{"symbol":"PESI","url":"https://intraalpha.com/companies/PESI","capturedAt":"2026-10-23T03:49:56.453Z","state":"ready","quote":{"symbol":"PESI","last_price":12.31,"prev_close":12.47,"regular_close":12.31,"change":-0.16,"change_pct":-1.2831,"regular_change":-0.16,"regular_change_pct":-1.2831,"extended_change":0,"extended_change_pct":0,"bid":9.72,"ask":13,"bid_size":100,"ask_size":2000,"volume":227361,"vwap":12.352421,"open":12.31,"high":12.68,"low":12.21,"close":12.31,"trade_count":4226,"last_trade_at":"2026-10-22T20:00:02.605954631Z","last_quote_at":"2026-10-22T23:55:41.573476957Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:49:47.410224283-04:00","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":"PESI","fetched_at":"2026-10-23T03:49:56.092998+00:00","name":"Perma-Fix Environmental Svcs Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"Perma-Fix Environmental Services, Inc., is an environmental and technical expertise company in the United States. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":261198000,"ebitda":-17227000,"pe_ratio":null,"peg_ratio":0,"book_value":2.75,"dividend_per_share":null,"dividend_yield":null,"eps":-0.96,"revenue_ttm":57180000,"gross_profit_ttm":-1615000,"profit_margin":-0.37,"operating_margin_ttm":-0.505,"return_on_assets_ttm":-0.124,"return_on_equity_ttm":-0.316,"quarterly_earnings_growth":-0.478,"quarterly_revenue_growth":-0.117,"analyst_target_price":30,"analyst_number":0,"beta":0.56,"fifty_two_week_high":21.32,"fifty_two_week_low":8.58,"fifty_day_ma":16.28,"two_hundred_day_ma":13.93,"shares_outstanding":21218400,"forward_pe":99.01,"price_to_sales":4.568,"price_to_book":5.74,"ev_to_revenue":5.59,"ev_to_ebitda":-31.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:49:56.092998+00:00"},"optionObservedAt":"2026-10-22T19:55:02.088Z","bars":[{"c":13.2,"h":13.35,"l":13,"n":95,"o":13.1273,"t":"2026-10-16T13:30:00Z","v":13671,"vw":13.206691},{"c":13.26,"h":13.26,"l":13.0001,"n":10,"o":13.0001,"t":"2026-10-16T13:35:00Z","v":291,"vw":13.115611},{"c":13.085,"h":13.16,"l":13.085,"n":35,"o":13.16,"t":"2026-10-16T13:45:00Z","v":1989,"vw":13.110893},{"c":13.085,"h":13.085,"l":13.085,"n":3,"o":13.085,"t":"2026-10-16T13:50:00Z","v":493,"vw":13.085},{"c":13.0249,"h":13.09,"l":13.0249,"n":8,"o":13.09,"t":"2026-10-16T14:00:00Z","v":424,"vw":13.05094},{"c":12.9,"h":13.02,"l":12.9,"n":44,"o":13.02,"t":"2026-10-16T14:05:00Z","v":3070,"vw":12.997847},{"c":12.875,"h":12.895,"l":12.875,"n":26,"o":12.895,"t":"2026-10-16T14:10:00Z","v":1455,"vw":12.882718},{"c":12.88,"h":12.885,"l":12.88,"n":7,"o":12.88,"t":"2026-10-16T14:15:00Z","v":692,"vw":12.880834},{"c":12.895,"h":12.895,"l":12.88,"n":14,"o":12.88,"t":"2026-10-16T14:20:00Z","v":399,"vw":12.8875},{"c":12.88,"h":12.91,"l":12.86,"n":25,"o":12.9,"t":"2026-10-16T14:25:00Z","v":1659,"vw":12.884615},{"c":12.91,"h":12.91,"l":12.91,"n":7,"o":12.91,"t":"2026-10-16T14:30:00Z","v":474,"vw":12.91},{"c":12.94,"h":12.95,"l":12.91,"n":35,"o":12.91,"t":"2026-10-16T14:35:00Z","v":931,"vw":12.932109},{"c":13.0975,"h":13.17,"l":12.97,"n":131,"o":12.97,"t":"2026-10-16T14:40:00Z","v":9390,"vw":13.085862},{"c":13.08,"h":13.14,"l":13.075,"n":27,"o":13.12,"t":"2026-10-16T14:45:00Z","v":1197,"vw":13.102383},{"c":13.06,"h":13.13,"l":13.06,"n":36,"o":13.075,"t":"2026-10-16T14:50:00Z","v":1708,"vw":13.098617},{"c":12.995,"h":13.06,"l":12.995,"n":24,"o":13.06,"t":"2026-10-16T14:55:00Z","v":1059,"vw":13.044936},{"c":12.915,"h":13.05,"l":12.915,"n":52,"o":13.05,"t":"2026-10-16T15:00:00Z","v":3641,"vw":12.966845},{"c":12.915,"h":12.97,"l":12.915,"n":56,"o":12.96,"t":"2026-10-16T15:05:00Z","v":2334,"vw":12.945311},{"c":12.915,"h":12.915,"l":12.915,"n":5,"o":12.915,"t":"2026-10-16T15:10:00Z","v":158,"vw":12.915},{"c":12.8083,"h":12.9,"l":12.8083,"n":51,"o":12.9,"t":"2026-10-16T15:20:00Z","v":2976,"vw":12.867488},{"c":12.88,"h":12.88,"l":12.855,"n":48,"o":12.855,"t":"2026-10-16T15:25:00Z","v":1544,"vw":12.864259},{"c":12.885,"h":12.885,"l":12.86,"n":12,"o":12.86,"t":"2026-10-16T15:30:00Z","v":298,"vw":12.8725},{"c":12.865,"h":12.87,"l":12.85,"n":61,"o":12.86,"t":"2026-10-16T15:35:00Z","v":3146,"vw":12.863202},{"c":12.84,"h":12.87,"l":12.84,"n":21,"o":12.865,"t":"2026-10-16T15:40:00Z","v":1392,"vw":12.856364},{"c":12.81,"h":12.85,"l":12.81,"n":39,"o":12.85,"t":"2026-10-16T15:45:00Z","v":821,"vw":12.83},{"c":12.75,"h":12.83,"l":12.75,"n":37,"o":12.83,"t":"2026-10-16T15:50:00Z","v":2014,"vw":12.805},{"c":12.69,"h":12.78,"l":12.69,"n":24,"o":12.78,"t":"2026-10-16T15:55:00Z","v":2181,"vw":12.753608},{"c":12.67,"h":12.69,"l":12.65,"n":45,"o":12.69,"t":"2026-10-16T16:00:00Z","v":3592,"vw":12.672492},{"c":12.63,"h":12.71,"l":12.63,"n":66,"o":12.71,"t":"2026-10-16T16:05:00Z","v":3719,"vw":12.671424},{"c":12.715,"h":12.75,"l":12.63,"n":78,"o":12.67,"t":"2026-10-16T16:10:00Z","v":4665,"vw":12.683673},{"c":12.72,"h":12.75,"l":12.685,"n":102,"o":12.75,"t":"2026-10-16T16:15:00Z","v":6286,"vw":12.713666},{"c":12.765,"h":12.835,"l":12.74,"n":194,"o":12.74,"t":"2026-10-16T16:20:00Z","v":12813,"vw":12.782286},{"c":12.705,"h":12.75,"l":12.705,"n":33,"o":12.74,"t":"2026-10-16T16:25:00Z","v":2729,"vw":12.737396},{"c":12.685,"h":12.69,"l":12.67,"n":75,"o":12.68,"t":"2026-10-16T16:30:00Z","v":2705,"vw":12.682769},{"c":12.64,"h":12.66,"l":12.615,"n":63,"o":12.66,"t":"2026-10-16T16:35:00Z","v":7970,"vw":12.633656},{"c":12.57,"h":12.6,"l":12.57,"n":45,"o":12.6,"t":"2026-10-16T16:40:00Z","v":2925,"vw":12.589519},{"c":12.61,"h":12.61,"l":12.57,"n":38,"o":12.57,"t":"2026-10-16T16:45:00Z","v":1770,"vw":12.58899},{"c":12.6,"h":12.605,"l":12.59,"n":34,"o":12.59,"t":"2026-10-16T16:50:00Z","v":1605,"vw":12.595652},{"c":12.5986,"h":12.6,"l":12.58,"n":10,"o":12.6,"t":"2026-10-16T16:55:00Z","v":2085,"vw":12.589746},{"c":12.57,"h":12.6,"l":12.57,"n":76,"o":12.6,"t":"2026-10-16T17:00:00Z","v":3083,"vw":12.587353},{"c":12.55,"h":12.55,"l":12.55,"n":7,"o":12.55,"t":"2026-10-16T17:05:00Z","v":144,"vw":12.55},{"c":12.625,"h":12.65,"l":12.545,"n":149,"o":12.55,"t":"2026-10-16T17:10:00Z","v":9176,"vw":12.593909},{"c":12.53,"h":12.64,"l":12.53,"n":188,"o":12.62,"t":"2026-10-16T17:15:00Z","v":26534,"vw":12.601687},{"c":12.545,"h":12.55,"l":12.53,"n":67,"o":12.53,"t":"2026-10-16T17:20:00Z","v":3871,"vw":12.540368},{"c":12.61,"h":12.61,"l":12.565,"n":34,"o":12.58,"t":"2026-10-16T17:25:00Z","v":2138,"vw":12.586},{"c":12.595,"h":12.63,"l":12.595,"n":30,"o":12.605,"t":"2026-10-16T17:30:00Z","v":1250,"vw":12.612674},{"c":12.575,"h":12.59,"l":12.555,"n":90,"o":12.57,"t":"2026-10-16T17:35:00Z","v":4581,"vw":12.568909},{"c":12.625,"h":12.63,"l":12.6,"n":91,"o":12.6,"t":"2026-10-16T17:40:00Z","v":2136,"vw":12.611655},{"c":12.58,"h":12.6,"l":12.58,"n":27,"o":12.6,"t":"2026-10-16T17:45:00Z","v":2055,"vw":12.583448},{"c":12.555,"h":12.57,"l":12.53,"n":12,"o":12.57,"t":"2026-10-16T17:50:00Z","v":1272,"vw":12.546969},{"c":12.48,"h":12.53,"l":12.47,"n":63,"o":12.53,"t":"2026-10-16T17:55:00Z","v":6096,"vw":12.490181},{"c":12.45,"h":12.48,"l":12.45,"n":14,"o":12.46,"t":"2026-10-16T18:00:00Z","v":538,"vw":12.46},{"c":12.44,"h":12.44,"l":12.43,"n":14,"o":12.43,"t":"2026-10-16T18:05:00Z","v":336,"vw":12.436667},{"c":12.44,"h":12.465,"l":12.44,"n":20,"o":12.465,"t":"2026-10-16T18:10:00Z","v":438,"vw":12.4525},{"c":12.44,"h":12.4899,"l":12.42,"n":61,"o":12.465,"t":"2026-10-16T18:15:00Z","v":2590,"vw":12.444938},{"c":12.42,"h":12.43,"l":12.42,"n":19,"o":12.43,"t":"2026-10-16T18:20:00Z","v":343,"vw":12.425},{"c":12.405,"h":12.44,"l":12.4,"n":96,"o":12.43,"t":"2026-10-16T18:25:00Z","v":4673,"vw":12.423518},{"c":12.43,"h":12.44,"l":12.37,"n":174,"o":12.38,"t":"2026-10-16T18:30:00Z","v":6878,"vw":12.406821},{"c":12.36,"h":12.425,"l":12.35,"n":97,"o":12.425,"t":"2026-10-16T18:35:00Z","v":9275,"vw":12.383394},{"c":12.34,"h":12.34,"l":12.33,"n":45,"o":12.34,"t":"2026-10-16T18:40:00Z","v":1706,"vw":12.331976},{"c":12.32,"h":12.32,"l":12.32,"n":19,"o":12.32,"t":"2026-10-16T18:45:00Z","v":209,"vw":12.32},{"c":12.39,"h":12.4,"l":12.32,"n":134,"o":12.32,"t":"2026-10-16T18:50:00Z","v":6568,"vw":12.373098},{"c":12.37,"h":12.38,"l":12.37,"n":22,"o":12.37,"t":"2026-10-16T18:55:00Z","v":1325,"vw":12.372222},{"c":12.36,"h":12.37,"l":12.34,"n":98,"o":12.37,"t":"2026-10-16T19:00:00Z","v":5349,"vw":12.350429},{"c":12.33,"h":12.37,"l":12.29,"n":170,"o":12.35,"t":"2026-10-16T19:05:00Z","v":16358,"vw":12.331021},{"c":12.34,"h":12.36,"l":12.34,"n":45,"o":12.34,"t":"2026-10-16T19:10:00Z","v":1311,"vw":12.353333},{"c":12.31,"h":12.36,"l":12.31,"n":43,"o":12.35,"t":"2026-10-16T19:15:00Z","v":1961,"vw":12.345715},{"c":12.335,"h":12.3599,"l":12.31,"n":43,"o":12.335,"t":"2026-10-16T19:20:00Z","v":1767,"vw":12.339471},{"c":12.34,"h":12.37,"l":12.33,"n":129,"o":12.33,"t":"2026-10-16T19:25:00Z","v":5774,"vw":12.350647},{"c":12.26,"h":12.34,"l":12.26,"n":66,"o":12.34,"t":"2026-10-16T19:30:00Z","v":1843,"vw":12.307},{"c":12.32,"h":12.32,"l":12.26,"n":150,"o":12.275,"t":"2026-10-16T19:35:00Z","v":5226,"vw":12.304068},{"c":12.25,"h":12.33,"l":12.25,"n":144,"o":12.33,"t":"2026-10-16T19:40:00Z","v":7241,"vw":12.298524},{"c":12.27,"h":12.28,"l":12.22,"n":143,"o":12.265,"t":"2026-10-16T19:45:00Z","v":5740,"vw":12.253136},{"c":12.315,"h":12.325,"l":12.3,"n":138,"o":12.31,"t":"2026-10-16T19:50:00Z","v":5738,"vw":12.311333},{"c":12.32,"h":12.335,"l":12.28,"n":453,"o":12.3,"t":"2026-10-16T19:55:00Z","v":18903,"vw":12.316258},{"c":12.31,"h":12.31,"l":12.31,"n":8,"o":12.31,"t":"2026-10-16T20:00:00Z","v":32274,"vw":12.31},{"c":12.555,"h":12.555,"l":12.35,"n":6,"o":12.35,"t":"2026-10-19T13:30:00Z","v":1162,"vw":12.368046},{"c":12.38,"h":12.38,"l":12.38,"n":5,"o":12.38,"t":"2026-10-19T13:35:00Z","v":120,"vw":12.38},{"c":12.32,"h":12.45,"l":12.27,"n":33,"o":12.31,"t":"2026-10-19T13:40:00Z","v":2194,"vw":12.337622},{"c":12.26,"h":12.3125,"l":12.26,"n":6,"o":12.3125,"t":"2026-10-19T13:45:00Z","v":352,"vw":12.28625},{"c":12.15,"h":12.28,"l":12.115,"n":40,"o":12.28,"t":"2026-10-19T13:50:00Z","v":3576,"vw":12.159802},{"c":12.15,"h":12.16,"l":12.08,"n":42,"o":12.115,"t":"2026-10-19T13:55:00Z","v":2228,"vw":12.134648},{"c":12.165,"h":12.165,"l":12.16,"n":14,"o":12.16,"t":"2026-10-19T14:00:00Z","v":627,"vw":12.164014},{"c":12.16,"h":12.19,"l":12.16,"n":51,"o":12.19,"t":"2026-10-19T14:05:00Z","v":2569,"vw":12.176461},{"c":12.15,"h":12.15,"l":12.11,"n":51,"o":12.145,"t":"2026-10-19T14:10:00Z","v":1244,"vw":12.12977},{"c":12.2427,"h":12.2427,"l":12.115,"n":28,"o":12.115,"t":"2026-10-19T14:15:00Z","v":2951,"vw":12.164761},{"c":12.25,"h":12.25,"l":12.18,"n":14,"o":12.2,"t":"2026-10-19T14:20:00Z","v":1531,"vw":12.202307},{"c":12.16,"h":12.26,"l":12.16,"n":77,"o":12.235,"t":"2026-10-19T14:25:00Z","v":4110,"vw":12.22363},{"c":12.26,"h":12.26,"l":12.16,"n":53,"o":12.165,"t":"2026-10-19T14:30:00Z","v":4242,"vw":12.217032},{"c":12.26,"h":12.26,"l":12.26,"n":20,"o":12.26,"t":"2026-10-19T14:35:00Z","v":840,"vw":12.26},{"c":12.255,"h":12.255,"l":12.25,"n":8,"o":12.25,"t":"2026-10-19T14:40:00Z","v":720,"vw":12.251429},{"c":12.33,"h":12.41,"l":12.275,"n":82,"o":12.2884,"t":"2026-10-19T14:45:00Z","v":7874,"vw":12.335055},{"c":12.28,"h":12.43,"l":12.28,"n":171,"o":12.38,"t":"2026-10-19T14:50:00Z","v":13599,"vw":12.388981},{"c":12.245,"h":12.26,"l":12.22,"n":29,"o":12.25,"t":"2026-10-19T14:55:00Z","v":1493,"vw":12.252611},{"c":12.225,"h":12.25,"l":12.21,"n":45,"o":12.245,"t":"2026-10-19T15:00:00Z","v":3367,"vw":12.233464},{"c":12.24,"h":12.27,"l":12.225,"n":18,"o":12.225,"t":"2026-10-19T15:05:00Z","v":835,"vw":12.236112},{"c":12.2375,"h":12.2375,"l":12.2,"n":6,"o":12.225,"t":"2026-10-19T15:10:00Z","v":309,"vw":12.220833},{"c":12.02,"h":12.24,"l":11.99,"n":980,"o":12.24,"t":"2026-10-19T15:15:00Z","v":75776,"vw":12.117912},{"c":11.98,"h":12.01,"l":11.9,"n":378,"o":12.01,"t":"2026-10-19T15:20:00Z","v":28623,"vw":11.935019},{"c":12,"h":12,"l":11.93,"n":49,"o":11.93,"t":"2026-10-19T15:25:00Z","v":2500,"vw":11.9785},{"c":11.96,"h":12,"l":11.96,"n":25,"o":12,"t":"2026-10-19T15:30:00Z","v":1036,"vw":11.973077},{"c":12.02,"h":12.02,"l":11.96,"n":30,"o":11.99,"t":"2026-10-19T15:35:00Z","v":2071,"vw":12.005639},{"c":12.11,"h":12.11,"l":12.02,"n":124,"o":12.02,"t":"2026-10-19T15:40:00Z","v":7470,"vw":12.056413},{"c":12.105,"h":12.13,"l":12.09,"n":28,"o":12.105,"t":"2026-10-19T15:45:00Z","v":1677,"vw":12.106334},{"c":12.13,"h":12.13,"l":12.105,"n":21,"o":12.105,"t":"2026-10-19T15:50:00Z","v":907,"vw":12.125098},{"c":12.14,"h":12.14,"l":12.07,"n":22,"o":12.07,"t":"2026-10-19T15:55:00Z","v":790,"vw":12.106667},{"c":12.09,"h":12.09,"l":12.06,"n":71,"o":12.07,"t":"2026-10-19T16:00:00Z","v":3599,"vw":12.067545},{"c":12.07,"h":12.09,"l":12.05,"n":78,"o":12.08,"t":"2026-10-19T16:05:00Z","v":5021,"vw":12.070159},{"c":12.025,"h":12.07,"l":12.025,"n":61,"o":12.07,"t":"2026-10-19T16:10:00Z","v":4686,"vw":12.043418},{"c":11.98,"h":12.09,"l":11.98,"n":128,"o":12.025,"t":"2026-10-19T16:15:00Z","v":16118,"vw":12.023695},{"c":11.94,"h":11.945,"l":11.9,"n":14,"o":11.92,"t":"2026-10-19T16:20:00Z","v":819,"vw":11.935},{"c":11.955,"h":11.955,"l":11.95,"n":10,"o":11.95,"t":"2026-10-19T16:25:00Z","v":331,"vw":11.953333},{"c":11.94,"h":11.94,"l":11.92,"n":5,"o":11.92,"t":"2026-10-19T16:30:00Z","v":219,"vw":11.93},{"c":11.96,"h":11.98,"l":11.94,"n":93,"o":11.94,"t":"2026-10-19T16:35:00Z","v":5569,"vw":11.965038},{"c":11.985,"h":11.99,"l":11.93,"n":126,"o":11.93,"t":"2026-10-19T16:45:00Z","v":4348,"vw":11.975474},{"c":11.96,"h":11.97,"l":11.96,"n":32,"o":11.97,"t":"2026-10-19T16:55:00Z","v":961,"vw":11.965146},{"c":11.96,"h":11.96,"l":11.96,"n":18,"o":11.96,"t":"2026-10-19T17:00:00Z","v":755,"vw":11.96},{"c":11.96,"h":11.975,"l":11.96,"n":56,"o":11.96,"t":"2026-10-19T17:05:00Z","v":2350,"vw":11.961096},{"c":11.98,"h":11.98,"l":11.98,"n":12,"o":11.98,"t":"2026-10-19T17:10:00Z","v":346,"vw":11.98},{"c":11.975,"h":11.99,"l":11.945,"n":38,"o":11.96,"t":"2026-10-19T17:15:00Z","v":1569,"vw":11.963333},{"c":11.965,"h":11.98,"l":11.96,"n":93,"o":11.98,"t":"2026-10-19T17:20:00Z","v":3519,"vw":11.967051},{"c":11.98,"h":11.98,"l":11.965,"n":44,"o":11.965,"t":"2026-10-19T17:25:00Z","v":1620,"vw":11.9785},{"c":11.965,"h":11.965,"l":11.96,"n":29,"o":11.96,"t":"2026-10-19T17:30:00Z","v":850,"vw":11.964117},{"c":11.9343,"h":11.95,"l":11.9343,"n":26,"o":11.95,"t":"2026-10-19T17:40:00Z","v":637,"vw":11.941921},{"c":11.91,"h":11.94,"l":11.91,"n":42,"o":11.93,"t":"2026-10-19T17:45:00Z","v":1836,"vw":11.926364},{"c":11.92,"h":11.93,"l":11.92,"n":43,"o":11.93,"t":"2026-10-19T17:50:00Z","v":1710,"vw":11.92823},{"c":11.935,"h":11.935,"l":11.92,"n":36,"o":11.92,"t":"2026-10-19T17:55:00Z","v":1635,"vw":11.929223},{"c":11.935,"h":11.935,"l":11.935,"n":3,"o":11.935,"t":"2026-10-19T18:00:00Z","v":217,"vw":11.935},{"c":11.935,"h":11.935,"l":11.935,"n":6,"o":11.935,"t":"2026-10-19T18:05:00Z","v":358,"vw":11.935},{"c":11.92,"h":11.93,"l":11.92,"n":24,"o":11.93,"t":"2026-10-19T18:10:00Z","v":1347,"vw":11.921667},{"c":11.91,"h":11.915,"l":11.9,"n":24,"o":11.915,"t":"2026-10-19T18:15:00Z","v":942,"vw":11.905669},{"c":11.93,"h":11.938,"l":11.91,"n":46,"o":11.92,"t":"2026-10-19T18:20:00Z","v":3335,"vw":11.929209},{"c":11.925,"h":11.925,"l":11.925,"n":30,"o":11.925,"t":"2026-10-19T18:25:00Z","v":599,"vw":11.925},{"c":11.93,"h":11.94,"l":11.925,"n":36,"o":11.94,"t":"2026-10-19T18:30:00Z","v":1699,"vw":11.935124},{"c":11.91,"h":11.93,"l":11.91,"n":31,"o":11.93,"t":"2026-10-19T18:35:00Z","v":1267,"vw":11.92},{"c":11.91,"h":11.935,"l":11.91,"n":66,"o":11.92,"t":"2026-10-19T18:40:00Z","v":3030,"vw":11.924179},{"c":11.93,"h":11.94,"l":11.915,"n":63,"o":11.93,"t":"2026-10-19T18:45:00Z","v":3150,"vw":11.929207},{"c":11.96,"h":11.96,"l":11.91,"n":117,"o":11.93,"t":"2026-10-19T18:50:00Z","v":7676,"vw":11.928428},{"c":11.925,"h":11.95,"l":11.925,"n":44,"o":11.95,"t":"2026-10-19T18:55:00Z","v":1323,"vw":11.941551},{"c":11.935,"h":11.94,"l":11.925,"n":58,"o":11.925,"t":"2026-10-19T19:00:00Z","v":3401,"vw":11.935988},{"c":11.93,"h":11.935,"l":11.93,"n":28,"o":11.935,"t":"2026-10-19T19:05:00Z","v":822,"vw":11.933054},{"c":11.9234,"h":11.94,"l":11.91,"n":22,"o":11.91,"t":"2026-10-19T19:10:00Z","v":1014,"vw":11.925223},{"c":11.94,"h":11.96,"l":11.92,"n":86,"o":11.92,"t":"2026-10-19T19:15:00Z","v":5111,"vw":11.938749},{"c":11.93,"h":11.94,"l":11.92,"n":74,"o":11.92,"t":"2026-10-19T19:20:00Z","v":14745,"vw":11.921332},{"c":12.03,"h":12.03,"l":11.91,"n":129,"o":11.91,"t":"2026-10-19T19:25:00Z","v":8334,"vw":11.974409},{"c":12.105,"h":12.11,"l":12.03,"n":125,"o":12.04,"t":"2026-10-19T19:30:00Z","v":10134,"vw":12.073408