":1062,"o":11.245,"t":"2026-10-22T19:55:00Z","v":78881,"vw":11.164838},{"c":11.15,"h":11.16,"l":11.15,"n":22,"o":11.16,"t":"2026-10-22T20:00:00Z","v":65128,"vw":11.159647},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-22T22:25:00Z","v":1000,"vw":11.22},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-22T23:45:00Z","v":1000,"vw":11.21}],"history":[{"c":7.66,"h":7.9,"l":7.53,"n":548,"o":7.89,"t":"2024-10-21T04:00:00Z","v":45377,"vw":7.690615},{"c":7.8,"h":8,"l":7.43,"n":732,"o":7.65,"t":"2024-10-22T04:00:00Z","v":57766,"vw":7.684567},{"c":7.82,"h":7.98,"l":7.695,"n":380,"o":7.87,"t":"2024-10-23T04:00:00Z","v":16865,"vw":7.800616},{"c":7.95,"h":7.99,"l":7.78,"n":395,"o":7.87,"t":"2024-10-24T04:00:00Z","v":45853,"vw":7.933873},{"c":8.02,"h":8.09,"l":7.77,"n":539,"o":7.99,"t":"2024-10-25T04:00:00Z","v":75132,"vw":8.004592},{"c":7.86,"h":8.09,"l":7.85,"n":352,"o":8,"t":"2024-10-28T04:00:00Z","v":20824,"vw":7.938712},{"c":8.03,"h":8.09,"l":7.94,"n":213,"o":7.94,"t":"2024-10-29T04:00:00Z","v":13911,"vw":8.016409},{"c":7.81,"h":7.98,"l":7.75,"n":290,"o":7.98,"t":"2024-10-30T04:00:00Z","v":15280,"vw":7.831271},{"c":8.02,"h":8.06,"l":7.73,"n":406,"o":7.81,"t":"2024-10-31T04:00:00Z","v":36086,"vw":7.932135},{"c":7.91,"h":7.97,"l":7.61,"n":304,"o":7.76,"t":"2024-11-01T04:00:00Z","v":14601,"vw":7.891136},{"c":7.69,"h":7.89,"l":7.56,"n":509,"o":7.89,"t":"2024-11-04T05:00:00Z","v":31414,"vw":7.75127},{"c":7.9,"h":7.94,"l":7.73,"n":338,"o":7.83,"t":"2024-11-05T05:00:00Z","v":10161,"vw":7.893454},{"c":7.74,"h":7.87,"l":7.69,"n":540,"o":7.84,"t":"2024-11-06T05:00:00Z","v":28003,"vw":7.794995},{"c":7.82,"h":7.85,"l":7.7,"n":300,"o":7.85,"t":"2024-11-07T05:00:00Z","v":19851,"vw":7.791168},{"c":7.75,"h":7.82,"l":7.58,"n":451,"o":7.74,"t":"2024-11-08T05:00:00Z","v":27244,"vw":7.754249},{"c":7.71,"h":7.81,"l":7.55,"n":726,"o":7.65,"t":"2024-11-11T05:00:00Z","v":26651,"vw":7.727835},{"c":7.63,"h":8,"l":7.57,"n":505,"o":7.71,"t":"2024-11-12T05:00:00Z","v":34628,"vw":7.700626},{"c":7.62,"h":7.78,"l":7.53,"n":435,"o":7.71,"t":"2024-11-13T05:00:00Z","v":15659,"vw":7.669891},{"c":7.86,"h":7.865,"l":7.4,"n":711,"o":7.63,"t":"2024-11-14T05:00:00Z","v":54020,"vw":7.639863},{"c":7.77,"h":7.84,"l":7.51,"n":647,"o":7.84,"t":"2024-11-15T05:00:00Z","v":77551,"vw":7.699555},{"c":7.62,"h":7.9,"l":7.61,"n":638,"o":7.88,"t":"2024-11-18T05:00:00Z","v":58230,"vw":7.744434},{"c":7.67,"h":7.6842,"l":7.36,"n":414,"o":7.67,"t":"2024-11-19T05:00:00Z","v":36740,"vw":7.589605},{"c":7.61,"h":7.6504,"l":7.4,"n":722,"o":7.52,"t":"2024-11-20T05:00:00Z","v":44424,"vw":7.564841},{"c":7.62,"h":7.67,"l":7.43,"n":648,"o":7.6,"t":"2024-11-21T05:00:00Z","v":28399,"vw":7.589634},{"c":7.6,"h":7.61,"l":7.33,"n":771,"o":7.6,"t":"2024-11-22T05:00:00Z","v":37482,"vw":7.519397},{"c":7.55,"h":7.785,"l":7.42,"n":535,"o":7.49,"t":"2024-11-25T05:00:00Z","v":43648,"vw":7.611595},{"c":7.65,"h":7.8,"l":7.52,"n":425,"o":7.63,"t":"2024-11-26T05:00:00Z","v":33456,"vw":7.694013},{"c":7.74,"h":7.75,"l":7.555,"n":370,"o":7.64,"t":"2024-11-27T05:00:00Z","v":17578,"vw":7.684617},{"c":7.62,"h":7.73,"l":7.57,"n":194,"o":7.72,"t":"2024-11-29T05:00:00Z","v":4889,"vw":7.667163},{"c":7.59,"h":7.6699,"l":7.5,"n":303,"o":7.62,"t":"2024-12-02T05:00:00Z","v":22271,"vw":7.570538},{"c":7.79,"h":7.88,"l":7.54,"n":823,"o":7.72,"t":"2024-12-03T05:00:00Z","v":120728,"vw":7.735966},{"c":7.8,"h":7.83,"l":7.64,"n":405,"o":7.75,"t":"2024-12-04T05:00:00Z","v":30178,"vw":7.784808},{"c":7.93,"h":7.95,"l":7.5001,"n":331,"o":7.75,"t":"2024-12-05T05:00:00Z","v":16206,"vw":7.823792},{"c":7.79,"h":8.05,"l":7.56,"n":449,"o":7.85,"t":"2024-12-06T05:00:00Z","v":39962,"vw":7.790138},{"c":8.15,"h":8.25,"l":7.6,"n":460,"o":7.74,"t":"2024-12-09T05:00:00Z","v":83243,"vw":8.0072},{"c":7.99,"h":8.29,"l":7.97,"n":538,"o":8.23,"t":"2024-12-10T05:00:00Z","v":39531,"vw":8.137665},{"c":8.06,"h":8.14,"l":7.94,"n":251,"o":7.94,"t":"2024-12-11T05:00:00Z","v":11087,"vw":8.049681},{"c":8.33,"h":8.63,"l":8.1,"n":763,"o":8.15,"t":"2024-12-12T05:00:00Z","v":58247,"vw":8.303547},{"c":8.09,"h":8.59,"l":7.93,"n":490,"o":8.24,"t":"2024-12-13T05:00:00Z","v":42369,"vw":8.223029},{"c":8.38,"h":8.49,"l":8.06,"n":285,"o":8.09,"t":"2024-12-16T05:00:00Z","v":17279,"vw":8.251805},{"c":8.46,"h":8.58,"l":8.26,"n":359,"o":8.38,"t":"2024-12-17T05:00:00Z","v":22403,"vw":8.464331},{"c":7.95,"h":8.46,"l":7.56,"n":848,"o":8.37,"t":"2024-12-18T05:00:00Z","v":75427,"vw":8.208771},{"c":8.13,"h":8.18,"l":7.65,"n":464,"o":8.01,"t":"2024-12-19T05:00:00Z","v":46835,"vw":8.045435},{"c":7.88,"h":8.41,"l":7.51,"n":1130,"o":8.18,"t":"2024-12-20T05:00:00Z","v":168616,"vw":7.959081},{"c":8.25,"h":8.29,"l":7.76,"n":721,"o":8.01,"t":"2024-12-23T05:00:00Z","v":72837,"vw":7.989697},{"c":8.47,"h":8.52,"l":8.3,"n":331,"o":8.34,"t":"2024-12-24T05:00:00Z","v":23543,"vw":8.451926},{"c":8.6,"h":8.6,"l":8.36,"n":300,"o":8.36,"t":"2024-12-26T05:00:00Z","v":15535,"vw":8.544859},{"c":8.75,"h":8.95,"l":8.57,"n":783,"o":8.57,"t":"2024-12-27T05:00:00Z","v":73926,"vw":8.774821},{"c":8.98,"h":8.99,"l":8.75,"n":777,"o":8.75,"t":"2024-12-30T05:00:00Z","v":68495,"vw":8.914005},{"c":8.8,"h":9.61,"l":8.27,"n":15817,"o":9,"t":"2024-12-31T05:00:00Z","v":4492334,"vw":8.888432},{"c":7.2,"h":9.5603,"l":7.2,"n":2192,"o":9.36,"t":"2025-01-02T05:00:00Z","v":374149,"vw":8.264457},{"c":7.05,"h":7.41,"l":6.9876,"n":936,"o":7.4,"t":"2025-01-03T05:00:00Z","v":141292,"vw":7.152427},{"c":6.97,"h":7.55,"l":6.75,"n":627,"o":7.3,"t":"2025-01-06T05:00:00Z","v":88015,"vw":7.141695},{"c":6.59,"h":6.99,"l":6.395,"n":444,"o":6.87,"t":"2025-01-07T05:00:00Z","v":48218,"vw":6.596985},{"c":6.92,"h":6.97,"l":6.315,"n":626,"o":6.48,"t":"2025-01-08T05:00:00Z","v":61151,"vw":6.64684},{"c":6.41,"h":6.88,"l":6.2,"n":887,"o":6.88,"t":"2025-01-10T05:00:00Z","v":66593,"vw":6.451087},{"c":6.12,"h":6.41,"l":5.95,"n":657,"o":6.41,"t":"2025-01-13T05:00:00Z","v":51233,"vw":6.117018},{"c":6.2,"h":6.37,"l":6.075,"n":289,"o":6.14,"t":"2025-01-14T05:00:00Z","v":39087,"vw":6.207048},{"c":6.22,"h":6.26,"l":5.9694,"n":363,"o":6.24,"t":"2025-01-15T05:00:00Z","v":37191,"vw":6.138477},{"c":6.12,"h":6.27,"l":5.97,"n":479,"o":6.27,"t":"2025-01-16T05:00:00Z","v":26508,"vw":6.069037},{"c":6.41,"h":6.48,"l":6.11,"n":519,"o":6.11,"t":"2025-01-17T05:00:00Z","v":22013,"vw":6.295133},{"c":6.32,"h":6.41,"l":6.19,"n":429,"o":6.41,"t":"2025-01-21T05:00:00Z","v":25573,"vw":6.324099},{"c":6.33,"h":6.45,"l":6.3,"n":414,"o":6.34,"t":"2025-01-22T05:00:00Z","v":22807,"vw":6.366011},{"c":6.68,"h":6.7,"l":6.15,"n":838,"o":6.23,"t":"2025-01-23T05:00:00Z","v":21006,"vw":6.476631},{"c":6.37,"h":6.77,"l":6.32,"n":393,"o":6.77,"t":"2025-01-24T05:00:00Z","v":13225,"vw":6.42256},{"c":6.01,"h":6.25,"l":5.8,"n":701,"o":6.25,"t":"2025-01-27T05:00:00Z","v":44807,"vw":6.059367},{"c":5.73,"h":6.21,"l":5.57,"n":739,"o":5.98,"t":"2025-01-28T05:00:00Z","v":74188,"vw":5.894476},{"c":6.29,"h":6.31,"l":5.75,"n":785,"o":5.81,"t":"2025-01-29T05:00:00Z","v":45113,"vw":6.027013},{"c":5.98,"h":6.39,"l":5.825,"n":577,"o":6.39,"t":"2025-01-30T05:00:00Z","v":24672,"vw":6.112326},{"c":6.24,"h":6.29,"l":5.93,"n":465,"o":5.93,"t":"2025-01-31T05:00:00Z","v":18416,"vw":6.134898},{"c":6.13,"h":6.2,"l":6.05,"n":469,"o":6.1,"t":"2025-02-03T05:00:00Z","v":38464,"vw":6.110339},{"c":6.16,"h":6.17,"l":5.88,"n":192,"o":6.14,"t":"2025-02-04T05:00:00Z","v":9942,"vw":6.049487},{"c":6.1,"h":6.19,"l":6.02,"n":307,"o":6.19,"t":"2025-02-05T05:00:00Z","v":12723,"vw":6.083778},{"c":6.1,"h":6.23,"l":6.0458,"n":256,"o":6.18,"t":"2025-02-06T05:00:00Z","v":15155,"vw":6.126635},{"c":5.9,"h":6.18,"l":5.84,"n":325,"o":6.18,"t":"2025-02-07T05:00:00Z","v":26099,"vw":5.92186},{"c":5.77,"h":5.95,"l":5.73,"n":256,"o":5.93,"t":"2025-02-10T05:00:00Z","v":17701,"vw":5.803037},{"c":5.54,"h":5.72,"l":5.5,"n":395,"o":5.72,"t":"2025-02-11T05:00:00Z","v":31210,"vw":5.59756},{"c":5.67,"h":5.78,"l":5.5,"n":312,"o":5.5,"t":"2025-02-12T05:00:00Z","v":18636,"vw":5.656306},{"c":5.58,"h":5.95,"l":5.5,"n":437,"o":5.69,"t":"2025-02-13T05:00:00Z","v":28946,"vw":5.611883},{"c":5.54,"h":5.675,"l":5.5,"n":243,"o":5.63,"t":"2025-02-14T05:00:00Z","v":12413,"vw":5.560092},{"c":5.15,"h":5.5889,"l":5.15,"n":596,"o":5.54,"t":"2025-02-18T05:00:00Z","v":44986,"vw":5.408276},{"c":5.37,"h":5.4298,"l":5.1,"n":446,"o":5.1,"t":"2025-02-19T05:00:00Z","v":25384,"vw":5.27587},{"c":5.99,"h":6.06,"l":5.2,"n":811,"o":5.35,"t":"2025-02-20T05:00:00Z","v":79281,"vw":5.662252},{"c":5.43,"h":6.14,"l":5.41,"n":568,"o":6.08,"t":"2025-02-21T05:00:00Z","v":60478,"vw":5.782227},{"c":5.27,"h":5.77,"l":5.23,"n":428,"o":5.77,"t":"2025-02-24T05:00:00Z","v":55628,"vw":5.419911},{"c":5.56,"h":5.56,"l":5.26,"n":206,"o":5.26,"t":"2025-02-25T05:00:00Z","v":15500,"vw":5.440516},{"c":5.78,"h":5.78,"l":5.49,"n":279,"o":5.6,"t":"2025-02-26T05:00:00Z","v":16048,"vw":5.585686},{"c":5.54,"h":5.7228,"l":5.4001,"n":199,"o":5.72,"t":"2025-02-27T05:00:00Z","v":18755,"vw":5.540029},{"c":5.37,"h":5.49,"l":5.32,"n":140,"o":5.49,"t":"2025-02-28T05:00:00Z","v":7270,"vw":5.382415},{"c":5.17,"h":5.37,"l":5.15,"n":277,"o":5.37,"t":"2025-03-03T05:00:00Z","v":21657,"vw":5.248845},{"c":5.1,"h":5.17,"l":5.05,"n":319,"o":5.17,"t":"2025-03-04T05:00:00Z","v":25969,"vw":5.089779},{"c":5.35,"h":5.35,"l":5.1,"n":211,"o":5.23,"t":"2025-03-05T05:00:00Z","v":33855,"vw":5.176141},{"c":5.42,"h":5.48,"l":5.345,"n":211,"o":5.38,"t":"2025-03-06T05:00:00Z","v":12544,"vw":5.421484},{"c":5.58,"h":5.71,"l":5.3105,"n":202,"o":5.39,"t":"2025-03-07T05:00:00Z","v":19636,"vw":5.545512},{"c":5.23,"h":5.58,"l":5.21,"n":483,"o":5.58,"t":"2025-03-10T04:00:00Z","v":28025,"vw":5.389451},{"c":5.17,"h":5.22,"l":5.12,"n":247,"o":5.22,"t":"2025-03-11T04:00:00Z","v":6645,"vw":5.167112},{"c":5.22,"h":5.22,"l":5.04,"n":219,"o":5.15,"t":"2025-03-12T04:00:00Z","v":10038,"vw":5.171123},{"c":5.21,"h":5.285,"l":5.16,"n":178,"o":5.25,"t":"2025-03-13T04:00:00Z","v":10321,"vw":5.240986},{"c":5.25,"h":5.3,"l":5.1218,"n":153,"o":5.21,"t":"2025-03-14T04:00:00Z","v":9392,"vw":5.219397},{"c":5.44,"h":5.51,"l":5.32,"n":181,"o":5.32,"t":"2025-03-17T04:00:00Z","v":103504,"vw":5.454848},{"c":5.6,"h":5.65,"l":5.458,"n":142,"o":5.51,"t":"2025-03-18T04:00:00Z","v":9070,"vw":5.525113},{"c":5.61,"h":5.75,"l":5.55,"n":230,"o":5.75,"t":"2025-03-19T04:00:00Z","v":16098,"vw":5.643256},{"c":5.69,"h":5.76,"l":5.3,"n":194,"o":5.64,"t":"2025-03-20T04:00:00Z","v":15944,"vw":5.529077},{"c":5.78,"h":5.78,"l":5.5501,"n":138,"o":5.61,"t":"2025-03-21T04:00:00Z","v":13508,"vw":5.760139},{"c":5.76,"h":5.8,"l":5.6,"n":221,"o":5.78,"t":"2025-03-24T04:00:00Z","v":13645,"vw":5.750275},{"c":5.79,"h":5.85,"l":5.5606,"n":159,"o":5.76,"t":"2025-03-25T04:00:00Z","v":15086,"vw":5.782951},{"c":5.89,"h":5.89,"l":5.75,"n":189,"o":5.86,"t":"2025-03-26T04:00:00Z","v":19041,"vw":5.843529},{"c":6.09,"h":6.09,"l":5.86,"n":331,"o":5.89,"t":"2025-03-27T04:00:00Z","v":29994,"vw":5.995724},{"c":6.19,"h":6.19,"l":6.04,"n":401,"o":6.1,"t":"2025-03-28T04:00:00Z","v":27519,"vw":6.10648},{"c":6.2,"h":6.2,"l":6.028,"n":164,"o":6.2,"t":"2025-03-31T04:00:00Z","v":20138,"vw":6.126516},{"c":6.15,"h":6.25,"l":6.025,"n":283,"o":6.25,"t":"2025-04-01T04:00:00Z","v":35856,"vw":6.141013},{"c":6.19,"h":6.2,"l":6.1,"n":254,"o":6.13,"t":"2025-04-02T04:00:00Z","v":13126,"vw":6.163436},{"c":6.2,"h":6.28,"l":5.78,"n":317,"o":5.78,"t":"2025-04-03T04:00:00Z","v":33750,"vw":6.105438},{"c":6.25,"h":6.3,"l":5.86,"n":393,"o":6.06,"t":"2025-04-04T04:00:00Z","v":21207,"vw":6.108028},{"c":6.11,"h":6.4,"l":6.03,"n":680,"o":6.1,"t":"2025-04-07T04:00:00Z","v":105135,"vw":6.184991},{"c":5.56,"h":6.2,"l":5.5,"n":404,"o":6.2,"t":"2025-04-08T04:00:00Z","v":13649,"vw":5.778849},{"c":5.95,"h":6.11,"l":5.5,"n":514,"o":5.9,"t":"2025-04-09T04:00:00Z","v":16785,"vw":5.824005},{"c":5.9,"h":6,"l":5.7,"n":815,"o":5.76,"t":"2025-04-10T04:00:00Z","v":19243,"vw":5.870076},{"c":5.99,"h":6.0585,"l":5.87,"n":298,"o":6.02,"t":"2025-04-11T04:00:00Z","v":15149,"vw":5.990344},{"c":6.07,"h":6.12,"l":5.8241,"n":330,"o":5.9,"t":"2025-04-14T04:00:00Z","v":22418,"vw":6.005925},{"c":6.01,"h":6.15,"l":5.93,"n":163,"o":6.15,"t":"2025-04-15T04:00:00Z","v":9475,"vw":6.029914},{"c":6.04,"h":6.11,"l":5.91,"n":169,"o":5.91,"t":"2025-04-16T04:00:00Z","v":6537,"vw":6.047923},{"c":6.07,"h":6.07,"l":5.97,"n":131,"o":6.04,"t":"2025-04-17T04:00:00Z","v":4065,"vw":6.018049},{"c":5.91,"h":6.07,"l":5.91,"n":95,"o":6.03,"t":"2025-04-21T04:00:00Z","v":6443,"vw":5.954089},{"c":5.91,"h":6.03,"l":5.9,"n":156,"o":6.03,"t":"2025-04-22T04:00:00Z","v":6514,"vw":5.970043},{"c":6.07,"h":6.1,"l":5.9328,"n":302,"o":6.1,"t":"2025-04-23T04:00:00Z","v":9723,"vw":6.043966},{"c":6.03,"h":6.1,"l":6,"n":232,"o":6.1,"t":"2025-04-24T04:00:00Z","v":3029,"vw":6.038489},{"c":5.95,"h":6.0995,"l":5.9,"n":157,"o":6.08,"t":"2025-04-25T04:00:00Z","v":6306,"vw":5.992576},{"c":6,"h":6.0978,"l":5.78,"n":130,"o":6.03,"t":"2025-04-28T04:00:00Z","v":3794,"vw":5.996101},{"c":5.81,"h":6.0414,"l":5.81,"n":160,"o":5.92,"t":"2025-04-29T04:00:00Z","v":8561,"vw":5.932153},{"c":5.84,"h":5.9564,"l":5.61,"n":170,"o":5.61,"t":"2025-04-30T04:00:00Z","v":7197,"vw":5.81455},{"c":5.75,"h":5.86,"l":5.72,"n":138,"o":5.86,"t":"2025-05-01T04:00:00Z","v":4083,"vw":5.787236},{"c":5.66,"h":5.8905,"l":5.66,"n":181,"o":5.81,"t":"2025-05-02T04:00:00Z","v":5804,"vw":5.750122},{"c":5.35,"h":5.66,"l":5.34,"n":174,"o":5.66,"t":"2025-05-05T04:00:00Z","v":12187,"vw":5.496529},{"c":5.34,"h":5.4,"l":5.3,"n":60,"o":5.3,"t":"2025-05-06T04:00:00Z","v":3921,"vw":5.355741},{"c":5.15,"h":5.3965,"l":5.15,"n":258,"o":5.3965,"t":"2025-05-07T04:00:00Z","v":16665,"vw":5.290758},{"c":5.29,"h":5.3,"l":5.1615,"n":230,"o":5.28,"t":"2025-05-08T04:00:00Z","v":16479,"vw":5.237744},{"c":5.15,"h":5.27,"l":5.15,"n":163,"o":5.27,"t":"2025-05-09T04:00:00Z","v":4597,"vw":5.196352},{"c":5.28,"h":5.43,"l":5.2001,"n":184,"o":5.26,"t":"2025-05-12T04:00:00Z","v":14495,"vw":5.309813},{"c":5.32,"h":5.38,"l":5.22,"n":228,"o":5.22,"t":"2025-05-13T04:00:00Z","v":14778,"vw":5.332392},{"c":5.34,"h":5.45,"l":5.3,"n":212,"o":5.3,"t":"2025-05-14T04:00:00Z","v":8773,"vw":5.356974},{"c":5.3,"h":5.34,"l":5.235,"n":73,"o":5.34,"t":"2025-05-15T04:00:00Z","v":2438,"vw":5.324134},{"c":5.2,"h":5.273,"l":5.1601,"n":111,"o":5.21,"t":"2025-05-16T04:00:00Z","v":5719,"vw":5.184865},{"c":5.23,"h":5.3,"l":5.13,"n":75,"o":5.18,"t":"2025-05-19T04:00:00Z","v":2919,"vw":5.2352},{"c":5.45,"h":5.5,"l":5.25,"n":200,"o":5.28,"t":"2025-05-20T04:00:00Z","v":30459,"vw":5.434995},{"c":5.48,"h":5.49,"l":5.36,"n":135,"o":5.36,"t":"2025-05-21T04:00:00Z","v":7746,"vw":5.404525},{"c":5.34,"h":5.52,"l":5.27,"n":114,"o":5.52,"t":"2025-05-22T04:00:00Z","v":1066,"vw":5.367228},{"c":5.02,"h":5.4341,"l":4.98,"n":755,"o":5.29,"t":"2025-05-23T04:00:00Z","v":191434,"vw":5.041196},{"c":4.93,"h":5.1183,"l":4.93,"n":816,"o":4.97,"t":"2025-05-27T04:00:00Z","v":42355,"vw":4.985915},{"c":4.99,"h":5.0966,"l":4.95,"n":1080,"o":4.98,"t":"2025-05-28T04:00:00Z","v":51593,"vw":5.025962},{"c":4.95,"h":5.2,"l":4.91,"n":939,"o":5,"t":"2025-05-29T04:00:00Z","v":41958,"vw":5.00272},{"c":4.99,"h":5.0899,"l":4.9,"n":416,"o":4.9,"t":"2025-05-30T04:00:00Z","v":30733,"vw":4.99605},{"c":5.02,"h":5.15,"l":4.94,"n":444,"o":5.08,"t":"2025-06-02T04:00:00Z","v":41592,"vw":5.013197},{"c":4.95,"h":5.02,"l":4.95,"n":276,"o":4.97,"t":"2025-06-03T04:00:00Z","v":11863,"vw":4.987846},{"c":4.91,"h":5.1,"l":4.9,"n":481,"o":5.02,"t":"2025-06-04T04:00:00Z","v":16454,"vw":4.9547},{"c":4.91,"h":5.08,"l":4.87,"n":276,"o":4.98,"t":"2025-06-05T04:00:00Z","v":25508,"vw":4.983359},{"c":4.83,"h":4.95,"l":4.7557,"n":354,"o":4.95,"t":"2025-06-06T04:00:00Z","v":23128,"vw":4.826835},{"c":4.93,"h":5.025,"l":4.87,"n":601,"o":4.87,"t":"2025-06-09T04:00:00Z","v":52321,"vw":4.971634},{"c":4.96,"h":4.995,"l":4.89,"n":363,"o":4.89,"t":"2025-06-10T04:00:00Z","v":18986,"vw":4.972835},{"c":4.91,"h":5,"l":4.85,"n":272,"o":5,"t":"2025-06-11T04:00:00Z","v":13709,"vw":4.927695},{"c":4.95,"h":4.95,"l":4.84,"n":228,"o":4.9157,"t":"2025-06-12T04:00:00Z","v":8200,"vw":4.911376},{"c":4.93,"h":5,"l":4.87,"n":372,"o":4.91,"t":"2025-06-13T04:00:00Z","v":43643,"vw":4.925963},{"c":4.96,"h":5.08,"l":4.93,"n":424,"o":4.95,"t":"2025-06-16T04:00:00Z","v":39159,"vw":4.993887},{"c":4.93,"h":4.95,"l":4.84,"n":296,"o":4.95,"t":"2025-06-17T04:00:00Z","v":15025,"vw":4.914116},{"c":4.86,"h":5,"l":4.85,"n":381,"o":4.93,"t":"2025-06-18T04:00:00Z","v":9820,"vw":4.870222},{"c":4.66,"h":4.895,"l":4.64,"n":607,"o":4.895,"t":"2025-06-20T04:00:00Z","v":81790,"vw":4.697185},{"c":4.78,"h":4.9599,"l":4.66,"n":773,"o":4.66,"t":"2025-06-23T04:00:00Z","v":70274,"vw":4.81942},{"c":4.79,"h":4.87,"l":4.438,"n":511,"o":4.77,"t":"2025-06-24T04:00:00Z","v":51740,"vw":4.592057},{"c":4.72,"h":4.8144,"l":4.67,"n":331,"o":4.79,"t":"2025-06-25T04:00:00Z","v":13983,"vw":4.754853},{"c":4.78,"h":4.83,"l":4.69,"n":317,"o":4.76,"t":"2025-06-26T04:00:00Z","v":32385,"vw":4.773553},{"c":4.94,"h":5.065,"l":4.77,"n":606,"o":4.77,"t":"2025-06-27T04:00:00Z","v":62775,"vw":4.932451},{"c":4.96,"h":4.99,"l":4.93,"n":209,"o":4.94,"t":"2025-06-30T04:00:00Z","v":22166,"vw":4.95611},{"c":5,"h":5.03,"l":4.94,"n":289,"o":4.95,"t":"2025-07-01T04:00:00Z","v":18265,"vw":4.994828},{"c":4.98,"h":5.0699,"l":4.9568,"n":352,"o":5.01,"t":"2025-07-02T04:00:00Z","v":39961,"vw":4.998189},{"c":4.94,"h":5.0403,"l":4.9216,"n":146,"o":5.0403,"t":"2025-07-03T04:00:00Z","v":2296,"vw":4.972535},{"c":5,"h":5.02,"l":4.87,"n":612,"o":4.87,"t":"2025-07-07T04:00:00Z","v":52845,"vw":4.989245},{"c":4.96,"h":5.06,"l":4.9,"n":700,"o":5.06,"t":"2025-07-08T04:00:00Z","v":123389,"vw":4.996894},{"c":4.92,"h":4.985,"l":4.8693,"n":923,"o":4.95,"t":"2025-07-09T04:00:00Z","v":14861,"vw":4.952045},{"c":5.02,"h":5.06,"l":4.87,"n":946,"o":4.99,"t":"2025-07-10T04:00:00Z","v":53434,"vw":4.982722},{"c":5,"h":5.0666,"l":4.96,"n":284,"o":4.96,"t":"2025-07-11T04:00:00Z","v":20773,"vw":5.01165},{"c":5,"h":5.21,"l":4.82,"n":2155,"o":4.93,"t":"2025-07-14T04:00:00Z","v":112959,"vw":5.001623},{"c":5.03,"h":5.03,"l":4.86,"n":305,"o":4.91,"t":"2025-07-15T04:00:00Z","v":21808,"vw":4.920144},{"c":4.86,"h":5.1,"l":4.74,"n":580,"o":5.09,"t":"2025-07-16T04:00:00Z","v":61104,"vw":4.856803},{"c":4.83,"h":4.89,"l":4.76,"n":297,"o":4.88,"t":"2025-07-17T04:00:00Z","v":14855,"vw":4.838314},{"c":4.77,"h":4.87,"l":4.73,"n":216,"o":4.87,"t":"2025-07-18T04:00:00Z","v":21375,"vw":4.77895},{"c":4.95,"h":5,"l":4.73,"n":418,"o":4.82,"t":"2025-07-21T04:00:00Z","v":35588,"vw":4.850603},{"c":4.84,"h":5.04,"l":4.83,"n":1809,"o":4.92,"t":"2025-07-22T04:00:00Z","v":29044,"vw":4.921921},{"c":5,"h":5.04,"l":4.79,"n":216,"o":4.79,"t":"2025-07-23T04:00:00Z","v":14185,"vw":4.980741},{"c":5.01,"h":5.06,"l":4.9565,"n":282,"o":5.06,"t":"2025-07-24T04:00:00Z","v":22926,"vw":5.012076},{"c":5.01,"h":5.05,"l":4.92,"n":319,"o":4.92,"t":"2025-07-25T04:00:00Z","v":34549,"vw":5.002148},{"c":4.98,"h":5.005,"l":4.9,"n":332,"o":4.94,"t":"2025-07-28T04:00:00Z","v":16847,"vw":4.986124},{"c":5,"h":5,"l":4.96,"n":330,"o":4.96,"t":"2025-07-29T04:00:00Z","v":10513,"vw":4.988578},{"c":4.74,"h":4.98,"l":4.68,"n":500,"o":4.96,"t":"2025-07-30T04:00:00Z","v":41616,"vw":4.866769},{"c":4.84,"h":4.87,"l":4.67,"n":162,"o":4.67,"t":"2025-07-31T04:00:00Z","v":16088,"vw":4.777894},{"c":4.67,"h":4.89,"l":4.608,"n":260,"o":4.89,"t":"2025-08-01T04:00:00Z","v":31537,"vw":4.698846},{"c":4.79,"h":4.8,"l":4.62,"n":293,"o":4.62,"t":"2025-08-04T04:00:00Z","v":14845,"vw":4.757167},{"c":4.81,"h":4.87,"l":4.72,"n":471,"o":4.75,"t":"2025-08-05T04:00:00Z","v":27357,"vw":4.780453},{"c":4.88,"h":4.92,"l":4.8558,"n":372,"o":4.87,"t":"2025-08-06T04:00:00Z","v":9071,"vw":4.894083},{"c":4.91,"h":5,"l":4.85,"n":430,"o":4.93,"t":"2025-08-07T04:00:00Z","v":9173,"vw":4.931745},{"c":4.87,"h":5,"l":4.87,"n":273,"o":4.89,"t":"2025-08-08T04:00:00Z","v":5886,"vw":4.900982},{"c":4.9,"h":4.95,"l":4.81,"n":257,"o":4.81,"t":"2025-08-11T04:00:00Z","v":10044,"vw":4.851407},{"c":4.86,"h":4.95,"l":4.86,"n":242,"o":4.91,"t":"2025-08-12T04:00:00Z","v":4239,"vw":4.902122},{"c":4.84,"h":5,"l":4.84,"n":216,"o":4.91,"t":"2025-08-13T04:00:00Z","v":6693,"vw":4.872877},{"c":4.88,"h":4.91,"l":4.8,"n":359,"o":4.8,"t":"2025-08-14T04:00:00Z","v":15189,"vw":4.851787},{"c":4.82,"h":4.93,"l":4.8,"n":199,"o":4.93,"t":"2025-08-15T04:00:00Z","v":14091,"vw":4.849571},{"c":4.97,"h":4.97,"l":4.8083,"n":186,"o":4.87,"t":"2025-08-18T04:00:00Z","v":6461,"vw":4.889839},{"c":4.887,"h":4.96,"l":4.85,"n":110,"o":4.96,"t":"2025-08-19T04:00:00Z","v":2614,"vw":4.923654},{"c":4.85,"h":4.97,"l":4.85,"n":218,"o":4.93,"t":"2025-08-20T04:00:00Z","v":23888,"vw":4.932618},{"c":4.9,"h":4.9183,"l":4.81,"n":104,"o":4.82,"t":"2025-08-21T04:00:00Z","v":3475,"vw":4.861625},{"c":4.97,"h":4.97,"l":4.8168,"n":254,"o":4.94,"t":"2025-08-22T04:00:00Z","v":10405,"vw":4.901274},{"c":4.89,"h":4.99,"l":4.8292,"n":239,"o":4.99,"t":"2025-08-25T04:00:00Z","v":7630,"vw":4.916187},{"c":4.89,"h":4.94,"l":4.85,"n":106,"o":4.85,"t":"2025-08-26T04:00:00Z","v":4365,"vw":4.892253},{"c":4.76,"h":4.83,"l":4.7,"n":340,"o":4.81,"t":"2025-08-27T04:00:00Z","v":15658,"vw":4.76563},{"c":4.88,"h":4.975,"l":4.8076,"n":214,"o":4.82,"t":"2025-08-28T04:00:00Z","v":20445,"vw":4.881827},{"c":4.88,"h":4.88,"l":4.85,"n":224,"o":4.85,"t":"2025-08-29T04:00:00Z","v":15790,"vw":4.865074},{"c":4.88,"h":4.9475,"l":4.8,"n":270,"o":4.86,"t":"2025-09-02T04:00:00Z","v":9572,"vw":4.87691},{"c":4.85,"h":4.95,"l":4.7907,"n":140,"o":4.89,"t":"2025-09-03T04:00:00Z","v":13073,"vw":4.874571},{"c":4.86,"h":4.95,"l":4.8144,"n":339,"o":4.9,"t":"2025-09-04T04:00:00Z","v":18671,"vw":4.858238},{"c":4.84,"h":4.93,"l":4.8,"n":388,"o":4.86,"t":"2025-09-05T04:00:00Z","v":35481,"vw":4.886053},{"c":4.87,"h":4.8767,"l":4.8399,"n":137,"o":4.84,"t":"2025-09-08T04:00:00Z","v":4270,"vw":4.850604},{"c":4.8,"h":4.91,"l":4.8,"n":354,"o":4.8273,"t":"2025-09-09T04:00:00Z","v":33604,"vw":4.877901},{"c":4.83,"h":4.89,"l":4.8,"n":318,"o":4.86,"t":"2025-09-10T04:00:00Z","v":10577,"vw":4.841929},{"c":4.87,"h":4.91,"l":4.85,"n":329,"o":4.89,"t":"2025-09-11T04:00:00Z","v":27128,"vw":4.881992},{"c":4.96,"h":5.2,"l":4.83,"n":694,"o":4.83,"t":"2025-09-12T04:00:00Z","v":59570,"vw":5.078163},{"c":5.06,"h":5.39,"l":5,"n":952,"o":5,"t":"2025-09-15T04:00:00Z","v":104315,"vw":5.265135},{"c":5.26,"h":5.27,"l":5.01,"n":598,"o":5.03,"t":"2025-09-16T04:00:00Z","v":103163,"vw":5.215051},{"c":5.09,"h":5.32,"l":5.02,"n":700,"o":5.32,"t":"2025-09-17T04:00:00Z","v":47918,"vw":5.155334},{"c":4.9,"h":5.368,"l":4.9,"n":1020,"o":5.07,"t":"2025-09-18T04:00:00Z","v":98138,"vw":5.072686},{"c":4.96,"h":5.13,"l":4.82,"n":592,"o":4.82,"t":"2025-09-19T04:00:00Z","v":45587,"vw":4.968809},{"c":5,"h":5.13,"l":4.93,"n":533,"o":4.96,"t":"2025-09-22T04:00:00Z","v":42494,"vw":5.022986},{"c":4.98,"h":5.14,"l":4.9,"n":350,"o":5,"t":"2025-09-23T04:00:00Z","v":32150,"vw":5.012468},{"c":5.04,"h":5.5887,"l":4.98,"n":1154,"o":5.02,"t":"2025-09-24T04:00:00Z","v":118547,"vw":5.157346},{"c":5,"h":5.2,"l":4.96,"n":498,"o":5.06,"t":"2025-09-25T04:00:00Z","v":50031,"vw":5.032665},{"c":5,"h":5.1403,"l":4.95,"n":834,"o":4.97,"t":"2025-09-26T04:00:00Z","v":106418,"vw":4.999019},{"c":5,"h":5.11,"l":4.96,"n":308,"o":5.05,"t":"2025-09-29T04:00:00Z","v":22121,"vw":5.03004},{"c":4.99,"h":5.06,"l":4.91,"n":292,"o":5,"t":"2025-09-30T04:00:00Z","v":50946,"vw":4.973706},{"c":5,"h":5.15,"l":4.96,"n":383,"o":5,"t":"2025-10-01T04:00:00Z","v":36782,"vw":5.082778},{"c":5.01,"h":5.08,"l":4.98,"n":381,"o":5.01,"t":"2025-10-02T04:00:00Z","v":75847,"vw":5.039232},{"c":5.03,"h":5.1,"l":4.99,"n":507,"o":5.03,"t":"2025-10-03T04:00:00Z","v":90836,"vw":5.063878},{"c":5.07,"h":5.09,"l":5,"n":758,"o":5.07,"t":"2025-10-06T04:00:00Z","v":97932,"vw":5.038713},{"c":5.11,"h":5.22,"l":5.07,"n":1049,"o":5.11,"t":"2025-10-07T04:00:00Z","v":71950,"vw":5.136829},{"c":5.37,"h":5.37,"l":5.17,"n":1091,"o":5.17,"t":"2025-10-08T04:00:00Z","v":106185,"vw":5.28846},{"c":5.33,"h":5.74,"l":5.26,"n":1100,"o":5.55,"t":"2025-10-09T04:00:00Z","v":112350,"vw":5.454818},{"c":5.18,"h":5.36,"l":5.11,"n":969,"o":5.31,"t":"2025-10-10T04:00:00Z","v":120153,"vw":5.187864},{"c":5.6,"h":5.6799,"l":5.05,"n":2003,"o":5.27,"t":"2025-10-13T04:00:00Z","v":352353,"vw":5.444175},{"c":5.72,"h":5.95,"l":5.61,"n":1474,"o":5.86,"t":"2025-10-14T04:00:00Z","v":174204,"vw":5.766262},{"c":5.62,"h":5.8334,"l":5.55,"n":1794,"o":5.69,"t":"2025-10-15T04:00:00Z","v":117254,"vw":5.662253},{"c":5.6,"h":5.73,"l":5.53,"n":772,"o":5.66,"t":"2025-10-16T04:00:00Z","v":62642,"vw":5.625021},{"c":5.58,"h":5.73,"l":5.55,"n":1234,"o":5.65,"t":"2025-10-17T04:00:00Z","v":107012,"vw":5.628512},{"c":5.63,"h":5.74,"l":5.5316,"n":1355,"o":5.74,"t":"2025-10-20T04:00:00Z","v":110967,"vw":5.614823},{"c":5.45,"h":5.73,"l":5.37,"n":1460,"o":5.63,"t":"2025-10-21T04:00:00Z","v":54390,"vw":5.457073},{"c":5.42,"h":5.525,"l":5.39,"n":1170,"o":5.4,"t":"2025-10-22T04:00:00Z","v":157263,"vw":5.444844},{"c":5.52,"h":5.5875,"l":5.475,"n":1205,"o":5.49,"t":"2025-10-23T04:00:00Z","v":52704,"vw":5.520859},{"c":5.67,"h":5.8,"l":5.55,"n":1581,"o":5.57,"t":"2025-10-24T04:00:00Z","v":135953,"vw":5.65521},{"c":5.5,"h":5.68,"l":5.43,"n":800,"o":5.66,"t":"2025-10-27T04:00:00Z","v":183515,"vw":5.511046},{"c":5.5,"h":5.55,"l":5.44,"n":642,"o":5.5,"t":"2025-10-28T04:00:00Z","v":39116,"vw":5.503092},{"c":5.57,"h":5.705,"l":5.471,"n":760,"o":5.51,"t":"2025-10-29T04:00:00Z","v":51201,"vw":5.608401},{"c":5.45,"h":5.6095,"l":5.4101,"n":714,"o":5.47,"t":"2025-10-30T04:00:00Z","v":47417,"vw":5.490047},{"c":5.81,"h":5.8999,"l":5.51,"n":1736,"o":5.51,"t":"2025-10-31T04:00:00Z","v":198755,"vw":5.761683},{"c":5.68,"h":5.99,"l":5.44,"n":1928,"o":5.95,"t":"2025-11-03T05:00:00Z","v":171472,"vw":5.732031},{"c":5.48,"h":5.87,"l":5.41,"n":1423,"o":5.75,"t":"2025-11-04T05:00:00Z","v":115737,"vw":5.582215},{"c":5.39,"h":5.53,"l":5.27,"n":996,"o":5.53,"t":"2025-11-05T05:00:00Z","v":89991,"vw":5.397918},{"c":5.31,"h":5.4,"l":5.18,"n":808,"o":5.4,"t":"2025-11-06T05:00:00Z","v":67134,"vw":5.278255},{"c":5.25,"h":5.34,"l":5.05,"n":1340,"o":5.31,"t":"2025-11-07T05:00:00Z","v":112933,"vw":5.215977},{"c":5.56,"h":5.96,"l":5.45,"n":2376,"o":5.552,"t":"2025-11-10T05:00:00Z","v":306025,"vw":5.568919},{"c":5.61,"h":5.68,"l":5.47,"n":1552,"o":5.63,"t":"2025-11-11T05:00:00Z","v":195349,"vw":5.604469},{"c":6.15,"h":6.45,"l":5.95,"n":5531,"o":6.1,"t":"2025-11-12T05:00:00Z","v":896172,"vw":6.14932},{"c":6.35,"h":6.47,"l":6.1,"n":2949,"o":6.1,"t":"2025-11-13T05:00:00Z","v":427155,"vw":6.350041},{"c":6.25,"h":6.3293,"l":5.985,"n":1348,"o":6.15,"t":"2025-11-14T05:00:00Z","v":208896,"vw":6.154228},{"c":5.97,"h":6.36,"l":5.97,"n":1985,"o":6.25,"t":"2025-11-17T05:00:00Z","v":254096,"vw":6.15255},{"c":6.15,"h":6.195,"l":5.95,"n":1252,"o":5.99,"t":"2025-11-18T05:00:00Z","v":133002,"vw":6.089257},{"c":6.55,"h":6.645,"l":6.16,"n":2126,"o":6.23,"t":"2025-11-19T05:00:00Z","v":282561,"vw":6.43124},{"c":6.49,"h":6.7093,"l":6.35,"n":1486,"o":6.65,"t":"2025-11-20T05:00:00Z","v":226139,"vw":6.496873},{"c":6.29,"h":6.48,"l":6.159,"n":1009,"o":6.45,"t":"2025-11-21T05:00:00Z","v":138401,"vw":6.366812},{"c":6.25,"h":6.38,"l":6.15,"n":1382,"o":6.24,"t":"2025-11-24T05:00:00Z","v":147107,"vw":6.282608},{"c":6.5,"h":6.635,"l":6.2801,"n":2506,"o":6.33,"t":"2025-11-25T05:00:00Z","v":299021,"vw":6.492273},{"c":6.75,"h":6.83,"l":6.49,"n":2488,"o":6.5,"t":"2025-11-26T05:00:00Z","v":278759,"vw":6.707419},{"c":7,"h":7.129,"l":6.75,"n":2324,"o":6.75,"t":"2025-11-28T05:00:00Z","v":210538,"vw":6.975431},{"c":7.1,"h":7.295,"l":7,"n":3704,"o":7.16,"t":"2025-12-01T05:00:00Z","v":305281,"vw":7.12919},{"c":6.93,"h":7.15,"l":6.86,"n":2837,"o":7.15,"t":"2025-12-02T05:00:00Z","v":236347,"vw":6.963596},{"c":7.25,"h":7.35,"l":6.945,"n":2885,"o":7,"t":"2025-12-03T05:00:00Z","v":253990,"vw":7.213904},{"c":7.17,"h":7.2999,"l":7.13,"n":3012,"o":7.2,"t":"2025-12-04T05:00:00Z","v":450762,"vw":7.186974},{"c":7.3,"h":7.43,"l":7.11,"n":2962,"o":7.15,"t":"2025-12-05T05:00:00Z","v":385948,"vw":7.311047},{"c":7.42,"h":7.5,"l":7.19,"n":2917,"o":7.35,"t":"2025-12-08T05:00:00Z","v":332861,"vw":7.370345},{"c":7.79,"h":7.88,"l":7.28,"n":5449,"o":7.42,"t":"2025-12-09T05:00:00Z","v":708976,"vw":7.59705},{"c":7.75,"h":8.03,"l":7.64,"n":5276,"o":7.8,"t":"2025-12-10T05:00:00Z","v":551917,"vw":7.808315},{"c":8.19,"h":8.44,"l":7.7,"n":6600,"o":7.8,"t":"2025-12-11T05:00:00Z","v":749530,"vw":8.147828},{"c":7.97,"h":8.32,"l":7.87,"n":6532,"o":8.19,"t":"2025-12-12T05:00:00Z","v":696278,"vw":8.028396},{"c":7.79,"h":8.0791,"l":7.79,"n":5492,"o":8.02,"t":"2025-12-15T05:00:00Z","v":673564,"vw":7.887394},{"c":7.64,"h":7.8852,"l":7.57,"n":4577,"o":7.77,"t":"2025-12-16T05:00:00Z","v":458302,"vw":7.697457},{"c":7.65,"h":8.0013,"l":7.63,"n":8021,"o":7.7,"t":"2025-12-17T05:00:00Z","v":837421,"vw":7.73212},{"c":7.95,"h":7.9505,"l":7.6,"n":7876,"o":7.75,"t":"2025-12-18T05:00:00Z","v":805155,"vw":7.814405},{"c":8.19,"h":8.24,"l":7.84,"n":3830,"o":7.99,"t":"2025-12-19T05:00:00Z","v":586892,"vw":8.148292},{"c":8.8,"h":9.0484,"l":8.505,"n":10340,"o":8.55,"t":"2025-12-22T05:00:00Z","v":1298056,"vw":8.724485},{"c":8.9,"h":9.16,"l":8.8,"n":7295,"o":8.86,"t":"2025-12-23T05:00:00Z","v":815286,"vw":8.96028},{"c":8.85,"h":9.05,"l":8.78,"n":2494,"o":9,"t":"2025-12-24T05:00:00Z","v":281558,"vw":8.864832},{"c":9.4,"h":9.55,"l":9,"n":8488,"o":9.16,"t":"2025-12-26T05:00:00Z","v":1179059,"vw":9.332906},{"c":8.93,"h":9.1881,"l":8.75,"n":8735,"o":9.15,"t":"2025-12-29T05:00:00Z","v":988773,"vw":8.920416},{"c":9.08,"h":9.25,"l":8.825,"n":6028,"o":9.08,"t":"2025-12-30T05:00:00Z","v":838156,"vw":9.086857},{"c":8.85,"h":9.088,"l":8.78,"n":4256,"o":9.01,"t":"2025-12-31T05:00:00Z","v":534363,"vw":8.866415},{"c":8.79,"h":9.19,"l":8.7162,"n":5609,"o":9,"t":"2026-01-02T05:00:00Z","v":640399,"vw":8.894062},{"c":9.11,"h":9.3,"l":9,"n":9593,"o":9.04,"t":"2026-01-05T05:00:00Z","v":983812,"vw":9.141634},{"c":9.7,"h":9.82,"l":9.16,"n":9819,"o":9.16,"t":"2026-01-06T05:00:00Z","v":1223663,"vw":9.590826},{"c":9.7,"h":9.707,"l":9.3839,"n":6533,"o":9.56,"t":"2026-01-07T05:00:00Z","v":613631,"vw":9.595982},{"c":9.59,"h":9.7,"l":9.475,"n":5379,"o":9.6,"t":"2026-01-08T05:00:00Z","v":622667,"vw":9.568836},{"c":10.11,"h":10.15,"l":9.62,"n":7839,"o":9.62,"t":"2026-01-09T05:00:00Z","v":1024592,"vw":9.986383},{"c":10.74,"h":10.93,"l":10.16,"n":6788,"o":10.19,"t":"2026-01-12T05:00:00Z","v":942147,"vw":10.666729},{"c":10.76,"h":11,"l":10.655,"n":5566,"o":10.99,"t":"2026-01-13T05:00:00Z","v":513603,"vw":10.779731},{"c":11.82,"h":11.93,"l":10.9,"n":9286,"o":10.98,"t":"2026-01-14T05:00:00Z","v":1298665,"vw":11.654898},{"c":11.94,"h":11.9997,"l":11.28,"n":7913,"o":11.63,"t":"2026-01-15T05:00:00Z","v":1077148,"vw":11.757517},{"c":11.8,"h":12.1,"l":11.5,"n":7772,"o":11.92,"t":"2026-01-16T05:00:00Z","v":808781,"vw":11.85757},{"c":12.61,"h":12.67,"l":11.89,"n":7061,"o":12.01,"t":"2026-01-20T05:00:00Z","v":892225,"vw":12.448723},{"c":13,"h":13.11,"l":12.75,"n":7273,"o":12.77,"t":"2026-01-21T05:00:00Z","v":807599,"vw":12.97181},{"c":12.31,"h":13.13,"l":12.24,"n":6353,"o":13.01,"t":"2026-01-22T05:00:00Z","v":926028,"vw":12.603075},{"c":13.27,"h":13.87,"l":12.44,"n":7474,"o":12.54,"t":"2026-01-23T05:00:00Z","v":1021354,"vw":13.031697},{"c":14.46,"h":14.595,"l":13.5001,"n":17087,"o":13.98,"t":"2026-01-26T05:00:00Z","v":1664425,"vw":14.173836},{"c":14.05,"h":14.5,"l":13.68,"n":7005,"o":14.27,"t":"2026-01-27T05:00:00Z","v":863185,"vw":14.03413},{"c":14.12,"h":14.55,"l":13.71,"n":7276,"o":14.475,"t":"2026-01-28T05:00:00Z","v":880709,"vw":14.093857},{"c":13.86,"h":14.94,"l":13.23,"n":7736,"o":14.47,"t":"2026-01-29T05:00:00Z","v":1059053,"vw":13.809843},{"c":12.61,"h":13.7,"l":12.41,"n":8703,"o":12.99,"t":"2026-01-30T05:00:00Z","v":1187328,"vw":12.786729},{"c":12.66,"h":13.07,"l":12.32,"n":5764,"o":12.48,"t":"2026-02-02T05:00:00Z","v":541114,"vw":12.678537},{"c":13.23,"h":13.6592,"l":12.92,"n":6080,"o":13,"t":"2026-02-03T05:00:00Z","v":699440,"vw":13.227798},{"c":12.78,"h":13.615,"l":12.4219,"n":5308,"o":13.5,"t":"2026-02-04T05:00:00Z","v":537404,"vw":12.851458},{"c":11.8,"h":12.56,"l":11.76,"n":4431,"o":12.28,"t":"2026-02-05T05:00:00Z","v":514006,"vw":12.053851},{"c":12.39,"h":12.63,"l":12.155,"n":4193,"o":12.18,"t":"2026-02-06T05:00:00Z","v":469833,"vw":12.374291},{"c":12.6,"h":12.8454,"l":12.5,"n":5706,"o":12.76,"t":"2026-02-09T05:00:00Z","v":590140,"vw":12.657365},{"c":12.35,"h":12.66,"l":12.32,"n":3396,"o":12.51,"t":"2026-02-10T05:00:00Z","v":281233,"vw":12.472864},{"c":12.38,"h":13.05,"l":12.12,"n":4206,"o":12.8,"t":"2026-02-11T05:00:00Z","v":348152,"vw":12.466757},{"c":11.25,"h":12.29,"l":11.24,"n":3319,"o":12.29,"t":"2026-02-12T05:00:00Z","v":569239,"vw":11.581017},{"c":11.93,"h":12.17,"l":11,"n":6528,"o":11.25,"t":"2026-02-13T05:00:00Z","v":745870,"vw":11.86379},{"c":11.15,"h":11.93,"l":10.855,"n":7483,"o":11.69,"t":"2026-02-17T05:00:00Z","v":779081,"vw":11.07553},{"c":11.34,"h":11.54,"l":11.175,"n":5275,"o":11.54,"t":"2026-02-18T05:00:00Z","v":585343,"vw":11.33971},{"c":11.49,"h":11.56,"l":10.9,"n":7652,"o":11.11,"t":"2026-02-19T05:00:00Z","v":793102,"vw":11.364432},{"c":11.36,"h":11.6,"l":10.95,"n":7181,"o":11.51,"t":"2026-02-20T05:00:00Z","v":848071,"vw":11.270589},{"c":11.71,"h":11.71,"l":11.004,"n":10241,"o":11.36,"t":"2026-02-23T05:00:00Z","v":1083376,"vw":11.508348},{"c":11.96,"h":12.1,"l":11.5594,"n":5678,"o":11.81,"t":"2026-02-24T05:00:00Z","v":708878,"vw":11.910015},{"c":12.16,"h":12.39,"l":11.96,"n":5586,"o":12.15,"t":"2026-02-25T05:00:00Z","v":561407,"vw":12.146935},{"c":12.02,"h":12.08,"l":11.56,"n":8537,"o":12.03,"t":"2026-02-26T05:00:00Z","v":891810,"vw":11.878664},{"c":13.65,"h":14.2,"l":12.77,"n":12147,"o":12.86,"t":"2026-02-27T05:00:00Z","v":1306754,"vw":13.566173},{"c":14.66,"h":14.74,"l":13.35,"n":19867,"o":13.75,"t":"2026-03-02T05:00:00Z","v":1906879,"vw":14.357429},{"c":12.65,"h":13.62,"l":12.41,"n":9230,"o":13.59,"t":"2026-03-03T05:00:00Z","v":1027592,"vw":12.881892},{"c":12.49,"h":13.4,"l":12.455,"n":8877,"o":13.17,"t":"2026-03-04T05:00:00Z","v":795431,"vw":12.750563},{"c":11.42,"h":12.195,"l":11.12,"n":8080,"o":12.19,"t":"2026-03-05T05:00:00Z","v":811664,"vw":11.482579},{"c":10.87,"h":11.275,"l":10.7,"n":5333,"o":11.04,"t":"2026-03-06T05:00:00Z","v":535965,"vw":10.946489},{"c":11.2,"h":11.21,"l":10.3043,"n":9415,"o":10.52,"t":"2026-03-09T04:00:00Z","v":947237,"vw":10.770529},{"c":11.73,"h":11.98,"l":11.21,"n":6229,"o":11.24,"t":"2026-03-10T04:00:00Z","v":691637,"vw":11.728286},{"c":11.67,"h":12.01,"l":11.295,"n":6803,"o":11.61,"t":"2026-03-11T04:00:00Z","v":602959,"vw":11.7216},{"c":11.47,"h":11.6942,"l":11.1795,"n":4476,"o":11.63,"t":"2026-03-12T04:00:00Z","v":405254,"vw":11.452341},{"c":10.95,"h":11.55,"l":10.82,"n":5224,"o":11.5,"t":"2026-03-13T04:00:00Z","v":485561,"vw":11.026203},{"c":11.08,"h":11.34,"l":10.89,"n":4248,"o":11.02,"t":"2026-03-16T04:00:00Z","v":399692,"vw":11.083987},{"c":11.16,"h":11.225,"l":10.82,"n":4237,"o":11.12,"t":"2026-03-17T04:00:00Z","v":440421,"vw":11.023688},{"c":10.07,"h":10.91,"l":10.01,"n":6537,"o":10.91,"t":"2026-03-18T04:00:00Z","v":609719,"vw":10.278694},{"c":9.56,"h":9.67,"l":8.8601,"n":8642,"o":9.44,"t":"2026-03-19T04:00:00Z","v":821398,"vw":9.356919},{"c":9.19,"h":9.84,"l":8.97,"n":6677,"o":9.52,"t":"2026-03-20T04:00:00Z","v":898366,"vw":9.228736},{"c":9.6,"h":9.84,"l":9.21,"n":6083,"o":9.21,"t":"2026-03-23T04:00:00Z","v":598612,"vw":9.567761},{"c":9.62,"h":9.67,"l":9.215,"n":4711,"o":9.44,"t":"2026-03-24T04:00:00Z","v":435468,"vw":9.507755},{"c":10.06,"h":10.21,"l":9.845,"n":5205,"o":10.16,"t":"2026-03-25T04