},{"c":12.11,"h":12.13,"l":12.11,"n":11,"o":12.13,"t":"2026-10-19T19:35:00Z","v":388,"vw":12.121111},{"c":12.13,"h":12.13,"l":12.105,"n":101,"o":12.13,"t":"2026-10-19T19:40:00Z","v":5494,"vw":12.118506},{"c":12.13,"h":12.15,"l":12.1,"n":121,"o":12.11,"t":"2026-10-19T19:45:00Z","v":7803,"vw":12.124129},{"c":12.13,"h":12.13,"l":12.08,"n":281,"o":12.11,"t":"2026-10-19T19:50:00Z","v":10729,"vw":12.105391},{"c":12.045,"h":12.14,"l":12.045,"n":546,"o":12.13,"t":"2026-10-19T19:55:00Z","v":30784,"vw":12.086857},{"c":12.06,"h":12.06,"l":12.06,"n":10,"o":12.06,"t":"2026-10-19T20:00:00Z","v":32580,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-20T12:05:00Z","v":1701,"vw":12.06},{"c":12,"h":12.08,"l":12,"n":6,"o":12.08,"t":"2026-10-20T13:30:00Z","v":1023,"vw":12.04993},{"c":12,"h":12.185,"l":12,"n":18,"o":12.01,"t":"2026-10-20T13:35:00Z","v":2190,"vw":12.057619},{"c":11.93,"h":12,"l":11.9,"n":30,"o":12,"t":"2026-10-20T13:40:00Z","v":2645,"vw":11.92704},{"c":12.03,"h":12.03,"l":11.9,"n":7,"o":12.03,"t":"2026-10-20T13:45:00Z","v":4320,"vw":12.024651},{"c":11.92,"h":11.92,"l":11.92,"n":3,"o":11.92,"t":"2026-10-20T13:50:00Z","v":112,"vw":11.92},{"c":12.11,"h":12.11,"l":12.01,"n":8,"o":12.01,"t":"2026-10-20T13:55:00Z","v":739,"vw":12.023736},{"c":11.96,"h":12.04,"l":11.96,"n":12,"o":12.04,"t":"2026-10-20T14:00:00Z","v":4396,"vw":12.038148},{"c":11.945,"h":12.02,"l":11.945,"n":29,"o":12.005,"t":"2026-10-20T14:05:00Z","v":2089,"vw":11.991869},{"c":11.9,"h":11.98,"l":11.9,"n":45,"o":11.945,"t":"2026-10-20T14:10:00Z","v":4299,"vw":11.914439},{"c":11.93,"h":11.945,"l":11.9,"n":58,"o":11.93,"t":"2026-10-20T14:15:00Z","v":10094,"vw":11.908962},{"c":11.93,"h":11.955,"l":11.88,"n":91,"o":11.945,"t":"2026-10-20T14:20:00Z","v":5344,"vw":11.924918},{"c":12.0763,"h":12.0763,"l":11.935,"n":51,"o":11.935,"t":"2026-10-20T14:25:00Z","v":8594,"vw":12.007035},{"c":12.1,"h":12.12,"l":12.05,"n":59,"o":12.05,"t":"2026-10-20T14:30:00Z","v":13605,"vw":12.092889},{"c":12.08,"h":12.11,"l":12.08,"n":8,"o":12.11,"t":"2026-10-20T14:35:00Z","v":440,"vw":12.101124},{"c":12.04,"h":12.04,"l":12.04,"n":18,"o":12.04,"t":"2026-10-20T14:40:00Z","v":547,"vw":12.04},{"c":12.175,"h":12.19,"l":12.07,"n":102,"o":12.07,"t":"2026-10-20T14:45:00Z","v":6416,"vw":12.120108},{"c":12.19,"h":12.22,"l":12.175,"n":31,"o":12.2199,"t":"2026-10-20T14:50:00Z","v":3491,"vw":12.193996},{"c":12.12,"h":12.16,"l":12.12,"n":61,"o":12.16,"t":"2026-10-20T15:00:00Z","v":2334,"vw":12.148667},{"c":12.13,"h":12.17,"l":12.13,"n":63,"o":12.1599,"t":"2026-10-20T15:05:00Z","v":2359,"vw":12.148811},{"c":12.03,"h":12.14,"l":12.03,"n":117,"o":12.13,"t":"2026-10-20T15:10:00Z","v":12682,"vw":12.117357},{"c":12.105,"h":12.105,"l":12.035,"n":61,"o":12.035,"t":"2026-10-20T15:15:00Z","v":2799,"vw":12.070817},{"c":12.115,"h":12.115,"l":12.065,"n":33,"o":12.065,"t":"2026-10-20T15:25:00Z","v":1745,"vw":12.108131},{"c":12.07,"h":12.115,"l":12.07,"n":48,"o":12.115,"t":"2026-10-20T15:30:00Z","v":1766,"vw":12.09802},{"c":12.03,"h":12.04,"l":12.03,"n":9,"o":12.04,"t":"2026-10-20T15:35:00Z","v":293,"vw":12.035},{"c":12.13,"h":12.15,"l":12.0999,"n":59,"o":12.1,"t":"2026-10-20T15:40:00Z","v":4088,"vw":12.105764},{"c":12.14,"h":12.17,"l":12.0999,"n":90,"o":12.13,"t":"2026-10-20T15:45:00Z","v":24352,"vw":12.107567},{"c":12.15,"h":12.15,"l":12.105,"n":61,"o":12.12,"t":"2026-10-20T15:50:00Z","v":11807,"vw":12.138052},{"c":12.15,"h":12.16,"l":12.135,"n":41,"o":12.145,"t":"2026-10-20T15:55:00Z","v":2475,"vw":12.152381},{"c":12.15,"h":12.22,"l":12.14,"n":96,"o":12.18,"t":"2026-10-20T16:00:00Z","v":20714,"vw":12.189742},{"c":12.15,"h":12.18,"l":12.145,"n":35,"o":12.15,"t":"2026-10-20T16:05:00Z","v":2469,"vw":12.152778},{"c":12.1,"h":12.11,"l":12.075,"n":64,"o":12.11,"t":"2026-10-20T16:10:00Z","v":3630,"vw":12.099368},{"c":12.115,"h":12.16,"l":12.07,"n":87,"o":12.07,"t":"2026-10-20T16:15:00Z","v":5379,"vw":12.132026},{"c":12.04,"h":12.08,"l":12.04,"n":70,"o":12.07,"t":"2026-10-20T16:25:00Z","v":4466,"vw":12.064252},{"c":12.075,"h":12.095,"l":12.05,"n":45,"o":12.05,"t":"2026-10-20T16:30:00Z","v":5262,"vw":12.064846},{"c":12.05,"h":12.1,"l":12.05,"n":59,"o":12.07,"t":"2026-10-20T16:35:00Z","v":10948,"vw":12.072094},{"c":12.025,"h":12.025,"l":12.01,"n":12,"o":12.01,"t":"2026-10-20T16:40:00Z","v":825,"vw":12.016176},{"c":11.99,"h":12.02,"l":11.99,"n":78,"o":12.02,"t":"2026-10-20T16:45:00Z","v":2649,"vw":12.001392},{"c":11.99,"h":12.0125,"l":11.99,"n":24,"o":12.0125,"t":"2026-10-20T16:50:00Z","v":1135,"vw":11.99538},{"c":11.98,"h":11.98,"l":11.97,"n":22,"o":11.98,"t":"2026-10-20T16:55:00Z","v":1002,"vw":11.978549},{"c":11.99,"h":12,"l":11.97,"n":51,"o":11.97,"t":"2026-10-20T17:00:00Z","v":1999,"vw":11.987333},{"c":11.99,"h":11.995,"l":11.99,"n":29,"o":11.99,"t":"2026-10-20T17:05:00Z","v":790,"vw":11.991667},{"c":12.07,"h":12.07,"l":12,"n":54,"o":12,"t":"2026-10-20T17:10:00Z","v":3646,"vw":12.025474},{"c":12.2,"h":12.2,"l":12.07,"n":68,"o":12.07,"t":"2026-10-20T17:15:00Z","v":4836,"vw":12.125162},{"c":12.17,"h":12.21,"l":12.17,"n":11,"o":12.21,"t":"2026-10-20T17:20:00Z","v":600,"vw":12.184444},{"c":12.16,"h":12.16,"l":12.16,"n":11,"o":12.16,"t":"2026-10-20T17:25:00Z","v":487,"vw":12.16},{"c":12.15,"h":12.165,"l":12.15,"n":37,"o":12.15,"t":"2026-10-20T17:30:00Z","v":1751,"vw":12.150991},{"c":12.13,"h":12.13,"l":12.12,"n":7,"o":12.12,"t":"2026-10-20T17:35:00Z","v":2547,"vw":12.129583},{"c":12.2,"h":12.21,"l":12.17,"n":56,"o":12.17,"t":"2026-10-20T17:40:00Z","v":7211,"vw":12.19412},{"c":12.25,"h":12.27,"l":12.25,"n":31,"o":12.2569,"t":"2026-10-20T17:45:00Z","v":1499,"vw":12.25704},{"c":12.23,"h":12.26,"l":12.23,"n":29,"o":12.245,"t":"2026-10-20T17:50:00Z","v":2572,"vw":12.248484},{"c":12.3,"h":12.3,"l":12.25,"n":51,"o":12.25,"t":"2026-10-20T17:55:00Z","v":5637,"vw":12.258715},{"c":12.28,"h":12.3,"l":12.28,"n":38,"o":12.29,"t":"2026-10-20T18:00:00Z","v":2413,"vw":12.292589},{"c":12.28,"h":12.28,"l":12.28,"n":3,"o":12.28,"t":"2026-10-20T18:05:00Z","v":191,"vw":12.28},{"c":12.33,"h":12.33,"l":12.29,"n":85,"o":12.29,"t":"2026-10-20T18:10:00Z","v":15849,"vw":12.307473},{"c":12.4,"h":12.4,"l":12.375,"n":73,"o":12.375,"t":"2026-10-20T18:15:00Z","v":2260,"vw":12.379552},{"c":12.375,"h":12.4,"l":12.375,"n":217,"o":12.375,"t":"2026-10-20T18:20:00Z","v":5924,"vw":12.38902},{"c":12.34,"h":12.37,"l":12.305,"n":166,"o":12.34,"t":"2026-10-20T18:25:00Z","v":5722,"vw":12.33692},{"c":12.32,"h":12.37,"l":12.32,"n":99,"o":12.3483,"t":"2026-10-20T18:30:00Z","v":2723,"vw":12.337325},{"c":12.32,"h":12.35,"l":12.32,"n":48,"o":12.32,"t":"2026-10-20T18:35:00Z","v":798,"vw":12.3275},{"c":12.36,"h":12.36,"l":12.33,"n":46,"o":12.33,"t":"2026-10-20T18:40:00Z","v":3638,"vw":12.343295},{"c":12.37,"h":12.37,"l":12.37,"n":27,"o":12.37,"t":"2026-10-20T18:45:00Z","v":164,"vw":12.37},{"c":12.37,"h":12.37,"l":12.34,"n":108,"o":12.34,"t":"2026-10-20T18:55:00Z","v":3883,"vw":12.367208},{"c":12.37,"h":12.38,"l":12.355,"n":157,"o":12.38,"t":"2026-10-20T19:00:00Z","v":5209,"vw":12.377538},{"c":12.42,"h":12.42,"l":12.39,"n":57,"o":12.39,"t":"2026-10-20T19:05:00Z","v":2925,"vw":12.404532},{"c":12.42,"h":12.44,"l":12.42,"n":19,"o":12.44,"t":"2026-10-20T19:10:00Z","v":726,"vw":12.43},{"c":12.355,"h":12.43,"l":12.35,"n":84,"o":12.428,"t":"2026-10-20T19:15:00Z","v":12674,"vw":12.401964},{"c":12.335,"h":12.37,"l":12.335,"n":52,"o":12.37,"t":"2026-10-20T19:20:00Z","v":2298,"vw":12.352958},{"c":12.37,"h":12.38,"l":12.335,"n":77,"o":12.335,"t":"2026-10-20T19:25:00Z","v":3744,"vw":12.366765},{"c":12.39,"h":12.39,"l":12.39,"n":36,"o":12.39,"t":"2026-10-20T19:30:00Z","v":1046,"vw":12.39},{"c":12.36,"h":12.36,"l":12.36,"n":7,"o":12.36,"t":"2026-10-20T19:35:00Z","v":468,"vw":12.36},{"c":12.45,"h":12.45,"l":12.36,"n":70,"o":12.36,"t":"2026-10-20T19:40:00Z","v":2833,"vw":12.415714},{"c":12.41,"h":12.42,"l":12.41,"n":31,"o":12.42,"t":"2026-10-20T19:45:00Z","v":1222,"vw":12.416667},{"c":12.41,"h":12.41,"l":12.385,"n":106,"o":12.41,"t":"2026-10-20T19:50:00Z","v":4811,"vw":12.399359},{"c":12.38,"h":12.415,"l":12.38,"n":368,"o":12.39,"t":"2026-10-20T19:55:00Z","v":23874,"vw":12.393719},{"c":12.38,"h":12.38,"l":12.38,"n":10,"o":12.38,"t":"2026-10-20T20:00:00Z","v":25093,"vw":12.38},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-20T21:10:00Z","v":100,"vw":12.14},{"c":12.48,"h":12.53,"l":12.3,"n":9,"o":12.53,"t":"2026-10-21T13:30:00Z","v":1217,"vw":12.505243},{"c":12.39,"h":12.395,"l":12.39,"n":4,"o":12.395,"t":"2026-10-21T13:35:00Z","v":208,"vw":12.3925},{"c":12.2869,"h":12.45,"l":12.285,"n":35,"o":12.45,"t":"2026-10-21T13:40:00Z","v":2626,"vw":12.32628},{"c":12.465,"h":12.5,"l":12.25,"n":52,"o":12.37,"t":"2026-10-21T13:45:00Z","v":3190,"vw":12.408117},{"c":12.465,"h":12.5,"l":12.46,"n":15,"o":12.5,"t":"2026-10-21T13:55:00Z","v":626,"vw":12.4725},{"c":12.4665,"h":12.4665,"l":12.46,"n":18,"o":12.465,"t":"2026-10-21T14:00:00Z","v":601,"vw":12.464125},{"c":12.49,"h":12.49,"l":12.42,"n":18,"o":12.42,"t":"2026-10-21T14:05:00Z","v":1466,"vw":12.446563},{"c":12.51,"h":12.55,"l":12.45,"n":58,"o":12.48,"t":"2026-10-21T14:10:00Z","v":1776,"vw":12.498174},{"c":12.56,"h":12.56,"l":12.56,"n":5,"o":12.56,"t":"2026-10-21T14:15:00Z","v":161,"vw":12.56},{"c":12.515,"h":12.515,"l":12.515,"n":6,"o":12.515,"t":"2026-10-21T14:25:00Z","v":121,"vw":12.515},{"c":12.525,"h":12.525,"l":12.525,"n":8,"o":12.525,"t":"2026-10-21T14:30:00Z","v":190,"vw":12.525},{"c":12.515,"h":12.54,"l":12.515,"n":5,"o":12.54,"t":"2026-10-21T14:35:00Z","v":245,"vw":12.5275},{"c":12.54,"h":12.54,"l":12.54,"n":31,"o":12.54,"t":"2026-10-21T14:40:00Z","v":1516,"vw":12.54},{"c":12.61,"h":12.615,"l":12.54,"n":113,"o":12.54,"t":"2026-10-21T14:45:00Z","v":5702,"vw":12.582421},{"c":12.625,"h":12.66,"l":12.59,"n":51,"o":12.605,"t":"2026-10-21T14:50:00Z","v":1354,"vw":12.627222},{"c":12.515,"h":12.65,"l":12.515,"n":110,"o":12.625,"t":"2026-10-21T14:55:00Z","v":4189,"vw":12.593392},{"c":12.51,"h":12.55,"l":12.5,"n":49,"o":12.52,"t":"2026-10-21T15:00:00Z","v":2917,"vw":12.51578},{"c":12.45,"h":12.5,"l":12.435,"n":27,"o":12.5,"t":"2026-10-21T15:05:00Z","v":1203,"vw":12.472},{"c":12.485,"h":12.485,"l":12.485,"n":31,"o":12.485,"t":"2026-10-21T15:10:00Z","v":746,"vw":12.485},{"c":12.435,"h":12.48,"l":12.435,"n":19,"o":12.44,"t":"2026-10-21T15:15:00Z","v":499,"vw":12.45875},{"c":12.465,"h":12.48,"l":12.45,"n":118,"o":12.48,"t":"2026-10-21T15:20:00Z","v":5828,"vw":12.464966},{"c":12.48,"h":12.49,"l":12.465,"n":64,"o":12.465,"t":"2026-10-21T15:25:00Z","v":4025,"vw":12.480891},{"c":12.48,"h":12.5,"l":12.48,"n":20,"o":12.5,"t":"2026-10-21T15:30:00Z","v":429,"vw":12.493115},{"c":12.5,"h":12.5,"l":12.5,"n":9,"o":12.5,"t":"2026-10-21T15:35:00Z","v":246,"vw":12.5},{"c":12.53,"h":12.53,"l":12.49,"n":101,"o":12.5,"t":"2026-10-21T15:40:00Z","v":4197,"vw":12.510604},{"c":12.52,"h":12.555,"l":12.52,"n":39,"o":12.555,"t":"2026-10-21T15:45:00Z","v":1814,"vw":12.538522},{"c":12.55,"h":12.56,"l":12.55,"n":9,"o":12.56,"t":"2026-10-21T15:50:00Z","v":304,"vw":12.55505},{"c":12.55,"h":12.55,"l":12.55,"n":5,"o":12.55,"t":"2026-10-21T15:55:00Z","v":109,"vw":12.55},{"c":12.52,"h":12.52,"l":12.52,"n":7,"o":12.52,"t":"2026-10-21T16:00:00Z","v":216,"vw":12.52},{"c":12.53,"h":12.53,"l":12.51,"n":34,"o":12.51,"t":"2026-10-21T16:10:00Z","v":1217,"vw":12.521341},{"c":12.54,"h":12.54,"l":12.505,"n":75,"o":12.52,"t":"2026-10-21T16:15:00Z","v":5344,"vw":12.533615},{"c":12.53,"h":12.5444,"l":12.51,"n":34,"o":12.5346,"t":"2026-10-21T16:20:00Z","v":2306,"vw":12.537352},{"c":12.53,"h":12.53,"l":12.53,"n":19,"o":12.53,"t":"2026-10-21T16:25:00Z","v":720,"vw":12.53},{"c":12.52,"h":12.525,"l":12.52,"n":38,"o":12.525,"t":"2026-10-21T16:30:00Z","v":1319,"vw":12.523333},{"c":12.6,"h":12.6,"l":12.51,"n":128,"o":12.55,"t":"2026-10-21T16:35:00Z","v":4915,"vw":12.558492},{"c":12.58,"h":12.58,"l":12.58,"n":19,"o":12.58,"t":"2026-10-21T16:40:00Z","v":1048,"vw":12.58},{"c":12.53,"h":12.59,"l":12.53,"n":25,"o":12.57,"t":"2026-10-21T16:50:00Z","v":1211,"vw":12.555144},{"c":12.515,"h":12.53,"l":12.51,"n":53,"o":12.52,"t":"2026-10-21T17:00:00Z","v":1860,"vw":12.516818},{"c":12.53,"h":12.54,"l":12.51,"n":48,"o":12.51,"t":"2026-10-21T17:05:00Z","v":2096,"vw":12.532186},{"c":12.51,"h":12.53,"l":12.51,"n":29,"o":12.53,"t":"2026-10-21T17:10:00Z","v":1046,"vw":12.516757},{"c":12.56,"h":12.57,"l":12.48,"n":77,"o":12.48,"t":"2026-10-21T17:15:00Z","v":7460,"vw":12.504316},{"c":12.5605,"h":12.5605,"l":12.545,"n":15,"o":12.545,"t":"2026-10-21T17:20:00Z","v":583,"vw":12.551278},{"c":12.53,"h":12.55,"l":12.53,"n":38,"o":12.55,"t":"2026-10-21T17:25:00Z","v":1805,"vw":12.537657},{"c":12.525,"h":12.525,"l":12.525,"n":12,"o":12.525,"t":"2026-10-21T17:30:00Z","v":232,"vw":12.525},{"c":12.565,"h":12.565,"l":12.53,"n":54,"o":12.53,"t":"2026-10-21T17:35:00Z","v":2131,"vw":12.546805},{"c":12.565,"h":12.565,"l":12.565,"n":18,"o":12.565,"t":"2026-10-21T17:40:00Z","v":491,"vw":12.565},{"c":12.565,"h":12.565,"l":12.565,"n":17,"o":12.565,"t":"2026-10-21T17:45:00Z","v":189,"vw":12.565},{"c":12.65,"h":12.65,"l":12.565,"n":65,"o":12.565,"t":"2026-10-21T17:50:00Z","v":4640,"vw":12.606826},{"c":12.62,"h":12.67,"l":12.62,"n":142,"o":12.67,"t":"2026-10-21T17:55:00Z","v":9090,"vw":12.661583},{"c":12.62,"h":12.62,"l":12.62,"n":13,"o":12.62,"t":"2026-10-21T18:00:00Z","v":319,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":16,"o":12.62,"t":"2026-10-21T18:05:00Z","v":333,"vw":12.62},{"c":12.66,"h":12.66,"l":12.62,"n":86,"o":12.62,"t":"2026-10-21T18:10:00Z","v":2699,"vw":12.64323},{"c":12.67,"h":12.67,"l":12.66,"n":58,"o":12.66,"t":"2026-10-21T18:15:00Z","v":2236,"vw":12.662142},{"c":12.67,"h":12.68,"l":12.63,"n":171,"o":12.65,"t":"2026-10-21T18:20:00Z","v":9010,"vw":12.657188},{"c":12.68,"h":12.68,"l":12.67,"n":48,"o":12.67,"t":"2026-10-21T18:25:00Z","v":3109,"vw":12.67077},{"c":12.705,"h":12.735,"l":12.67,"n":268,"o":12.67,"t":"2026-10-21T18:30:00Z","v":21513,"vw":12.694919},{"c":12.72,"h":12.72,"l":12.69,"n":8,"o":12.69,"t":"2026-10-21T18:35:00Z","v":258,"vw":12.705974},{"c":12.69,"h":12.72,"l":12.69,"n":56,"o":12.69,"t":"2026-10-21T18:40:00Z","v":2479,"vw":12.696678},{"c":12.7,"h":12.74,"l":12.69,"n":77,"o":12.69,"t":"2026-10-21T18:45:00Z","v":3892,"vw":12.715826},{"c":12.625,"h":12.65,"l":12.625,"n":35,"o":12.65,"t":"2026-10-21T18:50:00Z","v":1411,"vw":12.641443},{"c":12.6,"h":12.64,"l":12.6,"n":66,"o":12.635,"t":"2026-10-21T18:55:00Z","v":2364,"vw":12.60865},{"c":12.61,"h":12.61,"l":12.57,"n":76,"o":12.57,"t":"2026-10-21T19:00:00Z","v":2563,"vw":12.58536},{"c":12.505,"h":12.58,"l":12.41,"n":440,"o":12.58,"t":"2026-10-21T19:05:00Z","v":34463,"vw":12.513695},{"c":12.5,"h":12.5,"l":12.5,"n":5,"o":12.5,"t":"2026-10-21T19:10:00Z","v":124,"vw":12.5},{"c":12.535,"h":12.55,"l":12.505,"n":87,"o":12.505,"t":"2026-10-21T19:15:00Z","v":5002,"vw":12.525129},{"c":12.54,"h":12.56,"l":12.5249,"n":39,"o":12.56,"t":"2026-10-21T19:20:00Z","v":1246,"vw":12.538957},{"c":12.575,"h":12.58,"l":12.54,"n":58,"o":12.54,"t":"2026-10-21T19:25:00Z","v":3032,"vw":12.567054},{"c":12.54,"h":12.6,"l":12.54,"n":97,"o":12.59,"t":"2026-10-21T19:30:00Z","v":2727,"vw":12.57092},{"c":12.51,"h":12.53,"l":12.51,"n":72,"o":12.52,"t":"2026-10-21T19:35:00Z","v":3174,"vw":12.515668},{"c":12.495,"h":12.51,"l":12.485,"n":73,"o":12.51,"t":"2026-10-21T19:40:00Z","v":3706,"vw":12.499861},{"c":12.5,"h":12.51,"l":12.5,"n":91,"o":12.5,"t":"2026-10-21T19:45:00Z","v":3152,"vw":12.501516},{"c":12.51,"h":12.53,"l":12.5,"n":68,"o":12.51,"t":"2026-10-21T19:50:00Z","v":2932,"vw":12.506263},{"c":12.44,"h":12.49,"l":12.44,"n":335,"o":12.49,"t":"2026-10-21T19:55:00Z","v":15198,"vw":12.476934},{"c":12.47,"h":12.47,"l":12.47,"n":6,"o":12.47,"t":"2026-10-21T20:00:00Z","v":24830,"vw":12.47},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-22T13:30:00Z","v":1296,"vw":12.31},{"c":12.345,"h":12.345,"l":12.345,"n":1,"o":12.345,"t":"2026-10-22T13:35:00Z","v":100,"vw":12.345},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-10-22T13:40:00Z","v":105,"vw":12.67},{"c":12.31,"h":12.68,"l":12.28,"n":115,"o":12.53,"t":"2026-10-22T13:55:00Z","v":14359,"vw":12.575299},{"c":12.215,"h":12.215,"l":12.215,"n":1,"o":12.215,"t":"2026-10-22T14:05:00Z","v":100,"vw":12.215},{"c":12.215,"h":12.425,"l":12.215,"n":8,"o":12.215,"t":"2026-10-22T14:10:00Z","v":439,"vw":12.302551},{"c":12.215,"h":12.215,"l":12.215,"n":7,"o":12.215,"t":"2026-10-22T14:15:00Z","v":309,"vw":12.215},{"c":12.235,"h":12.235,"l":12.235,"n":3,"o":12.235,"t":"2026-10-22T14:20:00Z","v":111,"vw":12.235},{"c":12.215,"h":12.42,"l":12.215,"n":9,"o":12.42,"t":