:00:00Z","v":464203,"vw":10.052799},{"c":9.67,"h":9.98,"l":9.52,"n":4997,"o":9.65,"t":"2026-03-26T04:00:00Z","v":371296,"vw":9.690791},{"c":10.04,"h":10.17,"l":9.7,"n":6364,"o":9.73,"t":"2026-03-27T04:00:00Z","v":546473,"vw":10.01297},{"c":9.88,"h":10.38,"l":9.76,"n":5510,"o":10.34,"t":"2026-03-30T04:00:00Z","v":368030,"vw":9.933752},{"c":10.59,"h":10.59,"l":10.09,"n":4045,"o":10.09,"t":"2026-03-31T04:00:00Z","v":348232,"vw":10.414236},{"c":10.99,"h":11.185,"l":10.72,"n":6651,"o":10.92,"t":"2026-04-01T04:00:00Z","v":434266,"vw":11.009285},{"c":11.07,"h":11.1,"l":10.35,"n":3806,"o":10.47,"t":"2026-04-02T04:00:00Z","v":257294,"vw":10.950344},{"c":10.93,"h":11.15,"l":10.87,"n":4182,"o":11.07,"t":"2026-04-06T04:00:00Z","v":310319,"vw":10.969142},{"c":10.95,"h":11.01,"l":10.59,"n":4033,"o":10.95,"t":"2026-04-07T04:00:00Z","v":434298,"vw":10.813037},{"c":11.27,"h":11.77,"l":11.14,"n":4292,"o":11.5,"t":"2026-04-08T04:00:00Z","v":361412,"vw":11.400179},{"c":11.64,"h":11.96,"l":11.43,"n":7883,"o":11.79,"t":"2026-04-09T04:00:00Z","v":613953,"vw":11.671084},{"c":11.85,"h":12.11,"l":11.73,"n":4598,"o":11.73,"t":"2026-04-10T04:00:00Z","v":600577,"vw":11.861461},{"c":12.09,"h":12.2523,"l":11.57,"n":5109,"o":11.62,"t":"2026-04-13T04:00:00Z","v":879457,"vw":12.065224},{"c":11.94,"h":12.341,"l":11.86,"n":5101,"o":12.31,"t":"2026-04-14T04:00:00Z","v":411648,"vw":12.0022},{"c":14.65,"h":14.7,"l":11.645,"n":48003,"o":11.82,"t":"2026-04-15T04:00:00Z","v":8961049,"vw":13.803624},{"c":14.87,"h":16.5535,"l":14.55,"n":30836,"o":16.455,"t":"2026-04-16T04:00:00Z","v":4528327,"vw":15.036303},{"c":16,"h":16.16,"l":15.05,"n":22615,"o":15.63,"t":"2026-04-17T04:00:00Z","v":3108850,"vw":15.77959},{"c":16,"h":16.75,"l":15.3,"n":21399,"o":15.89,"t":"2026-04-20T04:00:00Z","v":2570249,"vw":16.237664},{"c":15.14,"h":16.09,"l":14.94,"n":14299,"o":16,"t":"2026-04-21T04:00:00Z","v":1651240,"vw":15.402322},{"c":14.87,"h":15.94,"l":14.76,"n":13108,"o":15.71,"t":"2026-04-22T04:00:00Z","v":1396872,"vw":15.144946},{"c":14.79,"h":15.1483,"l":14.18,"n":16127,"o":14.73,"t":"2026-04-23T04:00:00Z","v":2070241,"vw":14.675602},{"c":14.43,"h":15,"l":14.11,"n":11326,"o":14.85,"t":"2026-04-24T04:00:00Z","v":1357361,"vw":14.385458},{"c":14.52,"h":14.935,"l":13.81,"n":11464,"o":14.86,"t":"2026-04-27T04:00:00Z","v":1329180,"vw":14.324216},{"c":14.05,"h":14.58,"l":13.86,"n":10067,"o":14.58,"t":"2026-04-28T04:00:00Z","v":986534,"vw":14.034045},{"c":14.16,"h":14.43,"l":13.95,"n":7159,"o":14.13,"t":"2026-04-29T04:00:00Z","v":792670,"vw":14.161987},{"c":15.11,"h":15.14,"l":14.4,"n":8741,"o":14.63,"t":"2026-04-30T04:00:00Z","v":1004341,"vw":14.918121},{"c":15.5,"h":15.56,"l":14.85,"n":9967,"o":15.09,"t":"2026-05-01T04:00:00Z","v":1254683,"vw":15.281721},{"c":15.51,"h":16.14,"l":15.1305,"n":13010,"o":15.53,"t":"2026-05-04T04:00:00Z","v":1353303,"vw":15.675585},{"c":15.99,"h":16.3499,"l":15.72,"n":9783,"o":15.72,"t":"2026-05-05T04:00:00Z","v":899197,"vw":16.019529},{"c":16.72,"h":16.89,"l":16.1001,"n":11201,"o":16.49,"t":"2026-05-06T04:00:00Z","v":1279968,"vw":16.616783},{"c":13.93,"h":16.3503,"l":13.75,"n":23063,"o":16.12,"t":"2026-05-07T04:00:00Z","v":2768884,"vw":14.400821},{"c":14.33,"h":14.62,"l":13.81,"n":10653,"o":14.3,"t":"2026-05-08T04:00:00Z","v":1207555,"vw":14.189356},{"c":13.31,"h":15.046,"l":13.1601,"n":23778,"o":14.489,"t":"2026-05-11T04:00:00Z","v":3113169,"vw":13.747929},{"c":13.82,"h":13.98,"l":12.45,"n":15977,"o":12.6,"t":"2026-05-12T04:00:00Z","v":1746909,"vw":13.328655},{"c":14.77,"h":14.96,"l":13.65,"n":11481,"o":13.7,"t":"2026-05-13T04:00:00Z","v":1365507,"vw":14.540607},{"c":15.71,"h":15.79,"l":14.36,"n":13854,"o":14.85,"t":"2026-05-14T04:00:00Z","v":1343899,"vw":15.273013},{"c":14.85,"h":15.19,"l":14.46,"n":12159,"o":15.04,"t":"2026-05-15T04:00:00Z","v":1245640,"vw":14.772209},{"c":14.58,"h":15.58,"l":14.43,"n":11241,"o":15.17,"t":"2026-05-18T04:00:00Z","v":1111874,"vw":14.83902},{"c":14.32,"h":14.52,"l":13.59,"n":9051,"o":14.3,"t":"2026-05-19T04:00:00Z","v":837713,"vw":14.037656},{"c":13.98,"h":14.6,"l":13.93,"n":7207,"o":14.58,"t":"2026-05-20T04:00:00Z","v":611430,"vw":14.131302},{"c":14.19,"h":14.315,"l":13.54,"n":6421,"o":13.63,"t":"2026-05-21T04:00:00Z","v":473357,"vw":14.015854},{"c":14.47,"h":14.63,"l":13.85,"n":6451,"o":14.21,"t":"2026-05-22T04:00:00Z","v":696835,"vw":14.32815},{"c":14.4,"h":15.1299,"l":14.21,"n":7820,"o":14.62,"t":"2026-05-26T04:00:00Z","v":830161,"vw":14.502228},{"c":14.51,"h":14.8,"l":13.82,"n":9970,"o":14.02,"t":"2026-05-27T04:00:00Z","v":840241,"vw":14.458859},{"c":14.91,"h":15.32,"l":14.1001,"n":9318,"o":14.3,"t":"2026-05-28T04:00:00Z","v":893215,"vw":14.993032},{"c":15.14,"h":15.53,"l":14.76,"n":8207,"o":14.9,"t":"2026-05-29T04:00:00Z","v":624665,"vw":15.120609},{"c":16.19,"h":16.19,"l":14.86,"n":13235,"o":15.27,"t":"2026-06-01T04:00:00Z","v":1458514,"vw":15.741563},{"c":15.66,"h":16.25,"l":15.36,"n":11480,"o":16.19,"t":"2026-06-02T04:00:00Z","v":1256863,"vw":15.691185},{"c":15.81,"h":16.1999,"l":15.41,"n":12610,"o":15.83,"t":"2026-06-03T04:00:00Z","v":1260209,"vw":15.801767},{"c":15.05,"h":15.56,"l":14.93,"n":9760,"o":15.5,"t":"2026-06-04T04:00:00Z","v":749322,"vw":15.154301},{"c":13.05,"h":14.51,"l":12.84,"n":16898,"o":14.51,"t":"2026-06-05T04:00:00Z","v":1541259,"vw":13.432651},{"c":12.49,"h":13.4988,"l":12.31,"n":13363,"o":13.38,"t":"2026-06-08T04:00:00Z","v":1498380,"vw":12.564175},{"c":12.75,"h":13.32,"l":12.02,"n":9375,"o":13.04,"t":"2026-06-09T04:00:00Z","v":975848,"vw":12.709588},{"c":12.11,"h":12.54,"l":12.03,"n":9013,"o":12.17,"t":"2026-06-10T04:00:00Z","v":759927,"vw":12.203098},{"c":12.91,"h":12.91,"l":12.11,"n":6644,"o":12.36,"t":"2026-06-11T04:00:00Z","v":611827,"vw":12.498188},{"c":13.73,"h":13.73,"l":13.08,"n":6419,"o":13.08,"t":"2026-06-12T04:00:00Z","v":581591,"vw":13.463899},{"c":14.41,"h":14.91,"l":14.2101,"n":8594,"o":14.51,"t":"2026-06-15T04:00:00Z","v":844243,"vw":14.484169},{"c":14.84,"h":15.01,"l":14.41,"n":7724,"o":14.5,"t":"2026-06-16T04:00:00Z","v":648614,"vw":14.834838},{"c":14.34,"h":15.14,"l":14.25,"n":6346,"o":14.73,"t":"2026-06-17T04:00:00Z","v":638446,"vw":14.810484},{"c":14.24,"h":14.7007,"l":13.69,"n":9821,"o":14.67,"t":"2026-06-18T04:00:00Z","v":1167409,"vw":14.063289},{"c":13.95,"h":14.26,"l":13.72,"n":6977,"o":14,"t":"2026-06-22T04:00:00Z","v":672578,"vw":13.989438},{"c":13.58,"h":13.8,"l":13.09,"n":5459,"o":13.5,"t":"2026-06-23T04:00:00Z","v":557199,"vw":13.522546},{"c":12.34,"h":13.105,"l":12.1,"n":8922,"o":12.93,"t":"2026-06-24T04:00:00Z","v":1066849,"vw":12.44494},{"c":12.46,"h":12.9229,"l":12.025,"n":6914,"o":12.62,"t":"2026-06-25T04:00:00Z","v":694020,"vw":12.384222},{"c":12.85,"h":12.94,"l":12.15,"n":5949,"o":12.55,"t":"2026-06-26T04:00:00Z","v":441654,"vw":12.68818},{"c":12.2,"h":12.8596,"l":12.11,"n":7666,"o":12.61,"t":"2026-06-29T04:00:00Z","v":943629,"vw":12.251661},{"c":12.24,"h":12.55,"l":12.1378,"n":6756,"o":12.48,"t":"2026-06-30T04:00:00Z","v":697371,"vw":12.313448},{"c":12.04,"h":12.3,"l":11.58,"n":9934,"o":12.07,"t":"2026-07-01T04:00:00Z","v":933781,"vw":12.05592},{"c":13.04,"h":14.39,"l":12.66,"n":13555,"o":13.49,"t":"2026-07-02T04:00:00Z","v":1633019,"vw":13.365705},{"c":13.21,"h":13.31,"l":12.8,"n":8642,"o":13.22,"t":"2026-07-06T04:00:00Z","v":747965,"vw":13.126134},{"c":12.89,"h":13.35,"l":12.64,"n":6265,"o":12.99,"t":"2026-07-07T04:00:00Z","v":581657,"vw":12.871551},{"c":12.87,"h":12.87,"l":12.32,"n":6035,"o":12.52,"t":"2026-07-08T04:00:00Z","v":533684,"vw":12.636292},{"c":13.46,"h":13.67,"l":13.165,"n":7211,"o":13.28,"t":"2026-07-09T04:00:00Z","v":522667,"vw":13.461452},{"c":14.81,"h":15.0052,"l":13.5,"n":11692,"o":13.51,"t":"2026-07-10T04:00:00Z","v":989640,"vw":14.515128},{"c":13.78,"h":14.44,"l":13.575,"n":7115,"o":14.34,"t":"2026-07-13T04:00:00Z","v":718247,"vw":13.93867},{"c":14.52,"h":14.6,"l":14.05,"n":7180,"o":14.47,"t":"2026-07-14T04:00:00Z","v":434367,"vw":14.331395},{"c":14.05,"h":14.4999,"l":13.71,"n":4846,"o":14.48,"t":"2026-07-15T04:00:00Z","v":392685,"vw":14.100237},{"c":12.57,"h":13.67,"l":12.41,"n":10069,"o":13.63,"t":"2026-07-16T04:00:00Z","v":767526,"vw":12.772437},{"c":12.19,"h":12.47,"l":11.84,"n":7890,"o":12.27,"t":"2026-07-17T04:00:00Z","v":701275,"vw":12.227705},{"c":12.02,"h":12.3,"l":11.91,"n":5585,"o":12.13,"t":"2026-07-20T04:00:00Z","v":438262,"vw":12.088504},{"c":12.82,"h":12.83,"l":12.205,"n":5161,"o":12.58,"t":"2026-07-21T04:00:00Z","v":465564,"vw":12.620289},{"c":13.63,"h":13.69,"l":13,"n":7363,"o":13,"t":"2026-07-22T04:00:00Z","v":561835,"vw":13.525437},{"c":13.22,"h":13.63,"l":13.04,"n":6508,"o":13.27,"t":"2026-07-23T04:00:00Z","v":356916,"vw":13.232453},{"c":12.87,"h":13.56,"l":12.82,"n":5658,"o":13.29,"t":"2026-07-24T04:00:00Z","v":340288,"vw":13.083561},{"c":12.89,"h":13.04,"l":12.455,"n":7348,"o":12.93,"t":"2026-07-27T04:00:00Z","v":507639,"vw":12.748367},{"c":12.36,"h":12.8,"l":12.1101,"n":6974,"o":12.56,"t":"2026-07-28T04:00:00Z","v":521936,"vw":12.385926},{"c":12.16,"h":12.4587,"l":11.69,"n":6281,"o":12.34,"t":"2026-07-29T04:00:00Z","v":499094,"vw":12.059551},{"c":13.16,"h":13.18,"l":12.5001,"n":6658,"o":12.51,"t":"2026-07-30T04:00:00Z","v":604416,"vw":13.013784},{"c":12.85,"h":13.1899,"l":12.55,"n":5556,"o":12.85,"t":"2026-07-31T04:00:00Z","v":373206,"vw":12.814717},{"c":12.85,"h":12.9543,"l":12.305,"n":5888,"o":12.49,"t":"2026-08-03T04:00:00Z","v":608957,"vw":12.736551},{"c":13.5,"h":13.79,"l":13.09,"n":11303,"o":13.09,"t":"2026-08-04T04:00:00Z","v":1152260,"vw":13.410477},{"c":14.05,"h":14.46,"l":13.875,"n":15238,"o":13.98,"t":"2026-08-05T04:00:00Z","v":1225573,"vw":14.169966},{"c":14.3,"h":14.54,"l":13.48,"n":12322,"o":13.48,"t":"2026-08-06T04:00:00Z","v":745029,"vw":14.250103},{"c":14.1,"h":15,"l":14.05,"n":9509,"o":14.63,"t":"2026-08-07T04:00:00Z","v":709655,"vw":14.27088},{"c":14.86,"h":15.01,"l":14.07,"n":11817,"o":14.08,"t":"2026-08-10T04:00:00Z","v":699017,"vw":14.755737},{"c":14.45,"h":15.3,"l":14.29,"n":7773,"o":14.79,"t":"2026-08-11T04:00:00Z","v":568941,"vw":14.716066},{"c":14.57,"h":14.98,"l":14.48,"n":6247,"o":14.87,"t":"2026-08-12T04:00:00Z","v":441356,"vw":14.634433},{"c":14.33,"h":14.6097,"l":14.18,"n":6624,"o":14.24,"t":"2026-08-13T04:00:00Z","v":447700,"vw":14.31989},{"c":14.18,"h":14.63,"l":14.11,"n":5366,"o":14.33,"t":"2026-08-14T04:00:00Z","v":351174,"vw":14.300101},{"c":14.38,"h":14.5132,"l":14,"n":6407,"o":14.38,"t":"2026-08-17T04:00:00Z","v":434270,"vw":14.31142},{"c":13.49,"h":14.11,"l":13.42,"n":5498,"o":14.06,"t":"2026-08-18T04:00:00Z","v":361369,"vw":13.662349},{"c":14.17,"h":14.86,"l":14.065,"n":9338,"o":14.18,"t":"2026-08-19T04:00:00Z","v":675808,"vw":14.35665},{"c":14.07,"h":14.27,"l":13.73,"n":6939,"o":13.95,"t":"2026-08-20T04:00:00Z","v":477163,"vw":14.039495},{"c":15.4,"h":15.5256,"l":14.3627,"n":12295,"o":14.55,"t":"2026-08-21T04:00:00Z","v":1208362,"vw":15.229574},{"c":15.22,"h":15.75,"l":14.86,"n":12489,"o":15.48,"t":"2026-08-24T04:00:00Z","v":1129331,"vw":15.158787},{"c":15.82,"h":15.85,"l":14.85,"n":8150,"o":14.99,"t":"2026-08-25T04:00:00Z","v":840599,"vw":15.540026},{"c":15.58,"h":15.95,"l":15.36,"n":6941,"o":15.64,"t":"2026-08-26T04:00:00Z","v":528634,"vw":15.61706},{"c":13.9,"h":15.33,"l":13.74,"n":15454,"o":14.9,"t":"2026-08-27T04:00:00Z","v":2030764,"vw":14.107965},{"c":13.35,"h":14.199,"l":13.28,"n":13908,"o":13.985,"t":"2026-08-28T04:00:00Z","v":1323929,"vw":13.573881},{"c":13.61,"h":13.74,"l":13.2,"n":11320,"o":13.2,"t":"2026-08-31T04:00:00Z","v":850052,"vw":13.532187},{"c":13.12,"h":13.6,"l":13.1,"n":9583,"o":13.24,"t":"2026-09-01T04:00:00Z","v":870036,"vw":13.237312},{"c":13.34,"h":13.57,"l":13.11,"n":8241,"o":13.28,"t":"2026-09-02T04:00:00Z","v":655818,"vw":13.311713},{"c":13.85,"h":14.0799,"l":13.3925,"n":8676,"o":13.5,"t":"2026-09-03T04:00:00Z","v":904181,"vw":13.777729},{"c":13.8,"h":13.92,"l":13.44,"n":7277,"o":13.53,"t":"2026-09-04T04:00:00Z","v":572229,"vw":13.691178},{"c":14.12,"h":14.6,"l":14.06,"n":10357,"o":14.45,"t":"2026-09-08T04:00:00Z","v":1098897,"vw":14.292619},{"c":14.25,"h":14.78,"l":14.095,"n":9291,"o":14.12,"t":"2026-09-09T04:00:00Z","v":918066,"vw":14.397765},{"c":13.14,"h":13.76,"l":13.14,"n":8951,"o":13.54,"t":"2026-09-10T04:00:00Z","v":556439,"vw":13.364166},{"c":13.31,"h":13.62,"l":13.185,"n":6806,"o":13.38,"t":"2026-09-11T04:00:00Z","v":517231,"vw":13.398672},{"c":12.51,"h":13.07,"l":12.445,"n":7300,"o":12.8,"t":"2026-09-14T04:00:00Z","v":600577,"vw":12.673545},{"c":12.62,"h":12.79,"l":12.51,"n":8517,"o":12.56,"t":"2026-09-15T04:00:00Z","v":764205,"vw":12.618962},{"c":12.08,"h":12.98,"l":11.9426,"n":10230,"o":12.88,"t":"2026-09-16T04:00:00Z","v":1306182,"vw":12.50591},{"c":12.92,"h":13.1,"l":12.78,"n":13808,"o":12.87,"t":"2026-09-17T04:00:00Z","v":1672045,"vw":12.941197},{"c":13.01,"h":13.05,"l":12.51,"n":9476,"o":12.92,"t":"2026-09-18T04:00:00Z","v":964734,"vw":12.877027},{"c":12.86,"h":13.15,"l":12.72,"n":7949,"o":13.04,"t":"2026-09-21T04:00:00Z","v":821119,"vw":12.875336},{"c":13.29,"h":13.355,"l":12.83,"n":5381,"o":12.89,"t":"2026-09-22T04:00:00Z","v":392388,"vw":13.156468},{"c":12.78,"h":12.9132,"l":12.55,"n":7047,"o":12.9,"t":"2026-09-23T04:00:00Z","v":591264,"vw":12.715157},{"c":12.64,"h":12.775,"l":12.44,"n":6446,"o":12.62,"t":"2026-09-24T04:00:00Z","v":478729,"vw":12.599611},{"c":12.44,"h":12.76,"l":12.4,"n":5303,"o":12.67,"t":"2026-09-25T04:00:00Z","v":449765,"vw":12.542506},{"c":12.23,"h":12.4,"l":11.8,"n":6197,"o":12.03,"t":"2026-09-28T04:00:00Z","v":476203,"vw":12.181291},{"c":12.38,"h":12.41,"l":12.09,"n":7421,"o":12.27,"t":"2026-09-29T04:00:00Z","v":477223,"vw":12.287537},{"c":12.19,"h":12.62,"l":12.14,"n":6141,"o":12.52,"t":"2026-09-30T04:00:00Z","v":407105,"vw":12.27415},{"c":11.8,"h":12.1317,"l":11.69,"n":8262,"o":12,"t":"2026-10-01T04:00:00Z","v":610034,"vw":11.820105},{"c":12.24,"h":12.37,"l":12,"n":7914,"o":12.05,"t":"2026-10-02T04:00:00Z","v":605018,"vw":12.199469},{"c":12.47,"h":12.62,"l":12.16,"n":5334,"o":12.27,"t":"2026-10-05T04:00:00Z","v":343975,"vw":12.472636},{"c":12.45,"h":12.65,"l":12.35,"n":5195,"o":12.57,"t":"2026-10-06T04:00:00Z","v":370508,"vw":12.478827},{"c":12.6,"h":12.75,"l":12.325,"n":7606,"o":12.6,"t":"2026-10-07T04:00:00Z","v":683227,"vw":12.593095},{"c":12.51,"h":12.63,"l":12.3401,"n":5227,"o":12.46,"t":"2026-10-08T04:00:00Z","v":349720,"vw":12.530569},{"c":13.2,"h":13.305,"l":12.7,"n":6695,"o":12.83,"t":"2026-10-09T04:00:00Z","v":491395,"vw":13.13088},{"c":12.88,"h":13.2,"l":12.845,"n":6367,"o":13.2,"t":"2026-10-12T04:00:00Z","v":648824,"vw":12.946723},{"c":13.11,"h":13.4696,"l":12.92,"n":9607,"o":13.325,"t":"2026-10-13T04:00:00Z","v":946008,"vw":13.138224},{"c":12.65,"h":12.94,"l":12.475,"n":8285,"o":12.8,"t":"2026-10-14T04:00:00Z","v":667704,"vw":12.64485},{"c":12.48,"h":12.68,"l":12.15,"n":8837,"o":12.45,"t":"2026-10-15T04:00:00Z","v":553975,"vw":12.471246},{"c":12.52,"h":13.2,"l":12.45,"n":7743,"o":12.6,"t":"2026-10-16T04:00:00Z","v":759116,"vw":12.815511},{"c":12.65,"h":12.655,"l":12.36,"n":5923,"o":12.53,"t":"2026-10-19T04:00:00Z","v":592914,"vw":12.5023},{"c":12.31,"h":12.65,"l":12.22,"n":7166,"o":12.34,"t":"2026-10-20T04:00:00Z","v":520555,"vw":12.385057},{"c":12.1,"h":12.4,"l":11.99,"n":7198,"o":12.32,"t":"2026-10-21T04:00:00Z","v":501700,"vw":12.126685},{"c":11.16,"h":11.65,"l":11.13,"n":9940,"o":11.55,"t":"2026-10-22T04:00:00Z","v":882063,"vw":11.358301}],"volatilityBars":[{"c":12.99,"h":12.99,"l":12.97,"n":2,"o":12.97,"t":"2026-09-22T08:45:00Z","v":1000,"vw":12.97458},{"c":13.03,"h":13.03,"l":12.99,"n":4,"o":12.99,"t":"2026-09-22T10:00:00Z","v":1186,"vw":12.997545},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-09-22T11:30:00Z","v":100,"vw":13.01},{"c":13.085,"h":13.1,"l":12.89,"n":168,"o":12.89,"t":"2026-09-22T13:30:00Z","v":14608,"vw":12.994404},{"c":13.03,"h":13.15,"l":13.0077,"n":117,"o":13.14,"t":"2026-09-22T13:45:00Z","v":11993,"vw":13.088221},{"c":12.965,"h":13.01,"l":12.93,"n":172,"o":13,"t":"2026-09-22T14:00:00Z","v":14678,"vw":12.976807},{"c":12.925,"h":12.99,"l":12.871,"n":203,"o":12.93,"t":"2026-09-22T14:15:00Z","v":20067,"vw":12.927806},{"c":12.86,"h":12.94,"l":12.85,"n":104,"o":12.931,"t":"2026-09-22T14:30:00Z","v":8566,"vw":12.874177},{"c":12.8605,"h":12.92,"l":12.83,"n":46,"o":12.855,"t":"2026-09-22T14:45:00Z","v":4382,"vw":12.859494},{"c":12.975,"h":12.98,"l":12.9,"n":198,"o":12.905,"t":"2026-09-22T15:00:00Z","v":7478,"vw":12.929318},{"c":12.95,"h":12.98,"l":12.95,"n":135,"o":12.98,"t":"2026-09-22T15:15:00Z","v":6495,"vw":12.97153},{"c":12.92,"h":12.93,"l":12.9,"n":66,"o":12.92,"t":"2026-09-22T15:30:00Z","v":1468,"vw":12.917778},{"c":12.965,"h":12.965,"l":12.9001,"n":55,"o":12.92,"t":"2026-09-22T15:45:00Z","v":5593,"vw":12.930402},{"c":12.96,"h":12.99,"l":12.96,"n":41,"o":12.97,"t":"2026-09-22T16:00:00Z","v":1010,"vw":12.98},{"c":12.995,"h":13,"l":12.96,"n":104,"o":12.965,"t":"2026-09-22T16:15:00Z","v":4501,"vw":12.975397},{"c":13.075,"h":13.1,"l":13.02,"n":108,"o":13.02,"t":"2026-09-22T16:30:00Z","v":12540,"vw":13.066202},{"c":13.12,"h":13.13,"l":13.075,"n":97,"o":13.075,"t":"2026-09-22T16:45:00Z","v":4418,"vw":13.105111},{"c":13.13,"h":13.13,"l":13.07,"n":76,"o":13.12,"t":"2026-09-22T17:00:00Z","v":2813,"vw":13.102316},{"c":13.15,"h":13.17,"l":13.11,"n":168,"o":13.15,"t":"2026-09-22T17:15:00Z","v":11107,"vw":13.135438},{"c":13.15,"h":13.17,"l":13.15,"n":58,"o":13.1568,"t":"2026-09-22T17:30:00Z","v":2176,"vw":13.159326},{"c":13.28,"h":13.28,"l":13.15,"n":185,"o":13.15,"t":"2026-09-22T17:45:00Z","v":17563,"vw":13.233648},{"c":13.24,"h":13.32,"l":13.22,"n":261,"o":13.26,"t":"2026-09-22T18:00:00Z","v":14690,"vw":13.266762},{"c":13.25,"h":13.255,"l":13.23,"n":90,"o":13.2526,"t":"2026-09-22T18:15:00Z","v":4499,"vw":13.236938},{"c":13.205,"h":13.24,"l":13.2,"n":124,"o":13.24,"t":"2026-09-22T18:30:00Z","v":4471,"vw":13.217963},{"c":13.26,"h":13.26,"l":13.19,"n":164,"o":13.205,"t":"2026-09-22T18:45:00Z","v":7640,"vw":13.221816},{"c":13.245,"h":13.265,"l":13.23,"n":151,"o":13.26,"t":"2026-09-22T19:00:00Z","v":6854,"vw":13.247791},{"c":13.25,"h":13.27,"l":13.25,"n":110,"o":13.26,"t":"2026-09-22T19:15:00Z","v":5487,"vw":13.256647},{"c":13.345,"h":13.355,"l":13.24,"n":336,"o":13.26,"t":"2026-09-22T19:30:00Z","v":80218,"vw":13.305369},{"c":13.29,"h":13.3549,"l":13.25,"n":723,"o":13.3549,"t":"2026-09-22T19:45:00Z","v":56197,"vw":13.27924},{"c":13.29,"h":13.29,"l":13.29,"n":21,"o":13.29,"t":"2026-09-22T20:00:00Z","v":39060,"vw":13.29},{"c":13.38,"h":13.38,"l":13.38,"n":4,"o":13.38,"t":"2026-09-22T20:15:00Z","v":375,"vw":13.38},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-09-22T20:30:00Z","v":400,"vw":13.38},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-09-23T11:30:00Z","v":760,"vw":13.05},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-23T12:15:00Z","v":150,"vw":13.11},{"c":12.84,"h":12.9132,"l":12.72,"n":153,"o":12.9,"t":"2026-09-23T13:30:00Z","v":27274,"vw":12.827573},{"c":12.77,"h":12.84,"l":12.71,"n":97,"o":12.83,"t":"2026-09-23T13:45:00Z","v":9304,"vw":12.765521},{"c":12.74,"h":12.805,"l":12.74,"n":124,"o":12.8,"t":"2026-09-23T14:00:00Z","v":6708,"vw":12.773108},{"c":12.59,"h":12.71,"l":12.59,"n":220,"o":12.71,"t":"2026-09-23T14:15:00Z","v":17560,"vw":12.654539},{"c":12.61,"h":12.685,"l":12.6,"n":102,"o":12.625,"t":"2026-09-23T14:30:00Z","v":6394,"vw":12.634468},{"c":12.7,"h":12.71,"l":12.6,"n":181,"o":12.62,"t":"2026-09-23T14:45:00Z","v":19726,"vw":12.633231},{"c":12.69,"h":12.73,"l":12.66,"n":107,"o":12.73,"t":"2026-09-23T15:00:00Z","v":6261,"vw":12.682977},{"c":12.72,"h":12.765,"l":12.67,"n":235,"o":12.69,"t":"2026-09-23T15:15:00Z","v":10278,"vw":12.711514},{"c":12.675,"h":12.7,"l":12.66,"n":82,"o":12.7,"t":"2026-09-23T15:30:00Z","v":4779,"vw":12.67114},{"c":12.65,"h":12.675,"l":12.62,"n":125,"o":12.675,"t":"2026-09-23T15:45:00Z","v":7886,"vw":12.645411},{"c":12.645,"h":12.65,"l":12.62,"n":153,"o":12.64,"t":"2026-09-23T16:00:00Z","v":8391,"vw":12.638409},{"c":12.63,"h":12.67,"l":12.63,"n":72,"o":12.65,"t":"2026-09-23T16:15:00Z","v":4909,"vw":12.642862},{"c":12.69,"h":12.69,"l":12.6375,"n":141,"o":12.65,"t":"2026-09-23T16:30:00Z","v":6219,"vw":12.665495},{"c":12.64,"h":12.67,"l":12.63,"n":125,"o":12.67,"t":"2026-09-23T16:45:00Z","v":5225,"vw":12.656031},{"c":12.561,"h":12.63,"l":12.561,"n":145,"o":12.63,"t":"2026-09-23T17:00:00Z","v":9463,"vw":12.59841},{"c":12.58,"h":12.62,"l":12.55,"n":242,"o":12.58,"t":"2026-09-23T17:15:00Z","v":22123,"vw":12.570249},{"c":12.61,"h":12.61,"l":12.55,"n":206,"o":12.575,"t":"2026-09-23T17:30:00Z","v":12831,"vw":12.566962},{"c":12.6401,"h":12.65,"l":12.6,"n":300,"o":12.6,"t":"2026-09-23T17:45:00Z","v":20154,"vw":12.608028},{"c":12.6,"h":12.64,"l":12.59,"n":222,"o":12.64,"t":"2026-09-23T18:00:00Z","v":11919,"vw":12.604179},{"c":12.64,"h":12.65,"l":12.61,"n":200,"o":12.61,"t":"2026-09-23T18:15:00Z","v":8114,"vw":12.634167},{"c":12.675,"h":12.72,"l":12.62,"n":303,"o":12.65,"t":"2026-09-23T18:30:00Z","v":19870,"vw":12.6603},{"c":12.73,"h":12.74,"l":12.6701,"n":392,"o":12.69,"t":"2026-09-23T18:45:00Z","v":38001,"vw":12.692065},{"c":12.77,"h":12.77,"l":12.72,"n":238,"o":12.74,"t":"2026-09-23T19:00:00Z","v":17744,"vw":12.759217},{"c":12.76,"h":12.8,"l":12.76,"n":321,"o":12.78,"t":"2026-09-23T19:15:00Z","v":22666,"vw":12.777293},{"c":12.77,"h":12.79,"l":12.75,"n":538,"o":12.77,"t":"2026-09-23T19:30:00Z","v":32528,"vw":12.768865},{"c":12.77,"h":12.8,"l":12.74,"n":1242,"o":12.76,"t":"2026-09-23T19:45:00Z","v":101121,"vw":12.769801},{"c":12.78,"h":12.78,"l":12.78,"n":10,"o":12.78,"t":"2026-09-23T20:00:00Z","v":55826,"vw":12.78},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-09-23T20:15:00Z","v":205,"vw":12.51},{"c":12.59,"h":12.59,"l":12.59,"n":31,"o":12.59,"t":"2026-09-23T21:45:00Z","v":555,"vw":12.59},{"c":12.625,"h":12.775,"l":12.615,"n":128,"o":12.62,"t":"2026-09-24T13:30:00Z","v":15952,"vw":12.641915},{"c":12.57,"h":12.64,"l":12.55,"n":227,"o":12.64,"t":"2026-09-24T13:45:00Z","v":20034,"vw":12.56973},{"c":12.48,"h":12.585,"l":12.47,"n":143,"o":12.58,"t":"2026-09-24T14:00:00Z","v":10402,"vw":12.516073},{"c":12.47,"h":12.49,"l":12.44,"n":130,"o":12.49,"t":"2026-09-24T14:15:00Z","v":12680,"vw":12.467031},{"c":12.53,"h":12.55,"l":12.46,"n":136,"o":12.47,"t":"2026-09-24T14:30:00Z","v":18626,"vw":12.494481},{"c":12.495,"h":12.53,"l":12.49,"n":100,"o":12.53,"t":"2026-09-24T14:45:00Z","v":4955,"vw":12.506492},{"c":12.455,"h":12.51,"l":12.45,"n":147,"o":12.49,"t":"2026-09-24T15:00:00Z","v":15102,"vw":12.477736},{"c":12.488,"h":12.52,"l":12.44,"n":103,"o":12.455,"t":"2026-09-24T15:15:00Z","v":7333,"vw":12.493546},{"c":12.53,"h":12.53,"l":12.49,"n":109,"o":12.5,"t":"2026-09-24T15:30:00Z","v":5532,"vw":12.497832},{"c":12.56,"h":12.56,"l":12.51,"n":144,"o":12.54,"t":"2026-09-24T15:45:00Z","v":13586,"vw":12.522718},{"c":12.58,"h":12.58,"l":12.5401,"n":175,"o":12.56,"t":"2026-09-24T16:00:00Z","v":11917,"vw":12.55562},{"c":12.7,"h":12.74,"l":12.57,"n":217,"o":12.59,"t":"2026-09-24T16:15:00Z","v":15157,"vw":12.679237},{"c":12.72,"h":12.75,"l":12.67,"n":137,"o":12.7,"t":"2026-09-24T16:30:00Z","v":7551,"vw":12.706949},{"c":12.675,"h":12.72,"l":12.675,"n":91,"o":12.72,"t":"2026-09-24T16:45:00Z","v":4352,"vw":12.704971},{"c":12.65,"h":12.67,"l":12.6114,"n":142,"o":12.66,"t":"2026-09-24T17:00:00Z","v":8962,"vw":12.649945},{"c":12.63,"h":12.6599,"l":12.62,"n":89,"o":12.65,"t":"2026-09-24T17:15:00Z","v":9431,"vw":12.633209},{"c":12.58,"h":12.62,"l":12.55,"n":130,"o":12.62,"t":"2026-09-24T17:30:00Z","v":9266,"vw":12.592921},{"c":12.59,"h":12.59,"l":12.58,"n":117,"o":12.58,"t":"2026-09-24T17:45:00Z","v":6163,"vw":12.584529},{"c":12.58,"h":12.59,"l":12.57,"n":120,"o":12.58,"t":"2026-09-24T18:00:00Z","v":10332,"vw":12.576146},{"c":12.615,"h":12.635,"l":12.57,"n":185,"o":12.6,"t":"2026-09-24T18:15:00Z","v":12381,"vw":12.603516},{"c":12.6,"h":12.65,"l":12.58,"n":153,"o":12.615,"t":"2026-09-24T18:30:00Z","v":7752,"vw":12.609533},{"c":12.6,"h":12.63,"l":12.59,"n":98,"o":12.63,"t":"2026-09-24T18:45:00Z","v":4320,"vw":12.61027},{"c":12.56,"h":12.595,"l":12.56,"n":124,"o":12.595,"t":"2026-09-24T19:00:00Z","v":7855,"vw":12.577053},{"c":12.64,"h":12.655,"l":12.565,"n":323,"o":12.565,"t":"2026-09-24T19:15:00Z","v":24295,"vw":12.62009},{"c":12.615,"h":12.66,"l":12.6,"n":809,"o":12.65,"t":"2026-09-24T19:30:00Z","v":67781,"vw":12.630261},{"c":12.65,"h":12.66,"l":12.6,"n":1438,"o":12.6008,"t":"2026-09-24T19:45:00Z","v":103170,"vw":12.630332},{"c":12.64,"h":12.64,"l":12.64,"n":19,"o":12.64,"t":"2026-09-24T20:00:00Z","v":32612,"vw":12.64},{"c":12.5019,"h":12.5019,"l":12.5019,"n":1,"o":12.5019,"t":"2026-09-24T22:45:00Z","v":160,"vw":12.5019},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-09-25T11:15:00Z","v":100,"vw":12.97},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-09-25T13:15:00Z","v":100,"vw":12.57},{"c":12.665,"h":12.73,"l":12.6,"n":58,"o":12.67,"t":"2026-09-25T13:30:00Z","v":8358,"vw":12.668533},{"c":12.65,"h":12.685,"l":12.57,"n":93,"o":12.67,"t":"2026-09-25T13:45:00Z","v":20276,"vw":12.651713},{"c":12.5947,"h":12.63,"l":12.56,"n":117,"o":12.625,"t":"2026-09-25T14:00:00Z","v":18498,"vw":12.609601},{"c":12.625,"h":12.6422,"l":12.5852,"n":86,"o":12.615,"t":"2026-09-25T14:15:00Z","v":4886,"vw":12.621497},{"c":12.645,"h":12.645,"l":12.57,"n":60,"o":12.58,"t":"2026-09-25T14:30:00Z","v":1926,"vw":12.596612},{"c":12.7,"h":12.7,"l":12.63,"n":99,"o":12.66,"t":"2026-09-25T14:45:00Z","v":7310,"vw":12.6527},{"c":12.74,"h":12.76,"l":12.68,"n":147,"o":12.68,"t":"2026-09-25T15:00:00Z","v":13454,"vw":12.726514},{"c":12.69,"h":12.745,"l":12.69,"n":265,"o":12.73,"t":"2026-09-25T15:15:00Z","v":25745,"vw":12.703379},{"c":12.63,"h":12.7,"l":12.63,"n":95,"o":12.7,"t":"2026-09-25T15:30:00Z","v":5086,"vw":12.663533},{"c":12.65,"h":12.65,"l":12.585,"n":229,"o":12.635,"t":"2026-09-25T15:45:00Z","v":29121,"vw":12.609086},{"c":12.68,"h":12.74,"l":12.66,"n":180,"o":12.66,"t":"2026-09-25T16:00:00Z","v":15543,"vw":12.706397},{"c":12.685,"h":12.69,"l":12.64,"n":159,"o":12.675,"t":"2026-09-25T16:15:00Z","v":13576,"vw":12.670395},{"c":12.61,"h":12.685,"l":12.6,"n":95,"o":12.685,"t":"2026-09-25T16:30:00Z","v":6091,"vw":12.646969},{"c":12.58,"h":12.62,"l":12.5719,"n":111,"o":12.62,"t":"2026-09-25T16:45:00Z","v":10713,"vw":12.606168},{"c":12.61,"h":12.62,"l":12.585,"n":89,"o":12.585,"t":"2026-09-25T17:00:00Z","v":5697,"vw":12.601874},{"c":12.55,"h":12.6,"l":12.55,"n":117,"o":12.6,"t":"2026-09-25T17:15:00Z","v":7949,"vw":12.573696},{"c":12.525,"h":12.545,"l":12.52,"n":65,"o":12.545,"t":"2026-09-25T17:30:00Z","v":5048,"vw":12.531294},{"c":12.52,"h":12.52,"l":12.5,"n":88,"o":12.51,"t":"2026-09-25T17:45:00Z","v":4766,"vw":12.509692},{"c":12.51,"h":12.5281,"l":12.51,"n":46,"o":12.525,"t":"2026-09-25T18:00:00Z","v":3104,"vw":12.51828},{"c":12.51,"h":12.53,"l":12.51,"n":100,"o":12.53,"t":"2026-09-25T18:15:00Z","v":5781,"vw":12.518193},{"c":12.511,"h":12.52,"l":12.5013,"n":101,"o":12.51,"t":"2026-09-25T18:30:00Z","v":8123,"vw":12.509636},{"c":12.505,"h":12.52,"l":12.48,"n":225,"o":12.515,"t":"2026-09-25T18:45:00Z","v":25809,"vw":12.49356},{"c":12.45,"h":12.52,"l":12.43,"n":304,"o":12.5008,"t":"2026-09-25T19:00:00Z","v":47992,"vw":12.459534},{"c":12.41,"h":12.46,"l":12.4,"n":172,"o":12.45,"t":"2026-09-25T19:15:00Z","v":10224,"vw":12.425114},{"c":12.45,"h":12.46,"l":12.4,"n":392,"o":12.41,"t":"2026-09-25T19:30:00Z","v":32472,"vw":12.430145},{"c":12.45,"h":12.47,"l":12.4,"n":1029,"o":12.46,"t":"2026-09-25T19:45:00Z","v":71987,"vw":12.429539},{"c":12.44,"h":12.44,"l":12.44,"n":25,"o":12.44,"t":"2026-09-25T20:00:00Z","v":27022,"vw":12.44},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-09-25T20:15:00Z","v":100,"vw":12.44},{"c":12.31,"h":12.4,"l":12.31,"n":3,"o":12.4,"t":"2026-09-28T08:00:00Z","v":2227,"vw":12.317808},{"c":11.95,"h":12,"l":11.95,"n":13,"o":12,"t":"2026-09-28T11:00:00Z","v":1732,"vw":11.96745},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-09-28T11:30:00Z","v":405,"vw":11.94},{"c":11.9181,"h":11.9181,"l":11.9181,"n":1,"o":11.9181,"t":"2026-09-28T12:45:00Z","v":159,"vw":11.9181},{"c":12.27,"h":12.27,"l":11.79,"n":101,"o":11.88,"t":"2026-09-28T13:15:00Z","v":8732,"vw":11.846154},{"c":12.07,"h":12.125,"l":11.8,"n":310,"o":12.03,"t":"2026-09-28T13:30:00Z","v":54953,"vw":11.952157},{"c":12.16,"h":12.16,"l":12.05,"n":214,"o":12.05,"t":"2026-09-28T13:45:00Z","v":30576,"vw":12.107917},{"c":12.21,"h":12.2499,"l":12.1901,"n":162,"o":12.2,"t":"2026-09-28T14:00:00Z","v":14053,"vw":12.209511},{"c":12.26,"h":12.26,"l":12.19,"n":326,"o":12.1979,"t":"2026-09-28T14:15:00Z","v":7498,"vw":12.204916},{"c":12.1301,"h":12.26,"l":12.1301,"n":118,"o":12.2401,"t":"2026-09-28T14:30:00Z","v":8667,"vw":12.232654},{"c":12.135,"h":12.155,"l":12.095,"n":232,"o":12.155,"t":"2026-09-28T14:45:00Z","v":13556,"vw":12.139126},{"c":12.18,"h":12.18,"l":12.11,"n":219,"o":12.13,"t":"2026-09-28T15:00:00Z","v":12955,"vw":12.144164},{"c":12.24,"h":12.3,"l":12.17,"n":211,"o":12.18,"t":"2026-09-28T15:15:00Z","v":18628,"vw":12.246207},{"c":12.19,"h":12.22,"l":12.13,"n":163,"o":12.22,"t":"2026-09-28T15:30:00Z","v":25278,"vw":12.176067},{"c":12.24,"h":12.24,"l":12.17,"n":90,"o":12.19,"t":"2026-09-28T15:45:00Z","v":5739,"vw":12.193755},{"c":12.2,"h":12.23,"l":12.16,"n":171,"o":12.22,"t":"2026-09-28T16:00:00Z","v":8234,"vw":12.202568},{"c":12.35,"h":12.4,"l":12.2,"n":207,"o":12.215,"t":"2026-09-28T16:15:00Z","v":18454,"vw":12.300989},{"c":12.265,"h":12.325,"l":12.24,"n":118,"o":12.32,"t":"2026-09-28T16:30:00Z","v":4626,"vw":12.271654},{"c":12.235,"h":12.29,"l":12.22,"n":124,"o":12.26,"t":"2026-09-28T16:45:00Z","v":9329,"vw":12.243216},{"c":12.29,"h":12.33,"l":12.21,"n":177,"o":12.235,"t":"2026-09-28T17:00:00Z","v":12286,"vw":12.242493},{"c":12.29,"h":12.305,"l":12.26,"n":74,"o":12.3,"t":"2026-09-28T17:15:00Z","v":4087,"vw":12.279148},{"c":12.27,"h":12.3,"l":12.24,"n":85,"o":12.27,"t":"2026-09-28T17:30:00Z","v":6379,"vw":12.263363},{"c":12.275,"h":12.31,"l":12.25,"n":132,"o":12.275,"t":"2026-09-28T17:45:00Z","v":5655,"vw":12.271349},{"c":12.3,"h":12.32,"l":12.25,"n":102,"o":12.28,"t":"2026-09-28T18:00:00Z","v":8017,"vw":12.271093},{"c":12.27,"h":12.3,"l":12.26,"n":124,"o":12.3,"t":"2026-09-28T18:15:00Z","v":8221,"vw":12.274271},{"c":12.26,"h":12.29,"l":12.24,"n":157,"o":12.275,"t":"2026-09-28T18:30:00Z","v":8394,"vw":12.256426},{"c":12.24,"h":12.28,"l":12.22,"n":222,"o":12.26,"t":"2026-09-28T18:45:00Z","v":16378,"vw":12.244513},{"c":12.23,"h":12.26,"l":12.211,"n":259,"o":12.245,"t":"2026-09-28T19:00:00Z","v":15364,"vw":12.236794},{"c":12.25,"h":12.26,"l":12.23,"n":193,"o":12.23,"t":"2026-09-28T19:15:00Z","v":10500,"vw":12.240421},{"c":12.255,"h":12.27,"l":12.23,"n":376,"o":12.24,"t":"2026-09-28T19:30:00Z","v":25110,"vw":12.253652},{"c":12.23,"h":12.26,"l":12.175,"n":934,"o":12.24,"t":"2026-09-28T19:45:00Z","v":61171,"vw":12.214145},{"c":12.23,"h":12.23,"l":12.23,"n":10,"o":12.23,"t":"2026-09-28T20:00:00Z","v":37845,"vw":12.23},{"c":12.255,"h":12.33,"l":12.145,"n":185,"o":12.27,"t":"2026-09-29T13:30:00Z","v":23006,"vw":12.206985},{"c":12.26,"h":12.33,"l":12.255,"n":144,"o":12.255,"t":"2026-09-29T13:45:00Z","v":7562,"vw":12.296405},{"c":12.32,"h":12.35,"l":12.25,"n":236,"o":12.3,"t":"2026-09-29T14:00:00Z","v":12907,"vw":12.317993},{"c":12.3,"h":12.39,"l":12.29,"n":300,"o":12.312,"t":"2026-09-29T14:15:00Z","v":30445,"vw":12.329358},{"c":12.225,"h":12.31,"l":12.22,"n":235,"o":12.31,"t":"2026-09-29T14:30:00Z","v":17089,"vw":12.245166},{"c":12.17,"h":12.23,"l":12.16,"n":262,"o":12.23,"t":"2026-09-29T14:45:00Z","v":11560,"vw":12.189895},{"c":12.13,"h":12.21,"l":12.13,"n":190,"o":12.17,"t":"2026-09-29T15:00:00Z","v":6730,"vw":12.164594},{"c":12.105,"h":12.15,"l":12.09,"n":161,"o":12.14,"t":"2026-09-29T15:15:00Z","v":11379,"vw":12.122387},{"c":12.155,"h":12.17,"l":12.105,"n":126,"o":12.12,"t":"2026-09-29T15:30:00Z","v":5923,"vw":12.129084},{"c":12.1895,"h":12.1895,"l":12.13,"n":160,"o":12.13,"t":"2026-09-29T15:45:00Z","v":8654,"vw":12.151251},{"c":12.14,"h":12.2,"l":12.14,"n":227,"o":12.1938,"t":"2026-09-29T16:00:00Z","v":9458,"vw":12.172053},{"c":12.2,"h":12.2,"l":12.13,"n":235,"o":12.14,"t":"2026-09-29T16:15:00Z","v":15898,"vw":12.14825},{"c":12.18,"h":12.2,"l":12.14,"n":179,"o":12.2,"t":"2026-09-29T16:30:00Z","v":6087,"vw":12.168485},{"c":12.15,"h":12.18,"l":12.14,"n":273,"o":12.14,"t":"2026-09-29T16:45:00Z","v":11872,"vw":12.157012},{"c":12.17,"h":12.19,"l":12.15,"n":91,"o":12.15,"t":"2026-09-29T17:00:00Z","v":5732,"vw":12.16203},{"c":12.18,"h":12.2,"l":12.17,"n":159,"o":12.18,"t":"2026-09-29T17:15:00Z","v":7050,"vw":12.187308},{"c":12.18,"h":12.2,"l":12.18,"n":156,"o":12.18,"t":"2026-09-29T17:30:00Z","v":5137,"vw":12.186891},{"c":12.2,"h":12.22,"l":12.172,"n":212,"o":12.22,"t":"2026-09-29T17:45:00Z","v":10238,"vw":12.193241},{"c":12.24,"h":12.28,"l":12.22,"n":175,"o":12.22,"t":"2026-09-29T18:00:00Z","v":10666,"vw":12.26712},{"c":12.23,"h":12.27,"l":12.23,"n":139,"o":12.255,"t":"2026-09-29T18:15:00Z","v":5793,"vw":12.244489},{"c":12.33,"h":12.38,"l":12.19,"n":265,"o":12.24,"t":"2026-09-29T18:30:00Z","v":32868,"vw":12.291658},{"c":12.34,"h":12.35,"l":12.3,"n":156,"o":12.335,"t":"2026-09-29T18:45:00Z","v":10726,"vw":12.324239},{"c":12.33,"h":12.365,"l":12.31,"n":175,"o":12.345,"t":"2026-09-29T19:00:00Z","v":17107,"vw":12.343027},{"c":12.34,"h":12.37,"l":12.32,"n":287,"o":12.325,"t":"2026-09-29T19:15:00Z","v":26900,"vw":12.344115},{"c":12.345,"h":12.35,"l":12.31,"n":302,"o":12.34,"t":"2026-09-29T19:30:00Z","v":24176,"vw":12.333225},{"c":12.39,"h":12.41,"l":12.33,"n":1292,"o":12.34,"t":"2026-09-29T19:45:00Z","v":76466,"vw":12.366219},{"c":12.38,"h":12.38,"l":12.38,"n":19,"o":12.38,"t":"2026-09-29T20:00:00Z","v":50627,"vw":12.38},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-09-30T08:30:00Z","v":102,"vw":12.6},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-09-30T11:00:00Z","v":101,"vw":12.39},{"c":12.4,"h":12.41,"l":12.4,"n":9,"o":12.4,"t":"2026-09-30T12:30:00Z","v":2754,"vw":12.402718},{"c":12.43,"h":12.6,"l":12.4,"n":47,"o":12.55,"t":"2026-09-30T13:00:00Z","v":10162,"vw":12.545564},{"c":12.345,"h":12.575,"l":12.3,"n":177,"o":12.52,"t":"2026-09-30T13:30:00Z","v":18322,"vw":12.453064},{"c":12.3,"h":12.37,"l":12.28,"n":306,"o":12.355,"t":"2026-09-30T13:45:00Z","v":18764,"vw":12.314518},{"c":12.62,"h":12.62,"l":12.305,"n":568,"o":12.31,"t":"2026-09-30T14:00:00Z","v":41987,"vw":12.489828},{"c":12.45,"h":12.613,"l":12.38,"n":222,"o":12.61,"t":"2026-09-30T14:15:00Z","v":21167,"vw":12.448832},{"c":12.36,"h":12.425,"l":12.32,"n":128,"o":12.4,"t":"2026-09-30T14:30:00Z","v":9743,"vw":12.37647},{"c":12.34,"h":12.3963,"l":12.34,"n":144,"o":12.37,"t":"2026-09-30T14:45:00Z","v":6019,"vw":12.366927},{"c":12.325,"h":12.35,"l":12.28,"n":160,"o":12.325,"t":"2026-09-30T15:00:00Z","v":7095,"vw":12.321385},{"c":12.26,"h":12.325,"l":12.25,"n":91,"o":12.3,"t":"2026-09-30T15:15:00Z","v":7695,"vw":12.263389},{"c":12.245,"h":12.32,"l":12.24,"n":41,"o":12.3,"t":"2026-09-30T15:30:00Z","v":1614,"vw":12.27},{"c":12.23,"h":12.26,"l":12.23,"n":48,"o":12.245,"t":"2026-09-30T15:45:00Z","v":4505,"vw":12.250102},{"c":12.23,"h":12.26,"l":12.212,"n":76,"o":12.25,"t":"2026-09-30T16:00:00Z","v":3315,"vw":12.226966},{"c":12.22,"h":12.24,"l":12.2,"n":91,"o":12.23,"t":"2026-09-30T16:15:00Z","v":5505,"vw":12.21212},{"c":12.26,"h":12.27,"l":12.23,"n":46,"o":12.24,"t":"2026-09-30T16:30:00Z","v":1466,"vw":12.242567},{"c":12.245,"h":12.26,"l":12.24,"n":65,"o":12.26,"t":"2026-09-30T16:45:00Z","v":1532,"vw":12.252209},{"c":12.22,"h":12.245,"l":12.21,"n":81