"2026-10-22T14:25:00Z","v":394,"vw":12.3175},{"c":12.3,"h":12.36,"l":12.22,"n":58,"o":12.27,"t":"2026-10-22T14:30:00Z","v":4863,"vw":12.280026},{"c":12.28,"h":12.295,"l":12.21,"n":69,"o":12.295,"t":"2026-10-22T14:35:00Z","v":12288,"vw":12.2572},{"c":12.33,"h":12.36,"l":12.325,"n":20,"o":12.325,"t":"2026-10-22T14:40:00Z","v":779,"vw":12.347},{"c":12.25,"h":12.35,"l":12.25,"n":132,"o":12.33,"t":"2026-10-22T14:45:00Z","v":9041,"vw":12.304232},{"c":12.38,"h":12.38,"l":12.24,"n":54,"o":12.28,"t":"2026-10-22T14:50:00Z","v":3900,"vw":12.29799},{"c":12.39,"h":12.39,"l":12.39,"n":5,"o":12.39,"t":"2026-10-22T14:55:00Z","v":111,"vw":12.39},{"c":12.35,"h":12.35,"l":12.35,"n":7,"o":12.35,"t":"2026-10-22T15:00:00Z","v":185,"vw":12.35},{"c":12.3,"h":12.33,"l":12.3,"n":25,"o":12.33,"t":"2026-10-22T15:05:00Z","v":766,"vw":12.32},{"c":12.35,"h":12.35,"l":12.34,"n":40,"o":12.35,"t":"2026-10-22T15:10:00Z","v":1912,"vw":12.347333},{"c":12.43,"h":12.44,"l":12.365,"n":73,"o":12.365,"t":"2026-10-22T15:15:00Z","v":5382,"vw":12.395954},{"c":12.51,"h":12.51,"l":12.45,"n":29,"o":12.45,"t":"2026-10-22T15:20:00Z","v":1303,"vw":12.460243},{"c":12.45,"h":12.5034,"l":12.45,"n":43,"o":12.47,"t":"2026-10-22T15:25:00Z","v":1885,"vw":12.467225},{"c":12.39,"h":12.45,"l":12.375,"n":25,"o":12.45,"t":"2026-10-22T15:30:00Z","v":1504,"vw":12.424643},{"c":12.37,"h":12.43,"l":12.365,"n":29,"o":12.43,"t":"2026-10-22T15:35:00Z","v":1730,"vw":12.375685},{"c":12.39,"h":12.39,"l":12.355,"n":40,"o":12.36,"t":"2026-10-22T15:40:00Z","v":714,"vw":12.365},{"c":12.355,"h":12.355,"l":12.355,"n":12,"o":12.355,"t":"2026-10-22T15:45:00Z","v":458,"vw":12.355},{"c":12.39,"h":12.39,"l":12.355,"n":27,"o":12.355,"t":"2026-10-22T15:50:00Z","v":1936,"vw":12.357333},{"c":12.41,"h":12.42,"l":12.41,"n":18,"o":12.42,"t":"2026-10-22T15:55:00Z","v":466,"vw":12.415},{"c":12.44,"h":12.445,"l":12.41,"n":31,"o":12.42,"t":"2026-10-22T16:00:00Z","v":2098,"vw":12.431915},{"c":12.44,"h":12.44,"l":12.44,"n":11,"o":12.44,"t":"2026-10-22T16:05:00Z","v":529,"vw":12.44},{"c":12.41,"h":12.42,"l":12.41,"n":38,"o":12.42,"t":"2026-10-22T16:10:00Z","v":2643,"vw":12.416319},{"c":12.41,"h":12.41,"l":12.41,"n":15,"o":12.41,"t":"2026-10-22T16:15:00Z","v":843,"vw":12.41},{"c":12.41,"h":12.41,"l":12.41,"n":8,"o":12.41,"t":"2026-10-22T16:20:00Z","v":263,"vw":12.41},{"c":12.3713,"h":12.38,"l":12.37,"n":13,"o":12.38,"t":"2026-10-22T16:25:00Z","v":814,"vw":12.372257},{"c":12.36,"h":12.37,"l":12.3,"n":161,"o":12.37,"t":"2026-10-22T16:30:00Z","v":12152,"vw":12.356118},{"c":12.39,"h":12.39,"l":12.36,"n":31,"o":12.36,"t":"2026-10-22T16:35:00Z","v":1340,"vw":12.376851},{"c":12.44,"h":12.44,"l":12.37,"n":51,"o":12.38,"t":"2026-10-22T16:40:00Z","v":2184,"vw":12.40339},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-22T16:45:00Z","v":146,"vw":12.44},{"c":12.41,"h":12.41,"l":12.385,"n":65,"o":12.41,"t":"2026-10-22T16:50:00Z","v":12173,"vw":12.407202},{"c":12.44,"h":12.44,"l":12.4075,"n":67,"o":12.41,"t":"2026-10-22T16:55:00Z","v":5166,"vw":12.423123},{"c":12.41,"h":12.435,"l":12.41,"n":15,"o":12.435,"t":"2026-10-22T17:00:00Z","v":361,"vw":12.4225},{"c":12.37,"h":12.38,"l":12.37,"n":13,"o":12.38,"t":"2026-10-22T17:05:00Z","v":412,"vw":12.375},{"c":12.37,"h":12.3952,"l":12.37,"n":8,"o":12.3952,"t":"2026-10-22T17:10:00Z","v":640,"vw":12.390635},{"c":12.365,"h":12.37,"l":12.365,"n":22,"o":12.37,"t":"2026-10-22T17:20:00Z","v":528,"vw":12.3675},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-10-22T17:25:00Z","v":147,"vw":12.34},{"c":12.34,"h":12.34,"l":12.34,"n":23,"o":12.34,"t":"2026-10-22T17:35:00Z","v":694,"vw":12.34},{"c":12.33,"h":12.345,"l":12.33,"n":28,"o":12.345,"t":"2026-10-22T17:40:00Z","v":1048,"vw":12.337059},{"c":12.315,"h":12.325,"l":12.315,"n":29,"o":12.325,"t":"2026-10-22T17:45:00Z","v":1783,"vw":12.323952},{"c":12.29,"h":12.295,"l":12.29,"n":18,"o":12.295,"t":"2026-10-22T17:50:00Z","v":545,"vw":12.292358},{"c":12.28,"h":12.28,"l":12.28,"n":22,"o":12.28,"t":"2026-10-22T17:55:00Z","v":1344,"vw":12.28},{"c":12.27,"h":12.27,"l":12.245,"n":52,"o":12.245,"t":"2026-10-22T18:05:00Z","v":2302,"vw":12.263941},{"c":12.29,"h":12.29,"l":12.26,"n":47,"o":12.28,"t":"2026-10-22T18:10:00Z","v":1175,"vw":12.27878},{"c":12.29,"h":12.29,"l":12.28,"n":59,"o":12.28,"t":"2026-10-22T18:15:00Z","v":1793,"vw":12.284481},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-22T18:25:00Z","v":105,"vw":12.3},{"c":12.32,"h":12.32,"l":12.27,"n":210,"o":12.305,"t":"2026-10-22T18:35:00Z","v":11375,"vw":12.296855},{"c":12.33,"h":12.33,"l":12.33,"n":4,"o":12.33,"t":"2026-10-22T18:40:00Z","v":113,"vw":12.33},{"c":12.29,"h":12.33,"l":12.29,"n":26,"o":12.33,"t":"2026-10-22T18:45:00Z","v":728,"vw":12.307496},{"c":12.38,"h":12.39,"l":12.31,"n":75,"o":12.31,"t":"2026-10-22T18:50:00Z","v":5194,"vw":12.334404},{"c":12.335,"h":12.36,"l":12.335,"n":43,"o":12.36,"t":"2026-10-22T18:55:00Z","v":1776,"vw":12.348},{"c":12.295,"h":12.33,"l":12.28,"n":74,"o":12.33,"t":"2026-10-22T19:00:00Z","v":6545,"vw":12.319057},{"c":12.33,"h":12.33,"l":12.295,"n":47,"o":12.295,"t":"2026-10-22T19:05:00Z","v":3198,"vw":12.317047},{"c":12.33,"h":12.34,"l":12.33,"n":34,"o":12.33,"t":"2026-10-22T19:10:00Z","v":1264,"vw":12.334631},{"c":12.32,"h":12.34,"l":12.32,"n":35,"o":12.34,"t":"2026-10-22T19:15:00Z","v":1059,"vw":12.328384},{"c":12.36,"h":12.36,"l":12.34,"n":48,"o":12.35,"t":"2026-10-22T19:20:00Z","v":2181,"vw":12.348333},{"c":12.355,"h":12.355,"l":12.325,"n":115,"o":12.345,"t":"2026-10-22T19:25:00Z","v":5534,"vw":12.338759},{"c":12.34,"h":12.35,"l":12.33,"n":66,"o":12.35,"t":"2026-10-22T19:30:00Z","v":2834,"vw":12.342131},{"c":12.33,"h":12.33,"l":12.315,"n":94,"o":12.3205,"t":"2026-10-22T19:35:00Z","v":4553,"vw":12.321502},{"c":12.305,"h":12.335,"l":12.305,"n":60,"o":12.335,"t":"2026-10-22T19:40:00Z","v":2319,"vw":12.315714},{"c":12.285,"h":12.305,"l":12.28,"n":110,"o":12.305,"t":"2026-10-22T19:45:00Z","v":4894,"vw":12.290859},{"c":12.35,"h":12.35,"l":12.31,"n":95,"o":12.31,"t":"2026-10-22T19:50:00Z","v":3502,"vw":12.326958},{"c":12.29,"h":12.34,"l":12.29,"n":435,"o":12.335,"t":"2026-10-22T19:55:00Z","v":19120,"vw":12.311671},{"c":12.31,"h":12.31,"l":12.31,"n":5,"o":12.31,"t":"2026-10-22T20:00:00Z","v":19680,"vw":12.31}],"history":[{"c":14.51,"h":14.65,"l":13.665,"n":1746,"o":14.09,"t":"2024-10-21T04:00:00Z","v":118582,"vw":14.402539},{"c":14.37,"h":14.55,"l":13.88,"n":1757,"o":14.41,"t":"2024-10-22T04:00:00Z","v":88004,"vw":14.219967},{"c":14.4,"h":14.555,"l":14,"n":1343,"o":14.22,"t":"2024-10-23T04:00:00Z","v":52040,"vw":14.312488},{"c":14.49,"h":15,"l":14.195,"n":2418,"o":14.48,"t":"2024-10-24T04:00:00Z","v":134603,"vw":14.671399},{"c":14.43,"h":14.86,"l":14.41,"n":1928,"o":14.56,"t":"2024-10-25T04:00:00Z","v":69811,"vw":14.565813},{"c":14.65,"h":14.9,"l":14.5569,"n":1850,"o":14.74,"t":"2024-10-28T04:00:00Z","v":79005,"vw":14.727185},{"c":14.48,"h":14.87,"l":13.89,"n":2072,"o":14.39,"t":"2024-10-29T04:00:00Z","v":117254,"vw":14.257539},{"c":14.855,"h":14.95,"l":14.1901,"n":2999,"o":14.39,"t":"2024-10-30T04:00:00Z","v":150900,"vw":14.578226},{"c":13.42,"h":14.8,"l":13.39,"n":2376,"o":14.8,"t":"2024-10-31T04:00:00Z","v":117606,"vw":13.687257},{"c":14.84,"h":16.25,"l":14.5,"n":5097,"o":15.15,"t":"2024-11-01T04:00:00Z","v":350717,"vw":15.37881},{"c":13.8,"h":14.79,"l":13.5744,"n":4048,"o":14.76,"t":"2024-11-04T05:00:00Z","v":183836,"vw":13.99054},{"c":14.48,"h":14.54,"l":13.7457,"n":2073,"o":13.8,"t":"2024-11-05T05:00:00Z","v":103864,"vw":14.194899},{"c":15.5,"h":15.75,"l":14.8359,"n":3531,"o":15.22,"t":"2024-11-06T05:00:00Z","v":216689,"vw":15.310652},{"c":15.31,"h":15.5456,"l":14.66,"n":3673,"o":14.7,"t":"2024-11-07T05:00:00Z","v":152904,"vw":15.246018},{"c":15.08,"h":15.62,"l":14.86,"n":1760,"o":15.4,"t":"2024-11-08T05:00:00Z","v":96856,"vw":15.155665},{"c":14.92,"h":15.5,"l":14.85,"n":1755,"o":15.45,"t":"2024-11-11T05:00:00Z","v":64490,"vw":15.14235},{"c":14.68,"h":15,"l":14.32,"n":3100,"o":14.94,"t":"2024-11-12T05:00:00Z","v":146930,"vw":14.59273},{"c":13.66,"h":14.89,"l":13.371,"n":4311,"o":14.11,"t":"2024-11-13T05:00:00Z","v":212423,"vw":13.878379},{"c":13.72,"h":14.49,"l":13.52,"n":3387,"o":13.91,"t":"2024-11-14T05:00:00Z","v":210227,"vw":14.026673},{"c":13.095,"h":13.86,"l":12.71,"n":2445,"o":13.72,"t":"2024-11-15T05:00:00Z","v":144625,"vw":13.120213},{"c":12.98,"h":13.44,"l":12.5,"n":2384,"o":13.07,"t":"2024-11-18T05:00:00Z","v":133702,"vw":12.976903},{"c":14.03,"h":14.08,"l":12.8,"n":2076,"o":12.8,"t":"2024-11-19T05:00:00Z","v":114020,"vw":13.62613},{"c":14.43,"h":14.823,"l":13.38,"n":4561,"o":14.11,"t":"2024-11-20T05:00:00Z","v":388095,"vw":14.333802},{"c":14.81,"h":15.57,"l":14.4819,"n":4847,"o":14.82,"t":"2024-11-21T05:00:00Z","v":320306,"vw":15.05243},{"c":14.42,"h":15.18,"l":14.25,"n":3089,"o":15,"t":"2024-11-22T05:00:00Z","v":154371,"vw":14.596191},{"c":13.46,"h":14.79,"l":13.34,"n":3382,"o":14.67,"t":"2024-11-25T05:00:00Z","v":147401,"vw":13.707857},{"c":13.47,"h":13.5,"l":12.96,"n":2251,"o":13.38,"t":"2024-11-26T05:00:00Z","v":165690,"vw":13.353938},{"c":13.7,"h":14.56,"l":13.59,"n":3857,"o":14.35,"t":"2024-11-27T05:00:00Z","v":208384,"vw":14.015165},{"c":14.28,"h":14.62,"l":14.01,"n":1883,"o":14.18,"t":"2024-11-29T05:00:00Z","v":150455,"vw":14.341972},{"c":13.68,"h":14.315,"l":13.635,"n":2129,"o":14.28,"t":"2024-12-02T05:00:00Z","v":117902,"vw":13.879449},{"c":13.05,"h":13.97,"l":12.77,"n":2616,"o":13.68,"t":"2024-12-03T05:00:00Z","v":210299,"vw":13.226752},{"c":12.58,"h":13.02,"l":12.46,"n":2335,"o":13.02,"t":"2024-12-04T05:00:00Z","v":124711,"vw":12.665186},{"c":12.16,"h":12.955,"l":12.14,"n":2736,"o":12.61,"t":"2024-12-05T05:00:00Z","v":144340,"vw":12.413152},{"c":12.45,"h":12.73,"l":12.19,"n":1510,"o":12.19,"t":"2024-12-06T05:00:00Z","v":99270,"vw":12.448486},{"c":12.01,"h":12.595,"l":11.96,"n":2137,"o":12.49,"t":"2024-12-09T05:00:00Z","v":143546,"vw":12.255625},{"c":11.99,"h":12.155,"l":11.39,"n":2219,"o":11.88,"t":"2024-12-10T05:00:00Z","v":152302,"vw":11.780266},{"c":11.9,"h":12.26,"l":11.7,"n":3095,"o":12.2,"t":"2024-12-11T05:00:00Z","v":147762,"vw":12.002686},{"c":11.68,"h":11.85,"l":11.6,"n":1246,"o":11.75,"t":"2024-12-12T05:00:00Z","v":78815,"vw":11.684653},{"c":11.71,"h":11.87,"l":11.44,"n":1726,"o":11.63,"t":"2024-12-13T05:00:00Z","v":98369,"vw":11.682094},{"c":11.85,"h":12.07,"l":11.6043,"n":1551,"o":11.73,"t":"2024-12-16T05:00:00Z","v":97054,"vw":11.874356},{"c":11.38,"h":12.13,"l":11.27,"n":3666,"o":11.87,"t":"2024-12-17T05:00:00Z","v":170069,"vw":11.437552},{"c":11.38,"h":11.99,"l":10.5008,"n":9757,"o":10.58,"t":"2024-12-18T05:00:00Z","v":890288,"vw":11.330007},{"c":10.54,"h":11.55,"l":10.445,"n":2673,"o":11.55,"t":"2024-12-19T05:00:00Z","v":152022,"vw":10.786794},{"c":10.89,"h":11.015,"l":10.31,"n":2907,"o":10.31,"t":"2024-12-20T05:00:00Z","v":236428,"vw":10.779893},{"c":10.48,"h":10.95,"l":10.455,"n":1564,"o":10.88,"t":"2024-12-23T05:00:00Z","v":75433,"vw":10.573845},{"c":10.59,"h":10.6285,"l":10.33,"n":865,"o":10.41,"t":"2024-12-24T05:00:00Z","v":41303,"vw":10.512081},{"c":11.14,"h":11.23,"l":10.49,"n":1561,"o":10.49,"t":"2024-12-26T05:00:00Z","v":81464,"vw":10.985512},{"c":10.85,"h":11.21,"l":10.71,"n":2060,"o":11.06,"t":"2024-12-27T05:00:00Z","v":76151,"vw":10.863946},{"c":10.87,"h":10.91,"l":10.49,"n":1393,"o":10.68,"t":"2024-12-30T05:00:00Z","v":69889,"vw":10.746958},{"c":11.07,"h":11.23,"l":10.86,"n":1729,"o":11.01,"t":"2024-12-31T05:00:00Z","v":77517,"vw":11.034421},{"c":10.75,"h":11.3588,"l":10.6,"n":1748,"o":11.23,"t":"2025-01-02T05:00:00Z","v":97807,"vw":10.929511},{"c":11.1,"h":11.18,"l":10.61,"n":2219,"o":10.82,"t":"2025-01-03T05:00:00Z","v":112318,"vw":10.985007},{"c":10.71,"h":11.3569,"l":10.69,"n":1138,"o":11.26,"t":"2025-01-06T05:00:00Z","v":68182,"vw":10.884433},{"c":10.41,"h":10.7599,"l":10.34,"n":1489,"o":10.66,"t":"2025-01-07T05:00:00Z","v":81157,"vw":10.473542},{"c":10.58,"h":10.785,"l":10.1,"n":2120,"o":10.27,"t":"2025-01-08T05:00:00Z","v":132798,"vw":10.490065},{"c":10.44,"h":10.74,"l":10.266,"n":2112,"o":10.44,"t":"2025-01-10T05:00:00Z","v":145482,"vw":10.489649},{"c":10.67,"h":10.69,"l":10.29,"n":1434,"o":10.3,"t":"2025-01-13T05:00:00Z","v":57369,"vw":10.460284},{"c":10.68,"h":10.87,"l":10.52,"n":1459,"o":10.79,"t":"2025-01-14T05:00:00Z","v":47888,"vw":10.653983},{"c":10.81,"h":11.05,"l":10.745,"n":1575,"o":10.94,"t":"2025-01-15T05:00:00Z","v":75084,"vw":10.868272},{"c":10.8,"h":10.98,"l":10.71,"n":1511,"o":10.82,"t":"2025-01-16T05:00:00Z","v":71256,"vw":10.816471},{"c":10.95,"h":11.075,"l":10.75,"n":1216,"o":10.93,"t":"2025-01-17T05:00:00Z","v":64997,"vw":10.920296},{"c":11.12,"h":11.565,"l":10.985,"n":2640,"o":11.14,"t":"2025-01-21T05:00:00Z","v":134804,"vw":11.239101},{"c":10.68,"h":11.3,"l":10.68,"n":1676,"o":11.06,"t":"2025-01-22T05:00:00Z","v":75925,"vw":10.768576},{"c":10.7,"h":10.8,"l":10.29,"n":1571,"o":10.56,"t":"2025-01-23T05:00:00Z","v":87649,"vw":10.55641},{"c":10.54,"h":10.99,"l":10.52,"n":1678,"o":10.63,"t":"2025-01-24T05:00:00Z","v":104620,"vw":10.75487},{"c":10.24,"h":10.465,"l":10.1204,"n":1927,"o":10.39,"t":"2025-01-27T05:00:00Z","v":166815,"vw":10.261299},{"c":10.09,"h":10.35,"l":10,"n":2236,"o":10.29,"t":"2025-01-28T05:00:00Z","v":158084,"vw":10.070396},{"c":10.02,"h":10.18,"l":9.96,"n":2814,"o":10.11,"t":"2025-01-29T05:00:00Z","v":181778,"vw":10.033285},{"c":10.11,"h":10.15,"l":9.8,"n":2980,"o":10.11,"t":"2025-01-30T05:00:00Z","v":120993,"vw":10.025709},{"c":10.23,"h":10.52,"l":10.17,"n":1711,"o":10.17,"t":"2025-01-31T05:00:00Z","v":109643,"vw":10.310256},{"c":9.85,"h":10.25,"l":9.82,"n":1537,"o":10.25,"t":"2025-02-03T05:00:00Z","v":106917,"vw":9.995947},{"c":10.02,"h":10.04,"l":9.615,"n":2443,"o":9.75,"t":"2025-02-04T05:00:00Z","v":173048,"vw":9.848559},{"c":10.15,"h":10.365,"l":10.065,"n":1294,"o":10.1,"t":"2025-02-05T05:00:00Z","v":69272,"vw":10.200344},{"c":10.05,"h":10.22,"l":9.93,"n":991,"o":10.22,"t":"2025-02-06T05:00:00Z","v":37877,"vw":10.055125},{"c":9.57,"h":10.05,"l":9.56,"n":1834,"o":10.05,"t":"2025-02-07T05:00:00Z","v":89697,"vw":9.760951},{"c":9.4,"h":9.84,"l":9.33,"n":1405,"o":9.7,"t":"2025-02-10T05:00:00Z","v":101837,"vw":9.493966},{"c":9.62,"h":9.653,"l":9.34,"n":1551,"o":9.34,"t":"2025-02-11T05:00:00Z","v":74511,"vw":9.540244},{"c":9.49,"h":9.94,"l":9.431,"n":1691,"o":9.53,"t":"2025-02-12T05:00:00Z","v":124466,"vw":9.63241},{"c":9.19,"h":9.49,"l":9.12,"n":2457,"o":9.49,"t":"2025-02-13T05:00:00Z","v":94951,"vw":9.207467},{"c":9.05,"h":9.156,"l":8.71,"n":1585,"o":9.05,"t":"2025-02-14T05:00:00Z","v":137711,"vw":9.012302},{"c":8.28,"h":9.1,"l":8.148,"n":3138,"o":9.08,"t":"2025-02-18T05:00:00Z","v":214837,"vw":8.425892},{"c":8.71,"h":9.08,"l":8.17,"n":2762,"o":8.17,"t":"2025-02-19T05:00:00Z","v":195980,"vw":8.650289},{"c":8.69,"h":8.9,"l":8.42,"n":2117,"o":8.65,"t":"2025-02-20T05:00:00Z","v":180762,"vw":8.590015},{"c":8.51,"h":8.85,"l":8.47,"n":2551,"o":8.85,"t":"2025-02-21T05:00:00Z","v":153083,"vw":8.584033},{"c":8.18,"h":8.7,"l":8.17,"n":1843,"o":8.59,"t":"2025-02-24T05:00:00Z","v":115299,"vw":8.319797},{"c":8.36,"h":8.43,"l":8.1333,"n":2227,"o":8.17,"t":"2025-02-25T05:00:00Z","v":121738,"vw":8.277581},{"c":8.16,"h":9.5899,"l":8.13,"n":1412,"o":8.4,"t":"2025-02-26T05:00:00Z","v":101454,"vw":8.275083},{"c":8,"h":8.24,"l":7.98,"n":1228,"o":8.16,"t":"2025-02-27T05:00:00Z","v":80023,"vw":8.071664},{"c":8.04,"h":8.755,"l":7.95,"n":1209,"o":7.96,"t":"2025-02-28T05:00:00Z","v":115841,"vw":8.050348},{"c":7.66,"h":8.065,"l":7.605,"n":1747,"o":8.01,"t":"2025-03-03T05:00:00Z","v":88063,"vw":7.821127},{"c":7.48,"h":7.89,"l":7.46,"n":1709,"o":7.71,"t":"2025-03-04T05:00:00Z","v":135365,"vw":7.649282},{"c":7.48,"h":7.6,"l":7.3514,"n":2011,"o":7.48,"t":"2025-03-05T05:00:00Z","v":119017,"vw":7.464243},{"c":7.49,"h":7.69,"l":7.4,"n":1810,"o":7.42,"t":"2025-03-06T05:00:00Z","v":106988,"vw":7.544823},{"c":7.62,"h":7.75,"l":7.43,"n":1323,"o":7.47,"t":"2025-03-07T05:00:00Z","v":61738,"vw":7.582904},{"c":7.24,"h":7.58,"l":7.105,"n":1809,"o":7.55,"t":"2025-03-10T04:00:00Z","v":103146,"vw":7.304601},{"c":7.07,"h":7.29,"l":6.96,"n":1962,"o":7.22,"t":"2025-03-11T04:00:00Z","v":179114,"vw":7.082677},{"c":7.24,"h":7.4333,"l":7.06,"n":1789,"o":7.17,"t":"2025-03-12T04:00:00Z","v":82660,"vw":7.227085},{"c":7.31,"h":8.1871,"l":7.16,"n":3238,"o":7.16,"t":"2025-03-13T04:00:00Z","v":239341,"vw":7.516298},{"c":7.29,"h":7.6098,"l":7.1,"n":3179,"o":7.31,"t":"2025-03-14T04:00:00Z","v":223199,"vw":7.286651},{"c":7.43,"h":7.505,"l":7.15,"n":3826,"o":7.31,"t":"2025-03-17T04:00:00Z","v":245995,"vw":7.349926},{"c":