,"o":12.245,"t":"2026-09-30T17:00:00Z","v":3158,"vw":12.226137},{"c":12.195,"h":12.22,"l":12.19,"n":64,"o":12.22,"t":"2026-09-30T17:15:00Z","v":2546,"vw":12.199599},{"c":12.17,"h":12.195,"l":12.156,"n":109,"o":12.195,"t":"2026-09-30T17:30:00Z","v":6857,"vw":12.176308},{"c":12.17,"h":12.23,"l":12.15,"n":230,"o":12.15,"t":"2026-09-30T17:45:00Z","v":23543,"vw":12.182155},{"c":12.23,"h":12.28,"l":12.156,"n":191,"o":12.18,"t":"2026-09-30T18:00:00Z","v":11834,"vw":12.224333},{"c":12.22,"h":12.235,"l":12.22,"n":110,"o":12.235,"t":"2026-09-30T18:15:00Z","v":7639,"vw":12.229155},{"c":12.215,"h":12.24,"l":12.21,"n":124,"o":12.23,"t":"2026-09-30T18:30:00Z","v":4908,"vw":12.216621},{"c":12.19,"h":12.21,"l":12.175,"n":118,"o":12.21,"t":"2026-09-30T18:45:00Z","v":6194,"vw":12.190475},{"c":12.2,"h":12.2,"l":12.16,"n":142,"o":12.195,"t":"2026-09-30T19:00:00Z","v":12206,"vw":12.175071},{"c":12.165,"h":12.2,"l":12.165,"n":134,"o":12.18,"t":"2026-09-30T19:15:00Z","v":5441,"vw":12.177195},{"c":12.205,"h":12.21,"l":12.16,"n":330,"o":12.165,"t":"2026-09-30T19:30:00Z","v":17793,"vw":12.184025},{"c":12.19,"h":12.21,"l":12.14,"n":984,"o":12.205,"t":"2026-09-30T19:45:00Z","v":63283,"vw":12.172776},{"c":12.19,"h":12.19,"l":12.19,"n":12,"o":12.19,"t":"2026-09-30T20:00:00Z","v":62125,"vw":12.19},{"c":12.01,"h":12.02,"l":12.01,"n":3,"o":12.02,"t":"2026-09-30T22:30:00Z","v":1600,"vw":12.010625},{"c":12.21,"h":12.21,"l":12.05,"n":17,"o":12.05,"t":"2026-10-01T12:30:00Z","v":880,"vw":12.127313},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-01T13:15:00Z","v":105,"vw":12.12},{"c":11.96,"h":12.1317,"l":11.9,"n":147,"o":12,"t":"2026-10-01T13:30:00Z","v":19375,"vw":11.992108},{"c":12.04,"h":12.08,"l":11.9446,"n":143,"o":11.965,"t":"2026-10-01T13:45:00Z","v":9244,"vw":11.991541},{"c":11.995,"h":11.995,"l":11.9,"n":154,"o":11.98,"t":"2026-10-01T14:00:00Z","v":10356,"vw":11.927862},{"c":11.94,"h":11.945,"l":11.88,"n":131,"o":11.945,"t":"2026-10-01T14:15:00Z","v":12955,"vw":11.920194},{"c":11.88,"h":11.965,"l":11.875,"n":202,"o":11.93,"t":"2026-10-01T14:30:00Z","v":9064,"vw":11.924331},{"c":11.82,"h":11.91,"l":11.82,"n":277,"o":11.91,"t":"2026-10-01T14:45:00Z","v":15492,"vw":11.866502},{"c":11.76,"h":11.825,"l":11.69,"n":317,"o":11.825,"t":"2026-10-01T15:00:00Z","v":42700,"vw":11.72986},{"c":11.755,"h":11.78,"l":11.755,"n":113,"o":11.7696,"t":"2026-10-01T15:15:00Z","v":4584,"vw":11.762166},{"c":11.76,"h":11.78,"l":11.72,"n":168,"o":11.755,"t":"2026-10-01T15:30:00Z","v":8635,"vw":11.739723},{"c":11.8,"h":11.81,"l":11.74,"n":108,"o":11.765,"t":"2026-10-01T15:45:00Z","v":6070,"vw":11.761416},{"c":11.81,"h":11.84,"l":11.78,"n":182,"o":11.8075,"t":"2026-10-01T16:00:00Z","v":8722,"vw":11.819576},{"c":11.84,"h":11.85,"l":11.82,"n":155,"o":11.82,"t":"2026-10-01T16:15:00Z","v":13433,"vw":11.837639},{"c":11.855,"h":11.865,"l":11.82,"n":126,"o":11.85,"t":"2026-10-01T16:30:00Z","v":9112,"vw":11.836513},{"c":11.8584,"h":11.88,"l":11.85,"n":153,"o":11.88,"t":"2026-10-01T16:45:00Z","v":4915,"vw":11.872169},{"c":11.895,"h":11.9,"l":11.87,"n":145,"o":11.9,"t":"2026-10-01T17:00:00Z","v":6565,"vw":11.885501},{"c":11.95,"h":11.99,"l":11.91,"n":140,"o":11.91,"t":"2026-10-01T17:15:00Z","v":9777,"vw":11.956745},{"c":11.96,"h":12,"l":11.91,"n":240,"o":11.95,"t":"2026-10-01T17:30:00Z","v":16098,"vw":11.934807},{"c":11.84,"h":11.945,"l":11.84,"n":156,"o":11.945,"t":"2026-10-01T17:45:00Z","v":11162,"vw":11.866421},{"c":11.87,"h":11.87,"l":11.81,"n":282,"o":11.85,"t":"2026-10-01T18:00:00Z","v":17923,"vw":11.842478},{"c":11.8,"h":11.9,"l":11.79,"n":1274,"o":11.865,"t":"2026-10-01T18:15:00Z","v":130734,"vw":11.824357},{"c":11.75,"h":11.82,"l":11.75,"n":176,"o":11.82,"t":"2026-10-01T18:30:00Z","v":12373,"vw":11.780321},{"c":11.76,"h":11.7616,"l":11.73,"n":241,"o":11.7616,"t":"2026-10-01T18:45:00Z","v":14968,"vw":11.743099},{"c":11.79,"h":11.805,"l":11.7401,"n":154,"o":11.755,"t":"2026-10-01T19:00:00Z","v":8947,"vw":11.781997},{"c":11.74,"h":11.8,"l":11.74,"n":235,"o":11.8,"t":"2026-10-01T19:15:00Z","v":22156,"vw":11.767916},{"c":11.76,"h":11.765,"l":11.75,"n":370,"o":11.75,"t":"2026-10-01T19:30:00Z","v":21980,"vw":11.752839},{"c":11.81,"h":11.82,"l":11.73,"n":1110,"o":11.765,"t":"2026-10-01T19:45:00Z","v":79345,"vw":11.768591},{"c":11.81,"h":11.81,"l":11.8,"n":30,"o":11.8,"t":"2026-10-01T20:00:00Z","v":61150,"vw":11.800027},{"c":12.0294,"h":12.0294,"l":12.0294,"n":3,"o":12.0294,"t":"2026-10-01T22:30:00Z","v":300,"vw":12.0294},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-01T23:45:00Z","v":100,"vw":12.01},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-02T08:00:00Z","v":100,"vw":11.43},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-02T08:15:00Z","v":486,"vw":12},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-02T13:00:00Z","v":100,"vw":12.05},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-02T13:15:00Z","v":100,"vw":12.1},{"c":12.02,"h":12.14,"l":12.01,"n":440,"o":12.05,"t":"2026-10-02T13:30:00Z","v":43740,"vw":12.046553},{"c":12.085,"h":12.13,"l":12,"n":576,"o":12.01,"t":"2026-10-02T13:45:00Z","v":59873,"vw":12.055073},{"c":12.11,"h":12.16,"l":12.05,"n":232,"o":12.085,"t":"2026-10-02T14:00:00Z","v":22358,"vw":12.119786},{"c":12.15,"h":12.195,"l":12.11,"n":608,"o":12.11,"t":"2026-10-02T14:15:00Z","v":66905,"vw":12.151167},{"c":12.19,"h":12.22,"l":12.11,"n":380,"o":12.145,"t":"2026-10-02T14:30:00Z","v":35637,"vw":12.187826},{"c":12.21,"h":12.22,"l":12.175,"n":192,"o":12.185,"t":"2026-10-02T14:45:00Z","v":14191,"vw":12.192836},{"c":12.21,"h":12.2974,"l":12.18,"n":270,"o":12.22,"t":"2026-10-02T15:00:00Z","v":28119,"vw":12.243614},{"c":12.165,"h":12.23,"l":12.15,"n":147,"o":12.22,"t":"2026-10-02T15:15:00Z","v":8546,"vw":12.186211},{"c":12.13,"h":12.2,"l":12.13,"n":237,"o":12.1675,"t":"2026-10-02T15:30:00Z","v":10874,"vw":12.161931},{"c":12.18,"h":12.18,"l":12.12,"n":130,"o":12.135,"t":"2026-10-02T15:45:00Z","v":7054,"vw":12.144769},{"c":12.2,"h":12.24,"l":12.165,"n":153,"o":12.2,"t":"2026-10-02T16:00:00Z","v":7737,"vw":12.195862},{"c":12.19,"h":12.21,"l":12.1872,"n":51,"o":12.21,"t":"2026-10-02T16:15:00Z","v":3193,"vw":12.190015},{"c":12.185,"h":12.205,"l":12.18,"n":93,"o":12.195,"t":"2026-10-02T16:30:00Z","v":5393,"vw":12.198475},{"c":12.26,"h":12.26,"l":12.19,"n":95,"o":12.19,"t":"2026-10-02T16:45:00Z","v":6396,"vw":12.237276},{"c":12.24,"h":12.26,"l":12.23,"n":152,"o":12.25,"t":"2026-10-02T17:00:00Z","v":5279,"vw":12.244453},{"c":12.265,"h":12.28,"l":12.25,"n":60,"o":12.25,"t":"2026-10-02T17:15:00Z","v":4230,"vw":12.267815},{"c":12.3089,"h":12.325,"l":12.26,"n":182,"o":12.26,"t":"2026-10-02T17:30:00Z","v":13444,"vw":12.290634},{"c":12.33,"h":12.37,"l":12.32,"n":297,"o":12.32,"t":"2026-10-02T17:45:00Z","v":42539,"vw":12.351268},{"c":12.33,"h":12.35,"l":12.32,"n":156,"o":12.32,"t":"2026-10-02T18:00:00Z","v":8983,"vw":12.334931},{"c":12.2651,"h":12.33,"l":12.251,"n":151,"o":12.33,"t":"2026-10-02T18:15:00Z","v":10762,"vw":12.287556},{"c":12.3,"h":12.31,"l":12.26,"n":71,"o":12.27,"t":"2026-10-02T18:30:00Z","v":3504,"vw":12.283219},{"c":12.3,"h":12.305,"l":12.29,"n":372,"o":12.29,"t":"2026-10-02T18:45:00Z","v":16919,"vw":12.299367},{"c":12.335,"h":12.335,"l":12.29,"n":131,"o":12.305,"t":"2026-10-02T19:00:00Z","v":5515,"vw":12.317618},{"c":12.31,"h":12.34,"l":12.31,"n":222,"o":12.335,"t":"2026-10-02T19:15:00Z","v":10309,"vw":12.319327},{"c":12.3,"h":12.33,"l":12.285,"n":285,"o":12.32,"t":"2026-10-02T19:30:00Z","v":12805,"vw":12.305459},{"c":12.24,"h":12.31,"l":12.23,"n":1301,"o":12.31,"t":"2026-10-02T19:45:00Z","v":75425,"vw":12.263113},{"c":12.24,"h":12.24,"l":12.24,"n":19,"o":12.24,"t":"2026-10-02T20:00:00Z","v":60582,"vw":12.24},{"c":12.23,"h":12.24,"l":12.23,"n":3,"o":12.24,"t":"2026-10-05T08:00:00Z","v":2001,"vw":12.23642},{"c":12.24,"h":12.24,"l":12.24,"n":4,"o":12.24,"t":"2026-10-05T11:00:00Z","v":291,"vw":12.24},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-05T13:00:00Z","v":486,"vw":12.4},{"c":12.22,"h":12.27,"l":12.16,"n":166,"o":12.27,"t":"2026-10-05T13:30:00Z","v":19973,"vw":12.231498},{"c":12.305,"h":12.32,"l":12.21,"n":78,"o":12.23,"t":"2026-10-05T13:45:00Z","v":5355,"vw":12.250588},{"c":12.45,"h":12.49,"l":12.3001,"n":263,"o":12.31,"t":"2026-10-05T14:00:00Z","v":27478,"vw":12.429518},{"c":12.37,"h":12.46,"l":12.36,"n":154,"o":12.44,"t":"2026-10-05T14:15:00Z","v":10452,"vw":12.415777},{"c":12.39,"h":12.41,"l":12.295,"n":189,"o":12.34,"t":"2026-10-05T14:30:00Z","v":19360,"vw":12.325837},{"c":12.53,"h":12.53,"l":12.38,"n":105,"o":12.38,"t":"2026-10-05T14:45:00Z","v":10617,"vw":12.461032},{"c":12.5,"h":12.535,"l":12.46,"n":314,"o":12.53,"t":"2026-10-05T15:00:00Z","v":15115,"vw":12.482854},{"c":12.48,"h":12.52,"l":12.48,"n":95,"o":12.5,"t":"2026-10-05T15:15:00Z","v":5291,"vw":12.488081},{"c":12.545,"h":12.55,"l":12.49,"n":77,"o":12.49,"t":"2026-10-05T15:30:00Z","v":3541,"vw":12.52644},{"c":12.56,"h":12.59,"l":12.5274,"n":66,"o":12.545,"t":"2026-10-05T15:45:00Z","v":3954,"vw":12.543836},{"c":12.555,"h":12.555,"l":12.53,"n":63,"o":12.53,"t":"2026-10-05T16:00:00Z","v":4822,"vw":12.547155},{"c":12.525,"h":12.54,"l":12.505,"n":176,"o":12.54,"t":"2026-10-05T16:15:00Z","v":11194,"vw":12.521338},{"c":12.545,"h":12.57,"l":12.53,"n":32,"o":12.53,"t":"2026-10-05T16:30:00Z","v":1950,"vw":12.548518},{"c":12.55,"h":12.59,"l":12.55,"n":109,"o":12.57,"t":"2026-10-05T16:45:00Z","v":13547,"vw":12.56801},{"c":12.55,"h":12.55,"l":12.53,"n":62,"o":12.54,"t":"2026-10-05T17:00:00Z","v":2179,"vw":12.543873},{"c":12.57,"h":12.57,"l":12.55,"n":47,"o":12.55,"t":"2026-10-05T17:15:00Z","v":2003,"vw":12.556888},{"c":12.56,"h":12.57,"l":12.55,"n":37,"o":12.56,"t":"2026-10-05T17:30:00Z","v":3065,"vw":12.553881},{"c":12.59,"h":12.6,"l":12.56,"n":91,"o":12.57,"t":"2026-10-05T17:45:00Z","v":11131,"vw":12.570949},{"c":12.58,"h":12.6,"l":12.58,"n":97,"o":12.6,"t":"2026-10-05T18:00:00Z","v":5016,"vw":12.591839},{"c":12.57,"h":12.58,"l":12.54,"n":129,"o":12.58,"t":"2026-10-05T18:15:00Z","v":9871,"vw":12.56442},{"c":12.57,"h":12.58,"l":12.53,"n":69,"o":12.55,"t":"2026-10-05T18:30:00Z","v":3488,"vw":12.548296},{"c":12.57,"h":12.57,"l":12.55,"n":59,"o":12.55,"t":"2026-10-05T18:45:00Z","v":2340,"vw":12.553555},{"c":12.615,"h":12.62,"l":12.59,"n":102,"o":12.6,"t":"2026-10-05T19:00:00Z","v":4522,"vw":12.603697},{"c":12.57,"h":12.6001,"l":12.57,"n":78,"o":12.6,"t":"2026-10-05T19:15:00Z","v":6044,"vw":12.594697},{"c":12.56,"h":12.6,"l":12.51,"n":389,"o":12.56,"t":"2026-10-05T19:30:00Z","v":27662,"vw":12.574228},{"c":12.48,"h":12.59,"l":12.44,"n":929,"o":12.57,"t":"2026-10-05T19:45:00Z","v":53495,"vw":12.49538},{"c":12.47,"h":12.47,"l":12.47,"n":11,"o":12.47,"t":"2026-10-05T20:00:00Z","v":40111,"vw":12.47},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-06T12:30:00Z","v":201,"vw":12.4},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-06T12:45:00Z","v":408,"vw":12.48},{"c":12.38,"h":12.57,"l":12.38,"n":128,"o":12.57,"t":"2026-10-06T13:30:00Z","v":24629,"vw":12.475991},{"c":12.39,"h":12.42,"l":12.35,"n":114,"o":12.411,"t":"2026-10-06T13:45:00Z","v":14134,"vw":12.386822},{"c":12.38,"h":12.42,"l":12.36,"n":60,"o":12.37,"t":"2026-10-06T14:00:00Z","v":30539,"vw":12.36499},{"c":12.36,"h":12.38,"l":12.35,"n":78,"o":12.37,"t":"2026-10-06T14:15:00Z","v":4128,"vw":12.363042},{"c":12.44,"h":12.45,"l":12.36,"n":69,"o":12.36,"t":"2026-10-06T14:30:00Z","v":5887,"vw":12.401696},{"c":12.45,"h":12.45,"l":12.39,"n":66,"o":12.44,"t":"2026-10-06T14:45:00Z","v":4391,"vw":12.424424},{"c":12.54,"h":12.54,"l":12.455,"n":101,"o":12.455,"t":"2026-10-06T15:00:00Z","v":5252,"vw":12.498946},{"c":12.51,"h":12.52,"l":12.48,"n":163,"o":12.5,"t":"2026-10-06T15:15:00Z","v":10711,"vw":12.496841},{"c":12.595,"h":12.61,"l":12.5,"n":167,"o":12.5,"t":"2026-10-06T15:30:00Z","v":17017,"vw":12.554912},{"c":12.59,"h":12.61,"l":12.58,"n":100,"o":12.59,"t":"2026-10-06T15:45:00Z","v":6480,"vw":12.590536},{"c":12.54,"h":12.585,"l":12.53,"n":144,"o":12.585,"t":"2026-10-06T16:00:00Z","v":9000,"vw":12.546033},{"c":12.525,"h":12.54,"l":12.51,"n":202,"o":12.54,"t":"2026-10-06T16:15:00Z","v":13419,"vw":12.530749},{"c":12.545,"h":12.545,"l":12.525,"n":71,"o":12.525,"t":"2026-10-06T16:30:00Z","v":4771,"vw":12.532324},{"c":12.54,"h":12.56,"l":12.53,"n":66,"o":12.545,"t":"2026-10-06T16:45:00Z","v":3299,"vw":12.544481},{"c":12.55,"h":12.56,"l":12.52,"n":115,"o":12.53,"t":"2026-10-06T17:00:00Z","v":4916,"vw":12.539595},{"c":12.56,"h":12.56,"l":12.53,"n":99,"o":12.53,"t":"2026-10-06T17:15:00Z","v":5076,"vw":12.542855},{"c":12.605,"h":12.605,"l":12.56,"n":95,"o":12.56,"t":"2026-10-06T17:30:00Z","v":4747,"vw":12.587022},{"c":12.6,"h":12.605,"l":12.59,"n":96,"o":12.59,"t":"2026-10-06T17:45:00Z","v":4195,"vw":12.596133},{"c":12.63,"h":12.63,"l":12.605,"n":91,"o":12.61,"t":"2026-10-06T18:00:00Z","v":3820,"vw":12.620237},{"c":12.595,"h":12.63,"l":12.59,"n":127,"o":12.63,"t":"2026-10-06T18:15:00Z","v":6851,"vw":12.60644},{"c":12.615,"h":12.615,"l":12.58,"n":107,"o":12.595,"t":"2026-10-06T18:30:00Z","v":6615,"vw":12.601043},{"c":12.63,"h":12.63,"l":12.61,"n":109,"o":12.62,"t":"2026-10-06T18:45:00Z","v":5383,"vw":12.615217},{"c":12.6,"h":12.65,"l":12.59,"n":138,"o":12.65,"t":"2026-10-06T19:00:00Z","v":6717,"vw":12.607091},{"c":12.49,"h":12.59,"l":12.49,"n":224,"o":12.59,"t":"2026-10-06T19:15:00Z","v":11966,"vw":12.542043},{"c":12.49,"h":12.495,"l":12.46,"n":298,"o":12.495,"t":"2026-10-06T19:30:00Z","v":17332,"vw":12.473773},{"c":12.45,"h":12.495,"l":12.44,"n":996,"o":12.4851,"t":"2026-10-06T19:45:00Z","v":55514,"vw":12.46423},{"c":12.45,"h":12.45,"l":12.45,"n":13,"o":12.45,"t":"2026-10-06T20:00:00Z","v":59864,"vw":12.45},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-06T20:45:00Z","v":100,"vw":12.45},{"c":12.74,"h":12.74,"l":12.5541,"n":41,"o":12.61,"t":"2026-10-06T21:00:00Z","v":2068,"vw":12.686981},{"c":12.78,"h":12.78,"l":12.78,"n":4,"o":12.78,"t":"2026-10-06T21:15:00Z","v":607,"vw":12.78},{"c":12.67,"h":12.67,"l":12.51,"n":9,"o":12.53,"t":"2026-10-07T08:00:00Z","v":5199,"vw":12.615597},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-07T08:15:00Z","v":400,"vw":12.7},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-07T08:30:00Z","v":100,"vw":12.62},{"c":12.7,"h":12.7,"l":12.7,"n":11,"o":12.7,"t":"2026-10-07T09:00:00Z","v":500,"vw":12.7},{"c":12.74,"h":12.77,"l":12.74,"n":4,"o":12.77,"t":"2026-10-07T11:00:00Z","v":450,"vw":12.756667},{"c":12.6317,"h":12.6317,"l":12.6317,"n":1,"o":12.6317,"t":"2026-10-07T11:30:00Z","v":100,"vw":12.6317},{"c":12.74,"h":12.74,"l":12.7,"n":2,"o":12.7,"t":"2026-10-07T12:00:00Z","v":200,"vw":12.72},{"c":12.62,"h":12.74,"l":12.62,"n":50,"o":12.685,"t":"2026-10-07T12:45:00Z","v":11441,"vw":12.628839},{"c":12.61,"h":12.64,"l":12.61,"n":17,"o":12.64,"t":"2026-10-07T13:15:00Z","v":3656,"vw":12.62875},{"c":12.42,"h":12.61,"l":12.34,"n":371,"o":12.6,"t":"2026-10-07T13:30:00Z","v":84656,"vw":12.483275},{"c":12.49,"h":12.5154,"l":12.325,"n":186,"o":12.39,"t":"2026-10-07T13:45:00Z","v":19461,"vw":12.421025},{"c":12.465,"h":12.54,"l":12.44,"n":165,"o":12.47,"t":"2026-10-07T14:00:00Z","v":22397,"vw":12.494787},{"c":12.42,"h":12.48,"l":12.42,"n":234,"o":12.47,"t":"2026-10-07T14:15:00Z","v":16450,"vw":12.453797},{"c":12.46,"h":12.46,"l":12.3601,"n":206,"o":12.4,"t":"2026-10-07T14:30:00Z","v":12789,"vw":12.40209},{"c":12.5,"h":12.51,"l":12.44,"n":307,"o":12.44,"t":"2026-10-07T14:45:00Z","v":26033,"vw":12.471834},{"c":12.6,"h":12.6216,"l":12.5,"n":189,"o":12.51,"t":"2026-10-07T15:00:00Z","v":14984,"vw":12.569864},{"c":12.56,"h":12.61,"l":12.4603,"n":210,"o":12.61,"t":"2026-10-07T15:15:00Z","v":17656,"vw":12.532196},{"c":12.595,"h":12.62,"l":12.565,"n":90,"o":12.565,"t":"2026-10-07T15:30:00Z","v":5993,"vw":12.591766},{"c":12.59,"h":12.61,"l":12.59,"n":133,"o":12.61,"t":"2026-10-07T15:45:00Z","v":9943,"vw":12.597604},{"c":12.61,"h":12.65,"l":12.6,"n":208,"o":12.6,"t":"2026-10-07T16:00:00Z","v":16790,"vw":12.629285},{"c":12.69,"h":12.69,"l":12.62,"n":173,"o":12.62,"t":"2026-10-07T16:15:00Z","v":10527,"vw":12.65761},{"c":12.67,"h":12.69,"l":12.67,"n":94,"o":12.69,"t":"2026-10-07T16:30:00Z","v":6457,"vw":12.680023},{"c":12.665,"h":12.69,"l":12.665,"n":174,"o":12.68,"t":"2026-10-07T16:45:00Z","v":11266,"vw":12.676621},{"c":12.73,"h":12.74,"l":12.66,"n":243,"o":12.665,"t":"2026-10-07T17:00:00Z","v":18176,"vw":12.707381},{"c":12.71,"h":12.7351,"l":12.71,"n":139,"o":12.73,"t":"2026-10-07T17:15:00Z","v":9631,"vw":12.717211},{"c":12.74,"h":12.75,"l":12.71,"n":88,"o":12.71,"t":"2026-10-07T17:30:00Z","v":5596,"vw":12.733913},{"c":12.73,"h":12.75,"l":12.73,"n":158,"o":12.74,"t":"2026-10-07T17:45:00Z","v":9817,"vw":12.73332},{"c":12.72,"h":12.75,"l":12.71,"n":203,"o":12.73,"t":"2026-10-07T18:00:00Z","v":17573,"vw":12.74083},{"c":12.73,"h":12.75,"l":12.725,"n":206,"o":12.73,"t":"2026-10-07T18:15:00Z","v":12254,"vw":12.73656},{"c":12.711,"h":12.73,"l":12.71,"n":126,"o":12.725,"t":"2026-10-07T18:30:00Z","v":6965,"vw":12.716178},{"c":12.71,"h":12.72,"l":12.7,"n":228,"o":12.715,"t":"2026-10-07T18:45:00Z","v":11736,"vw":12.710375},{"c":12.7,"h":12.71,"l":12.64,"n":435,"o":12.71,"t":"2026-10-07T19:00:00Z","v":31465,"vw":12.672208},{"c":12.695,"h":12.73,"l":12.68,"n":413,"o":12.7,"t":"2026-10-07T19:15:00Z","v":44939,"vw":12.70112},{"c":12.62,"h":12.71,"l":12.62,"n":502,"o":12.697,"t":"2026-10-07T19:30:00Z","v":43739,"vw":12.658415},{"c":12.6,"h":12.64,"l":12.59,"n":1328,"o":12.61,"t":"2026-10-07T19:45:00Z","v":87863,"vw":12.605318},{"c":12.79,"h":12.79,"l":12.6,"n":18,"o":12.6,"t":"2026-10-07T20:00:00Z","v":69558,"vw":12.601247},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-08T11:00:00Z","v":162,"vw":12.88},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-08T12:30:00Z","v":415,"vw":12.4},{"c":12.54,"h":12.58,"l":12.3401