7.22,"h":7.37,"l":7.015,"n":4639,"o":7.36,"t":"2025-03-18T04:00:00Z","v":199443,"vw":7.170611},{"c":7.4,"h":7.49,"l":7.08,"n":4326,"o":7.23,"t":"2025-03-19T04:00:00Z","v":282877,"vw":7.330598},{"c":7.54,"h":7.76,"l":7.206,"n":4309,"o":7.44,"t":"2025-03-20T04:00:00Z","v":245920,"vw":7.536994},{"c":6.96,"h":7.49,"l":6.91,"n":5954,"o":7.49,"t":"2025-03-21T04:00:00Z","v":606646,"vw":7.018769},{"c":7.47,"h":7.65,"l":7.1,"n":3008,"o":7.1,"t":"2025-03-24T04:00:00Z","v":129862,"vw":7.435869},{"c":7.5,"h":7.65,"l":7.4,"n":2299,"o":7.42,"t":"2025-03-25T04:00:00Z","v":145111,"vw":7.533414},{"c":7.5,"h":7.7234,"l":7.45,"n":1542,"o":7.49,"t":"2025-03-26T04:00:00Z","v":90580,"vw":7.543448},{"c":8.15,"h":8.23,"l":7.49,"n":3046,"o":7.49,"t":"2025-03-27T04:00:00Z","v":275380,"vw":8.000734},{"c":7.71,"h":8.14,"l":7.6,"n":2813,"o":8.14,"t":"2025-03-28T04:00:00Z","v":179210,"vw":7.749778},{"c":7.27,"h":7.565,"l":7.26,"n":2183,"o":7.56,"t":"2025-03-31T04:00:00Z","v":146606,"vw":7.352419},{"c":7.14,"h":7.33,"l":7,"n":2142,"o":7.19,"t":"2025-04-01T04:00:00Z","v":169025,"vw":7.162788},{"c":7.36,"h":7.5279,"l":6.95,"n":2639,"o":6.99,"t":"2025-04-02T04:00:00Z","v":361098,"vw":7.187719},{"c":6.84,"h":7.095,"l":6.79,"n":2495,"o":6.97,"t":"2025-04-03T04:00:00Z","v":210697,"vw":6.86664},{"c":6.73,"h":6.77,"l":6.25,"n":5028,"o":6.64,"t":"2025-04-04T04:00:00Z","v":559164,"vw":6.545741},{"c":6.84,"h":7.14,"l":6.3,"n":2338,"o":6.43,"t":"2025-04-07T04:00:00Z","v":174935,"vw":6.762322},{"c":6.51,"h":7.09,"l":6.37,"n":2146,"o":7.09,"t":"2025-04-08T04:00:00Z","v":176353,"vw":6.71448},{"c":7.07,"h":7.31,"l":6.332,"n":1608,"o":6.39,"t":"2025-04-09T04:00:00Z","v":148351,"vw":6.945909},{"c":7.34,"h":7.49,"l":6.84,"n":2605,"o":6.87,"t":"2025-04-10T04:00:00Z","v":294281,"vw":7.204645},{"c":7.22,"h":7.4,"l":6.8916,"n":1334,"o":7.31,"t":"2025-04-11T04:00:00Z","v":89526,"vw":7.099095},{"c":7.35,"h":7.39,"l":7.14,"n":1462,"o":7.28,"t":"2025-04-14T04:00:00Z","v":87035,"vw":7.282299},{"c":7.17,"h":7.5,"l":7.07,"n":1414,"o":7.35,"t":"2025-04-15T04:00:00Z","v":105571,"vw":7.216807},{"c":7.68,"h":7.89,"l":7.2,"n":2275,"o":7.2,"t":"2025-04-16T04:00:00Z","v":276373,"vw":7.638783},{"c":8.26,"h":8.52,"l":7.66,"n":2837,"o":7.66,"t":"2025-04-17T04:00:00Z","v":366459,"vw":8.191009},{"c":8.16,"h":8.17,"l":7.7585,"n":1426,"o":8.08,"t":"2025-04-21T04:00:00Z","v":111843,"vw":8.025763},{"c":8.25,"h":8.35,"l":8.0365,"n":1916,"o":8.27,"t":"2025-04-22T04:00:00Z","v":140951,"vw":8.219244},{"c":8.34,"h":8.745,"l":8.305,"n":2375,"o":8.41,"t":"2025-04-23T04:00:00Z","v":133412,"vw":8.541153},{"c":8.31,"h":8.445,"l":8.06,"n":1346,"o":8.34,"t":"2025-04-24T04:00:00Z","v":95791,"vw":8.300866},{"c":8.31,"h":8.425,"l":8.04,"n":1417,"o":8.24,"t":"2025-04-25T04:00:00Z","v":104935,"vw":8.252163},{"c":8.2,"h":8.48,"l":8.05,"n":1766,"o":8.31,"t":"2025-04-28T04:00:00Z","v":74377,"vw":8.212738},{"c":8.23,"h":8.32,"l":8.04,"n":819,"o":8.19,"t":"2025-04-29T04:00:00Z","v":44003,"vw":8.220254},{"c":8.2,"h":8.29,"l":7.9449,"n":1160,"o":8.08,"t":"2025-04-30T04:00:00Z","v":74750,"vw":8.178518},{"c":9,"h":9.05,"l":7.945,"n":3107,"o":8.13,"t":"2025-05-01T04:00:00Z","v":350784,"vw":8.673439},{"c":8.99,"h":9.24,"l":8.6755,"n":2597,"o":8.83,"t":"2025-05-02T04:00:00Z","v":230701,"vw":8.986571},{"c":8.97,"h":9.49,"l":8.5,"n":2281,"o":8.99,"t":"2025-05-05T04:00:00Z","v":497145,"vw":9.044596},{"c":8.75,"h":8.88,"l":8.5982,"n":2362,"o":8.88,"t":"2025-05-06T04:00:00Z","v":101565,"vw":8.739861},{"c":8.85,"h":9.33,"l":8.75,"n":1476,"o":8.85,"t":"2025-05-07T04:00:00Z","v":222355,"vw":9.077966},{"c":9.5,"h":9.76,"l":8.28,"n":3885,"o":8.63,"t":"2025-05-08T04:00:00Z","v":347601,"vw":9.454474},{"c":9.39,"h":9.64,"l":8.89,"n":2836,"o":9.5,"t":"2025-05-09T04:00:00Z","v":280123,"vw":9.414653},{"c":9.45,"h":9.97,"l":9.22,"n":1951,"o":9.77,"t":"2025-05-12T04:00:00Z","v":209850,"vw":9.54067},{"c":9.68,"h":10.05,"l":9.09,"n":2047,"o":9.48,"t":"2025-05-13T04:00:00Z","v":147375,"vw":9.81036},{"c":9.69,"h":10,"l":9.55,"n":1544,"o":9.8,"t":"2025-05-14T04:00:00Z","v":99085,"vw":9.800125},{"c":9.57,"h":9.95,"l":9.52,"n":2014,"o":9.67,"t":"2025-05-15T04:00:00Z","v":170747,"vw":9.726933},{"c":9.91,"h":10.02,"l":9.41,"n":2165,"o":9.57,"t":"2025-05-16T04:00:00Z","v":161166,"vw":9.708822},{"c":10.31,"h":10.4,"l":9.7,"n":2000,"o":9.72,"t":"2025-05-19T04:00:00Z","v":174024,"vw":10.090454},{"c":10.25,"h":10.6,"l":10.15,"n":1746,"o":10.31,"t":"2025-05-20T04:00:00Z","v":122094,"vw":10.32933},{"c":10.15,"h":10.381,"l":10.0001,"n":1277,"o":10.14,"t":"2025-05-21T04:00:00Z","v":61532,"vw":10.155044},{"c":10.21,"h":10.425,"l":10.07,"n":1265,"o":10.1,"t":"2025-05-22T04:00:00Z","v":70218,"vw":10.270863},{"c":10.84,"h":11.0633,"l":10.2,"n":2886,"o":10.23,"t":"2025-05-23T04:00:00Z","v":244830,"vw":10.825445},{"c":11.16,"h":11.33,"l":10.535,"n":2666,"o":11.125,"t":"2025-05-27T04:00:00Z","v":181386,"vw":11.152924},{"c":10.83,"h":11.24,"l":10.76,"n":1950,"o":11.15,"t":"2025-05-28T04:00:00Z","v":122352,"vw":11.001708},{"c":10.86,"h":11,"l":10.69,"n":2207,"o":10.94,"t":"2025-05-29T04:00:00Z","v":139034,"vw":10.838096},{"c":10.59,"h":11.025,"l":10.46,"n":1522,"o":10.85,"t":"2025-05-30T04:00:00Z","v":138363,"vw":10.712076},{"c":10.11,"h":10.59,"l":10.055,"n":2346,"o":10.59,"t":"2025-06-02T04:00:00Z","v":144403,"vw":10.262331},{"c":9.86,"h":10.34,"l":9.86,"n":1736,"o":10.15,"t":"2025-06-03T04:00:00Z","v":102981,"vw":9.986717},{"c":10.27,"h":10.39,"l":9.735,"n":1932,"o":9.87,"t":"2025-06-04T04:00:00Z","v":119849,"vw":10.157846},{"c":9.98,"h":10.37,"l":9.93,"n":2235,"o":10.27,"t":"2025-06-05T04:00:00Z","v":147070,"vw":10.184333},{"c":9.89,"h":10.19,"l":9.81,"n":1838,"o":10.16,"t":"2025-06-06T04:00:00Z","v":100082,"vw":9.963931},{"c":10.34,"h":10.608,"l":9.92,"n":2009,"o":10,"t":"2025-06-09T04:00:00Z","v":128581,"vw":10.329679},{"c":10.36,"h":10.5961,"l":10.16,"n":2464,"o":10.36,"t":"2025-06-10T04:00:00Z","v":118578,"vw":10.321477},{"c":10.32,"h":10.6,"l":10.26,"n":1813,"o":10.47,"t":"2025-06-11T04:00:00Z","v":120564,"vw":10.399589},{"c":10.33,"h":10.4,"l":10.165,"n":1234,"o":10.24,"t":"2025-06-12T04:00:00Z","v":105687,"vw":10.293957},{"c":9.98,"h":10.3,"l":9.95,"n":1311,"o":10.17,"t":"2025-06-13T04:00:00Z","v":82732,"vw":10.110356},{"c":10.07,"h":10.235,"l":10.0109,"n":895,"o":10.07,"t":"2025-06-16T04:00:00Z","v":49707,"vw":10.105426},{"c":10.05,"h":10.305,"l":9.96,"n":1513,"o":9.99,"t":"2025-06-17T04:00:00Z","v":75194,"vw":10.09522},{"c":10.1,"h":10.2795,"l":9.97,"n":1209,"o":10.1,"t":"2025-06-18T04:00:00Z","v":45558,"vw":10.112941},{"c":9.99,"h":10.34,"l":9.925,"n":1244,"o":10.21,"t":"2025-06-20T04:00:00Z","v":110682,"vw":10.139083},{"c":10.14,"h":10.17,"l":9.78,"n":2549,"o":9.96,"t":"2025-06-23T04:00:00Z","v":143744,"vw":9.972212},{"c":10.33,"h":10.435,"l":10.1875,"n":1458,"o":10.26,"t":"2025-06-24T04:00:00Z","v":88326,"vw":10.312183},{"c":10.16,"h":10.3882,"l":10.1,"n":1317,"o":10.33,"t":"2025-06-25T04:00:00Z","v":61636,"vw":10.202696},{"c":10.49,"h":10.5968,"l":10.1,"n":2869,"o":10.15,"t":"2025-06-26T04:00:00Z","v":112310,"vw":10.411084},{"c":10.43,"h":10.5485,"l":10.28,"n":2409,"o":10.49,"t":"2025-06-27T04:00:00Z","v":567972,"vw":10.425083},{"c":10.52,"h":10.6,"l":10.4,"n":2196,"o":10.52,"t":"2025-06-30T04:00:00Z","v":142783,"vw":10.51763},{"c":10.75,"h":10.97,"l":10.425,"n":1781,"o":10.5,"t":"2025-07-01T04:00:00Z","v":113291,"vw":10.71424},{"c":10.98,"h":11.25,"l":10.825,"n":1687,"o":10.84,"t":"2025-07-02T04:00:00Z","v":112447,"vw":11.060087},{"c":11.07,"h":11.3,"l":11.02,"n":1028,"o":11.05,"t":"2025-07-03T04:00:00Z","v":60972,"vw":11.131449},{"c":11.27,"h":11.3,"l":10.965,"n":2054,"o":11,"t":"2025-07-07T04:00:00Z","v":116694,"vw":11.123461},{"c":11.13,"h":11.34,"l":11.07,"n":1963,"o":11.3,"t":"2025-07-08T04:00:00Z","v":101337,"vw":11.159919},{"c":11.22,"h":11.27,"l":11.1,"n":1192,"o":11.18,"t":"2025-07-09T04:00:00Z","v":42816,"vw":11.19108},{"c":11.6,"h":11.785,"l":11.14,"n":1289,"o":11.14,"t":"2025-07-10T04:00:00Z","v":85399,"vw":11.578998},{"c":11.4,"h":11.6782,"l":11.275,"n":1650,"o":11.58,"t":"2025-07-11T04:00:00Z","v":85074,"vw":11.402606},{"c":11.32,"h":11.45,"l":11.2801,"n":1937,"o":11.38,"t":"2025-07-14T04:00:00Z","v":109698,"vw":11.340635},{"c":11.32,"h":11.44,"l":11.21,"n":2718,"o":11.35,"t":"2025-07-15T04:00:00Z","v":250289,"vw":11.300346},{"c":11.45,"h":11.48,"l":11.3,"n":2242,"o":11.42,"t":"2025-07-16T04:00:00Z","v":75730,"vw":11.418939},{"c":11.73,"h":11.87,"l":11.37,"n":3447,"o":11.37,"t":"2025-07-17T04:00:00Z","v":181732,"vw":11.68012},{"c":11.38,"h":11.84,"l":11.32,"n":3099,"o":11.84,"t":"2025-07-18T04:00:00Z","v":131275,"vw":11.504253},{"c":11.7,"h":11.75,"l":11.39,"n":3028,"o":11.39,"t":"2025-07-21T04:00:00Z","v":96570,"vw":11.667878},{"c":12.02,"h":12.05,"l":11.6708,"n":4190,"o":11.7,"t":"2025-07-22T04:00:00Z","v":195065,"vw":11.922922},{"c":12.23,"h":12.6299,"l":12.14,"n":4038,"o":12.17,"t":"2025-07-23T04:00:00Z","v":240692,"vw":12.36831},{"c":12.25,"h":12.39,"l":12.13,"n":3349,"o":12.23,"t":"2025-07-24T04:00:00Z","v":157719,"vw":12.271285},{"c":12.33,"h":12.455,"l":12.1751,"n":1401,"o":12.36,"t":"2025-07-25T04:00:00Z","v":58073,"vw":12.333953},{"c":12.33,"h":12.43,"l":12.225,"n":1813,"o":12.42,"t":"2025-07-28T04:00:00Z","v":98052,"vw":12.306792},{"c":12.05,"h":12.3674,"l":11.8501,"n":4079,"o":12.33,"t":"2025-07-29T04:00:00Z","v":279916,"vw":12.055904},{"c":11.24,"h":12.05,"l":11.075,"n":3834,"o":12.01,"t":"2025-07-30T04:00:00Z","v":190249,"vw":11.343556},{"c":11.52,"h":11.89,"l":11.11,"n":6606,"o":11.28,"t":"2025-07-31T04:00:00Z","v":345622,"vw":11.606843},{"c":10.61,"h":11.35,"l":10.61,"n":2198,"o":11.31,"t":"2025-08-01T04:00:00Z","v":126525,"vw":10.850249},{"c":11.4,"h":11.92,"l":10.87,"n":3612,"o":10.87,"t":"2025-08-04T04:00:00Z","v":138785,"vw":11.38654},{"c":11.23,"h":11.45,"l":11.075,"n":2246,"o":11.45,"t":"2025-08-05T04:00:00Z","v":94407,"vw":11.200246},{"c":11.13,"h":11.6622,"l":11.1,"n":2982,"o":11.27,"t":"2025-08-06T04:00:00Z","v":137523,"vw":11.205115},{"c":11.23,"h":11.38,"l":10.5901,"n":2821,"o":11.17,"t":"2025-08-07T04:00:00Z","v":142241,"vw":11.008132},{"c":11.18,"h":11.3496,"l":11.03,"n":3076,"o":11.34,"t":"2025-08-08T04:00:00Z","v":83423,"vw":11.203167},{"c":11.68,"h":11.81,"l":11,"n":2245,"o":11,"t":"2025-08-11T04:00:00Z","v":103248,"vw":11.414684},{"c":11.73,"h":11.88,"l":11.505,"n":2218,"o":11.78,"t":"2025-08-12T04:00:00Z","v":86528,"vw":11.755441},{"c":11.93,"h":11.98,"l":11.4862,"n":1903,"o":11.76,"t":"2025-08-13T04:00:00Z","v":76860,"vw":11.871538},{"c":11.8,"h":11.895,"l":11.2791,"n":1689,"o":11.7,"t":"2025-08-14T04:00:00Z","v":63046,"vw":11.749688},{"c":11.63,"h":11.86,"l":11.42,"n":1620,"o":11.85,"t":"2025-08-15T04:00:00Z","v":69089,"vw":11.619989},{"c":11.55,"h":11.7497,"l":11.285,"n":1981,"o":11.65,"t":"2025-08-18T04:00:00Z","v":85443,"vw":11.547802},{"c":11.42,"h":11.665,"l":11.171,"n":1464,"o":11.56,"t":"2025-08-19T04:00:00Z","v":99436,"vw":11.376948},{"c":11.46,"h":11.485,"l":11.25,"n":1498,"o":11.46,"t":"2025-08-20T04:00:00Z","v":84219,"vw":11.36643},{"c":11.67,"h":11.845,"l":11.4,"n":1555,"o":11.42,"t":"2025-08-21T04:00:00Z","v":71317,"vw":11.628354},{"c":12.16,"h":12.49,"l":11.74,"n":3446,"o":11.74,"t":"2025-08-22T04:00:00Z","v":147552,"vw":12.213415},{"c":11.81,"h":12.25,"l":11.8,"n":2174,"o":12.07,"t":"2025-08-25T04:00:00Z","v":98592,"vw":11.961154},{"c":12.07,"h":12.23,"l":11.76,"n":2161,"o":11.79,"t":"2025-08-26T04:00:00Z","v":109012,"vw":12.098108},{"c":11.96,"h":12.2136,"l":11.954,"n":1948,"o":12.05,"t":"2025-08-27T04:00:00Z","v":63766,"vw":12.018182},{"c":11.92,"h":12.19,"l":11.9,"n":1908,"o":11.97,"t":"2025-08-28T04:00:00Z","v":84571,"vw":12.013472},{"c":11.89,"h":12.21,"l":11.85,"n":3327,"o":12.09,"t":"2025-08-29T04:00:00Z","v":148291,"vw":11.957173},{"c":11.63,"h":11.9163,"l":11.565,"n":3126,"o":11.76,"t":"2025-09-02T04:00:00Z","v":132842,"vw":11.714051},{"c":11.45,"h":11.75,"l":11.43,"n":2136,"o":11.6,"t":"2025-09-03T04:00:00Z","v":121330,"vw":11.50863},{"c":12.04,"h":12.16,"l":11.325,"n":3305,"o":11.4,"t":"2025-09-04T04:00:00Z","v":173320,"vw":11.924809},{"c":12.07,"h":12.18,"l":11.915,"n":1612,"o":12.12,"t":"2025-09-05T04:00:00Z","v":58784,"vw":12.055764},{"c":12.16,"h":12.319,"l":12.03,"n":2081,"o":12.13,"t":"2025-09-08T04:00:00Z","v":73579,"vw":12.168128},{"c":10.03,"h":12.2798,"l":8.62,"n":14996,"o":12.19,"t":"2025-09-09T04:00:00Z","v":1509367,"vw":9.972784},{"c":10.06,"h":10.29,"l":9.43,"n":7312,"o":10.06,"t":"2025-09-10T04:00:00Z","v":586109,"vw":9.912684},{"c":8.19,"h":10.1711,"l":8.02,"n":10121,"o":10.03,"t":"2025-09-11T04:00:00Z","v":983101,"vw":8.840942},{"c":9.12,"h":9.47,"l":8.5517,"n":8124,"o":8.58,"t":"2025-09-12T04:00:00Z","v":663024,"vw":9.033761},{"c":8.75,"h":9.17,"l":8.6903,"n":3646,"o":9.17,"t":"2025-09-15T04:00:00Z","v":210986,"vw":8.872978},{"c":8.47,"h":8.84,"l":8.46,"n":2512,"o":8.68,"t":"2025-09-16T04:00:00Z","v":178855,"vw":8.608177},{"c":8.19,"h":8.52,"l":8.14,"n":3397,"o":8.46,"t":"2025-09-17T04:00:00Z","v":235134,"vw":8.308328},{"c":9.56,"h":10.27,"l":9.36,"n":8559,"o":9.47,"t":"2025-09-18T04:00:00Z","v":798606,"vw":9.714957},{"c":9.14,"h":9.59,"l":9.05,"n":3546,"o":9.5,"t":"2025-09-19T04:00:00Z","v":394142,"vw":9.234777},{"c":9.81,"h":9.875,"l":9.06,"n":4395,"o":9.13,"t":"2025-09-22T04:00:00Z","v":414298,"vw":9.607189},{"c":9.49,"h":9.8,"l":9.4205,"n":2762,"o":9.78,"t":"2025-09-23T04:00:00Z","v":146161,"vw":9.575985},{"c":9.61,"h":9.85,"l":9.375,"n":2867,"o":9.49,"t":"2025-09-24T04:00:00Z","v":159585,"vw":9.628637},{"c":9.62,"h":9.82,"l":9.45,"n":1915,"o":9.68,"t":"2025-09-25T04:00:00Z","v":117628,"vw":9.629966},{"c":9.93,"h":9.98,"l":9.4172,"n":1779,"o":9.54,"t":"2025-09-26T04:00:00Z","v":96315,"vw":9.884382},{"c":9.99,"h":10.18,"l":9.8068,"n":2541,"o":9.93,"t":"2025-09-29T04:00:00Z","v":167650,"vw":10.019823},{"c":10.1,"h":10.4,"l":9.89,"n":2021,"o":9.99,"t":"2025-09-30T04:00:00Z","v":114261,"vw":10.053905},{"c":9.91,"h":10.045,"l":9.71,"n":3672,"o":10.03,"t":"2025-10-01T04:00:00Z","v":217401,"vw":9.839703},{"c":9.7,"h":10.025,"l":9.6,"n":2546,"o":9.92,"t":"2025-10-02T04:00:00Z","v":103932,"vw":9.797011},{"c":10.05,"h":10.075,"l":9.7,"n":2133,"o":9.7,"t":"2025-10-03T04:00:00Z","v":109209,"vw":9.969487},{"c":10.1,"h":10.45,"l":9.98,"n":2782,"o":10.15,"t":"2025-10-06T04:00:00Z","v":179209,"vw":10.19681},{"c":9.98,"h":10.22,"l":9.87,"n":2728,"o":10.1,"t":"2025-10-07T04:00:00Z","v":81937,"vw":9.988499},{"c":10.01,"h":10.37,"l":9.97,"n":1912,"o":10.06,"t":"2025-10-08T04:00:00Z","v":96020,"vw":10.061558},{"c":10.51,"h":10.73,"l":9.885,"n":4044,"o":10,"t":"2025-10-09T04:00:00Z","v":367243,"vw":10.441255},{"c":10.55,"h":10.715,"l":10.29,"n":3179,"o":10.52,"t":"2025-10-10T04:00:00Z","v":148808,"vw":10.559389},{"c":10.5,"h":10.665,"l":10.31,"n":2907,"o":10.63,"t":"2025-10-13T04:00:00Z","v":124749,"vw":10.518336},{"c":11.1,"h":11.42,"l":10.33,"n":5513,"o":10.47,"t":"2025-10-14T04:00:00Z","v":475268,"vw":11.06353},{"c":12.28,"h":12.305,"l":11.15,"n":5332,"o":11.27,"t":"2025-10-15T04:00:00Z","v":445992,"vw":11.795153},{"c":12.57,"h":12.765,"l":11.92,"n":5538,"o":12.3,"t":"2025-10-16T04:00:00Z","v":384945,"vw":12.344707},{"c":13.01,"h":13.065,"l":12.21,"n":4775,"o":12.28,"t":"2025-10-17T04:00:00Z","v":216642,"vw":12.731488},{"c":13.52,"h":13.62,"l":12.75,"n":4591,"o":13.09,"t":"2025-10-20T04:00:00Z","v":237829,"vw":13.31342},{"c":14.11,"h":14.2,"l":13.27,"n":3564,"o":13.42,"t":"2025-10-21T04:00:00Z","v":165366,"vw":13.88319},{"c":13.97,"h":14.07,"l":13.5601,"n":3267,"o":13.91,"t":"2025-10-22T04:00:00Z","v":193154,"vw":13.871929},{"c":13.98,"h":14.35,"l":13.5,"n":3892,"o":13.93,"t":"2025-10-23T04:00:00Z","v":167307,"vw":14.074323},{"c":13.93,"h":14.47,"l":13.75,"n":2802,"o":14,"t":"2025-10-24T04:00:00Z","v":166831,"vw":14.057635},{"c":13.67,"h":14.1046,"l":13.62,"n":3219,"o":14,"t":"2025-10-27T04:00:00Z","v":134821,"vw":13.80416},{"c":13.93,"h":14,"l":13.36,"n":2521,"o":13.59,"t":"2025-10-28T04:00:00Z","v":109168,"vw":13.764703},{"c":14.28,"h":14.9092,"l":13.7918,"n":5859,"o":13.95,"t":"2025-10-29T04:00:00Z","v":345820,"vw":14.359959},{"c":14.005,"h":14.41,"l":13.8501,"n":3275,"o":14.12,"t":"2025-10-30T04:00:00Z","v":181114,"vw":14.085467},{"c":13.69,"h":14.13,"l":13.51,"n":3102,"o":14.05,"t":"2025-10-31T04:00:00Z","v":146934,"vw":13.722115},{"c":12.83,"h":13.83,"l":12.81,"n":3176,"o":13.76,"t":"2025-11-03T05:00:00Z","v":146541,"vw":13.096183},{"c":12.97,"h":13.325,"l":12.5,"n":4863,"o":12.51,"t":"2025-11-04T05:00:00Z","v":225931,"vw":13.059977},{"c":13.16,"h":13.43,"l":12.77,"n":3543,"o":12.89,"t":"2025-11-05T05:00:00Z","v":236348,"vw":13.245598},{"c":12.72,"h":13.265,"l":12.56,"n":3149,"o":13.11,"t":"2025-11-06T05:00:00Z","v":175817,"vw":12.826407},{"c":12.87,"h":12.96,"l":12.4,"n":4594,"o":12.72,"t":"2025-11-07T05:00:00Z","v":224785,"vw":12.760224},{"c":14.96,"h":15.1599,"l":12.94,"n":8796,"o":13.55,"t":"2025-11-10T05:00:00Z","v":481000,"vw":14.586853},{"c":15.41,"h":16.4999,"l":14.54,"n":8238,"o":14.89,"t":"2025-11-11T05:00:00Z","v":593028,"vw":15.671931},{"c":13.81,"h":15.65,"l":13.56,"n":5069,"o":15.33,"t":"2025-11-12T05:00:00Z","v":309611,"vw":14.209144},{"c":13.17,"h":13.85,"l":12.99,"n":4073,"o":13.68,"t":"2025-11-13T05:00:00Z","v":197312,"vw":13.355862},{"c":12.52,"h":13.18,"l":12.48,"n":2783,"o":12.93,"t":"2025-11-14T05:00:00Z","v":184675,"vw":12.866906},{"c":12.19,"h":12.52,"l":11.855,"n":2545,"o":12.48,"t":"2025-11-17T05:00:00Z","v":179066,"vw":12.166379},{"c":11.93,"h":12.25,"l":11.8,"n":2538,"o":12.02,"t":"2025-11-18T05:00:00Z","v":127544,"vw":11.950648},{"c":12.15,"h":12.43,"l":11.77,"n":2607,"o":11.91,"t":"2025-11-19T05:00:00Z","v":115083,"vw":12.0676},{"c":11.25,"h":12.5,"l":11.21,"n":2370,"o":12.39,"t":"2025-11-20T05:00:00Z","v":113177,"vw":11.533671},{"c":11.67,"h":11.73,"l":11.26,"n":2595,"o":11.28,"t":"2025-11-21T05:00:00Z","v":128812,"vw":11.550213},{"c":11.98,"h":12.1,"l":11.365,"n":1754,"o":11.68,"t":"2025-11-24T05:00:00Z","v":88105,"vw":11.855701},{"c":12.28,"h":12.34,"l":11.8,"n":1819,"o":12.04,"t":"2025-11-25T05:00:00Z","v":69375,"vw":12.147386},{"c":12.4,"h":12.4699,"l":12.17,"n":2111,"o":12.19,"t":"2025-11-26T05:00:00Z","v":66241,"vw":12.357252},{"c":12.27,"h":12.585,"l":12.26,"n":925,"o":12.415,"t":"2025-11-28T05:00:00Z","v":50088,"vw":12.390741},{"c":12.35,"h":12.75,"l":12.14,"n":2500,"o":12.31,"t":"2025-12-01T05:00:00Z","v":116116,"vw":12.34135},{"c":12.25,"h":12.55,"l":12.02,"n":3088,"o":12.35,"t":"2025-12-02T05:00:00Z","v":130390,"vw":12.337876},{"c":13.36,"h":13.46,"l":12.3245,"n":2638,"o":12.39,"t":"2025-12-03T05:00:00Z","v":168184,"vw":12.959352},{"c":13.87,"h":14,"l":13.23,"n":1977,"o":13.23,"t":"2025-12-04T05:00:00Z","v":98366,"vw":13.772986},{"c":13.98,"h":14.25,"l":13.68,"n":1554,"o":13.88,"t":"2025-12-05T05:00:00Z","v":71398,"vw":13.991671},{"c":14.18,"h":14.225,"l":13.5429,"n":1325,"o":14.1,"t":"2025-12-08T05:00:00Z","v":67710,"vw":14.045139},{"c":14.37,"h":14.66,"l":14.108,"n":1827,"o":14.2,"t":"2025-12-09T05:00:00Z","v":70201,"vw":14.447926},{"c":14.26,"h":14.64,"l":14.1848,"n":2305,"o":14.4,"t":"2025-12-10T05:00:00Z","v":111995,"vw":14.338082},{"c":14.55,"h":14.65,"l":14.26,"n":2167,"o":14.36,"t":"2025-12-11T05:00:00Z","v":76730,"vw":14.511353},{"c":14.09,"h":14.65,"l":14.03,"n":1804,"o":14.65,"t":"2025-12-12T05:00:00Z","v":74277,"vw":14.204853},{"c":13.78,"h":14.09,"l":13.52,"n":2021,"o":14.09,"t":"2025-12-15T05:00:00Z","v":92054,"vw":13.77633},{"c":13.62,"h":13.86,"l":13.48,"n":2543,"o":13.73,"t":"2025-12-16T05:00:00Z","v":100887,"vw":13.660136},{"c":13.03,"h":13.72,"l":12.7,"n":2549,"o":13.64,"t":"2025-12-17T05:00:00Z","v":124981,"vw":13.063072},{"c":13.24,"h":13.42,"l":13.05,"n":1723,"o":13.25,"t":"2025-12-18T05:00:00Z","v":76440,"vw":13.257439},{"c":13.23,"h":13.74,"l":13.1,"n":2386,"o":13.24,"t":"2025-12-19T05:00:00Z","v":371035,"vw":13.282351},{"c":12.97,"h":13.575,"l":12.913,"n":1704,"o":13.31,"t":"2025-12-22T05:00:00Z","v":76695,"vw":13.11074},{"c":12.74,"h":12.9961,"l":12.62,"n":1418,"o":12.82,"t":"2025-12-23T05:00:00Z","v":57599,"vw":12.748653},{"c":12.67,"h":12.7899,"l":12.5,"n":1032,"o":12.7,"t":"2025-12-24T05:00:00Z","v":45974,"vw":12.63496},{"c":12.87,"h":12.87,"l":12.555,"n":1513,"o":12.7,"t":"2025-12-26T05:00:00Z","v":54361,"vw":12.754247},{"c":12.84,"h":12.98,"l":12.65,"n":1290,"o":12.83,"t":"2025-12-29T05:00:00Z","v":69066,"vw":12.824512},{"c":12.97,"h":13.035,"l":12.76,"n":1711,"o":12.91,"t":"2025-12-30T05:00:00Z","v":112663,"vw":12.955059},{"c":12.59,"h":12.91,"l":12.52,"n":1144,"o":12.91,"t":"2025-12-31T05:00:00Z","v":69330,"vw":12.591508},{"c":12.25,"h":13.0635,"l":12.085,"n":1562,"o":12.67,"t":"2026-01-02T05:00:00Z","v":51011,"vw":12.314567},{"c":13.17,"h":13.3,"l":12.25,"n":1861,"o":12.25,"t":"2026-01-05T05:00:00Z","v":71689,"vw":13.086417},{"c":13.34,"h":13.49,"l":12.85,"n":1539,"o":13.07,"t":"2026-01-06T05:00:00Z","v":63867,"vw":13.244895},{"c":13.93,"h":14.19,"l":13.19,"n":2148,"o":13.29,"t":"2026-01-07T05:00:00Z","v":114281,"vw":13.723222},{"c":14.08,"h":14.17,"l":13.8,"n":2288,"o":13.8,"t":"2026-01-08T05:00:00Z","v":50364,"vw":14.025391},{"c":14.19,"h":14.39,"l":13.9828,"n":2060,"o":14.2,"t":"2026-01-09T05:00:00Z","v":99997,"vw":14.179296},{"c":14.68,"h":14.74,"l":14.13,"n":1852,"o":14.13,"t":"2026-01-12T05:00:00Z","v":113355,"vw":14.414447},{"c":14.44,"h":14.9,"l":14.27,"n":1590,"o":14.75,"t":"2026-01-13T05:00:00Z","v":86406,"vw":14.492043},{"c":14.47,"h":14.52,"l":14.24,"n":1646,"o":14.43,"t":"2026-01-14T05:00:00Z","v":82752,"vw":14.418096},{"c":14.64,"h":14.88,"l":14.36,"n":2415,"o":14.5,"t":"2026-01-15T05:00:00Z","v":96454,"vw":14.679188},{"c":14.82,"h":14.86,"l":13.76,"n":2857,"o":14.48,"t":"2026-01-16T05:00:00Z","v":200251,"vw":14.415102},{"c":13.71,"h":14.7125,"l":13.66,"n":3187,"o":14.54,"t":"2026-01-20T05:00:00Z","v":165335,"vw":14.093712},{"c":14.53,"h":14.63,"l":13.875,"n":2078,"o":13.89,"t":"2026-01-21T05:00:00Z","v":82466,"vw":14.382197},{"c":14.82,"h":15.1799,"l":14.345,"n":1826,"o":14.6,"t":"2026-01-22T05:00:00Z","v":102881,"vw":14.906469},{"c":14.68,"h":14.8422,"l":14.3501,"n":1851,"o":14.68,"t":"2026-01-23T05:00:00Z","v":56950,"vw":14.643597},{"c":14.95,"h":15.19,"l":14.7,"n":2920,"o":14.7,"t":"2026-01-26T05:00:00Z","v":165788,"vw":15.009965},{"c":15.33,"h":15.375,"l":14.546,"n":2200,"o":14.91,"t":"2026-01-27T05:00:00Z","v":135326,"vw":14.981756},{"c":15.56,"h":15.63,"l":14.95,"n":2119,"o":15.3,"t":"2026-01-28T05:00:00Z","v":142329,"vw":15.363764},{"c":15.4,"h":15.94,"l":15.11,"n":2205,"o":15.57,"t":"2026-01-29T05:00:00Z","v":106328,"vw":15.527306},{"c":15.27,"h":16.15,"l":15.1824,"n":6182,"o":15.23,"t":"2026-01-30T05:00:00Z","v":286832,"vw":15.590707},{"c":15.75,"h":15.98,"l":15.01,"n":2936,"o":15.18,"t":"2026-02-02T05:00:00Z","v":155736,"vw":15.562127},{"c":15.45,"h":16.05,"l":15,"n":3030,"o":15.73,"t":"2026-02-03T05:00:00Z","v":197153,"vw":15.505765},{"c":15.13,"h":15.87,"l":14.7,"n":3364,"o":15.49,"t":"2026-02-04T05:00:00Z","v":148658,"vw":15.161822},{"c":14.41,"h":15.445,"l":14.32,"n":3323,"o":14.95,"t":"2026-02-05T05:00:00Z","v":195222,"vw":14.7037},{"c":15.29,"h":15.48,"l":14.68,"n":3619,"o":14.68,"t":"2026-02-06T05:00:00Z","v":186448,"vw":15.178337},{"c":15.67,"h":16.4,"l":15.245,"n":3266,"o":15.35,"t":"2026-02-09T05:00:00Z","v":224870,"vw":15.99738},{"c":15.76,"h":16.24,"l":15.58,"n":2399,"o":15.815,"t":"2026-02-10T05:00:00Z","v":84302,"vw":15.829666},{"c":15.65,"h":15.91,"l":15.09,"n":2733,"o":15.91,"t":"2026-02-11T05:00:00Z","v":91918,"vw":15.576838},{"c":14.85,"h":15.73,"l":14.78,"n":2791,"o":15.73,"t":"2026-02-12T05:00:00Z","v":156035,"vw":15.068034},{"c":14.84,"h":15.095,"l":14.63,"n":1901,"o":14.77,"t":"2026-02-13T05:00:00Z","v":84690,"vw":14.922239},{"c":14.5,"h":14.77,"l":14.41,"n":1809,"o":14.74,"t":"2026-02-17T05:00:00Z","v":61983,"vw":14.599228},{"c":14.09,"h":14.8,"l":13.895,"n":1806,"o":14.5,"t":"2026-02-18T05:00:00Z","v":92360,"vw":14.156456},{"c":13.73,"h":14.09,"l":13.3,"n":2865,"o":13.9,"t":"2026-02-19T05:00:00Z","v":170552,"vw":13.707579},{"c":13.42,"h":13.92,"l":13.13,"n":2889,"o":13.6,"t":"2026-02-20T05:00:00Z","v":221681,"vw":13.529571},{"c":13.12,"h":13.445,"l":12.85,"n":3075,"o":13.36,"t":"2026-02-23T05:00:00Z","v":178531,"vw":13.124529},{"c":13,"h":13.495,"l":12.92,"n":2253,"o":13.12,"t":"2026-02-24T05:00:00Z","v":162922,"vw":13.08095},{"c":13.76,"h":13.92,"l":12.7001,"n":2989,"o":12.92,"t":"2026-02-25T05:00:00Z","v":241561,"vw":13.438569},{"c":14.105,"h":14.39,"l":13.585,"n":2894,"o":13.74,"t":"2026-02-26T05:00:00Z","v":216464,"vw":14.026397},{"c":13.64,"h":14.23,"l":13.31,"n":1478,"o":13.79,"t":"2026-02-27T05:00:00Z","v":104018,"vw":13.560238},{"c":14.57,"h":14.75,"l":13.29,"n":2506,"o":13.29,"t":"2026-03-02T05:00:00Z","v":162181,"vw":14.300059},{"c":13.95,"h":14.445,"l":13.69,"n":1802,"o":14.25,"t":"2026-03-03T05:00:00Z","v":67856,"vw":13.994507},{"c":14.05,"h":14.401,"l":13.71,"n":1710,"o":14.07,"t":"2026-03-04T05:00:00Z","v":62265,"vw":14.11267},{"c":13.83,"h":14.1,"l":13.5,"n":1753,"o":13.91,"t":"2026-03-05T05:00:00Z","v":67552,"vw":13.785047},{"c":13.29,"h":13.88,"l":13.08,"n":2213,"o":13.5,"t":"2026-03-06T05:00:00Z","v":109690,"vw":13.45801},{"c":13.15,"h":13.22,"l":12.71,"n":1786,"o":13.06,"t":"2026-03-09T04:00:00Z","v":126160,"vw":13.019094},{"c":13.34,"h":13.98,"l":13,"n":1939,"o":13.14,"t":"2026-03-10T04:00:00Z","v":118663,"vw":13.49558},{"c":13.3,"h":13.64,"l":13.025,"n":1976,"o":13.29,"t":"2026-03-11T04:00:00Z","v":108367,"vw":13.260902},{"c":12.795,"h":13.34,"l":12.35,"n":1844,"o":13.03,"t":"2026-03-12T04:00:00Z","v":134256,"vw":12.736727},{"c":13.14,"h":13.17,"l":12.55,"n":2894,"o":12.77,"t":"2026-03-13T04:00:00Z","v":140911,"vw":12.94003},{"c":13.08,"h":13.5,"l":12.755,"n":1538,"o":13.34,"t":"2026-03-16T04:00:00Z","v":85049,"vw":13.102374},{"c":12.84,"h":13.36,"l":12.58,"n":1940,"o":13.19,"t":"2026-03-17T04:00:00Z","v":119764,"vw":12.915175},{"c":12.15,"h":12.8995,"l":12.14,"n":3135,"o":12.62,"t":"2026-03-18T04:00:00Z","v":234623,"vw":12.477484},{"c":12.23,"h":12.435,"l":11.92,"n":2203,"o":12.02,"t":"2026-03-19T04:00:00Z","v":102540,"vw":12.20906},{"c":11.795,"h":12.515,"l":11.64,"n":2564,"o":12.23,"t":"2026-03-20T04:00:00Z","v":172631,"vw":11.85586},{"c":12.05,"h":12.47,"l":11.76,"n":2406,"o":12.05,"t":"2026-03-23T04:00:00Z","v":167863,"vw":12.046938},{"c":10.8,"h":11.34,"l":9.82,"n":8000,"o":10.875,"t":"2026-03-24T04:00:00Z","v":700569,"vw":10.639737},{"c":11.11,"h":11.2873,"l":10.53,"n":7861,"o":10.95,"t":"2026-03-25T04:00:00Z","v":681466,"vw":10.99052},{"c":10.87,"h":11.7,"l":10.5401,"n":3496,"o":11.11,"t":"2026-03-26T04:00:00Z","v":301833,"vw":10.959778},{"c":10.65,"h":11.02,"l":10.5,"n":3376,"o":10.74,"t":"2026-03-27T04:00:00Z","v":246551,"vw":10.753289},{"c":10.4,"h":10.96,"l":10.02,"n":4175,"o":10.81,"t":"2026-03-30T04:00:00Z","v":254305,"vw":10.256331},{"c":10.69,"h":10.88,"l":10.38,"n":2202,"o":10.56,"t":"2026-03-31T04:00:00Z","v":186325,"vw":10.644685},{"c":11.22,"h":11.44,"l":10.7,"n":3685,"o":10.77,"t":"2026-04-01T04:00:00Z","v":189669,"vw":11.240813},{"c":11.45,"h":11.6,"l":10.8,"n":1850,"o":10.84,"t":"2026-04-02T04:00:00Z","v":89554,"vw":11.412206},{"c":11.48,"h":11.71,"l":11.3,"n":1134,"o":11.58,"t":"2026-04-06T04:00:00Z","v":80747,"vw":11.472771},{"c":11.56,"h":11.71,"l":11.3,"n":1308,"o":11.4,"t":"2026-04-07T04:00:00Z","v":100222,"vw":11.534807},{"c":12.23,"h":12.52,"l":11.895,"n":2363,"o":12.02,"t":"2026-04-08T04:00:00Z","v":111091,"vw":12.18397},{"c":11.99,"h":12.34,"l":11.79,"n":2499,"o":12.09,"t":"2026-04-09T04:00:00Z","v":99007,"vw":12.05353},{"c":12.14,"h":12.225,"l":11.94,"n":1215,"o":11.99,"t":"2026-04-10T04:00:00Z","v":77440,"vw":12.118264},{"c":12.14,"h":12.39,"l":11.91,"n":2028,"o":12.19,"t":"2026-04-13T04:00:00Z","v":129810,"vw":12.134717},{"c":12.13,"h":12.23,"l":11.8,"n":1743,"o":12.14,"t":"2026-04-14T04:00:00Z","v":167665,"vw":11.998076},{"c":12.19,"h":12.355,"l":11.815,"n":1668,"o":12.12,"t":"2026-04-15T04:00:00Z","v":139690,"vw":12.21405},{"c":12.05,"h":12.19,"l":11.87,"n":2266,"o":12.19,"t":"2026-04-16T04:00:00Z","v":178463,"vw":12.057018},{"c":12.9,"h":13.11,"l":12.29,"n":2863,"o":12.29,"t":"2026-04-17T04:00:00Z","v":187990,"vw":12.808472},{"c":12.85,"h":13.05,"l":12.5,"n":1709,"o":12.9,"t":"2026-04-20T04:00:00Z","v":83129,"vw":12.813969},{"c":12.52,"h":13.19,"l":12.52,"n":1215,"o":12.77,"t":"2026-04-21T04:00:00Z","v":45266,"vw":12.70229},{"c":12.72,"h":13,"l":12.635,"n":1615,"o":12.74,"t":"2026-04-22T04:00:00Z","v":73476,"vw":12.77162},{"c":12.72,"h":13.01,"l":12.41,"n":1386,"o":12.75,"t":"2026-04-23T04:00:00Z","v":73244,"vw":12.682652},{"c":12.69,"h":13.181,"l":12.5,"n":2592,"o":12.78,"t":"2026-04-24T04:00:00Z","v":117875,"vw":12.696005},{"c":12.68,"h":13.0799,"l":12.56,"n":1632,"o":12.64,"t":"2026-04-27T04:00:00Z","v":70093,"vw":12.775657},{"c":12.69,"h":12.775,"l":12.38,"n":1543,"o":12.6,"t":"2026-04-28T04:00:00Z","v":89264,"vw":12.631071},{"c":12.25,"h":12.705,"l":12.095,"n":2303,"o":12.58,"t":"2026-04-29T04:00:00Z","v":107965,"vw":12.32645},{"c":12.66,"h":13.12,"l":12.245,"n":2230,"o":12.26,"t":"2026-04-30T04:00:00Z","v":148182,"vw":12.749957},{"c":12.56,"h":12.82,"l":12.54,"n":1769,"o":12.7,"t":"2026-05-01T04:00:00Z","v":103818,"vw":12.665571},{"c":12.69,"h":13.12,"l":12.54,"n":2498,"o":12.54,"t":"2026-05-04T04:00:00Z","v":151818,"vw":12.75712},{"c":12.93,"h":13.19,"l":12.71,"n":3409,"o":12.75,"t":"2026-05-05T04:00:00Z","v":274347,"vw":12.916646},{"c":11.78,"h":11.87,"l":10.245,"n":7020,"o":10.97,"t":"2026-05-06T04:00:00Z","v":503644,"vw":11.068242},{"c":11.17,"h":11.69,"l":11,"n":3689,"o":11.54,"t":"2026-05-07T04:00:00Z","v":279400,"vw":11.272301},{"c":11,"h":11.52,"l":10.92,"n":2109,"o":11.44,"t":"2026-05-08T04:00:00Z","v":179193,"vw":11.076501},{"c":11,"h":11.24,"l":10.89,"n":2767,"o":10.89,"t":"2026-05-11T04:00:00Z","v":205978,"vw":11.088946},{"c":10.97,"h":11.05,"l":10.53,"n":4513,"o":11,"t":"2026-05-12T04:00:00Z","v":222192,"vw":10.822672},{"c":9.7,"h":11.13,"l":9.695,"n":3721,"o":10.93,"t":"2026-05-13T04:00:00Z","v":208672,"vw":10.300656},{"c":9.155,"h":9.87,"l":9.13,"n":3298,"o":9.65,"t":"2026-05-14T04:00:00Z","v":284904,"vw":9.327656},{"c":9.74,"h":10.54,"l":9.2,"n":14147,"o":9.2,"t":"2026-05-15T04:00:00Z","v":1310989,"vw":9.888783},{"c":9.35,"h":9.664,"l":8.91,"n":5263,"o":9.63,"t":"2026-05-18T04:00:00Z","v":432599,"vw":9.22373},{"c":8.61,"h":9.5,"l":8.58,"n":5664,"o":9.16,"t":"2026-05-19T04:00:00Z","v":535037,"vw":8.784409},{"c":8.9,"h":9.075,"l":8.65,"n":3857,"o":8.65,"t":"2026-05-20T04:00:00Z","v":244006,"vw":8.922691},{"c":9.06,"h":9.22,"l":8.8,"n":2918,"o":8.91,"t":"2026-05-21T04:00:00Z","v":184115,"vw":8.987416},{"c":8.95,"h":9.27,"l":8.88,"n":2029,"o":9.07,"t":"2026-05-22T04:00:00Z","v":113010,"vw":9.008395},{"c":9.58,"h":9.62,"l":8.94,"n":3674,"o":8.94,"t":"2026-05-26T04:00:00Z","v":283735,"vw":9.25383},{"c":9.67,"h":9.78,"l":9.4,"n":2564,"o":9.61,"t":"2026-05-27T04:00:00Z","v":148484,"vw":9.648108},{"c":10.06,"h":10.1,"l":9.49,"n":3182,"o":9.56,"t":"2026-05-28T04:00:00Z","v":147505,"vw":9.862912},{"c":9.82,"h":10.135,"l":9.73,"n":2589,"o":10.09,"t":"2026-05-29T04:00:00Z","v":190920,"vw":9.945839},{"c":9.81,"h":10.01,"l":9.465,"n":3054,"o":9.8,"t":"2026-06-01T04:00:00Z","v":268408,"vw":9.812847},{"c":10.18,"h":10.29,"l":9.69,"n":2076,"o":9.86,"t":"2026-06-02T04:00:00Z","v":108122,"vw":10.09848},{"c":9.74,"h":10.15,"l":9.505,"n":3531,"o":10.14,"t":"2026-06-03T04:00:00Z","v":181544,"vw":9.696067},{"c":10.24,"h":10.299,"l":9.63,"n":2215,"o":9.74,"t":"2026-06-04T04:00:00Z","v":134802,"vw":10.181566},{"c":9.63,"h":10.08,"l":9.475,"n":2764,"o":10.07,"t":"2026-06-05T04:00:00Z","v":158455,"vw":9.648114},{"c":9.68,"h":9.96,"l":9.6,"n":2145,"o":9.69,"t":"2026-06-08T04:00:00Z","v":70048,"vw":9.716668},{"c":9.87,"h":10.27,"l":9.665,"n":2272,"o":9.74,"t":"2026-06-09T04:00:00Z","v":127384,"vw":9.950947},{"c":9.45,"h":9.97,"l":9.41,"n":1821,"o":9.87,"t":"2026-06-10T04:00:00Z","v":85461,"vw":9.600798},{"c":9.78,"h":9.855,"l":9.33,"n":3166,"o":9.59,"t":"2026-06-11T04:00:00Z","v":160272,"vw":9.637876},{"c":10.995,"h":11.2099,"l":9.68,"n":5591,"o":9.89,"t":"2026-06-12T04:00:00Z","v":410696,"vw":10.747377},{"c":10.5,"h":11.2353,"l":10.45,"n":4693,"o":11.17,"t":"2026-06-15T04:00:00Z","v":406401,"vw":10.935668},{"c":10.47,"h":10.56,"l":10.15,"n":2187,"o":10.5,"t":"2026-06-16T04:00:00Z","v":119906,"vw":10.391976},{"c":10.88,"h":11.12,"l":10.5,"n":4069,"o":10.5,"t":"2026-06-17T04:00:00Z","v":230151,"vw":10.845641},{"c":11,"h":11.3378,"l":10.735,"n":3836,"o":10.98,"t":"2026-06-18T04:00:00Z","v":276695,"vw":11.029942},{"c":10.99,"h":11.401,"l":10.915,"n":5301,"o":11.05,"t":"2026-06-22T04:00:00Z","v":289148,"vw":11.096347},{"c":11.09,"h":11.54,"l":10.88,"n":7580,"o":10.9,"t":"2026-06-23T04:00:00Z","v":579729,"vw":11.205563},{"c":10.98,"h":11.3099,"l":10.8301,"n":3925,"o":11.1,"t":"2026-06-24T04:00:00Z","v":271742,"vw":11.040274},{"c":12.24,"h":12.67,"l":11.12,"n":5578,"o":11.19,"t":"2026-06-25T04:00:00Z","v":541019,"vw":12.015711},{"c":12.25,"h":12.63,"l":11.92,"n":5525,"o":12.18,"t":"2026-06-26T04:00:00Z","v":777219,"