,"n":83,"o":12.46,"t":"2026-10-08T13:30:00Z","v":14097,"vw":12.440185},{"c":12.54,"h":12.58,"l":12.38,"n":113,"o":12.46,"t":"2026-10-08T13:45:00Z","v":6156,"vw":12.511201},{"c":12.55,"h":12.58,"l":12.52,"n":92,"o":12.555,"t":"2026-10-08T14:00:00Z","v":5284,"vw":12.55771},{"c":12.6,"h":12.63,"l":12.55,"n":72,"o":12.57,"t":"2026-10-08T14:15:00Z","v":7221,"vw":12.5812},{"c":12.59,"h":12.61,"l":12.59,"n":35,"o":12.61,"t":"2026-10-08T14:30:00Z","v":1672,"vw":12.596364},{"c":12.63,"h":12.63,"l":12.59,"n":202,"o":12.6,"t":"2026-10-08T14:45:00Z","v":25988,"vw":12.615135},{"c":12.57,"h":12.62,"l":12.56,"n":214,"o":12.62,"t":"2026-10-08T15:00:00Z","v":16075,"vw":12.596641},{"c":12.58,"h":12.58,"l":12.55,"n":94,"o":12.57,"t":"2026-10-08T15:15:00Z","v":5464,"vw":12.569488},{"c":12.52,"h":12.57,"l":12.52,"n":45,"o":12.57,"t":"2026-10-08T15:30:00Z","v":3052,"vw":12.550646},{"c":12.48,"h":12.535,"l":12.45,"n":119,"o":12.535,"t":"2026-10-08T15:45:00Z","v":10588,"vw":12.47878},{"c":12.46,"h":12.475,"l":12.44,"n":181,"o":12.46,"t":"2026-10-08T16:00:00Z","v":14904,"vw":12.457314},{"c":12.47,"h":12.57,"l":12.4561,"n":153,"o":12.4561,"t":"2026-10-08T16:15:00Z","v":8599,"vw":12.517761},{"c":12.4705,"h":12.48,"l":12.45,"n":44,"o":12.46,"t":"2026-10-08T16:30:00Z","v":2982,"vw":12.463893},{"c":12.505,"h":12.5299,"l":12.46,"n":89,"o":12.48,"t":"2026-10-08T16:45:00Z","v":4523,"vw":12.484699},{"c":12.535,"h":12.535,"l":12.48,"n":76,"o":12.49,"t":"2026-10-08T17:00:00Z","v":4665,"vw":12.498848},{"c":12.54,"h":12.57,"l":12.52,"n":73,"o":12.535,"t":"2026-10-08T17:15:00Z","v":8799,"vw":12.536219},{"c":12.55,"h":12.56,"l":12.52,"n":83,"o":12.56,"t":"2026-10-08T17:30:00Z","v":5508,"vw":12.535857},{"c":12.53,"h":12.58,"l":12.53,"n":80,"o":12.58,"t":"2026-10-08T17:45:00Z","v":9241,"vw":12.574106},{"c":12.51,"h":12.555,"l":12.51,"n":128,"o":12.555,"t":"2026-10-08T18:00:00Z","v":7560,"vw":12.542064},{"c":12.51,"h":12.535,"l":12.5,"n":137,"o":12.52,"t":"2026-10-08T18:15:00Z","v":10737,"vw":12.523167},{"c":12.51,"h":12.6,"l":12.48,"n":266,"o":12.5296,"t":"2026-10-08T18:30:00Z","v":36553,"vw":12.550647},{"c":12.49,"h":12.5083,"l":12.48,"n":103,"o":12.48,"t":"2026-10-08T18:45:00Z","v":5042,"vw":12.495991},{"c":12.52,"h":12.52,"l":12.495,"n":194,"o":12.5,"t":"2026-10-08T19:00:00Z","v":8616,"vw":12.507724},{"c":12.53,"h":12.54,"l":12.5,"n":186,"o":12.51,"t":"2026-10-08T19:15:00Z","v":6265,"vw":12.510111},{"c":12.54,"h":12.55,"l":12.52,"n":358,"o":12.53,"t":"2026-10-08T19:30:00Z","v":9597,"vw":12.531221},{"c":12.51,"h":12.54,"l":12.5,"n":950,"o":12.53,"t":"2026-10-08T19:45:00Z","v":54516,"vw":12.517565},{"c":12.51,"h":12.51,"l":12.51,"n":14,"o":12.51,"t":"2026-10-08T20:00:00Z","v":32518,"vw":12.51},{"c":12.89,"h":12.89,"l":12.7,"n":136,"o":12.83,"t":"2026-10-09T13:30:00Z","v":14005,"vw":12.84314},{"c":13.0952,"h":13.1,"l":12.89,"n":273,"o":12.9,"t":"2026-10-09T13:45:00Z","v":41561,"vw":13.041842},{"c":12.975,"h":13.12,"l":12.9601,"n":297,"o":13.1,"t":"2026-10-09T14:00:00Z","v":18014,"vw":13.047095},{"c":13.03,"h":13.05,"l":12.98,"n":190,"o":12.98,"t":"2026-10-09T14:15:00Z","v":15509,"vw":13.022718},{"c":13.045,"h":13.045,"l":13.01,"n":115,"o":13.04,"t":"2026-10-09T14:30:00Z","v":5774,"vw":13.035787},{"c":13.05,"h":13.08,"l":13.05,"n":70,"o":13.07,"t":"2026-10-09T14:45:00Z","v":3843,"vw":13.062641},{"c":13.1255,"h":13.145,"l":13.07,"n":204,"o":13.07,"t":"2026-10-09T15:00:00Z","v":19150,"vw":13.108331},{"c":13.12,"h":13.155,"l":13.12,"n":221,"o":13.12,"t":"2026-10-09T15:15:00Z","v":19365,"vw":13.144993},{"c":13.03,"h":13.14,"l":13.03,"n":160,"o":13.13,"t":"2026-10-09T15:30:00Z","v":9312,"vw":13.093937},{"c":12.97,"h":13.04,"l":12.97,"n":162,"o":13.02,"t":"2026-10-09T15:45:00Z","v":12481,"vw":13.020437},{"c":12.935,"h":12.955,"l":12.92,"n":90,"o":12.95,"t":"2026-10-09T16:00:00Z","v":4586,"vw":12.942334},{"c":13.045,"h":13.07,"l":12.935,"n":175,"o":12.935,"t":"2026-10-09T16:15:00Z","v":10041,"vw":13.018322},{"c":13.09,"h":13.09,"l":13.05,"n":116,"o":13.055,"t":"2026-10-09T16:30:00Z","v":9180,"vw":13.065973},{"c":13.08,"h":13.09,"l":13.07,"n":111,"o":13.0701,"t":"2026-10-09T16:45:00Z","v":3489,"vw":13.074766},{"c":13.1,"h":13.125,"l":13.085,"n":151,"o":13.085,"t":"2026-10-09T17:00:00Z","v":8250,"vw":13.109192},{"c":13.12,"h":13.14,"l":13.1,"n":207,"o":13.11,"t":"2026-10-09T17:15:00Z","v":9308,"vw":13.12158},{"c":13.25,"h":13.25,"l":13.1172,"n":298,"o":13.1172,"t":"2026-10-09T17:30:00Z","v":45509,"vw":13.190843},{"c":13.28,"h":13.29,"l":13.26,"n":151,"o":13.26,"t":"2026-10-09T17:45:00Z","v":11191,"vw":13.27339},{"c":13.25,"h":13.305,"l":13.245,"n":197,"o":13.29,"t":"2026-10-09T18:00:00Z","v":14118,"vw":13.282511},{"c":13.195,"h":13.25,"l":13.19,"n":135,"o":13.25,"t":"2026-10-09T18:15:00Z","v":6321,"vw":13.218446},{"c":13.16,"h":13.19,"l":13.148,"n":185,"o":13.19,"t":"2026-10-09T18:30:00Z","v":10724,"vw":13.161393},{"c":13.13,"h":13.17,"l":13.125,"n":247,"o":13.17,"t":"2026-10-09T18:45:00Z","v":13237,"vw":13.154087},{"c":13.12,"h":13.14,"l":13.115,"n":125,"o":13.14,"t":"2026-10-09T19:00:00Z","v":6679,"vw":13.128037},{"c":13.18,"h":13.18,"l":13.11,"n":173,"o":13.11,"t":"2026-10-09T19:15:00Z","v":11456,"vw":13.140367},{"c":13.21,"h":13.21,"l":13.17,"n":399,"o":13.17,"t":"2026-10-09T19:30:00Z","v":31574,"vw":13.192735},{"c":13.21,"h":13.21,"l":13.135,"n":820,"o":13.21,"t":"2026-10-09T19:45:00Z","v":56589,"vw":13.181438},{"c":13.2,"h":13.2,"l":13.2,"n":27,"o":13.2,"t":"2026-10-09T20:00:00Z","v":63605,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-12T09:00:00Z","v":1002,"vw":13.2},{"c":13.2379,"h":13.29,"l":13.2379,"n":3,"o":13.29,"t":"2026-10-12T11:00:00Z","v":880,"vw":13.261582},{"c":13.14,"h":13.2,"l":13.03,"n":81,"o":13.2,"t":"2026-10-12T13:30:00Z","v":20608,"vw":13.137477},{"c":13.1,"h":13.14,"l":13.06,"n":45,"o":13.14,"t":"2026-10-12T13:45:00Z","v":2419,"vw":13.10069},{"c":13.13,"h":13.16,"l":13.11,"n":194,"o":13.14,"t":"2026-10-12T14:00:00Z","v":19545,"vw":13.136885},{"c":13.08,"h":13.12,"l":13.075,"n":86,"o":13.11,"t":"2026-10-12T14:15:00Z","v":8584,"vw":13.089651},{"c":13.11,"h":13.145,"l":13.05,"n":175,"o":13.08,"t":"2026-10-12T14:30:00Z","v":24156,"vw":13.09606},{"c":13.07,"h":13.1,"l":13.07,"n":70,"o":13.095,"t":"2026-10-12T14:45:00Z","v":3152,"vw":13.090876},{"c":13.13,"h":13.14,"l":13.08,"n":99,"o":13.08,"t":"2026-10-12T15:00:00Z","v":8020,"vw":13.103596},{"c":13.14,"h":13.16,"l":13.13,"n":80,"o":13.14,"t":"2026-10-12T15:15:00Z","v":9019,"vw":13.137692},{"c":13.1635,"h":13.1635,"l":13.13,"n":305,"o":13.13,"t":"2026-10-12T15:30:00Z","v":20301,"vw":13.137139},{"c":13.14,"h":13.15,"l":13.14,"n":37,"o":13.15,"t":"2026-10-12T15:45:00Z","v":1153,"vw":13.144},{"c":13.13,"h":13.14,"l":13.13,"n":23,"o":13.14,"t":"2026-10-12T16:00:00Z","v":729,"vw":13.136881},{"c":13.11,"h":13.13,"l":13.11,"n":67,"o":13.13,"t":"2026-10-12T16:15:00Z","v":2982,"vw":13.121333},{"c":13.13,"h":13.14,"l":13.12,"n":69,"o":13.12,"t":"2026-10-12T16:30:00Z","v":3824,"vw":13.129689},{"c":13.12,"h":13.1216,"l":13.11,"n":73,"o":13.1216,"t":"2026-10-12T16:45:00Z","v":3131,"vw":13.119784},{"c":13.12,"h":13.14,"l":13.11,"n":81,"o":13.11,"t":"2026-10-12T17:00:00Z","v":3833,"vw":13.121895},{"c":13.09,"h":13.11,"l":13.09,"n":60,"o":13.11,"t":"2026-10-12T17:15:00Z","v":2681,"vw":13.102361},{"c":13.06,"h":13.0801,"l":13.06,"n":95,"o":13.08,"t":"2026-10-12T17:30:00Z","v":4718,"vw":13.069046},{"c":13.025,"h":13.075,"l":13.01,"n":127,"o":13.06,"t":"2026-10-12T17:45:00Z","v":6623,"vw":13.050061},{"c":13.06,"h":13.065,"l":13.0401,"n":73,"o":13.05,"t":"2026-10-12T18:00:00Z","v":3838,"vw":13.054525},{"c":13.04,"h":13.06,"l":13.04,"n":71,"o":13.06,"t":"2026-10-12T18:15:00Z","v":2747,"vw":13.055473},{"c":13.035,"h":13.06,"l":13.03,"n":69,"o":13.06,"t":"2026-10-12T18:30:00Z","v":5333,"vw":13.047139},{"c":13.01,"h":13.03,"l":13.01,"n":61,"o":13.03,"t":"2026-10-12T18:45:00Z","v":3339,"vw":13.023832},{"c":12.98,"h":13.005,"l":12.975,"n":97,"o":13,"t":"2026-10-12T19:00:00Z","v":3483,"vw":12.995232},{"c":12.94,"h":12.99,"l":12.94,"n":413,"o":12.98,"t":"2026-10-12T19:15:00Z","v":39629,"vw":12.963418},{"c":12.88,"h":12.985,"l":12.88,"n":529,"o":12.94,"t":"2026-10-12T19:30:00Z","v":55011,"vw":12.93033},{"c":12.88,"h":12.92,"l":12.845,"n":1722,"o":12.875,"t":"2026-10-12T19:45:00Z","v":150873,"vw":12.876127},{"c":12.88,"h":12.88,"l":12.88,"n":21,"o":12.88,"t":"2026-10-12T20:00:00Z","v":205629,"vw":12.88},{"c":13.06,"h":13.06,"l":12.95,"n":16,"o":12.95,"t":"2026-10-12T21:45:00Z","v":1395,"vw":12.962507},{"c":13.13,"h":13.13,"l":13.13,"n":11,"o":13.13,"t":"2026-10-12T22:00:00Z","v":752,"vw":13.13},{"c":13.3,"h":13.3,"l":13.11,"n":15,"o":13.11,"t":"2026-10-12T22:15:00Z","v":4318,"vw":13.239485},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-12T22:30:00Z","v":151,"vw":13.25},{"c":13.25,"h":13.31,"l":13.25,"n":2,"o":13.31,"t":"2026-10-12T22:45:00Z","v":475,"vw":13.273368},{"c":13.22,"h":13.23,"l":13.22,"n":4,"o":13.22,"t":"2026-10-12T23:00:00Z","v":400,"vw":13.224819},{"c":13.26,"h":13.3027,"l":13.26,"n":5,"o":13.3019,"t":"2026-10-12T23:15:00Z","v":1800,"vw":13.274189},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-12T23:30:00Z","v":300,"vw":13.3},{"c":13.28,"h":13.28,"l":13.28,"n":4,"o":13.28,"t":"2026-10-12T23:45:00Z","v":247,"vw":13.28},{"c":13.05,"h":13.09,"l":13.05,"n":36,"o":13.05,"t":"2026-10-13T08:00:00Z","v":2911,"vw":13.062301},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-13T08:30:00Z","v":100,"vw":13.09},{"c":13.0202,"h":13.0202,"l":13.0202,"n":2,"o":13.0202,"t":"2026-10-13T09:00:00Z","v":142,"vw":13.0202},{"c":13.1,"h":13.1,"l":13.09,"n":10,"o":13.09,"t":"2026-10-13T09:30:00Z","v":355,"vw":13.096667},{"c":13.17,"h":13.19,"l":13.14,"n":13,"o":13.17,"t":"2026-10-13T11:00:00Z","v":1759,"vw":13.161866},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-13T11:15:00Z","v":1250,"vw":13.17},{"c":13.19,"h":13.2,"l":13.15,"n":56,"o":13.2,"t":"2026-10-13T11:30:00Z","v":3797,"vw":13.178327},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-13T12:00:00Z","v":153,"vw":13.26},{"c":13.2,"h":13.28,"l":13.2,"n":3,"o":13.28,"t":"2026-10-13T12:30:00Z","v":201,"vw":13.24},{"c":13.3,"h":13.31,"l":13.21,"n":8,"o":13.21,"t":"2026-10-13T12:45:00Z","v":1070,"vw":13.24383},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-13T13:00:00Z","v":200,"vw":13.16},{"c":13.31,"h":13.31,"l":13.2883,"n":5,"o":13.31,"t":"2026-10-13T13:15:00Z","v":1450,"vw":13.304217},{"c":13.4364,"h":13.4696,"l":13.08,"n":392,"o":13.325,"t":"2026-10-13T13:30:00Z","v":95413,"vw":13.2244},{"c":13.23,"h":13.385,"l":13.2,"n":408,"o":13.385,"t":"2026-10-13T13:45:00Z","v":48712,"vw":13.271335},{"c":13.28,"h":13.3,"l":13.22,"n":400,"o":13.23,"t":"2026-10-13T14:00:00Z","v":37485,"vw":13.270286},{"c":13.15,"h":13.2942,"l":13.15,"n":464,"o":13.26,"t":"2026-10-13T14:15:00Z","v":40020,"vw":13.229705},{"c":13.14,"h":13.16,"l":13.09,"n":236,"o":13.16,"t":"2026-10-13T14:30:00Z","v":28668,"vw":13.110637},{"c":13.23,"h":13.2586,"l":13.15,"n":157,"o":13.15,"t":"2026-10-13T14:45:00Z","v":13445,"vw":13.213256},{"c":13.235,"h":13.25,"l":13.16,"n":294,"o":13.235,"t":"2026-10-13T15:00:00Z","v":25798,"vw":13.218408},{"c":13.19,"h":13.2899,"l":13.17,"n":380,"o":13.22,"t":"2026-10-13T15:15:00Z","v":36258,"vw":13.215061},{"c":13.25,"h":13.25,"l":13.17,"n":350,"o":13.18,"t":"2026-10-13T15:30:00Z","v":29028,"vw":13.194046},{"c":13.185,"h":13.24,"l":13.1,"n":388,"o":13.24,"t":"2026-10-13T15:45:00Z","v":43189,"vw":13.136347},{"c":13.06,"h":13.2,"l":13.01,"n":437,"o":13.185,"t":"2026-10-13T16:00:00Z","v":67567,"vw":13.091654},{"c":12.99,"h":13.05,"l":12.99,"n":153,"o":13.05,"t":"2026-10-13T16:15:00Z","v":14712,"vw":13.009894},{"c":12.975,"h":13,"l":12.965,"n":276,"o":13,"t":"2026-10-13T16:30:00Z","v":26736,"vw":12.98432},{"c":12.9402,"h":13.04,"l":12.94,"n":397,"o":12.97,"t":"2026-10-13T16:45:00Z","v":43218,"vw":12.994772},{"c":12.995,"h":12.995,"l":12.92,"n":272,"o":12.92,"t":"2026-10-13T17:00:00Z","v":31262,"vw":12.952921},{"c":13,"h":13.0151,"l":12.97,"n":213,"o":12.9999,"t":"2026-10-13T17:15:00Z","v":14770,"vw":12.993061},{"c":13.0399,"h":13.0455,"l":13,"n":124,"o":13,"t":"2026-10-13T17:30:00Z","v":5857,"vw":13.033712},{"c":13.03,"h":13.035,"l":13.01,"n":144,"o":13.035,"t":"2026-10-13T17:45:00Z","v":8805,"vw":13.018415},{"c":13.08,"h":13.09,"l":13.03,"n":213,"o":13.0379,"t":"2026-10-13T18:00:00Z","v":8840,"vw":13.058548},{"c":13.0599,"h":13.0843,"l":13.025,"n":268,"o":13.075,"t":"2026-10-13T18:15:00Z","v":13871,"vw":13.045943},{"c":13.075,"h":13.0899,"l":13.05,"n":127,"o":13.05,"t":"2026-10-13T18:30:00Z","v":10719,"vw":13.061375},{"c":13.1542,"h":13.2,"l":13.07,"n":387,"o":13.07,"t":"2026-10-13T18:45:00Z","v":51049,"vw":13.148897},{"c":13.16,"h":13.18,"l":13.145,"n":183,"o":13.155,"t":"2026-10-13T19:00:00Z","v":9336,"vw":13.161557},{"c":13.1401,"h":13.1552,"l":13.13,"n":228,"o":13.1552,"t":"2026-10-13T19:15:00Z","v":11134,"vw":13.139279},{"c":13.08,"h":13.18,"l":13.07,"n":593,"o":13.14,"t":"2026-10-13T19:30:00Z","v":72057,"vw":13.143926},{"c":13.1,"h":13.11,"l":13.07,"n":1280,"o":13.07,"t":"2026-10-13T19:45:00Z","v":79283,"vw":13.094906},{"c":13.11,"h":13.11,"l":13.11,"n":15,"o":13.11,"t":"2026-10-13T20:00:00Z","v":54246,"vw":13.11},{"c":13.2042,"h":13.2042,"l":13.2042,"n":1,"o":13.2042,"t":"2026-10-13T23:45:00Z","v":150,"vw":13.2042},{"c":13.3,"h":13.3,"l":13.3,"n":5,"o":13.3,"t":"2026-10-14T11:00:00Z","v":486,"vw":13.3},{"c":12.98,"h":13.11,"l":12.98,"n":3,"o":13.11,"t":"2026-10-14T12:30:00Z","v":334,"vw":13.026946},{"c":12.9,"h":12.95,"l":12.9,"n":34,"o":12.95,"t":"2026-10-14T13:15:00Z","v":1848,"vw":12.929591},{"c":12.8,"h":12.94,"l":12.681,"n":172,"o":12.8,"t":"2026-10-14T13:30:00Z","v":25266,"vw":12.765814},{"c":12.79,"h":12.81,"l":12.76,"n":147,"o":12.81,"t":"2026-10-14T13:45:00Z","v":9942,"vw":12.77823},{"c":12.67,"h":12.86,"l":12.6562,"n":348,"o":12.8,"t":"2026-10-14T14:00:00Z","v":31722,"vw":12.738261},{"c":12.575,"h":12.685,"l":12.52,"n":424,"o":12.685,"t":"2026-10-14T14:15:00Z","v":32000,"vw":12.575322},{"c":12.64,"h":12.67,"l":12.545,"n":261,"o":12.56,"t":"2026-10-14T14:30:00Z","v":20463,"vw":12.618436},{"c":12.7025,"h":12.72,"l":12.62,"n":295,"o":12.66,"t":"2026-10-14T14:45:00Z","v":28328,"vw":12.666538},{"c":12.72,"h":12.74,"l":12.66,"n":314,"o":12.705,"t":"2026-10-14T15:00:00Z","v":18605,"vw":12.693805},{"c":12.78,"h":12.78,"l":12.68,"n":292,"o":12.725,"t":"2026-10-14T15:15:00Z","v":20742,"vw":12.717406},{"c":12.635,"h":12.77,"l":12.63,"n":230,"o":12.7412,"t":"2026-10-14T15:30:00Z","v":24633,"vw":12.687811},{"c":12.635,"h":12.655,"l":12.6,"n":131,"o":12.64,"t":"2026-10-14T15:45:00Z","v":13390,"vw":12.624665},{"c":12.64,"h":12.69,"l":12.61,"n":175,"o":12.635,"t":"2026-10-14T16:00:00Z","v":11523,"vw":12.644362},{"c":12.59,"h":12.65,"l":12.575,"n":223,"o":12.65,"t":"2026-10-14T16:15:00Z","v":19360,"vw":12.611383},{"c":12.655,"h":12.655,"l":12.5738,"n":251,"o":12.58,"t":"2026-10-14T16:30:00Z","v":19138,"vw":12.605285},{"c":12.715,"h":12.72,"l":12.655,"n":158,"o":12.655,"t":"2026-10-14T16:45:00Z","v":11281,"vw":12.68282},{"c":12.64,"h":12.75,"l":12.64,"n":239,"o":12.73,"t":"2026-10-14T17:00:00Z","v":17836,"vw":12.689658},{"c":12.62,"h":12.655,"l":12.62,"n":175,"o":12.64,"t":"2026-10-14T17:15:00Z","v":7650,"vw":12.637918},{"c":12.56,"h":12.635,"l":12.56,"n":232,"o":12.63,"t":"2026-10-14T17:30:00Z","v":17393,"vw":12.600265},{"c":12.51,"h":12.588,"l":12.49,"n":328,"o":12.58,"t":"2026-10-14T17:45:00Z","v":33125,"vw":12.525535},{"c":12.57,"h":12.57,"l":12.475,"n":254,"o":12.51,"t":"2026-10-14T18:00:00Z","v":15678,"vw":12.525875},{"c":12.585,"h":12.59,"l":12.55,"n":154,"o":12.58,"t":"2026-10-14T18:15:00Z","v":7514,"vw":12.567634},{"c":12.5764,"h":12.605,"l":12.555,"n":186,"o":12.585,"t":"2026-10-14T18:30:00Z","v":11895,"vw":12.584361},{"c":12.65,"h":12.67,"l":12.57,"n":278,"o":12.57,"t":"2026-10-14T18:45:00Z","v":32711,"vw":12.623436},{"c":12.665,"h":12.665,"l":12.63,"n":339,"o":12.64,"t":"2026-10-14T19:00:00Z","v":37809,"vw":12.641445},{"c":12.64,"h":12.72,"l":12.64,"n":345,"o":12.6699,"t":"2026-10-14T19:15:00Z","v":25532,"vw":12.681823},{"c":12.62,"h":12.66,"l":12.59,"n":404,"o":12.63,"t":"2026-10-14T19:30:00Z","v":26666,"vw":12.624187},{"c":12.65,"h":12.67,"l":12.61,"n":1069,"o":12.62,"t":"2026-10-14T19:45:00Z","v":68511,"vw":12.641952},{"c":12.7,"h":12.7,"l":12.65,"n":14,"o":12.65,"t":"2026-10-14T20:00:00Z","v":62505,"vw":12.650473},{"c":12.77,"h":12.77,"l":12.7621,"n":2,"o":12.7621,"t":"2026-10-14T20:15:00Z","v":900,"vw":12.762978},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-14T23:45:00Z","v":150,"vw":12.76},{"c":12.42,"h":12.42,"l":12.42,"n":3,"o":12.42,"t":"2026-10-15T10:00:00Z","v":450,"vw":12.42},{"c":12.5,"h":12.51,"l":12.5,"n":3,"o":12.51,"t":"2026-10-15T11:00:00Z","v":1599,"vw":12.505},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-15T11:15:00Z","v":100,"vw":12.52},{"c":12.41,"h":12.43,"l":12.41,"n":8,"o":12.43,"t":"2026-10-15T12:15:00Z","v":347,"vw":12.418},{"c":12.4285,"h":12.4285,"l":12.4285,"n":1,"o":12.4285,"t":"2026-10-15T12:45:00Z","v":350,"vw":12.4285},{"c":12.4727,"h":12.4727,"l":12.4727,"n":1,"o":12.4727,"t":"2026-10-15T13:00:00Z","v":289,"vw":12.4727},{"c":12.45,"h":12.45,"l":12.45,"n":5,"o":12.45,"t":"2026-10-15T13:15:00Z","v":1009,"vw":12.45},{"c":12.3728,"h":12.4527,"l":12.21,"n":268,"o":12.45,"t":"2026-10-15T13:30:00Z","v":37440,"vw":12.391144},{"c":12.225,"h":12.32,"l":12.15,"n":402,"o":12.32,"t":"2026-10-15T13:45:00Z","v":30522,"vw":12.202448},{"c":12.255,"h":12.3,"l":12.245,"n":279,"o":12.245,"t":"2026-10-15T14:00:00Z","v":15236,"vw":12.275192},{"c":12.4,"h":12.42,"l":12.22,"n":652,"o":12.245,"t":"2026-10-15T14:15:00Z","v":42937,"vw":12.332142},{"c":12.48,"h":12.51,"l":12.34,"n":320,"o":12.3713,"t":"2026-