vw":12.251241},{"c":13.13,"h":13.86,"l":12.155,"n":8764,"o":12.31,"t":"2026-06-29T04:00:00Z","v":526757,"vw":13.097375},{"c":14.29,"h":14.41,"l":13,"n":5947,"o":13.01,"t":"2026-06-30T04:00:00Z","v":424939,"vw":13.825288},{"c":15.3,"h":16.2,"l":13.835,"n":10249,"o":14.04,"t":"2026-07-01T04:00:00Z","v":838759,"vw":15.383764},{"c":13.51,"h":15.3,"l":13.01,"n":8631,"o":15.17,"t":"2026-07-02T04:00:00Z","v":704733,"vw":13.595575},{"c":14.06,"h":14.45,"l":13.53,"n":5567,"o":13.55,"t":"2026-07-06T04:00:00Z","v":224596,"vw":14.015981},{"c":14.34,"h":14.73,"l":13.7,"n":4274,"o":14.09,"t":"2026-07-07T04:00:00Z","v":312222,"vw":14.293893},{"c":14.03,"h":14.61,"l":13.81,"n":4999,"o":14.14,"t":"2026-07-08T04:00:00Z","v":268437,"vw":14.111126},{"c":14.29,"h":15.275,"l":14.12,"n":4897,"o":14.15,"t":"2026-07-09T04:00:00Z","v":254623,"vw":14.673469},{"c":13.87,"h":14.31,"l":13.8,"n":3353,"o":14.31,"t":"2026-07-10T04:00:00Z","v":197526,"vw":13.95628},{"c":14.25,"h":14.61,"l":13.79,"n":4438,"o":13.79,"t":"2026-07-13T04:00:00Z","v":289834,"vw":14.263847},{"c":14.34,"h":15.32,"l":13.94,"n":4972,"o":14.47,"t":"2026-07-14T04:00:00Z","v":417266,"vw":14.642845},{"c":14.83,"h":15.2,"l":14.08,"n":6499,"o":14.925,"t":"2026-07-15T04:00:00Z","v":615950,"vw":14.715603},{"c":15.37,"h":16.84,"l":14.5,"n":12905,"o":16.13,"t":"2026-07-16T04:00:00Z","v":1168835,"vw":15.24219},{"c":17.46,"h":18.4,"l":14.56,"n":22277,"o":14.95,"t":"2026-07-17T04:00:00Z","v":2544268,"vw":16.992805},{"c":16.47,"h":17.3184,"l":15.86,"n":7762,"o":17.26,"t":"2026-07-20T04:00:00Z","v":555504,"vw":16.398469},{"c":16.64,"h":17.265,"l":16.42,"n":6325,"o":16.47,"t":"2026-07-21T04:00:00Z","v":305003,"vw":16.811309},{"c":16.7,"h":16.99,"l":16.44,"n":4907,"o":16.55,"t":"2026-07-22T04:00:00Z","v":374411,"vw":16.715061},{"c":16.16,"h":16.85,"l":15.9,"n":4712,"o":16.33,"t":"2026-07-23T04:00:00Z","v":345083,"vw":16.301434},{"c":15.98,"h":16.5,"l":15.5,"n":5572,"o":16.15,"t":"2026-07-24T04:00:00Z","v":415859,"vw":15.979078},{"c":15.68,"h":16.485,"l":15.255,"n":5434,"o":16.24,"t":"2026-07-27T04:00:00Z","v":415962,"vw":15.638982},{"c":16.64,"h":17.25,"l":14.56,"n":6974,"o":15.3,"t":"2026-07-28T04:00:00Z","v":625312,"vw":16.079233},{"c":15.87,"h":16.79,"l":15.68,"n":4321,"o":16.34,"t":"2026-07-29T04:00:00Z","v":311413,"vw":16.128133},{"c":16.83,"h":17.015,"l":15.78,"n":4692,"o":16.21,"t":"2026-07-30T04:00:00Z","v":233097,"vw":16.662281},{"c":16.6,"h":16.93,"l":16.01,"n":5841,"o":16.83,"t":"2026-07-31T04:00:00Z","v":323585,"vw":16.545198},{"c":16.78,"h":17.1,"l":16.535,"n":7072,"o":16.85,"t":"2026-08-03T04:00:00Z","v":357472,"vw":16.760335},{"c":17.79,"h":17.91,"l":16.745,"n":10750,"o":17.48,"t":"2026-08-04T04:00:00Z","v":770129,"vw":17.268798},{"c":17.66,"h":18.145,"l":17.28,"n":5953,"o":17.96,"t":"2026-08-05T04:00:00Z","v":332050,"vw":17.763697},{"c":17.8,"h":18.065,"l":16.87,"n":4703,"o":17.39,"t":"2026-08-06T04:00:00Z","v":302081,"vw":17.633157},{"c":18.08,"h":18.39,"l":17.81,"n":4369,"o":18.08,"t":"2026-08-07T04:00:00Z","v":208960,"vw":18.106629},{"c":17.77,"h":18.21,"l":17.26,"n":6666,"o":18.11,"t":"2026-08-10T04:00:00Z","v":387600,"vw":17.541182},{"c":17.45,"h":18.73,"l":17.097,"n":9095,"o":17.56,"t":"2026-08-11T04:00:00Z","v":762581,"vw":17.933976},{"c":19.43,"h":21.3199,"l":18.56,"n":20106,"o":18.56,"t":"2026-08-12T04:00:00Z","v":1902288,"vw":20.20993},{"c":17.96,"h":20.78,"l":17.73,"n":10967,"o":20.71,"t":"2026-08-13T04:00:00Z","v":1066265,"vw":18.486945},{"c":17.37,"h":18.3,"l":17.06,"n":6078,"o":17.885,"t":"2026-08-14T04:00:00Z","v":371661,"vw":17.523437},{"c":17.63,"h":18.125,"l":17.225,"n":5087,"o":17.32,"t":"2026-08-17T04:00:00Z","v":317830,"vw":17.748822},{"c":17.34,"h":17.755,"l":17.02,"n":4754,"o":17.6,"t":"2026-08-18T04:00:00Z","v":226346,"vw":17.313926},{"c":17.3,"h":17.75,"l":17.25,"n":3491,"o":17.6,"t":"2026-08-19T04:00:00Z","v":195943,"vw":17.416581},{"c":16.88,"h":17.4,"l":16.7,"n":5969,"o":17.17,"t":"2026-08-20T04:00:00Z","v":381111,"vw":16.918515},{"c":17.3,"h":17.3528,"l":16.51,"n":3366,"o":17.12,"t":"2026-08-21T04:00:00Z","v":220699,"vw":17.07302},{"c":16.3,"h":17.49,"l":15.89,"n":6493,"o":17.3,"t":"2026-08-24T04:00:00Z","v":448262,"vw":16.360085},{"c":17.71,"h":17.76,"l":16.54,"n":8761,"o":16.54,"t":"2026-08-25T04:00:00Z","v":619228,"vw":17.256729},{"c":18.14,"h":18.2,"l":17.311,"n":7132,"o":17.63,"t":"2026-08-26T04:00:00Z","v":455195,"vw":17.96687},{"c":19.3,"h":19.35,"l":18.2,"n":6010,"o":18.2,"t":"2026-08-27T04:00:00Z","v":375168,"vw":19.013206},{"c":18.12,"h":19.49,"l":18.04,"n":4473,"o":19.25,"t":"2026-08-28T04:00:00Z","v":186056,"vw":18.421665},{"c":18.15,"h":19.1475,"l":18.01,"n":3620,"o":18.17,"t":"2026-08-31T04:00:00Z","v":218626,"vw":18.304359},{"c":17.84,"h":18.36,"l":17.64,"n":7023,"o":17.86,"t":"2026-09-01T04:00:00Z","v":245279,"vw":17.992834},{"c":18.03,"h":18.25,"l":17.7,"n":6434,"o":17.76,"t":"2026-09-02T04:00:00Z","v":175732,"vw":17.99362},{"c":18.38,"h":18.64,"l":17.98,"n":2548,"o":18.33,"t":"2026-09-03T04:00:00Z","v":103151,"vw":18.346475},{"c":18.7,"h":18.86,"l":18.11,"n":4431,"o":18.11,"t":"2026-09-04T04:00:00Z","v":204966,"vw":18.685168},{"c":18.97,"h":19.04,"l":18.405,"n":5528,"o":18.7,"t":"2026-09-08T04:00:00Z","v":251567,"vw":18.761302},{"c":18.59,"h":19.18,"l":18.355,"n":6161,"o":18.95,"t":"2026-09-09T04:00:00Z","v":307021,"vw":18.581213},{"c":18.25,"h":18.7642,"l":18.12,"n":3903,"o":18.24,"t":"2026-09-10T04:00:00Z","v":161423,"vw":18.310968},{"c":18.77,"h":19.06,"l":18.5,"n":3575,"o":18.55,"t":"2026-09-11T04:00:00Z","v":159925,"vw":18.777715},{"c":18.28,"h":18.545,"l":17.93,"n":4939,"o":18.47,"t":"2026-09-14T04:00:00Z","v":362701,"vw":18.214369},{"c":18.34,"h":18.435,"l":18.03,"n":5342,"o":18.23,"t":"2026-09-15T04:00:00Z","v":279425,"vw":18.307076},{"c":18.2,"h":18.5,"l":17.7201,"n":6851,"o":18.32,"t":"2026-09-16T04:00:00Z","v":323506,"vw":18.16923},{"c":17.89,"h":19.16,"l":17.81,"n":5362,"o":18.74,"t":"2026-09-17T04:00:00Z","v":229107,"vw":18.148702},{"c":17.45,"h":18.285,"l":17.29,"n":4054,"o":17.94,"t":"2026-09-18T04:00:00Z","v":859679,"vw":17.514188},{"c":17.34,"h":17.695,"l":17.12,"n":4802,"o":17.6,"t":"2026-09-21T04:00:00Z","v":172771,"vw":17.356145},{"c":16.53,"h":17.58,"l":15.215,"n":7286,"o":17.58,"t":"2026-09-22T04:00:00Z","v":696559,"vw":16.326916},{"c":15.79,"h":16.32,"l":15.5405,"n":8025,"o":16.3,"t":"2026-09-23T04:00:00Z","v":563784,"vw":15.789286},{"c":15.57,"h":15.95,"l":15.05,"n":7849,"o":15.78,"t":"2026-09-24T04:00:00Z","v":513823,"vw":15.448197},{"c":15.65,"h":15.94,"l":15.6,"n":5756,"o":15.62,"t":"2026-09-25T04:00:00Z","v":251651,"vw":15.712061},{"c":15.64,"h":15.82,"l":15.25,"n":5227,"o":15.55,"t":"2026-09-28T04:00:00Z","v":147704,"vw":15.582624},{"c":15.41,"h":15.81,"l":15.01,"n":6608,"o":15.81,"t":"2026-09-29T04:00:00Z","v":408954,"vw":15.330959},{"c":15.65,"h":15.8,"l":15.33,"n":4691,"o":15.51,"t":"2026-09-30T04:00:00Z","v":220581,"vw":15.636174},{"c":15.41,"h":15.71,"l":15.08,"n":6763,"o":15.26,"t":"2026-10-01T04:00:00Z","v":392561,"vw":15.394313},{"c":15.56,"h":15.87,"l":15.34,"n":5268,"o":15.78,"t":"2026-10-02T04:00:00Z","v":240045,"vw":15.616959},{"c":15.49,"h":15.56,"l":15.03,"n":3816,"o":15.49,"t":"2026-10-05T04:00:00Z","v":169968,"vw":15.400495},{"c":15.47,"h":15.775,"l":15.29,"n":4903,"o":15.49,"t":"2026-10-06T04:00:00Z","v":166152,"vw":15.498154},{"c":15.08,"h":15.375,"l":14.945,"n":4109,"o":15.13,"t":"2026-10-07T04:00:00Z","v":212913,"vw":15.085805},{"c":14.16,"h":15.09,"l":14.1,"n":6579,"o":15.04,"t":"2026-10-08T04:00:00Z","v":404736,"vw":14.424026},{"c":13.76,"h":14.26,"l":13.72,"n":5003,"o":14.18,"t":"2026-10-09T04:00:00Z","v":333344,"vw":13.979251},{"c":13.3,"h":14.2195,"l":13.3,"n":4012,"o":13.71,"t":"2026-10-12T04:00:00Z","v":230529,"vw":13.441522},{"c":13.23,"h":13.57,"l":12.72,"n":6079,"o":13.32,"t":"2026-10-13T04:00:00Z","v":340484,"vw":13.08644},{"c":12.8,"h":13.42,"l":12.77,"n":8064,"o":13.03,"t":"2026-10-14T04:00:00Z","v":604883,"vw":12.981788},{"c":13.29,"h":13.32,"l":12.56,"n":5540,"o":12.82,"t":"2026-10-15T04:00:00Z","v":360056,"vw":13.073738},{"c":12.31,"h":13.35,"l":12.22,"n":5635,"o":13.1273,"t":"2026-10-16T04:00:00Z","v":327458,"vw":12.576619},{"c":12.06,"h":12.555,"l":11.9,"n":6358,"o":12.35,"t":"2026-10-19T04:00:00Z","v":402176,"vw":12.073624},{"c":12.38,"h":12.45,"l":11.88,"n":5298,"o":12.08,"t":"2026-10-20T04:00:00Z","v":378083,"vw":12.183215},{"c":12.47,"h":12.74,"l":12.25,"n":5351,"o":12.53,"t":"2026-10-21T04:00:00Z","v":259856,"vw":12.547691},{"c":12.31,"h":12.68,"l":12.21,"n":4226,"o":12.31,"t":"2026-10-22T04:00:00Z","v":227361,"vw":12.352421}],"volatilityBars":[{"c":17.35,"h":17.58,"l":17.32,"n":97,"o":17.58,"t":"2026-09-22T13:30:00Z","v":8622,"vw":17.402475},{"c":17.375,"h":17.4,"l":17.2241,"n":55,"o":17.33,"t":"2026-09-22T13:45:00Z","v":2459,"vw":17.302726},{"c":17.29,"h":17.31,"l":17.245,"n":42,"o":17.31,"t":"2026-09-22T14:00:00Z","v":2342,"vw":17.289688},{"c":17.11,"h":17.275,"l":17.11,"n":36,"o":17.1927,"t":"2026-09-22T14:15:00Z","v":2067,"vw":17.195496},{"c":17.105,"h":17.115,"l":17.105,"n":11,"o":17.115,"t":"2026-09-22T14:30:00Z","v":338,"vw":17.11},{"c":16.8691,"h":17.09,"l":16.76,"n":407,"o":17.085,"t":"2026-09-22T14:45:00Z","v":125468,"vw":16.854109},{"c":16.525,"h":16.86,"l":16.33,"n":308,"o":16.85,"t":"2026-09-22T15:00:00Z","v":41115,"vw":16.57752},{"c":16.485,"h":16.59,"l":16.4,"n":99,"o":16.57,"t":"2026-09-22T15:15:00Z","v":6261,"vw":16.486409},{"c":16.3201,"h":16.485,"l":16.3,"n":119,"o":16.485,"t":"2026-09-22T15:30:00Z","v":7552,"vw":16.374366},{"c":16.17,"h":16.33,"l":16.0191,"n":219,"o":16.33,"t":"2026-09-22T15:45:00Z","v":33963,"vw":16.133798},{"c":15.3801,"h":16.2,"l":15.34,"n":768,"o":16.19,"t":"2026-09-22T16:00:00Z","v":111488,"vw":15.77607},{"c":15.75,"h":15.7799,"l":15.215,"n":499,"o":15.57,"t":"2026-09-22T16:15:00Z","v":55965,"vw":15.542951},{"c":16.39,"h":16.4299,"l":15.64,"n":405,"o":15.725,"t":"2026-09-22T16:30:00Z","v":45306,"vw":16.031159},{"c":16.425,"h":16.7699,"l":16.31,"n":498,"o":16.42,"t":"2026-09-22T16:45:00Z","v":39746,"vw":16.445182},{"c":16.27,"h":16.34,"l":16.22,"n":129,"o":16.3392,"t":"2026-09-22T17:00:00Z","v":6261,"vw":16.295104},{"c":16.465,"h":16.53,"l":16.22,"n":253,"o":16.23,"t":"2026-09-22T17:15:00Z","v":12721,"vw":16.385727},{"c":16.38,"h":16.44,"l":16.38,"n":77,"o":16.39,"t":"2026-09-22T17:30:00Z","v":2656,"vw":16.416833},{"c":16.42,"h":16.47,"l":16.38,"n":263,"o":16.38,"t":"2026-09-22T17:45:00Z","v":9568,"vw":16.434116},{"c":16.32,"h":16.4426,"l":16.26,"n":212,"o":16.42,"t":"2026-09-22T18:00:00Z","v":19651,"vw":16.356395},{"c":16.28,"h":16.33,"l":16.26,"n":174,"o":16.31,"t":"2026-09-22T18:15:00Z","v":7412,"vw":16.284321},{"c":16.265,"h":16.3,"l":16.2,"n":213,"o":16.28,"t":"2026-09-22T18:30:00Z","v":8200,"vw":16.253295},{"c":16.375,"h":16.4,"l":16.265,"n":240,"o":16.265,"t":"2026-09-22T18:45:00Z","v":11925,"vw":16.335329},{"c":16.39,"h":16.49,"l":16.3401,"n":198,"o":16.3401,"t":"2026-09-22T19:00:00Z","v":10767,"vw":16.432587},{"c":16.4,"h":16.49,"l":16.39,"n":193,"o":16.39,"t":"2026-09-22T19:15:00Z","v":10213,"vw":16.439901},{"c":16.52,"h":16.53,"l":16.41,"n":320,"o":16.42,"t":"2026-09-22T19:30:00Z","v":15655,"vw":16.491201},{"c":16.565,"h":16.61,"l":16.52,"n":886,"o":16.53,"t":"2026-09-22T19:45:00Z","v":53948,"vw":16.566288},{"c":16.53,"h":16.53,"l":16.53,"n":8,"o":16.53,"t":"2026-09-22T20:00:00Z","v":38920,"vw":16.53},{"c":16.085,"h":16.32,"l":15.96,"n":144,"o":16.3,"t":"2026-09-23T13:30:00Z","v":7279,"vw":16.128205},{"c":15.958,"h":16.115,"l":15.88,"n":86,"o":16.115,"t":"2026-09-23T13:45:00Z","v":4201,"vw":16.001603},{"c":15.76,"h":15.952,"l":15.76,"n":166,"o":15.952,"t":"2026-09-23T14:00:00Z","v":25327,"vw":15.88623},{"c":15.71,"h":15.81,"l":15.7,"n":104,"o":15.7,"t":"2026-09-23T14:15:00Z","v":6644,"vw":15.759375},{"c":15.7,"h":15.78,"l":15.62,"n":387,"o":15.71,"t":"2026-09-23T14:30:00Z","v":29376,"vw":15.701629},{"c":15.79,"h":15.83,"l":15.62,"n":223,"o":15.715,"t":"2026-09-23T14:45:00Z","v":14457,"vw":15.722715},{"c":15.71,"h":15.855,"l":15.69,"n":431,"o":15.83,"t":"2026-09-23T15:00:00Z","v":17045,"vw":15.794526},{"c":15.68,"h":15.75,"l":15.63,"n":247,"o":15.63,"t":"2026-09-23T15:15:00Z","v":12265,"vw":15.693865},{"c":15.75,"h":15.75,"l":15.64,"n":155,"o":15.69,"t":"2026-09-23T15:30:00Z","v":6705,"vw":15.71517},{"c":16.06,"h":16.09,"l":15.705,"n":414,"o":15.79,"t":"2026-09-23T15:45:00Z","v":46121,"vw":15.898028},{"c":15.74,"h":16.14,"l":15.74,"n":327,"o":16.07,"t":"2026-09-23T16:00:00Z","v":23624,"vw":15.931512},{"c":15.69,"h":15.7975,"l":15.61,"n":230,"o":15.75,"t":"2026-09-23T16:15:00Z","v":14607,"vw":15.686508},{"c":15.8,"h":15.83,"l":15.6301,"n":317,"o":15.82,"t":"2026-09-23T16:30:00Z","v":32149,"vw":15.739929},{"c":15.74,"h":16.04,"l":15.74,"n":550,"o":15.8,"t":"2026-09-23T16:45:00Z","v":61420,"vw":15.899299},{"c":15.6401,"h":15.8,"l":15.6401,"n":183,"o":15.74,"t":"2026-09-23T17:00:00Z","v":11945,"vw":15.71714},{"c":15.68,"h":15.86,"l":15.62,"n":214,"o":15.66,"t":"2026-09-23T17:15:00Z","v":15976,"vw":15.710638},{"c":15.61,"h":15.66,"l":15.56,"n":152,"o":15.66,"t":"2026-09-23T17:30:00Z","v":8284,"vw":15.605498},{"c":15.73,"h":15.73,"l":15.585,"n":178,"o":15.63,"t":"2026-09-23T17:45:00Z","v":49215,"vw":15.717988},{"c":15.625,"h":15.72,"l":15.5405,"n":147,"o":15.72,"t":"2026-09-23T18:00:00Z","v":7975,"vw":15.639548},{"c":15.7151,"h":15.735,"l":15.58,"n":265,"o":15.58,"t":"2026-09-23T18:15:00Z","v":17429,"vw":15.666111},{"c":15.74,"h":15.77,"l":15.725,"n":197,"o":15.725,"t":"2026-09-23T18:30:00Z","v":13836,"vw":15.752417},{"c":15.73,"h":15.81,"l":15.72,"n":252,"o":15.765,"t":"2026-09-23T18:45:00Z","v":19764,"vw":15.769194},{"c":15.65,"h":15.75,"l":15.625,"n":323,"o":15.74,"t":"2026-09-23T19:00:00Z","v":17811,"vw":15.666821},{"c":15.7,"h":15.765,"l":15.64,"n":356,"o":15.64,"t":"2026-09-23T19:15:00Z","v":21304,"vw":15.697669},{"c":15.885,"h":15.9,"l":15.68,"n":315,"o":15.705,"t":"2026-09-23T19:30:00Z","v":12613,"vw":15.758342},{"c":15.8,"h":16.01,"l":15.78,"n":810,"o":15.9099,"t":"2026-09-23T19:45:00Z","v":31120,"vw":15.862164},{"c":15.79,"h":15.79,"l":15.79,"n":4,"o":15.79,"t":"2026-09-23T20:00:00Z","v":24810,"vw":15.79},{"c":16.3299,"h":16.3299,"l":16.3299,"n":1,"o":16.3299,"t":"2026-09-23T20:30:00Z","v":242,"vw":16.3299},{"c":16.3387,"h":16.3387,"l":16.3387,"n":1,"o":16.3387,"t":"2026-09-23T22:45:00Z","v":200,"vw":16.3387},{"c":15.98,"h":16.02,"l":15.98,"n":2,"o":16.02,"t":"2026-09-23T23:00:00Z","v":200,"vw":16},{"c":15.9,"h":16.05,"l":15.81,"n":10,"o":16.05,"t":"2026-09-24T11:00:00Z","v":951,"vw":15.897744},{"c":15.6652,"h":15.6652,"l":15.6652,"n":1,"o":15.6652,"t":"2026-09-24T12:30:00Z","v":250,"vw":15.6652},{"c":15.515,"h":15.95,"l":15.42,"n":112,"o":15.78,"t":"2026-09-24T13:30:00Z","v":9127,"vw":15.627377},{"c":15.445,"h":15.49,"l":15.42,"n":104,"o":15.45,"t":"2026-09-24T13:45:00Z","v":5504,"vw":15.461283},{"c":15.19,"h":15.4716,"l":15.05,"n":386,"o":15.4716,"t":"2026-09-24T14:00:00Z","v":34882,"vw":15.195013},{"c":15.435,"h":15.435,"l":15.12,"n":265,"o":15.2,"t":"2026-09-24T14:15:00Z","v":18477,"vw":15.337971},{"c":15.365,"h":15.445,"l":15.365,"n":182,"o":15.43,"t":"2026-09-24T14:30:00Z","v":10894,"vw":15.395805},{"c":15.52,"h":15.52,"l":15.36,"n":92,"o":15.365,"t":"2026-09-24T14:45:00Z","v":5659,"vw":15.41166},{"c":15.5,"h":15.6,"l":15.48,"n":238,"o":15.535,"t":"2026-09-24T15:00:00Z","v":22569,"vw":15.564998},{"c":15.41,"h":15.45,"l":15.345,"n":216,"o":15.44,"t":"2026-09-24T15:15:00Z","v":19840,"vw":15.401929},{"c":15.355,"h":15.39,"l":15.35,"n":57,"o":15.39,"t":"2026-09-24T15:30:00Z","v":6130,"vw":15.364442},{"c":15.3,"h":15.41,"l":15.25,"n":390,"o":15.36,"t":"2026-09-24T15:45:00Z","v":34251,"vw":15.331244},{"c":15.32,"h":15.365,"l":15.27,"n":186,"o":15.305,"t":"2026-09-24T16:00:00Z","v":15177,"vw":15.331518},{"c":15.47,"h":15.5382,"l":15.33,"n":294,"o":15.33,"t":"2026-09-24T16:15:00Z","v":20379,"vw":15.367301},{"c":15.43,"h":15.47,"l":15.35,"n":181,"o":15.4,"t":"2026-09-24T16:30:00Z","v":8381,"vw":15.40856},{"c":15.41,"h":15.465,"l":15.3605,"n":175,"o":15.42,"t":"2026-09-24T16:45:00Z","v":13209,"vw":15.40023},{"c":15.46,"h":15.46,"l":15.37,"n":96,"o":15.4,"t":"2026-09-24T17:00:00Z","v":7054,"vw":15.406226},{"c":15.465,"h":15.51,"l":15.4,"n":287,"o":15.45,"t":"2026-09-24T17:15:00Z","v":21569,"vw":15.454003},{"c":15.44,"h":15.465,"l":15.41,"n":101,"o":15.465,"t":"2026-09-24T17:30:00Z","v":5595,"vw":15.436806},{"c":15.38,"h":15.42,"l":15.36,"n":217,"o":15.415,"t":"2026-09-24T17:45:00Z","v":10787,"vw":15.395977},{"c":15.35,"h":15.38,"l":15.325,"n":213,"o":15.36,"t":"2026-09-24T18:00:00Z","v":13940,"vw":15.355644},{"c":15.535,"h":15.535,"l":15.345,"n":260,"o":15.35,"t":"2026-09-24T18:15:00Z","v":24099,"vw":15.439565},{"c":15.44,"h":15.51,"l":15.41,"n":217,"o":15.51,"t":"2026-09-24T18:30:00Z","v":13906,"vw":15.451437},{"c":15.42,"h":15.47,"l":15.39,"n":154,"o":15.47,"t":"2026-09-24T18:45:00Z","v":10921,"vw":15.428659},{"c":15.4,"h":15.44,"l":15.4,"n":209,"o":15.43,"t":"2026-09-24T19:00:00Z","v":10976,"vw":15.418791},{"c":15.37,"h":15.39,"l":15.355,"n":249,"o":15.39,"t":"2026-09-24T19:15:00Z","v":10140,"vw":15.373922},{"c":15.51,"h":15.51,"l":15.355,"n":393,"o":15.38,"t":"2026-09-24T19:30:00Z","v":28416,"vw":15.422023},{"c":15.585,"h":15.77,"l":15.53,"n":1368,"o":15.54,"t":"2026-09-24T19:45:00Z","v":100631,"vw":15.635493},{"c":15.57,"h":15.57,"l":15.57,"n":9,"o":15.57,"t":"2026-09-24T20:00:00Z","v":18620,"vw":15.57},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-09-24T20:30:00Z","v":297,"vw":15.57},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-24T21:15:00Z","v":500,"vw":15.88},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-09-25T11:15:00Z","v":1086,"vw":15.63},{"c":15.75,"h":15.94,"l":15.62,"n":74,"o":15.62,"t":"2026-09-25T13:30:00Z","v":5453,"vw":15.798126},{"c":15.77,"h":15.87,"l":15.67,"n":143,"o":15.78,"t":"2026-09-25T13:45:00Z","v":9708,"vw":15.784899},{"c":15.72,"h":15.775,"l":15.61,"n":195,"o":15.71,"t":"2026-09-25T14:00:00Z","v":7893,"vw":15.695974},{"c":15.655,"h":15.725,"l":15.635,"n":98,"o":15.65,"t":"2026-09-25T14:15:00Z","v":7531,"vw":15.683043},{"c":15.675,"h":15.76,"l":15.675,"n":62,"o":15.675,"t":"2026-09-25T14:30:00Z","v":4136,"vw":15.717737},{"c":15.63,"h":15.75,"l":15.61,"n":79,"o":15.675,"t":"2026-09-25T14:45:00Z","v":5771,"vw":15.68421},{"c":15.7,"h":15.82,"l":15.68,"n":217,"o":15.75,"t":"2026-09-25T15:00:00Z","v":10956,"vw":15.740415},{"c":15.63,"h":15.74,"l":15.6,"n":129,"o":15.71,"t":"2026-09-25T15:15:00Z","v":5367,"vw":15.686137},{"c":15.65,"h":15.76,"l":15.64,"n":138,"o":15.68,"t":"2026-09-25T15:30:00Z","v":9722,"vw":15.680236},{"c":15.695,"h":15.7,"l":15.635,"n":109,"o":15.64,"t":"2026-09-25T15:45:00Z","v":5082,"vw":15.657774},{"c":15.805,"h":15.84,"l":15.64,"n":189,"o":15.74,"t":"2026-09-25T16:00:00Z","v":10807,"vw":15.777779},{"c":15.825,"h":15.85,"l":15.76,"n":152,"o":15.795,"t":"2026-09-25T16:15:00Z","v":7629,"vw":15.817899},{"c":15.805,"h":15.88,"l":15.78,"n":130,"o":15.845,"t":"2026-09-25T16:30:00Z","v":6150,"vw":15.813143},{"c":15.74,"h":15.78,"l":15.74,"n":132,"o":15.76,"t":"2026-09-25T16:45:00Z","v":5357,"vw":15.761179},{"c":15.77,"h":15.78,"l":15.735,"n":54,"o":15.77,"t":"2026-09-25T17:00:00Z","v":3857,"vw":15.76},{"c":15.75,"h":15.77,"l":15.745,"n":157,"o":15.745,"t":"2026-09-25T17:15:00Z","v":6908,"vw":15.756888},{"c":15.76,"h":15.83,"l":15.73,"n":168,"o":15.73,"t":"2026-09-25T17:30:00Z","v":8385,"vw":15.776082},{"c":15.7,"h":15.76,"l":15.695,"n":190,"o":15.755,"t":"2026-09-25T17:45:00Z","v":4866,"vw":15.727926},{"c":15.69,"h":15.72,"l":15.68,"n":232,"o":15.71,"t":"2026-09-25T18:00:00Z","v":7204,"vw":15.696075},{"c":15.69,"h":15.73,"l":15.69,"n":130,"o":15.7,"t":"2026-09-25T18:15:00Z","v":4774,"vw":15.704985},{"c":15.74,"h":15.75,"l":15.72,"n":126,"o":15.72,"t":"2026-09-25T18:30:00Z","v":4355,"vw":15.737119},{"c":15.78,"h":15.785,"l":15.72,"n":182,"o":15.72,"t":"2026-09-25T18:45:00Z","v":7325,"vw":15.745978},{"c":15.76,"h":15.76,"l":15.725,"n":179,"o":15.74,"t":"2026-09-25T19:00:00Z","v":9850,"vw":15.739703},{"c":15.73,"h":15.77,"l":15.71,"n":197,"o":15.74,"t":"2026-09-25T19:15:00Z","v":7951,"vw":15.730768},{"c":15.64,"h":15.73,"l":15.62,"n":430,"o":15.73,"t":"2026-09-25T19:30:00Z","v":15210,"vw":15.658741},{"c":15.67,"h":15.72,"l":15.62,"n":952,"o":15.65,"t":"2026-09-25T19:45:00Z","v":33013,"vw":15.655857},{"c":15.65,"h":15.65,"l":15.65,"n":9,"o":15.65,"t":"2026-09-25T20:00:00Z","v":24453,"vw":15.65},{"c":15.375,"h":15.55,"l":15.26,"n":33,"o":15.55,"t":"2026-09-28T13:30:00Z","v":4629,"vw":15.516059},{"c":15.29,"h":15.38,"l":15.25,"n":112,"o":15.27,"t":"2026-09-28T13:45:00Z","v":4464,"vw":15.291734},{"c":15.5,"h":15.505,"l":15.305,"n":84,"o":15.305,"t":"2026-09-28T14:00:00Z","v":2559,"vw":15.380679},{"c":15.545,"h":15.545,"l":15.42,"n":31,"o":15.44,"t":"2026-09-28T14:15:00Z","v":1503,"vw":15.453182},{"c":15.57,"h":15.65,"l":15.57,"n":25,"o":15.65,"t":"2026-09-28T14:30:00Z","v":495,"vw":15.598333},{"c":15.48,"h":15.4801,"l":15.41,"n":54,"o":15.4801,"t":"2026-09-28T14:45:00Z","v":2047,"vw":15.465376},{"c":15.4084,"h":15.47,"l":15.4,"n":74,"o":15.41,"t":"2026-09-28T15:00:00Z","v":2898,"vw":15.428222},{"c":15.41,"h":15.45,"l":15.4,"n":65,"o":15.4,"t":"2026-09-28T15:15:00Z","v":4978,"vw":15.407255},{"c":15.41,"h":15.45,"l":15.4,"n":51,"o":15.45,"t":"2026-09-28T15:30:00Z","v":2915,"vw":15.42135},{"c":15.45,"h":15.46,"l":15.4,"n":140,"o":15.4,"t":"2026-09-28T15:45:00Z","v":5134,"vw":15.418965},{"c":15.49,"h":15.49,"l":15.475,"n":47,"o":15.48,"t":"2026-09-28T16:00:00Z","v":1710,"vw":15.480848},{"c":15.59,"h":15.59,"l":15.46,"n":126,"o":15.46,"t":"2026-09-28T16:15:00Z","v":4119,"vw":15.529189},{"c":15.62,"h":15.62,"l":15.58,"n":28,"o":15.58,"t":"2026-09-28T16:30:00Z","v":850,"vw":15.588},{"c":15.6,"h":15.6,"l":15.59,"n":27,"o":15.59,"t":"2026-09-28T16:45:00Z","v":441,"vw":15.596667},{"c":15.79,"h":15.79,"l":15.59,"n":143,"o":15.595,"t":"2026-09-28T17:00:00Z","v":6673,"vw":15.631887},{"c":15.745,"h":15.7911,"l":15.72,"n":96,"o":15.755,"t":"2026-09-28T17:15:00Z","v":2109,"vw":15.754867},{"c":15.775,"h":15.82,"l":15.745,"n":87,"o":15.745,"t":"2026-09-28T17:30:00Z","v":2062,"vw":15.781491},{"c":15.765,"h":15.82,"l":15.76,"n":121,"o":15.82,"t":"2026-09-28T17:45:00Z","v":2463,"vw":15.778012},{"c":15.685,"h":15.75,"l":15.685,"n":129,"o":15.73,"t":"2026-09-28T18:00:00Z","v":4068,"vw":15.713031},{"c":15.69,"h":15.725,"l":15.69,"n":50,"o":15.72,"t":"2026-09-28T18:15:00Z","v":1987,"vw":15.713889},{"c":15.66,"h":15.695,"l":15.6,"n":82,"o":15.695,"t":"2026-09-28T18:30:00Z","v":6456,"vw":15.629227},{"c":15.64,"h":15.67,"l":15.64,"n":32,"o":15.665,"t":"2026-09-28T18:45:00Z","v":964,"vw":15.66125},{"c":15.6,"h":15.6421,"l":15.6,"n":157,"o":15.62,"t":"2026-09-28T19:00:00Z","v":3306,"vw":15.615811},{"c":15.625,"h":15.635,"l":15.58,"n":219,"o":15.6,"t":"2026-09-28T19:15:00Z","v":3371,"vw":15.60074},{"c":15.635,"h":15.635,"l":15.565,"n":195,"o":15.625,"t":"2026-09-28T19:30:00Z","v":4843,"vw":15.601449},{"c":15.655,"h":15.685,"l":15.61,"n":655,"o":15.62,"t":"2026-09-28T19:45:00Z","v":20218,"vw":15.639282},{"c":15.64,"h":15.64,"l":15.64,"n":8,"o":15.64,"t":"2026-09-28T20:00:00Z","v":28563,"vw":15.64},{"c":15.485,"h":15.81,"l":15.43,"n":116,"o":15.81,"t":"2026-09-29T13:30:00Z","v":9666,"vw":15.645792},{"c":15.39,"h":15.79,"l":15.36,"n":58,"o":15.515,"t":"2026-09-29T13:45:00Z","v":2190,"vw":15.611036},{"c":15.59,"h":15.6267,"l":15.485,"n":97,"o":15.485,"t":"2026-09-29T14:00:00Z","v":3981,"vw":15.568014},{"c":15.47,"h":15.58,"l":15.465,"n":110,"o":15.53,"t":"2026-09-29T14:15:00Z","v":3107,"vw":15.521583},{"c":15.5,"h":15.55,"l":15.45,"n":104,"o":15.55,"t":"2026-09-29T14:30:00Z","v":4286,"vw":15.507303},{"c":15.45,"h":15.475,"l":15.42,"n":86,"o":15.45,"t":"2026-09-29T14:45:00Z","v":2515,"vw":15.451601},{"c":15.06,"h":15.445,"l":15.01,"n":408,"o":15.445,"t":"2026-09-29T15:00:00Z","v":31373,"vw":15.14908},{"c":15.06,"h":15.14,"l":15.06,"n":203,"o":15.06,"t":"2026-09-29T15:15:00Z","v":12028,"vw":15.119011},{"c":15.48,"h":15.535,"l":15.08,"n":250,"o":15.11,"t":"2026-09-29T15:30:00Z","v":16121,"vw":15.316926},{"c":15.41,"h":15.53,"l":15.39,"n":135,"o":15.48,"t":"2026-09-29T15:45:00Z","v":5398,"vw":15.454062},{"c":15.32,"h":15.41,"l":15.29,"n":344,"o":15.41,"t":"2026-09-29T16:00:00Z","v":32012,"vw":15.352288},{"c":15.29,"h":15.33,"l":15.1,"n":204,"o":15.28,"t":"2026-09-29T16:15:00Z","v":16974,"vw":15.264544},{"c":15.18,"h":15.31,"l":15.1,"n":190,"o":15.3,"t":"2026-09-29T16:30:00Z","v":11338,"vw":15.201113},{"c":15.155,"h":15.19,"l":15.1,"n":202,"o":15.17,"t":"2026-09-29T16:45:00Z","v":26293,"vw":15.143162},{"c":15.14,"h":15.19,"l":15.1,"n":166,"o":15.12,"t":"2026-09-29T17:00:00Z","v":7735,"vw":15.160175},{"c":15.25,"h":15.25,"l":15.13,"n":203,"o":15.14,"t":"2026-09-29T17:15:00Z","v":15073,"vw":15.196452},{"c":15.35,"h":15.35,"l":15.22,"n":226,"o":15.245,"t":"2026-09-29T17:30:00Z","v":20593,"vw":15.275455},{"c":15.365,"h":15.41,"l":15.32,"n":136,"o":15.33,"t":"2026-09-29T17:45:00Z","v":10313,"vw":15.365028},{"c":15.38,"h":15.43,"l":15.345,"n":187,"o":15.345,"t":"2026-09-29T18:00:00Z","v":11352,"vw":15.396096},{"c":15.385,"h":15.42,"l":15.36,"n":136,"o":15.4,"t":"2026-09-29T18:15:00Z","v":5398,"vw":15.400727},{"c":15.36,"h":15.395,"l":15.35,"n":153,"o":15.37,"t":"2026-09-29T18:30:00Z","v":5175,"vw":15.371085},{"c":15.35,"h":15.41,"l":15.35,"n":205,"o":15.36,"t":"2026-09-29T18:45:00Z","v":7184,"vw":15.366579},{"c":15.435,"h":15.46,"l":15.35,"n":231,"o":15.35,"t":"2026-09-29T19:00:00Z","v":17379,"vw":15.406796},{"c":15.43,"h":15.45,"l":15.41,"n":334,"o":15.44,"t":"2026-09-29T19:15:00Z","v":15356,"vw":15.437413},{"c":15.42,"h":15.465,"l":15.4,"n":338,"o":15.4,"t":"2026-09-29T19:30:00Z","v":19495,"vw":15.437508},{"c":15.4,"h":15.47,"l":15.4,"n":825,"o":15.45,"t":"2026-09-29T19:45:00Z","v":42191,"vw":15.438422},{"c":15.41,"h":15.41,"l":15.41,"n":9,"o":15.41,"t":"2026-09-29T20:00:00Z","v":36999,"vw":15.41},{"c":15.435,"h":15.58,"l":15.38,"n":116,"o":15.51,"t":"2026-09-30T13:30:00Z","v":6941,"vw":15.483759},{"c":15.45,"h":15.45,"l":15.33,"n":59,"o":15.435,"t":"2026-09-30T13:45:00Z","v":4876,"vw":15.439003},{"c":15.47,"h":15.58,"l":15.465,"n":22,"o":15.465,"t":"2026-09-30T14:00:00Z","v":1034,"vw":15.518726},{"c":15.48,"h":15.58,"l":15.475,"n":16,"o":15.475,"t":"2026-09-30T14:15:00Z","v":906,"vw":15.52125},{"c":15.48,"h":15.48,"l":15.48,"n":5,"o":15.48,"t":"2026-09-30T14:30:00Z","v":282,"vw":15.48},{"c":15.65,"h":15.65,"l":15.47,"n":81,"o":15.55,"t":"2026-09-30T14:45:00Z","v":5966,"vw":15.543804},{"c":15.665,"h":15.665,"l":15.5914,"n":48,"o":15.65,"t":"2026-09-30T15:00:00Z","v":1396,"vw":15.64464},{"c":15.62,"h":15.65,"l":15.53,"n":60,"o":15.65,"t":"2026-09-30T15:15:00Z","v":2590,"vw":15.588057},{"c":15.62,"h":15.62,"l":15.55,"n":130,"o":15.58,"t":"2026-09-30T15:30:00Z","v":6355,"vw":15.580523},{"c":15.53,"h":15.58,"l":15.484,"n":76,"o":15.58,"t":"2026-09-30T15:45:00Z","v":3642,"vw":15.534554},{"c":15.59,"h":15.63,"l":15.58,"n":73,"o":15.58,"t":"2026-09-30T16:00:00Z","v":3099,"vw":15.613108},{"c":15.68,"h":15.68,"l":15.6,"n":67,"o":15.63,"t":"2026-09-30T16:15:00Z","v":2353,"vw":15.652258},{"c":15.65,"h":15.685,"l":15.6,"n":151,"o":15.685,"t":"2026-09-30T16:30:00Z","v":7645,"vw":15.642128},{"c":15.64,"h":15.67,"l":15.63,"n":67,"o":15.67,"t":"2026-09-30T16:45:00Z","v":1973,"vw":15.644231},{"c":15.62,"h":15.63,"l":15.58,"n":69,"o":15.6,"t":"2026-09-30T17:00:00Z","v":4604,"vw":15.592571},{"c":15.575,"h":15.59,"l":15.57,"n":68,"o":15.575,"t":"2026-09-30T17:15:00Z","v":1709,"vw":15.5735},{"c":15.595,"h":15.63,"l":15.575,"n":148,"o":15.575,"t":"2026-09-30T17:30:00Z","v":5599,"vw":15.604068},{"c":15.62,"h":15.63,"l":15.58,"n":35,"o":15.61,"t":"2026-09-30T17:45:00Z","v":1106,"vw":15.612564},{"c":15.62,"h":15.62,"l":15.57,"n":68,"o":15.61,"t":"2026-09-30T18:00:00Z","v":2652,"vw":15.598255},{"c":15.645,"h":15.645,"l":15.59,"n":104,"o":15.62,"t":"2026-09-30T18:15:00Z","v":2985,"vw":15.620652},{"c":15.685,"h":15.69,"l":15.63,"n":173,"o":15.66,"t":"2026-09-30T18:30:00Z","v":6669,"vw":15.661262},{"c":15.665,"h":15.69,"l":15.65,"n":66,"o":15.69,"t":"2026-09-30T18:45:00Z","v":3057,"vw":15.664701},{"c":15.79,"h":15.8,"l":15.68,"n":206,"o":15.68,"t":"2026-09-30T19:00:00Z","v":7758,"vw":15.738771},{"c":15.755,"h":15.79,"l":15.7,"n":214,"o":15.79,"t":"2026-09-30T19:15:00Z","v":7974,"vw":15.727484},{"c":15.71,"h":15.74,"l":15.69,"n":284,"o":15.74,"t":"2026-09-30T19:30:00Z","v":10167,"vw":15.718953},{"c":15.71,"h":15.745,"l":15.63,"n":1143,"o":15.7,"t":"2026-09-30T19:45:00Z","v":43341,"vw":15.676205},{"c":15.65,"h":15.65,"l":15.65,"n":8,"o":15.65,"t":"2026-09-30T20:00:00Z","v":58036,"vw":15.65},{"c":15.36,"h":15.71,"l":15.26,"n":105,"o":15.26,"t":"2026-10-01T13:30:00Z","v":9434,"vw":15.496095},{"c":15.55,"h":15.65,"l":15.34,"n":45,"o":15.36,"t":"2026-10-01T13:45:00Z","v":1457,"vw":15.479231},{"c":15.225,"h":15.48,"l":15.225,"n":156,"o":15.44,"t":"2026-10-01T14:00:00Z","v":9897,"vw":15.341754},{"c":15.19,"h":15.31,"l":15.08,"n":261,"o":15.225,"t":"2026-10-01T14:15:00Z","v":22048,"vw":15.193124},{"c":15.29,"h":15.41,"l":15.19,"n":210,"o":15.19,"t":"2026-10-01T14:30:00Z","v":22408,"vw":15.235658},{"c":15.29,"h":15.38,"l":15.25,"n":153,"o":15.28,"t":"2026-10-01T14:45:00Z","v":7555,"vw":15.289447},{"c":15.225,"h":15.29,"l":15.14,"n":101,"o":15.29,"t":"2026-10-01T15:00:00Z","v":5312,"vw":15.213219},{"c":15.26,"h":15.29,"l":15.225,"n":128,"o":15.225,"t":"2026-10-01T15:15:00Z","v":4617,"vw":15.24123},{"c":15.305,"h":15.34,"l":15.23,"n":176,"o":15.245,"t":"2026-10-01T15:30:00Z","v":9084,"vw":15.257797},{"c":15.41,"h":15.425,"l":15.28,"n":179,"o":15.28,"t":"2026-10-01T15:45:00Z","v":6958,"vw":15.364278},{"c":15.53,"h":15.53,"l":15.385,"n":225,"o":15.385,"t":"2026-10-01T16:00:00Z","v":11947,"vw":15.463548},{"c":15.55,"h":15.59,"l":15.51,"n":144,"o":15.52,"t":"2026-10-01T16:15:00Z","v":8112,"vw":15.55919},{"c":15.56,"h":15.61,"l":15.56,"n":141,"o":15.58,"t":"2026-10-01T16:30:00Z","v":6855,"vw":15.595099},{"c":15.555,"h":15.6,"l":15.555,"n":161,"o":15.56,"t":"2026-10-01T16:45:00Z","v":5931,"vw":15.577169},{"c":15.58,"h":15.63,"l":15.525,"n":229,"o":15.54,"t":"2026-10-01T17:00:00Z","v":12970,"vw":15.574199},{"c":15.645,"h":15.66,"l":15.57,"n":272,"o":15.57,"t":"2026-10-01T17:15:00Z","v":14100,"vw":15.640246},{"c":15.57,"h":15.7,"l":15.57,"n":154,"o":15.66,"t":"2026-10-01T17:30:00Z","v":6963,"vw":15.651727},{"c":15.415,"h":15.56,"l":15.4,"n":151,"o":15.56,"t":"2026-10-01T17:45:00Z","v":9333,"vw":15.439503},{"c":15.51,"h":15.52,"l":15.34,"n":279,"o":15.4,"t":"2026-10-01T18:00:00Z","v":16284,"vw":15.414286},{"c":15.42,"h":15.56,"l":15.39,"n":206,"o":15.56,"t":"2026-10-01T18:15:00Z","v":13471,"vw":15.464974},{"c":15.46,"h":15.48,"l":15.41,"n":138,"o":15.42,"t":"2026-10-01T18:30:00Z","v":5803,"vw":15.444568},{"c":15.3,"h":15.445,"l":15.3,"n":200,"o":15.445,"t":"2026-10-01T18:45:00Z","v":17582,"vw":15.386847},{"c":15.26,"h":15.325,"l":15.26,"n":147,"o":15.325,"t":"2026-10-01T19:00:00Z","v":5866,"vw":15.290784},{"c":15.31,"h":15.32,"l":15.26,"n":413,"o":15.28,"t":"2026-10-01T19:15:00Z","v":20017,"vw":15.298949},{"c":15.41,"h":15.4384,"l":15.3,"n":371,"o":15.315,"t":"2026-10-01T19:30:00Z","v":27186,"vw":15.354615},{"c":15.39,"h":15.425,"l":15.36,"n":1030,"o":15.41,"t":"2026-10-01T19:45:00Z","v":60767,"vw":15.399076},{"c":15.41,"h":15.41,"l":15.41,"n":10,"o":15.41,"t":"2026-10-01T20:00:00Z","v":33549,"vw":15.41},{"c":15.36,"h":15.78,"l":15.34,"n":58,"o":15.78,"t":"2026-10-02T13:30:00Z","v":8000,"vw":15.63705},{"c":15.52,"h":15.52,"l":15.35,"n":92,"o":15.475,"t":"2026-10-02T13:45:00Z","v":4856,"vw":15.432588},{"c":15.52,"h":15.62,"l":15.435,"n":63,"o":15.51,"t":"2026-10-02T14:00:00Z","v":2629,"vw":15.511527},{"c":15.73,"h":15.73,"l":15.52,"n":72,"o":15.52,"t":"2026-10-02T14:15:00Z","v":4384,"vw":15.661111},{"c":15.77,"h":15.795,"l":15.73,"n":74,"o":15.745,"t":"2026-10-02T14:30:00Z","v":3186,"vw":15.756668},{"c":15.79,"h":15.87,"l":15.79,"n":127,"o":15.81,"t":"2026-10-02T14:45:00Z","v":4385,"vw":15.829384},{"c":15.62,"h":15.805,"l":15.62,"n":99,"o":15.805,"t":"2026-10-02T15:00:00Z","v":6558,"vw":15.683242},{"c":15.45,"h":15.535,"l":15.45,"n":109,"o":15.49,"t":"2026-10-02T15:15:00Z","v":3298,"vw":15.464365},{"c":15.4,"h":15.51,"l":15.4,"n":121,"o":15.445,"t":"2026-10-02T15:30:00Z","v":5447,"vw":15.478034},{"c":15.49,"h":15.54,"l":15.4,"n":118,"o":15.42,"t":"2026-10-02T15:45:00Z","v":5959,"vw":15.484679},{"c":15.5,"h":15.5,"l":15.45,"n":99,"o":15.5,"t":"2026-10-02T16:00:00Z","v":3604,"vw":15.473613},{"c":15.57,"h":15.58,"l":15.515,"n":115,"o":15.515,"t":"2026-10-02T16:15:00Z","v":3703,"vw":15.541136},{"c":15.565,"h":15.61,"l":15.555,"n":70,"o":15.555,"t":"2026-10-02T16:30:00Z","v":2202,"vw":15.57376},{"c":15.57,"h":15.59,"l":15.53,"n":85,"o":15.565,"t":"2026-10-02T16:45:00Z","v":3123,"vw":15.561299},{"c":15.64,"h":15.67,"l":15.57,"n":126,"o":15.6,"t":"2026-10-02T17:00:00Z","v":4678,"vw":15.621226},{"c":15.6,"h":15.66,"l":15.6,"n":116,"o":15.645,"t":"2026-10-02T17:15:00Z","v":5450