10-15T14:30:00Z","v":35870,"vw":12.436179},{"c":12.62,"h":12.65,"l":12.46,"n":198,"o":12.46,"t":"2026-10-15T14:45:00Z","v":19032,"vw":12.514549},{"c":12.65,"h":12.65,"l":12.59,"n":200,"o":12.612,"t":"2026-10-15T15:00:00Z","v":10992,"vw":12.616081},{"c":12.63,"h":12.68,"l":12.63,"n":264,"o":12.66,"t":"2026-10-15T15:15:00Z","v":9731,"vw":12.663207},{"c":12.6595,"h":12.675,"l":12.6,"n":168,"o":12.62,"t":"2026-10-15T15:30:00Z","v":7920,"vw":12.629137},{"c":12.63,"h":12.64,"l":12.571,"n":218,"o":12.64,"t":"2026-10-15T15:45:00Z","v":10491,"vw":12.603347},{"c":12.58,"h":12.63,"l":12.55,"n":219,"o":12.63,"t":"2026-10-15T16:00:00Z","v":25332,"vw":12.602715},{"c":12.6,"h":12.6,"l":12.57,"n":148,"o":12.585,"t":"2026-10-15T16:15:00Z","v":7008,"vw":12.590804},{"c":12.59,"h":12.63,"l":12.5701,"n":225,"o":12.6,"t":"2026-10-15T16:30:00Z","v":10674,"vw":12.594565},{"c":12.5621,"h":12.615,"l":12.5621,"n":178,"o":12.61,"t":"2026-10-15T16:45:00Z","v":7866,"vw":12.593523},{"c":12.58,"h":12.59,"l":12.54,"n":155,"o":12.554,"t":"2026-10-15T17:00:00Z","v":11211,"vw":12.555965},{"c":12.55,"h":12.6,"l":12.55,"n":220,"o":12.57,"t":"2026-10-15T17:15:00Z","v":12002,"vw":12.571959},{"c":12.49,"h":12.56,"l":12.48,"n":229,"o":12.56,"t":"2026-10-15T17:30:00Z","v":18240,"vw":12.514552},{"c":12.47,"h":12.481,"l":12.46,"n":124,"o":12.481,"t":"2026-10-15T17:45:00Z","v":4358,"vw":12.470362},{"c":12.46,"h":12.5,"l":12.45,"n":214,"o":12.475,"t":"2026-10-15T18:00:00Z","v":7948,"vw":12.476494},{"c":12.47,"h":12.47,"l":12.45,"n":191,"o":12.46,"t":"2026-10-15T18:15:00Z","v":5064,"vw":12.462625},{"c":12.5,"h":12.5,"l":12.46,"n":274,"o":12.47,"t":"2026-10-15T18:30:00Z","v":18239,"vw":12.478562},{"c":12.51,"h":12.52,"l":12.49,"n":260,"o":12.5,"t":"2026-10-15T18:45:00Z","v":12000,"vw":12.505989},{"c":12.555,"h":12.5599,"l":12.53,"n":175,"o":12.53,"t":"2026-10-15T19:00:00Z","v":6714,"vw":12.539198},{"c":12.55,"h":12.5699,"l":12.55,"n":262,"o":12.55,"t":"2026-10-15T19:15:00Z","v":7876,"vw":12.557469},{"c":12.54,"h":12.5563,"l":12.51,"n":387,"o":12.54,"t":"2026-10-15T19:30:00Z","v":20631,"vw":12.540471},{"c":12.48,"h":12.56,"l":12.465,"n":1215,"o":12.54,"t":"2026-10-15T19:45:00Z","v":72379,"vw":12.495235},{"c":12.48,"h":12.48,"l":12.48,"n":22,"o":12.48,"t":"2026-10-15T20:00:00Z","v":64504,"vw":12.48},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-16T09:30:00Z","v":100,"vw":12.61},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-10-16T10:15:00Z","v":297,"vw":12.68},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-16T11:00:00Z","v":100,"vw":12.66},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-16T11:15:00Z","v":200,"vw":12.98},{"c":12.65,"h":12.65,"l":12.64,"n":7,"o":12.64,"t":"2026-10-16T12:00:00Z","v":723,"vw":12.642874},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-16T12:30:00Z","v":100,"vw":12.73},{"c":12.64,"h":12.64,"l":12.64,"n":5,"o":12.64,"t":"2026-10-16T13:15:00Z","v":500,"vw":12.64},{"c":12.77,"h":12.77,"l":12.45,"n":200,"o":12.6,"t":"2026-10-16T13:30:00Z","v":28561,"vw":12.561858},{"c":12.94,"h":12.99,"l":12.78,"n":260,"o":12.81,"t":"2026-10-16T13:45:00Z","v":52960,"vw":12.957025},{"c":12.9331,"h":12.9795,"l":12.88,"n":200,"o":12.97,"t":"2026-10-16T14:00:00Z","v":11519,"vw":12.932547},{"c":13.06,"h":13.1,"l":12.9595,"n":532,"o":12.9595,"t":"2026-10-16T14:15:00Z","v":38038,"vw":13.048761},{"c":13.125,"h":13.2,"l":13.06,"n":873,"o":13.06,"t":"2026-10-16T14:30:00Z","v":102633,"vw":13.15986},{"c":13.15,"h":13.18,"l":13.1,"n":352,"o":13.125,"t":"2026-10-16T14:45:00Z","v":39802,"vw":13.148898},{"c":13.025,"h":13.14,"l":12.98,"n":487,"o":13.13,"t":"2026-10-16T15:00:00Z","v":32515,"vw":13.050453},{"c":12.98,"h":13.015,"l":12.97,"n":142,"o":13.01,"t":"2026-10-16T15:15:00Z","v":7325,"vw":12.982778},{"c":12.975,"h":13,"l":12.97,"n":86,"o":12.98,"t":"2026-10-16T15:30:00Z","v":4830,"vw":12.986638},{"c":12.93,"h":13.005,"l":12.9,"n":225,"o":12.96,"t":"2026-10-16T15:45:00Z","v":16443,"vw":12.957393},{"c":12.895,"h":12.93,"l":12.81,"n":250,"o":12.93,"t":"2026-10-16T16:00:00Z","v":21838,"vw":12.851503},{"c":12.885,"h":12.905,"l":12.86,"n":113,"o":12.895,"t":"2026-10-16T16:15:00Z","v":12494,"vw":12.884916},{"c":12.855,"h":12.92,"l":12.85,"n":121,"o":12.885,"t":"2026-10-16T16:30:00Z","v":8419,"vw":12.878482},{"c":12.83,"h":12.86,"l":12.81,"n":77,"o":12.86,"t":"2026-10-16T16:45:00Z","v":5585,"vw":12.827375},{"c":12.77,"h":12.81,"l":12.76,"n":115,"o":12.81,"t":"2026-10-16T17:00:00Z","v":12825,"vw":12.788981},{"c":12.74,"h":12.77,"l":12.7201,"n":145,"o":12.76,"t":"2026-10-16T17:15:00Z","v":10029,"vw":12.746614},{"c":12.76,"h":12.785,"l":12.72,"n":128,"o":12.745,"t":"2026-10-16T17:30:00Z","v":11713,"vw":12.747428},{"c":12.695,"h":12.7749,"l":12.69,"n":108,"o":12.7749,"t":"2026-10-16T17:45:00Z","v":6554,"vw":12.715731},{"c":12.762,"h":12.762,"l":12.67,"n":118,"o":12.71,"t":"2026-10-16T18:00:00Z","v":12249,"vw":12.699237},{"c":12.665,"h":12.76,"l":12.6201,"n":140,"o":12.76,"t":"2026-10-16T18:15:00Z","v":27870,"vw":12.658986},{"c":12.65,"h":12.6718,"l":12.608,"n":95,"o":12.665,"t":"2026-10-16T18:30:00Z","v":11878,"vw":12.657289},{"c":12.695,"h":12.7088,"l":12.64,"n":191,"o":12.64,"t":"2026-10-16T18:45:00Z","v":22669,"vw":12.668103},{"c":12.6775,"h":12.73,"l":12.5636,"n":325,"o":12.7,"t":"2026-10-16T19:00:00Z","v":46663,"vw":12.631577},{"c":12.645,"h":12.69,"l":12.595,"n":251,"o":12.68,"t":"2026-10-16T19:15:00Z","v":22227,"vw":12.627553},{"c":12.57,"h":12.66,"l":12.55,"n":341,"o":12.66,"t":"2026-10-16T19:30:00Z","v":15965,"vw":12.60796},{"c":12.52,"h":12.58,"l":12.5,"n":1205,"o":12.57,"t":"2026-10-16T19:45:00Z","v":90974,"vw":12.530959},{"c":12.52,"h":12.7,"l":12.52,"n":22,"o":12.52,"t":"2026-10-16T20:00:00Z","v":57611,"vw":12.520672},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-19T08:00:00Z","v":108,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-19T08:15:00Z","v":228,"vw":12.5},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-19T11:00:00Z","v":320,"vw":12.8},{"c":12.8765,"h":12.8765,"l":12.8765,"n":1,"o":12.8765,"t":"2026-10-19T12:30:00Z","v":200,"vw":12.8765},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-19T13:00:00Z","v":100,"vw":12.64},{"c":12.46,"h":12.655,"l":12.4001,"n":134,"o":12.53,"t":"2026-10-19T13:30:00Z","v":19491,"vw":12.528822},{"c":12.485,"h":12.5099,"l":12.44,"n":194,"o":12.4625,"t":"2026-10-19T13:45:00Z","v":18733,"vw":12.479683},{"c":12.385,"h":12.4927,"l":12.36,"n":272,"o":12.49,"t":"2026-10-19T14:00:00Z","v":32551,"vw":12.404475},{"c":12.42,"h":12.48,"l":12.37,"n":289,"o":12.4,"t":"2026-10-19T14:15:00Z","v":110916,"vw":12.411613},{"c":12.435,"h":12.475,"l":12.4,"n":204,"o":12.4,"t":"2026-10-19T14:30:00Z","v":27471,"vw":12.425851},{"c":12.49,"h":12.49,"l":12.4,"n":365,"o":12.42,"t":"2026-10-19T14:45:00Z","v":51912,"vw":12.433837},{"c":12.54,"h":12.565,"l":12.46,"n":159,"o":12.52,"t":"2026-10-19T15:00:00Z","v":15756,"vw":12.495344},{"c":12.61,"h":12.61,"l":12.51,"n":166,"o":12.54,"t":"2026-10-19T15:15:00Z","v":21199,"vw":12.533208},{"c":12.58,"h":12.63,"l":12.56,"n":92,"o":12.6025,"t":"2026-10-19T15:30:00Z","v":4833,"vw":12.590039},{"c":12.56,"h":12.59,"l":12.56,"n":36,"o":12.56,"t":"2026-10-19T15:45:00Z","v":1036,"vw":12.571429},{"c":12.48,"h":12.56,"l":12.48,"n":109,"o":12.56,"t":"2026-10-19T16:00:00Z","v":5676,"vw":12.506321},{"c":12.51,"h":12.52,"l":12.48,"n":43,"o":12.49,"t":"2026-10-19T16:15:00Z","v":5324,"vw":12.505214},{"c":12.535,"h":12.535,"l":12.5,"n":51,"o":12.51,"t":"2026-10-19T16:30:00Z","v":2367,"vw":12.512069},{"c":12.525,"h":12.53,"l":12.5,"n":69,"o":12.53,"t":"2026-10-19T16:45:00Z","v":3944,"vw":12.514158},{"c":12.475,"h":12.5151,"l":12.47,"n":93,"o":12.5151,"t":"2026-10-19T17:00:00Z","v":6493,"vw":12.487607},{"c":12.48,"h":12.52,"l":12.48,"n":130,"o":12.485,"t":"2026-10-19T17:15:00Z","v":11863,"vw":12.49859},{"c":12.5,"h":12.515,"l":12.49,"n":89,"o":12.51,"t":"2026-10-19T17:30:00Z","v":3783,"vw":12.502155},{"c":12.5,"h":12.52,"l":12.49,"n":42,"o":12.505,"t":"2026-10-19T17:45:00Z","v":979,"vw":12.501252},{"c":12.52,"h":12.54,"l":12.51,"n":141,"o":12.51,"t":"2026-10-19T18:00:00Z","v":8661,"vw":12.526914},{"c":12.52,"h":12.5699,"l":12.52,"n":195,"o":12.53,"t":"2026-10-19T18:15:00Z","v":13576,"vw":12.542118},{"c":12.5,"h":12.53,"l":12.5,"n":51,"o":12.53,"t":"2026-10-19T18:30:00Z","v":3762,"vw":12.513624},{"c":12.57,"h":12.58,"l":12.525,"n":102,"o":12.53,"t":"2026-10-19T18:45:00Z","v":8702,"vw":12.556843},{"c":12.555,"h":12.57,"l":12.525,"n":154,"o":12.56,"t":"2026-10-19T19:00:00Z","v":13104,"vw":12.545005},{"c":12.55,"h":12.5695,"l":12.52,"n":210,"o":12.54,"t":"2026-10-19T19:15:00Z","v":20181,"vw":12.537673},{"c":12.63,"h":12.63,"l":12.55,"n":423,"o":12.56,"t":"2026-10-19T19:30:00Z","v":32361,"vw":12.587154},{"c":12.63,"h":12.65,"l":12.55,"n":1179,"o":12.63,"t":"2026-10-19T19:45:00Z","v":87130,"vw":12.60525},{"c":12.65,"h":12.65,"l":12.65,"n":28,"o":12.65,"t":"2026-10-19T20:00:00Z","v":37597,"vw":12.65},{"c":12.37,"h":12.48,"l":12.345,"n":4,"o":12.345,"t":"2026-10-20T10:00:00Z","v":400,"vw":12.385},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-20T10:15:00Z","v":200,"vw":12.45},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-10-20T11:15:00Z","v":140,"vw":12.39},{"c":12.17,"h":12.3,"l":12.17,"n":27,"o":12.22,"t":"2026-10-20T12:00:00Z","v":6100,"vw":12.203461},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-20T12:15:00Z","v":300,"vw":12.12},{"c":12.53,"h":12.53,"l":12.11,"n":21,"o":12.15,"t":"2026-10-20T12:30:00Z","v":2119,"vw":12.143364},{"c":12.2,"h":12.52,"l":12.2,"n":5,"o":12.49,"t":"2026-10-20T13:00:00Z","v":1000,"vw":12.355},{"c":12.285,"h":12.55,"l":12.23,"n":169,"o":12.34,"t":"2026-10-20T13:30:00Z","v":29143,"vw":12.315688},{"c":12.3,"h":12.32,"l":12.22,"n":112,"o":12.22,"t":"2026-10-20T13:45:00Z","v":11203,"vw":12.280484},{"c":12.37,"h":12.37,"l":12.26,"n":251,"o":12.3,"t":"2026-10-20T14:00:00Z","v":20373,"vw":12.31463},{"c":12.56,"h":12.56,"l":12.345,"n":456,"o":12.37,"t":"2026-10-20T14:15:00Z","v":54932,"vw":12.415922},{"c":12.6248,"h":12.65,"l":12.5308,"n":277,"o":12.57,"t":"2026-10-20T14:30:00Z","v":22921,"vw":12.581833},{"c":12.62,"h":12.62,"l":12.55,"n":212,"o":12.61,"t":"2026-10-20T14:45:00Z","v":18495,"vw":12.57812},{"c":12.5,"h":12.61,"l":12.5,"n":277,"o":12.61,"t":"2026-10-20T15:00:00Z","v":12093,"vw":12.584948},{"c":12.43,"h":12.55,"l":12.43,"n":157,"o":12.51,"t":"2026-10-20T15:15:00Z","v":12995,"vw":12.496935},{"c":12.45,"h":12.45,"l":12.38,"n":129,"o":12.42,"t":"2026-10-20T15:30:00Z","v":9177,"vw":12.397647},{"c":12.49,"h":12.49,"l":12.43,"n":98,"o":12.44,"t":"2026-10-20T15:45:00Z","v":3863,"vw":12.443676},{"c":12.55,"h":12.55,"l":12.46,"n":157,"o":12.48,"t":"2026-10-20T16:00:00Z","v":8822,"vw":12.489544},{"c":12.44,"h":12.55,"l":12.42,"n":178,"o":12.55,"t":"2026-10-20T16:15:00Z","v":13818,"vw":12.479696},{"c":12.5,"h":12.505,"l":12.46,"n":139,"o":12.46,"t":"2026-10-20T16:30:00Z","v":5760,"vw":12.474349},{"c":12.4651,"h":12.49,"l":12.455,"n":189,"o":12.49,"t":"2026-10-20T16:45:00Z","v":6387,"vw":12.473158},{"c":12.435,"h":12.45,"l":12.41,"n":139,"o":12.44,"t":"2026-10-20T17:00:00Z","v":9237,"vw":12.437438},{"c":12.47,"h":12.48,"l":12.45,"n":171,"o":12.45,"t":"2026-10-20T17:15:00Z","v":8412,"vw":12.460906},{"c":12.45,"h":12.48,"l":12.42,"n":208,"o":12.475,"t":"2026-10-20T17:30:00Z","v":10958,"vw":12.448923},{"c":12.44,"h":12.46,"l":12.4326,"n":123,"o":12.4326,"t":"2026-10-20T17:45:00Z","v":6270,"vw":12.451268},{"c":12.44,"h":12.48,"l":12.44,"n":158,"o":12.47,"t":"2026-10-20T18:00:00Z","v":6087,"vw":12.458196},{"c":12.43,"h":12.46,"l":12.43,"n":184,"o":12.46,"t":"2026-10-20T18:15:00Z","v":6785,"vw":12.445461},{"c":12.37,"h":12.43,"l":12.36,"n":169,"o":12.425,"t":"2026-10-20T18:30:00Z","v":8886,"vw":12.396608},{"c":12.39,"h":12.42,"l":12.38,"n":140,"o":12.38,"t":"2026-10-20T18:45:00Z","v":6386,"vw":12.400376},{"c":12.345,"h":12.4,"l":12.34,"n":353,"o":12.39,"t":"2026-10-20T19:00:00Z","v":31751,"vw":12.373564},{"c":12.34,"h":12.34,"l":12.3,"n":242,"o":12.34,"t":"2026-10-20T19:15:00Z","v":16762,"vw":12.327232},{"c":12.29,"h":12.34,"l":12.2619,"n":374,"o":12.34,"t":"2026-10-20T19:30:00Z","v":22856,"vw":12.295563},{"c":12.32,"h":12.35,"l":12.235,"n":1192,"o":12.29,"t":"2026-10-20T19:45:00Z","v":90895,"vw":12.281735},{"c":12.31,"h":12.31,"l":12.31,"n":16,"o":12.31,"t":"2026-10-20T20:00:00Z","v":39873,"vw":12.31},{"c":12.51,"h":12.51,"l":12.5,"n":2,"o":12.5,"t":"2026-10-21T08:00:00Z","v":300,"vw":12.503367},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-21T10:30:00Z","v":100,"vw":12.45},{"c":12.3,"h":12.3,"l":12.3,"n":11,"o":12.3,"t":"2026-10-21T13:00:00Z","v":2000,"vw":12.3},{"c":12.25,"h":12.4,"l":12.24,"n":114,"o":12.32,"t":"2026-10-21T13:30:00Z","v":9925,"vw":12.318244},{"c":12.315,"h":12.33,"l":12.19,"n":131,"o":12.2,"t":"2026-10-21T13:45:00Z","v":9553,"vw":12.252795},{"c":12.32,"h":12.32,"l":12.26,"n":175,"o":12.31,"t":"2026-10-21T14:00:00Z","v":7033,"vw":12.291218},{"c":12.3,"h":12.32,"l":12.295,"n":40,"o":12.31,"t":"2026-10-21T14:15:00Z","v":2145,"vw":12.299673},{"c":12.25,"h":12.32,"l":12.24,"n":186,"o":12.3,"t":"2026-10-21T14:30:00Z","v":9216,"vw":12.284823},{"c":12.24,"h":12.26,"l":12.215,"n":143,"o":12.22,"t":"2026-10-21T14:45:00Z","v":7077,"vw":12.235849},{"c":12.17,"h":12.22,"l":12.16,"n":313,"o":12.22,"t":"2026-10-21T15:00:00Z","v":19476,"vw":12.184743},{"c":12.2,"h":12.205,"l":12.16,"n":591,"o":12.17,"t":"2026-10-21T15:15:00Z","v":53099,"vw":12.176629},{"c":12.2,"h":12.235,"l":12.19,"n":433,"o":12.205,"t":"2026-10-21T15:30:00Z","v":22358,"vw":12.203962},{"c":12.23,"h":12.23,"l":12.1905,"n":100,"o":12.1958,"t":"2026-10-21T15:45:00Z","v":6466,"vw":12.210075},{"c":12.1659,"h":12.23,"l":12.1548,"n":125,"o":12.23,"t":"2026-10-21T16:00:00Z","v":8245,"vw":12.180666},{"c":12.14,"h":12.18,"l":12.13,"n":87,"o":12.16,"t":"2026-10-21T16:15:00Z","v":5449,"vw":12.167937},{"c":12.145,"h":12.2,"l":12.09,"n":200,"o":12.13,"t":"2026-10-21T16:30:00Z","v":10669,"vw":12.131702},{"c":12.16,"h":12.18,"l":12.11,"n":189,"o":12.13,"t":"2026-10-21T16:45:00Z","v":18604,"vw":12.138493},{"c":12.15,"h":12.165,"l":12.13,"n":224,"o":12.16,"t":"2026-10-21T17:00:00Z","v":20785,"vw":12.142143},{"c":12.09,"h":12.13,"l":12.09,"n":157,"o":12.13,"t":"2026-10-21T17:15:00Z","v":11411,"vw":12.104948},{"c":12.09,"h":12.1,"l":12.06,"n":223,"o":12.095,"t":"2026-10-21T17:30:00Z","v":30730,"vw":12.079459},{"c":12.0944,"h":12.11,"l":12.04,"n":285,"o":12.08,"t":"2026-10-21T17:45:00Z","v":51527,"vw":12.0606},{"c":12.1123,"h":12.125,"l":12.08,"n":154,"o":12.11,"t":"2026-10-21T18:00:00Z","v":16391,"vw":12.093576},{"c":12.14,"h":12.14,"l":12.1097,"n":107,"o":12.12,"t":"2026-10-21T18:15:00Z","v":6559,"vw":12.117912},{"c":12.145,"h":12.16,"l":12.14,"n":132,"o":12.15,"t":"2026-10-21T18:30:00Z","v":4819,"vw":12.1489},{"c":12.07,"h":12.14,"l":12.07,"n":367,"o":12.14,"t":"2026-10-21T18:45:00Z","v":21337,"vw":12.104264},{"c":12.01,"h":12.06,"l":11.99,"n":247,"o":12.06,"t":"2026-10-21T19:00:00Z","v":13724,"vw":12.007135},{"c":12.08,"h":12.08,"l":12.02,"n":197,"o":12.02,"t":"2026-10-21T19:15:00Z","v":13283,"vw":12.049999},{"c":12.1,"h":12.1381,"l":12.085,"n":347,"o":12.085,"t":"2026-10-21T19:30:00Z","v":15344,"vw":12.106137},{"c":12.12,"h":12.125,"l":12.04,"n":1078,"o":12.1,"t":"2026-10-21T19:45:00Z","v":65017,"vw":12.079183},{"c":12.1,"h":12.1,"l":12.1,"n":23,"o":12.1,"t":"2026-10-21T20:00:00Z","v":24097,"vw":12.1},{"c":12.1337,"h":12.1337,"l":12.1337,"n":1,"o":12.1337,"t":"2026-10-21T20:15:00Z","v":100,"vw":12.1337},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-22T08:00:00Z","v":288,"vw":12.13},{"c":11.69,"h":11.7,"l":11.69,"n":27,"o":11.7,"t":"2026-10-22T09:00:00Z","v":627,"vw":11.696667},{"c":11.69,"h":11.69,"l":11.69,"n":4,"o":11.69,"t":"2026-10-22T11:00:00Z","v":601,"vw":11.69},{"c":11.729,"h":11.729,"l":11.72,"n":10,"o":11.72,"t":"2026-10-22T13:00:00Z","v":620,"vw":11.724824},{"c":11.69,"h":11.69,"l":11.69,"n":4,"o":11.69,"t":"2026-10-22T13:15:00Z","v":430,"vw":11.69},{"c":11.52,"h":11.65,"l":11.45,"n":332,"o":11.55,"t":"2026-10-22T13:30:00Z","v":55499,"vw":11.548626},{"c":11.54,"h":11.62,"l":11.47,"n":221,"o":11.51,"t":"2026-10-22T13:45:00Z","v":18859,"vw":11.520746},{"c":11.44,"h":11.56,"l":11.37,"n":457,"o":11.56,"t":"2026-10-22T14:00:00Z","v":37905,"vw":11.44538},{"c":11.4043,"h":11.55,"l":11.385,"n":360,"o":11.4201,"t":"2026-10-22T14:15:00Z","v":28635,"vw":11.468303},{"c":11.54,"h":11.54,"l":11.38,"n":383,"o":11.394,"t":"2026-10-22T14:30:00Z","v":44828,"vw":11.480945},{"c":11.54,"h":11.57,"l":11.51,"n":332,"o":11.55,"t":"2026-10-22T14:45:00Z","v":20965,"vw":11.536715},{"c":11.48,"h":11.55,"l":11.46,"n":513,"o":11.54,"t":"2026-10-22T15:00:00Z","v":52286,"vw":11.504598},{"c":11.5,"h":11.59,"l":11.48,"n":274,"o":11.48,"t":"2026-10-22T15:15:00Z","v":27235,"vw":11.522679},{"c":11.39,"h":11.505,"l":11.37,"n":380,"o":11.505,"t":"2026-10-22T15:30:00Z","v":42199,"vw":11.417895},{"c":11.41,"h":11.435,"l":11.4,"n":271,"o":11.4,"t":"2026-10-22T15:45:00Z","v":29321,"vw":11.417085},{"c":11.405,"h":11.43,"l":11.37,"n":340,"o":11.42,"t":"2026-10-22T16:00:00Z","v":35086,"vw":11.40302},{"c":11.44,"h":11.45,"l":11.42,"n":164,"o":11.42,"t":"2026-10-22T16:15:00Z","v":16406,"vw":11.432615},{"c":11.38,"h":11.44,"l":11.38,"n":195,"o":11.43,"t":"2026-10-22T16:30:00Z","v":15568,"vw":11.422801},{"c":11.41,"h":11.41,"l":11.35,"n":312,"o":11.38,"t":"2026-10-22T16:45:00Z","v":26326,"vw":11.369239},{"c":11.29,"h":11.4,"l":11.272,"n":257,"o":11.4,"t":"2026-10-22T17:00:00Z","v":15610,"vw":11.318959},{"c":11.26,"h":11.31,"l":11.24,"n":210,"o":11.29,"t":"2026-10-22T17:15:00Z","v":15481,"vw":11.26792},{"c":11.31,"h":11.31,"l":11.26,"n":180,"o":11.26,"t":"2026-10-22T17:30:00Z","v":15594,"vw":11.277974},{"c":11.27,"h":11.32,"l":11.26,"n":202,"o":11.3,"t":"2026-10-22T17:45:00Z","v":10334,"vw":11.290473},{"c":11.3,"h":11.3,"l":11.24,"n":253,"o":11.26,"t":"2026-10-22T18:00:00Z","v":26197,"vw":11.263383},{"c":11.28,"h":11.315,"l":11.251,"n":225,"o":11.3,"t":"2026-10-22T18:15:00Z","v":17418,"vw":11.27737},{"c":11.31,"h":11.31,"l":11.26,"n":229,"o":11.27,"t":"2026-10-22T18:30:00Z","v":17096,"vw":11.277258},{"c":11.28,"h":11.31,"l":11.28,"n":318,"o":11.31,"t":"2026-10-22T18:45:00Z","v":17223,"vw":11.293457},{"c":11.28,"h":11.33,"l":11.24,"n":322,"o":11.26,"t":"2026-10-22T19:00:00Z","v":23137,"vw":11.28041},{"c":11.31,"h":11.32,"l":11.28,"n":300,"o":11.295,"t":"2026-10-22T19:15:00Z","v":17600,"vw":11.293624},{"c":11.19,"h":11.3,"l":11.13,"n":810,"o":11.29,"t":"2026-10-22T19:30:00Z","v":68915,"vw":11.21923},{"c":11.15,"h":11.265,"l":11.14,"n":1540,"o":11.19,"t":"2026-10-22T19:45:00Z","v":109219,"vw":11.180591},{"c":11.15,"h":11.16,"l":11.15,"n":22,"o":11.16,"t":"2026-10-22T20:00:00Z","v":65128,"vw":11.159647},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-22T22:15:00Z","v":1000,"vw":11.22},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-22T23:45:00Z","v":1000,"vw":11.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10580377548478571,"strike":15.211046381264934,"iv":0.765813506610823,"gamma":0.07428670360895247,"theta":-0.00755083147260064,"vega":0.005518336407997972,"rho":0.0007754494518488503,"breakevenPct":36.63559461864157},{"delta":0.15,"premium":0.375,"strike":22.65935116516564,"iv":1.9109088662150313,"gamma":0.03880897874608937,"theta":-0.024532608765103242,"vega":0.007335147074686653,"rho":0.0010177226941309873,"breakevenPct":105.48038505946154},{"delta":0.2,"premium":0.34224042657048426,"strike":17.543031992786318,"iv":1.3145501329275873,"gamma":0.09374598623356631,"theta":-0.018836142995974102,"vega":0.00865645511260001,"rho":0.0014672363230323047,"breakevenPct":59.547479209248905},{"delta":0.25,"premium":0.29771661675772004,"strike":14.203746256829003,"iv":0.8127880234821645,"gamma":0.1579168209267491,"theta":-0.01333045523863497,"vega":0.0098820324486726,"rho":0.0019228469596675084,"breakevenPct":29.361845437883332},{"delta":0.3,"premium":0.34062949405097376,"strike":12.373789434517358,"iv":0.5629879736667714,"gamma":0.18833241851768115,"theta":-0.010606126666077033,"vega":0.010471628272965815,"rho":0.002321773152643142,"breakevenPct":13.420329425230431},{"delta":0.35,"premium":0.4746254239195176,"strike":12.116104954000928,"iv":0.5756575379669483,"gamma":0.18358508693738576,"theta":-0.01077914808747553,"vega":0.010398720297177082,"rho":0.0026616509949443563,"breakevenPct":12.316952523821985},{"delta":0.4,"premium":0.6086213537880616,"strike":11.858420473484497,"iv":0.588327102267125,"gamma":0.17883775535709037,"theta":-0.010952169508874031,"vega":0.010325812321388347,"rho":0.003001528837245571,"breakevenPct":11.213575622413538},{"delta":0.45,"premium":0.7426172836566054,"strike":11.600735992968067,"iv":0.6009966665673018,"gamma":0.17409042377679498,"theta":-0.01112519093027253,"vega":0.010252904345599613,"rho":0.003341406679546785,"breakevenPct":10.110198721005094},{"delta":0.5,"premium":0.8766132135251492,"strike":11.343051512451636,"iv":0.6136662308674786,"gamma":0.1693430921964996,"theta":-0.011298212351671028,"vega":0.01017999636981088,"rho":0.0036812845218479997,"breakevenPct":9.006821819596649},{"delta":0.55,"premium":1.010609143393693,"strike":11.085367031935206,"iv":0.6263357951676554,"gamma":0.16459576061620418,"theta":-0.011471233773069526,"vega":0.010107088394022147,"rho":0.004021162364149214,"breakevenPct":7.903444918188202},{"delta":0.6,"premium":1.1446050732622368,"strike":10.827682551418775,"iv":0.6390053594678321,"gamma":0.15984842903590882,"theta":-0.011644255194468024,"vega":0.010034180418233413,"rho":0.004361040206450428,"breakevenPct":6.8000680167797585},{"delta":0.65,"premium":1.2786010031307806,"strike":10.569998070902344,"iv":0.651674923768009,"gamma":0.1551010974556134,"theta":-0.011817276615866523,"vega":0.009961272442444678,"rho":0.004700918048751643,"breakevenPct":5.696691115371312},{"delta":0.7,"premium":1.4125969329993247,"strike":10.312313590385914,"iv":0.6643444880681857,"gamma":0.150353765875318,"theta":-0.01199029803726502,"vega":0.009888364466655945,"rho":0.005040795891052857,"breakevenPct":4.593314213962868},{"delta":0.75,"premium":1.5465928628678687,"strike":10.054629109869484,"iv":0.6770140523683625,"gamma":0.14560643429502262,"theta":-0.01216331945866352,"vega":0.009815456490867212,"rho":0.005380673733354071,"breakevenPct":3.489937312554421},{"delta":0.8,"premium":2.587004872480538,"strike":9.036185835732821,"iv":1.0681443680811402,"gamma":0.10479702071061489,"theta":-0.015570360359198013,"vega":0.008684631917242659,"rho":0.005011625530055303,"breakevenPct":3.6859117592627775},{"delta":0.85,"premium":3.871275015222336,"strike":7.813071414073965,"iv":1.5610940737678658,"gamma":0.05428562567332418,"theta":-0.019847467414017824,"vega":0.007269190187855171,"rho":0.00445185103022456,"breakevenPct":4.2314578884594125},{"delta":0.9,"premium":5.68762562486104,"strike":5.9820146685091435,"iv":2.3417011327359463,"gamma":0.02621903312348324,"theta":-0.02163085531936471,"vega":0.00544282420300316,"rho":0.0034681619595319365,"breakevenPct":4.100270235238019}],"put":[{"delta":0.1,"premium":0.375,"strike":6.300994593181208,"iv":2.0841428450590174,"gamma":0.02985482696471059,"theta":-0.018550450629018254,"vega":0.005456346292197741,"rho":-0.0011915918921765777,"breakevenPct":47.136533513102506},{"delta":0.15,"premium":0.3797525780857637,"strike":7.975257808576367,"iv":1.4015721415742108,"gamma":0.06001441628102695,"theta":-0.01647937397430011,"vega":0.007185246790464112,"rho":-0.001645907066479832,"breakevenPct":32.2434859010651},{"delta":0.2,"premium":0.38952449985904375,"strike":8.952449985904375,"iv":1.085176320351136,"gamma":0.09659047019945025,"theta":-0.014655351785931331,"vega":0.008591980964950544,"rho":-0.0021035605021307406,"breakevenPct":23.613510383181705},{"delta":0.25,"premium":0.3992964216323239,"strike":9.929642163232383,"iv":0.7687804991280613,"gamma":0.13316652411787352,"theta":-0.01283132959756255,"vega":0.009998715139436978,"rho":-0.002561213937781649,"breakevenPct":14.983534865298317},{"delta":0.3,"premium":0.5206995793668364,"strike":10.25680761567412,"iv":0.731115430595528,"gamma":0.1405047155191499,"theta":-0.012453464688952844,"vega":0.010182178437015719,"rho":-0.0031032615794331937,"breakevenPct":13.148010380844937},{"delta":0.35,"premium":0.6507637812707548,"strike":10.533539960150542,"iv":0.7150760239096745,"gamma":0.14557445206995795,"theta":-0.01218780163825548,"vega":0.010270732787248174,"rho":-0.003651857047412374,"breakevenPct":11.839641580019746},{"delta":0.4,"premium":0.7808279831746734,"strike":10.810272304626965,"iv":0.6990366172238212,"gamma":0.150644188620766,"theta":-0.011922138587558114,"vega":0.01035928713748063,"rho":-0.0042004525153915544,"breakevenPct":10.531272779194554},{"delta":0.45,"premium":0.9108921850785919,"strike":11.087004649103386,"iv":0.6829972105379677,"gamma":0.15571392517157406,"theta":-0.011656475536860748,"vega":0.010447841487713083,"rho":-0.004749047983370735,"breakevenPct":9.222903978369363},{"delta":0.5,"premium":1.0409563869825105,"strike":11.36373699357981,"iv":0.6669578038521142,"gamma":0.16078366172238212,"theta":-0.011390812486163382,"vega":0.010536395837945538,"rho":-0.005297643451349915,"breakevenPct":7.914535177544172},{"delta":0.55,"premium":1.171020588886429,"strike":11.640469338056231,"iv":0.6509183971662608,"gamma":0.16585339827319018,"theta":-0.011125149435466017,"vega":0.010624950188177993,"rho":-0.005846238919329097,"breakevenPct":6.606166376718979},{"delta":0.6,"premium":1.3010847907903473,"strike":11.917201682532655,"iv":0.6348789904804073,"gamma":0.17092313482399824,"theta":-0.010859486384768652,"vega":0.010713504538410449,"rho":-0.006394834387308276,"breakevenPct":5.297797575893789},{"delta":0.65,"premium":1.4311489926942658,"strike":12.193934027009076,"iv":0.6188395837945538,"gamma":0.1759928713748063,"theta":-0.010593823334071287,"vega":0.010802058888642904,"rho":-0.006943429855287458,"breakevenPct":3.989428775068596},{"delta":0.7,"premium":1.5612131945981842,"strike":12.4706663714855,"iv":0.6028001771087005,"gamma":0.18106260792561435,"theta":-0.010328160283373921,"vega":0.010890613238875359,"rho":-0.007492025323266637,"breakevenPct":2.681059974243407},{"delta":0.75,"premium":3.3118998240935786,"strike":14.245627963913144,"iv":0.8658221200311582,"gamma":0.13859529476823523,"theta":-0.012507855708587121,"vega":0.009838870032010503,"rho":-0.009304243515881966,"breakevenPct":2.4645125796648966},{"delta":0.8,"premium":5.2547407906412085,"strike":16.198231950393172,"iv":1.161931873981,"gamma":0.09049159764098152,"theta":-0.014977492966514554,"vega":0.008651923759091601,"rho":-0.011266287221709187,"breakevenPct":2.377420519607808},{"delta":0.85,"premium":7.263171403908708,"strike":18.250706740956534,"iv":1.3628453880489915,"gamma":0.05352626097487892,"theta":-0.01499850571159599,"vega":0.007210880249680783,"rho":-0.013283531066877702,"breakevenPct":1.9845197408757789},{"delta":0.9,"premium":9.402791002982886,"strike":20.50293789787672,"iv":1.3733523549366553,"gamma":0.03883929117799126,"theta":-0.010121907590841011,"vega":0.005261604718621452,"rho":-0.01541118334780896,"breakevenPct":0.9799563345777476}]},"raw":{"call":[{"delta":0.1,"premium":0.10580377548478571,"strike":15.211046381264934,"iv":0.765813506610823,"gamma":0.07428670360895247,"theta":-0.00755083147260064,"vega":0.005518336407997972,"rho":0.0007754494518488503,"breakevenPct":36.63559461864157},{"delta":0.15,"premium":0.375,"strike":22.65935116516564,"iv":1.9109088662150313,"gamma":0.03880897874608937,"theta":-0.024532608765103242,"vega":0.007335147074686653,"rho":0.0010177226941309873,"breakevenPct":105.48038505946154},{"delta":0.2,"premium":0.34224042657048426,"strike":17.543031992786318,"iv":1.3145501329275873,"gamma":0.09374598623356631,"theta":-0.018836142995974102,"vega":0.00865645511260001,"rho":0.0014672363230323047,"breakevenPct":59.547479209248905},{"delta":0.25,"premium":0.29771661675772004,"strike":14.203746256829003,"iv":0.8127880234821645,"gamma":0.1579168209267491,"theta":-0.01333045523863497,"vega":0.0098820324486726,"rho":0.0019228469596675084,"breakevenPct":29.361845437883332},{"delta":0.3,"premium":0.34062949405097376,"strike":12.373789434517358,"iv":0.5629879736667714,"gamma":0.18833241851768115,"theta":-0.010606126666077033,"vega":0.010471628272965815,"rho":0.002321773152643142,"breakevenPct":13.420329425230431},{"delta":0.35,"premium":0.4746254239195176,"strike":12.116104954000928,"iv":0.5756575379669483,"gamma":0.18358508693738576,"theta":-0.01077914808747553,"vega":0.010398720297177082,"rho":0.0026616509949443563,"breakevenPct":12.316952523821985},{"delta":0.4,"premium":0.6086213537880616,"strike":11.858420473484497,"iv":0.588327102267125,"gamma":0.17883775535709037,"theta":-0.010952169508874031,"vega":0.010325812321388347,"rho":0.003001528837245571,"breakevenPct":11.213575622413538},{"delta":0.45,"premium":0.7426172836566054,"strike":11.600735992968067,"iv":0.6009966665673018,"gamma":0.17409042377679498,"theta":-0.01112519093027253,"vega":0.010252904345599613,"rho":0.003341406679546785,"breakevenPct":10.110198721005094},{"delta":0.5,"premium":0.8766132135251492,"strike":11.343051512451636,"iv":0.6136662308674786,"gamma":0.1693430921964996,"theta":-0.011298212351671028,"vega":0.01017999636981088,"rho":0.0036812845218479997,"breakevenPct":9.006821819596649},{"delta":0.55,"premium":1.010609143393693,"strike":11.085367031935206,"iv":0.6263357951676554,"gamma":0.16459576061620418,"theta":-0.011471233773069526,"vega":0.010107088394022147,"rho":0.004021162364149214,"breakevenPct":7.903444918188202},{"delta":0.6,"premium":1.1446050732622368,"strike":10.827682551418775,"iv":0.6390053594678321,"gamma":0.15984842903590882,"theta":-0.011644255194468024,"vega":0.010034180418233413,"rho":0.004361040206450428,"breakevenPct":6.8000680167797585},{"delta":0.65,"premium":1.2786010031307806,"strike":10.569998070902344,"iv":0.651674923768009,"gamma":0.1551010974556134,"theta":-0.011817276615866523,"vega":0.009961272442444678,"rho":0.004700918048751643,"breakevenPct":5.696691115371312},{"delta":0.7,"premium":1.4125969329993247,"strike":10.312313590385914,"iv":0.6643444880681857,"gamma":0.150353765875318,"theta":-0.01199029803726502,"vega":0.009888364466655945,"rho":0.005040795891052857,"breakevenPct":4.593314213962868},{"delta":0.75,"premium":1.5465928628678687,"strike":10.054629109869484,"iv":0.6770140523683625,"gamma":0.14560643429502262,"theta":-0.01216331945866352,"vega":0.009815456490867212,"rho":0.005380673733354071,"breakevenPct":3.489937312554421},{"delta":0.8,"premium":2.587004872480538,"strike":9.036185835732821,"iv":1.0681443680811402,"gamma":0.10479702071061489,"theta":-0.015570360359198013,"vega":0.008684631917242659,"rho":0.005011625530055303,"breakevenPct":3.6859117592627775},{"delta":0.85,"premium":3.871275015222336,"strike":7.813071414073965,"iv":1.5610940737678658,"gamma":0.05428562567332418,"theta":-0.019847467414017824,"vega":0.007269190187855171,"rho":0.00445185103022456,"breakevenPct":4.2314578884594125},{"delta":0.9,"premium":5.68762562486104,"strike":5.9820146685091435,"iv":2.3417011327359463,"gamma":0.02621903312348324,"theta":-0.02163085531936471,"vega":0.00544282420300316,"rho":0.0034681619595319365,"breakevenPct":4.100270235238019}],"put":[{"delta":0.1,"premium":0.375,"strike":6.300994593181208,"iv":2.0841428450590174,"gamma":0.02985482696471059,"theta":-0.018550450629018254,"vega":0.005456346292197741,"rho":-0.0011915918921765777,"breakevenPct":47.136533513102506},{"delta":0.15,"premium":0.3797525780857637,"strike":7.975257808576367,"iv":1.4015721415742108,"gamma":0.06001441628102695,"theta":-0.01647937397430011,"vega":0.007185246790464112,"rho":-0.001645907066479832,"breakevenPct":32.2434859010651},{"delta":0.2,"premium":0.38952449985904375,"strike":8.952449985904375,"iv":1.085176320351136,"gamma":0.09659047019945025,"theta":-0.014655351785931331,"vega":0.008591980964950544,"rho":-0.0021035605021307406,"breakevenPct":23.613510383181705},{"delta":0.25,"premium":0.3992964216323239,"strike":9.929642163232383,"iv":0.7687804991280613,"gamma":0.13316652411787352,"theta":-0.01283132959756255,"vega":0.009998715139436978,"rho":-0.002561213937781649,"breakevenPct":14.983534865298317},{"delta":0.3,"premium":0.5206995793668364,"strike":10.25680761567412,"iv":0.731115430595528,"gamma":0.1405047155191499,"theta":-0.012453464688952844,"vega":0.010182178437015719,"rho":-0.0031032615794331937,"breakevenPct":13.148010380844937},{"delta":0.35,"premium":0.6507637812707548,"strike":10.533539960150542,"iv":0.7150760239096745,"gamma":0.14557445206995795,"theta":-0.01218780163825548,"vega":0.010270732787248174,"rho":-0.003651857047412374,"breakevenPct":11.839641580019746},{"delta":0.4,"premium":0.7808279831746734,"strike":10.810272304626965,"iv":0.6990366172238212,"gamma":0.150644188620766,"theta":-0.011922138587558114,"vega":0.01035928713748063,"rho":-0.0042004525153915544,"breakevenPct":10.531272779194554},{"delta":0.45,"premium":0.9108921850785919,"strike":11.087004649103386,"iv":0.6829972105379677,"gamma":0.15571392517157406,"theta":-0.011656475536860748,"vega":0.010447841487713083,"rho":-0.004749047983370735,"breakevenPct":9.222903978369363},{"delta":0.5,"premium":1.0409563869825105,"strike":11.36373699357981,"iv":0.6669578038521142,"gamma":0.16078366172238212,"theta":-0.011390812486163382,"vega":0.010536395837945538,"rho":-0.005297643451349915,"breakevenPct":7.914535177544172},{"delta":0.55,"premium":1.171020588886429,"strike":11.640469338056231,"iv":0.6509183971662608,"gamma":0.16585339827319018,"theta":-0.011125149435466017,"vega":0.010624950188177993,"rho":-0.005846238919329097,"breakevenPct":6.606166376718979},{"delta":0.6,"premium":1.3010847907903473,"strike":11.917201682532655,"iv":0.6348789904804073,"gamma":0.17092313482399824,"theta":-0.010859486384768652,"vega":0.010713504538410449,"rho":-0.006394834387308276,"breakevenPct":5.297797575893789},{"delta":0.65,"premium":1.4311489926942658,"strike":12.193934027009076,"iv":0.6188395837945538,"gamma":0.1759928713748063,"theta":-0.010593823334071287,"vega":0.010802058888642904,"rho":-0.006943429855287458,"breakevenPct":3.989428775068596},{"delta":0.7,"premium":1.5612131945981842,"strike":12.4706663714855,"iv":0.6028001771087005,"gamma":0.18106260792561435,"theta":-0.010328160283373921,"vega":0.010890613238875359,"rho":-0.007492025323266637,"breakevenPct":2.681059974243407},{"delta":0.75,"premium":3.3118998240935786,"strike":14.245627963913144,"iv":0.8658221200311582,"gamma":0.13859529476823523,"theta":-0.012507855708587121,"vega":0.009838870032010503,"rho":-0.009304243515881966,"breakevenPct":2.4645125796648966},{"delta":0.8,"premium":5.2547407906412085,"strike":16.198231950393172,"iv":1.161931873981,"gamma":0.09049159764098152,"theta":-0.014977492966514554,"vega":0.008651923759091601,"rho":-0.011266287221709187,"breakevenPct":2.377420519607808},{"delta":0.85,"premium":7.263171403908708,"strike":18.250706740956534,"iv":1.3628453880489915,"gamma":0.05352626097487892,"theta":-0.01499850571159599,"vega":0.007210880249680783,"rho":-0.013283531066877702,"breakevenPct":1.9845197408757789},{"delta":0.9,"premium":9.402791002982886,"strike":20.50293789787672,"iv":1.3733523549366553,"gamma":0.03883929117799126,"theta":-0.010121907590841011,"vega":0.005261604718621452,"rho":-0.01541118334780896,"breakevenPct":0.9799563345777476}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}