,"vw":15.639131},{"c":15.69,"h":15.69,"l":15.605,"n":51,"o":15.605,"t":"2026-10-02T17:30:00Z","v":1587,"vw":15.652212},{"c":15.79,"h":15.79,"l":15.69,"n":84,"o":15.699,"t":"2026-10-02T17:45:00Z","v":2488,"vw":15.719551},{"c":15.83,"h":15.83,"l":15.8,"n":56,"o":15.82,"t":"2026-10-02T18:00:00Z","v":1783,"vw":15.814354},{"c":15.79,"h":15.84,"l":15.77,"n":87,"o":15.84,"t":"2026-10-02T18:15:00Z","v":3713,"vw":15.802487},{"c":15.795,"h":15.795,"l":15.77,"n":73,"o":15.7732,"t":"2026-10-02T18:30:00Z","v":3664,"vw":15.7796},{"c":15.82,"h":15.82,"l":15.75,"n":110,"o":15.77,"t":"2026-10-02T18:45:00Z","v":3214,"vw":15.781901},{"c":15.815,"h":15.82,"l":15.7901,"n":84,"o":15.82,"t":"2026-10-02T19:00:00Z","v":3603,"vw":15.807452},{"c":15.8,"h":15.86,"l":15.8,"n":145,"o":15.815,"t":"2026-10-02T19:15:00Z","v":8017,"vw":15.82154},{"c":15.58,"h":15.83,"l":15.55,"n":540,"o":15.8,"t":"2026-10-02T19:30:00Z","v":21579,"vw":15.704473},{"c":15.58,"h":15.6599,"l":15.5046,"n":1258,"o":15.58,"t":"2026-10-02T19:45:00Z","v":62366,"vw":15.590397},{"c":15.56,"h":15.56,"l":15.56,"n":5,"o":15.56,"t":"2026-10-02T20:00:00Z","v":39326,"vw":15.56},{"c":15.235,"h":15.49,"l":15.03,"n":69,"o":15.49,"t":"2026-10-05T13:30:00Z","v":10033,"vw":15.293073},{"c":15.24,"h":15.24,"l":15.13,"n":41,"o":15.16,"t":"2026-10-05T13:45:00Z","v":6376,"vw":15.225394},{"c":15.41,"h":15.41,"l":15.325,"n":24,"o":15.34,"t":"2026-10-05T14:00:00Z","v":1414,"vw":15.362131},{"c":15.465,"h":15.56,"l":15.465,"n":5,"o":15.56,"t":"2026-10-05T14:15:00Z","v":479,"vw":15.485607},{"c":15.285,"h":15.29,"l":15.285,"n":9,"o":15.29,"t":"2026-10-05T14:30:00Z","v":352,"vw":15.2875},{"c":15.315,"h":15.37,"l":15.28,"n":28,"o":15.37,"t":"2026-10-05T14:45:00Z","v":872,"vw":15.325192},{"c":15.22,"h":15.25,"l":15.22,"n":19,"o":15.24,"t":"2026-10-05T15:00:00Z","v":1251,"vw":15.243182},{"c":15.34,"h":15.34,"l":15.15,"n":111,"o":15.195,"t":"2026-10-05T15:15:00Z","v":4454,"vw":15.225728},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-05T15:30:00Z","v":139,"vw":15.35},{"c":15.2561,"h":15.295,"l":15.23,"n":22,"o":15.295,"t":"2026-10-05T15:45:00Z","v":1588,"vw":15.287509},{"c":15.27,"h":15.27,"l":15.21,"n":95,"o":15.23,"t":"2026-10-05T16:00:00Z","v":5058,"vw":15.24627},{"c":15.28,"h":15.28,"l":15.28,"n":4,"o":15.28,"t":"2026-10-05T16:15:00Z","v":151,"vw":15.28},{"c":15.305,"h":15.305,"l":15.28,"n":24,"o":15.305,"t":"2026-10-05T16:30:00Z","v":1367,"vw":15.299238},{"c":15.2,"h":15.29,"l":15.2,"n":69,"o":15.29,"t":"2026-10-05T16:45:00Z","v":2152,"vw":15.252},{"c":15.24,"h":15.25,"l":15.17,"n":135,"o":15.2,"t":"2026-10-05T17:00:00Z","v":5704,"vw":15.203362},{"c":15.24,"h":15.3065,"l":15.24,"n":33,"o":15.27,"t":"2026-10-05T17:15:00Z","v":1925,"vw":15.284131},{"c":15.45,"h":15.45,"l":15.27,"n":131,"o":15.27,"t":"2026-10-05T17:30:00Z","v":9165,"vw":15.326131},{"c":15.44,"h":15.44,"l":15.395,"n":17,"o":15.395,"t":"2026-10-05T17:45:00Z","v":618,"vw":15.421053},{"c":15.42,"h":15.42,"l":15.37,"n":78,"o":15.37,"t":"2026-10-05T18:00:00Z","v":3918,"vw":15.378128},{"c":15.435,"h":15.44,"l":15.39,"n":105,"o":15.42,"t":"2026-10-05T18:15:00Z","v":3308,"vw":15.416378},{"c":15.41,"h":15.44,"l":15.4,"n":107,"o":15.43,"t":"2026-10-05T18:30:00Z","v":3789,"vw":15.424543},{"c":15.375,"h":15.42,"l":15.365,"n":88,"o":15.42,"t":"2026-10-05T18:45:00Z","v":3036,"vw":15.382671},{"c":15.535,"h":15.54,"l":15.385,"n":156,"o":15.39,"t":"2026-10-05T19:00:00Z","v":8621,"vw":15.425312},{"c":15.5,"h":15.535,"l":15.5,"n":131,"o":15.52,"t":"2026-10-05T19:15:00Z","v":3500,"vw":15.520099},{"c":15.48,"h":15.505,"l":15.45,"n":348,"o":15.49,"t":"2026-10-05T19:30:00Z","v":18276,"vw":15.475494},{"c":15.51,"h":15.52,"l":15.46,"n":864,"o":15.46,"t":"2026-10-05T19:45:00Z","v":29487,"vw":15.480545},{"c":15.49,"h":15.49,"l":15.49,"n":10,"o":15.49,"t":"2026-10-05T20:00:00Z","v":30030,"vw":15.49},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-05T21:00:00Z","v":100,"vw":15.19},{"c":15.775,"h":15.775,"l":15.49,"n":13,"o":15.49,"t":"2026-10-06T13:30:00Z","v":4360,"vw":15.503573},{"c":15.545,"h":15.67,"l":15.545,"n":56,"o":15.62,"t":"2026-10-06T13:45:00Z","v":2973,"vw":15.599894},{"c":15.6251,"h":15.65,"l":15.56,"n":25,"o":15.56,"t":"2026-10-06T14:00:00Z","v":1014,"vw":15.620147},{"c":15.46,"h":15.64,"l":15.46,"n":44,"o":15.64,"t":"2026-10-06T14:15:00Z","v":1364,"vw":15.539566},{"c":15.44,"h":15.44,"l":15.44,"n":16,"o":15.44,"t":"2026-10-06T14:30:00Z","v":963,"vw":15.44},{"c":15.35,"h":15.495,"l":15.35,"n":27,"o":15.495,"t":"2026-10-06T14:45:00Z","v":1054,"vw":15.462195},{"c":15.535,"h":15.535,"l":15.41,"n":122,"o":15.41,"t":"2026-10-06T15:00:00Z","v":2894,"vw":15.466609},{"c":15.7,"h":15.73,"l":15.6052,"n":81,"o":15.65,"t":"2026-10-06T15:15:00Z","v":3476,"vw":15.678999},{"c":15.74,"h":15.74,"l":15.63,"n":78,"o":15.63,"t":"2026-10-06T15:30:00Z","v":2415,"vw":15.724954},{"c":15.655,"h":15.74,"l":15.63,"n":185,"o":15.66,"t":"2026-10-06T15:45:00Z","v":3027,"vw":15.674645},{"c":15.65,"h":15.675,"l":15.6,"n":146,"o":15.675,"t":"2026-10-06T16:00:00Z","v":1302,"vw":15.644286},{"c":15.64,"h":15.72,"l":15.62,"n":41,"o":15.68,"t":"2026-10-06T16:15:00Z","v":1961,"vw":15.672194},{"c":15.695,"h":15.695,"l":15.64,"n":56,"o":15.685,"t":"2026-10-06T16:30:00Z","v":1662,"vw":15.68},{"c":15.66,"h":15.7,"l":15.65,"n":80,"o":15.7,"t":"2026-10-06T16:45:00Z","v":3493,"vw":15.68403},{"c":15.68,"h":15.68,"l":15.64,"n":96,"o":15.68,"t":"2026-10-06T17:00:00Z","v":3538,"vw":15.670116},{"c":15.63,"h":15.67,"l":15.61,"n":91,"o":15.67,"t":"2026-10-06T17:15:00Z","v":3310,"vw":15.639505},{"c":15.62,"h":15.66,"l":15.62,"n":73,"o":15.65,"t":"2026-10-06T17:30:00Z","v":3602,"vw":15.634561},{"c":15.595,"h":15.595,"l":15.59,"n":50,"o":15.59,"t":"2026-10-06T17:45:00Z","v":849,"vw":15.59125},{"c":15.53,"h":15.61,"l":15.53,"n":149,"o":15.595,"t":"2026-10-06T18:00:00Z","v":6188,"vw":15.56135},{"c":15.47,"h":15.5,"l":15.45,"n":75,"o":15.495,"t":"2026-10-06T18:15:00Z","v":10811,"vw":15.49071},{"c":15.38,"h":15.47,"l":15.38,"n":84,"o":15.46,"t":"2026-10-06T18:30:00Z","v":6974,"vw":15.391712},{"c":15.35,"h":15.35,"l":15.29,"n":133,"o":15.32,"t":"2026-10-06T18:45:00Z","v":6731,"vw":15.311487},{"c":15.41,"h":15.475,"l":15.33,"n":433,"o":15.36,"t":"2026-10-06T19:00:00Z","v":12747,"vw":15.422101},{"c":15.42,"h":15.46,"l":15.375,"n":144,"o":15.435,"t":"2026-10-06T19:15:00Z","v":10193,"vw":15.416275},{"c":15.435,"h":15.46,"l":15.39,"n":83,"o":15.42,"t":"2026-10-06T19:30:00Z","v":3103,"vw":15.440141},{"c":15.46,"h":15.5,"l":15.44,"n":563,"o":15.47,"t":"2026-10-06T19:45:00Z","v":23398,"vw":15.480036},{"c":15.47,"h":15.47,"l":15.47,"n":10,"o":15.47,"t":"2026-10-06T20:00:00Z","v":21919,"vw":15.47},{"c":15.175,"h":15.375,"l":15.08,"n":123,"o":15.13,"t":"2026-10-07T13:30:00Z","v":15143,"vw":15.162646},{"c":15.11,"h":15.205,"l":15.1,"n":29,"o":15.175,"t":"2026-10-07T13:45:00Z","v":2709,"vw":15.128881},{"c":15.14,"h":15.32,"l":15.09,"n":61,"o":15.09,"t":"2026-10-07T14:00:00Z","v":4897,"vw":15.189957},{"c":15.105,"h":15.14,"l":15.09,"n":54,"o":15.11,"t":"2026-10-07T14:15:00Z","v":3352,"vw":15.118802},{"c":15.05,"h":15.13,"l":15.01,"n":91,"o":15.11,"t":"2026-10-07T14:30:00Z","v":6277,"vw":15.056509},{"c":15.06,"h":15.1,"l":15.03,"n":247,"o":15.05,"t":"2026-10-07T14:45:00Z","v":20470,"vw":15.059421},{"c":15.095,"h":15.095,"l":14.965,"n":114,"o":15.05,"t":"2026-10-07T15:00:00Z","v":13274,"vw":15.019055},{"c":15.04,"h":15.07,"l":14.99,"n":103,"o":15.07,"t":"2026-10-07T15:15:00Z","v":19806,"vw":15.028529},{"c":14.9525,"h":15.03,"l":14.945,"n":60,"o":14.99,"t":"2026-10-07T15:30:00Z","v":3984,"vw":14.971289},{"c":15.035,"h":15.035,"l":14.95,"n":95,"o":14.97,"t":"2026-10-07T15:45:00Z","v":3472,"vw":14.985583},{"c":15.11,"h":15.13,"l":15.0201,"n":58,"o":15.0201,"t":"2026-10-07T16:00:00Z","v":2708,"vw":15.077976},{"c":15.045,"h":15.14,"l":15.045,"n":51,"o":15.14,"t":"2026-10-07T16:15:00Z","v":1824,"vw":15.098537},{"c":15.01,"h":15.08,"l":15.01,"n":30,"o":15.08,"t":"2026-10-07T16:30:00Z","v":1347,"vw":15.05},{"c":15.01,"h":15.08,"l":15.01,"n":37,"o":15.045,"t":"2026-10-07T16:45:00Z","v":1732,"vw":15.064804},{"c":15.12,"h":15.12,"l":15.01,"n":62,"o":15.02,"t":"2026-10-07T17:00:00Z","v":2319,"vw":15.028844},{"c":15.0771,"h":15.0771,"l":15.0771,"n":14,"o":15.0771,"t":"2026-10-07T17:15:00Z","v":988,"vw":15.0771},{"c":15.025,"h":15.06,"l":15.02,"n":42,"o":15.06,"t":"2026-10-07T17:30:00Z","v":1543,"vw":15.038066},{"c":15.02,"h":15.05,"l":15.02,"n":76,"o":15.05,"t":"2026-10-07T17:45:00Z","v":1745,"vw":15.039178},{"c":15,"h":15.07,"l":15,"n":141,"o":15.025,"t":"2026-10-07T18:00:00Z","v":3723,"vw":15.034173},{"c":15.08,"h":15.09,"l":15.055,"n":48,"o":15.055,"t":"2026-10-07T18:15:00Z","v":2047,"vw":15.072233},{"c":15.08,"h":15.1,"l":15.065,"n":106,"o":15.065,"t":"2026-10-07T18:30:00Z","v":3891,"vw":15.089656},{"c":15.12,"h":15.17,"l":15.07,"n":129,"o":15.07,"t":"2026-10-07T18:45:00Z","v":7307,"vw":15.112534},{"c":15.115,"h":15.16,"l":15.1,"n":149,"o":15.11,"t":"2026-10-07T19:00:00Z","v":9721,"vw":15.139614},{"c":15.16,"h":15.18,"l":15.12,"n":129,"o":15.12,"t":"2026-10-07T19:15:00Z","v":5517,"vw":15.142547},{"c":15.14,"h":15.17,"l":15.14,"n":259,"o":15.16,"t":"2026-10-07T19:30:00Z","v":12294,"vw":15.15948},{"c":15.085,"h":15.165,"l":15.085,"n":667,"o":15.14,"t":"2026-10-07T19:45:00Z","v":23843,"vw":15.118511},{"c":15.08,"h":15.08,"l":15.08,"n":11,"o":15.08,"t":"2026-10-07T20:00:00Z","v":17626,"vw":15.08},{"c":14.9105,"h":15.09,"l":14.85,"n":59,"o":15.04,"t":"2026-10-08T13:30:00Z","v":6087,"vw":15.021174},{"c":14.875,"h":14.97,"l":14.75,"n":375,"o":14.97,"t":"2026-10-08T13:45:00Z","v":38191,"vw":14.832427},{"c":14.85,"h":14.91,"l":14.85,"n":53,"o":14.86,"t":"2026-10-08T14:00:00Z","v":3869,"vw":14.874397},{"c":14.78,"h":14.8508,"l":14.765,"n":94,"o":14.81,"t":"2026-10-08T14:15:00Z","v":5224,"vw":14.796409},{"c":14.56,"h":14.79,"l":14.56,"n":286,"o":14.752,"t":"2026-10-08T14:30:00Z","v":21673,"vw":14.6576},{"c":14.52,"h":14.585,"l":14.46,"n":467,"o":14.56,"t":"2026-10-08T14:45:00Z","v":50505,"vw":14.530915},{"c":14.39,"h":14.48,"l":14.315,"n":394,"o":14.48,"t":"2026-10-08T15:00:00Z","v":51775,"vw":14.384171},{"c":14.43,"h":14.45,"l":14.36,"n":229,"o":14.41,"t":"2026-10-08T15:15:00Z","v":20789,"vw":14.39313},{"c":14.39,"h":14.44,"l":14.34,"n":114,"o":14.4,"t":"2026-10-08T15:30:00Z","v":4821,"vw":14.388045},{"c":14.44,"h":14.44,"l":14.36,"n":47,"o":14.39,"t":"2026-10-08T15:45:00Z","v":1525,"vw":14.394584},{"c":14.345,"h":14.36,"l":14.28,"n":180,"o":14.33,"t":"2026-10-08T16:00:00Z","v":9637,"vw":14.314169},{"c":14.38,"h":14.45,"l":14.345,"n":109,"o":14.35,"t":"2026-10-08T16:15:00Z","v":4036,"vw":14.384563},{"c":14.39,"h":14.39,"l":14.33,"n":60,"o":14.38,"t":"2026-10-08T16:30:00Z","v":1780,"vw":14.367918},{"c":14.295,"h":14.35,"l":14.235,"n":183,"o":14.35,"t":"2026-10-08T16:45:00Z","v":8640,"vw":14.275602},{"c":14.43,"h":14.43,"l":14.27,"n":102,"o":14.295,"t":"2026-10-08T17:00:00Z","v":4653,"vw":14.3386},{"c":14.38,"h":14.44,"l":14.33,"n":134,"o":14.435,"t":"2026-10-08T17:15:00Z","v":6154,"vw":14.383967},{"c":14.41,"h":14.47,"l":14.36,"n":281,"o":14.4,"t":"2026-10-08T17:30:00Z","v":17026,"vw":14.406701},{"c":14.28,"h":14.435,"l":14.27,"n":122,"o":14.4,"t":"2026-10-08T17:45:00Z","v":2942,"vw":14.347432},{"c":14.29,"h":14.31,"l":14.25,"n":149,"o":14.27,"t":"2026-10-08T18:00:00Z","v":4734,"vw":14.279434},{"c":14.29,"h":14.29,"l":14.27,"n":60,"o":14.27,"t":"2026-10-08T18:15:00Z","v":1831,"vw":14.285},{"c":14.25,"h":14.325,"l":14.25,"n":168,"o":14.3,"t":"2026-10-08T18:30:00Z","v":11061,"vw":14.297342},{"c":14.165,"h":14.275,"l":14.1501,"n":245,"o":14.22,"t":"2026-10-08T18:45:00Z","v":15871,"vw":14.212227},{"c":14.27,"h":14.27,"l":14.1,"n":313,"o":14.13,"t":"2026-10-08T19:00:00Z","v":31417,"vw":14.190343},{"c":14.28,"h":14.29,"l":14.24,"n":139,"o":14.24,"t":"2026-10-08T19:15:00Z","v":5411,"vw":14.265969},{"c":14.21,"h":14.23,"l":14.17,"n":115,"o":14.18,"t":"2026-10-08T19:30:00Z","v":3468,"vw":14.202857},{"c":14.14,"h":14.22,"l":14.13,"n":763,"o":14.21,"t":"2026-10-08T19:45:00Z","v":26293,"vw":14.177135},{"c":14.16,"h":14.16,"l":14.16,"n":6,"o":14.16,"t":"2026-10-08T20:00:00Z","v":33296,"vw":14.16},{"c":13.754,"h":13.754,"l":13.754,"n":1,"o":13.754,"t":"2026-10-08T21:45:00Z","v":125,"vw":13.754},{"c":13.54,"h":13.84,"l":13.54,"n":5,"o":13.84,"t":"2026-10-09T09:30:00Z","v":2600,"vw":13.597882},{"c":13.54,"h":13.59,"l":13.54,"n":14,"o":13.59,"t":"2026-10-09T09:45:00Z","v":3991,"vw":13.574577},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-09T10:15:00Z","v":300,"vw":13.54},{"c":14.15,"h":14.15,"l":13.54,"n":8,"o":13.56,"t":"2026-10-09T11:00:00Z","v":1537,"vw":13.593403},{"c":13.54,"h":13.81,"l":13.54,"n":4,"o":13.81,"t":"2026-10-09T11:15:00Z","v":745,"vw":13.619137},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-09T13:15:00Z","v":100,"vw":14.49},{"c":14.2021,"h":14.26,"l":14.05,"n":59,"o":14.18,"t":"2026-10-09T13:30:00Z","v":6590,"vw":14.142207},{"c":14.125,"h":14.225,"l":14.05,"n":184,"o":14.12,"t":"2026-10-09T13:45:00Z","v":21173,"vw":14.121737},{"c":14.18,"h":14.205,"l":14.03,"n":152,"o":14.08,"t":"2026-10-09T14:00:00Z","v":18918,"vw":14.107893},{"c":14.13,"h":14.15,"l":14.08,"n":169,"o":14.122,"t":"2026-10-09T14:15:00Z","v":25540,"vw":14.122093},{"c":14.08,"h":14.135,"l":14.08,"n":268,"o":14.13,"t":"2026-10-09T14:30:00Z","v":21824,"vw":14.107513},{"c":14.13,"h":14.18,"l":14.08,"n":289,"o":14.1,"t":"2026-10-09T14:45:00Z","v":34476,"vw":14.11772},{"c":13.89,"h":14.12,"l":13.84,"n":267,"o":14.12,"t":"2026-10-09T15:00:00Z","v":38177,"vw":14.028636},{"c":13.935,"h":13.935,"l":13.84,"n":94,"o":13.87,"t":"2026-10-09T15:15:00Z","v":4133,"vw":13.90258},{"c":13.84,"h":13.92,"l":13.84,"n":102,"o":13.92,"t":"2026-10-09T15:30:00Z","v":5074,"vw":13.884208},{"c":13.88,"h":13.88,"l":13.87,"n":76,"o":13.87,"t":"2026-10-09T15:45:00Z","v":3838,"vw":13.874334},{"c":13.805,"h":13.89,"l":13.7701,"n":98,"o":13.88,"t":"2026-10-09T16:00:00Z","v":11429,"vw":13.837369},{"c":13.88,"h":13.91,"l":13.78,"n":90,"o":13.805,"t":"2026-10-09T16:15:00Z","v":5900,"vw":13.858142},{"c":13.7907,"h":13.88,"l":13.7907,"n":106,"o":13.88,"t":"2026-10-09T16:30:00Z","v":6068,"vw":13.838769},{"c":13.82,"h":13.86,"l":13.79,"n":125,"o":13.81,"t":"2026-10-09T16:45:00Z","v":5086,"vw":13.825885},{"c":13.72,"h":13.81,"l":13.72,"n":92,"o":13.81,"t":"2026-10-09T17:00:00Z","v":7018,"vw":13.751156},{"c":13.745,"h":13.745,"l":13.73,"n":59,"o":13.73,"t":"2026-10-09T17:15:00Z","v":1776,"vw":13.738818},{"c":13.79,"h":13.8,"l":13.76,"n":97,"o":13.76,"t":"2026-10-09T17:30:00Z","v":4218,"vw":13.780985},{"c":13.86,"h":13.86,"l":13.78,"n":68,"o":13.78,"t":"2026-10-09T17:45:00Z","v":2179,"vw":13.802552},{"c":13.885,"h":13.885,"l":13.82,"n":126,"o":13.85,"t":"2026-10-09T18:00:00Z","v":5243,"vw":13.854342},{"c":13.88,"h":13.88,"l":13.83,"n":137,"o":13.88,"t":"2026-10-09T18:15:00Z","v":5694,"vw":13.854065},{"c":13.835,"h":13.875,"l":13.82,"n":69,"o":13.875,"t":"2026-10-09T18:30:00Z","v":2670,"vw":13.84284},{"c":13.855,"h":13.89,"l":13.835,"n":135,"o":13.85,"t":"2026-10-09T18:45:00Z","v":5821,"vw":13.856855},{"c":13.845,"h":13.86,"l":13.84,"n":60,"o":13.86,"t":"2026-10-09T19:00:00Z","v":1783,"vw":13.8465},{"c":13.81,"h":13.86,"l":13.81,"n":155,"o":13.84,"t":"2026-10-09T19:15:00Z","v":6167,"vw":13.837334},{"c":13.83,"h":13.85,"l":13.81,"n":200,"o":13.825,"t":"2026-10-09T19:30:00Z","v":9860,"vw":13.835658},{"c":13.78,"h":13.8799,"l":13.75,"n":516,"o":13.85,"t":"2026-10-09T19:45:00Z","v":18230,"vw":13.800201},{"c":13.76,"h":13.76,"l":13.76,"n":4,"o":13.76,"t":"2026-10-09T20:00:00Z","v":30041,"vw":13.76},{"c":13.81,"h":14.2195,"l":13.464,"n":70,"o":13.71,"t":"2026-10-12T13:30:00Z","v":4878,"vw":13.647797},{"c":13.655,"h":13.76,"l":13.585,"n":30,"o":13.585,"t":"2026-10-12T13:45:00Z","v":2736,"vw":13.609204},{"c":13.59,"h":13.71,"l":13.4609,"n":92,"o":13.65,"t":"2026-10-12T14:00:00Z","v":6153,"vw":13.524027},{"c":13.4583,"h":13.595,"l":13.4,"n":232,"o":13.4,"t":"2026-10-12T14:15:00Z","v":47506,"vw":13.47852},{"c":13.5,"h":13.52,"l":13.435,"n":124,"o":13.44,"t":"2026-10-12T14:30:00Z","v":8991,"vw":13.477002},{"c":13.52,"h":13.585,"l":13.51,"n":95,"o":13.525,"t":"2026-10-12T14:45:00Z","v":5380,"vw":13.540369},{"c":13.515,"h":13.54,"l":13.49,"n":113,"o":13.515,"t":"2026-10-12T15:00:00Z","v":4565,"vw":13.503644},{"c":13.54,"h":13.56,"l":13.5,"n":123,"o":13.52,"t":"2026-10-12T15:15:00Z","v":6438,"vw":13.530783},{"c":13.515,"h":13.52,"l":13.485,"n":71,"o":13.505,"t":"2026-10-12T15:30:00Z","v":2467,"vw":13.504166},{"c":13.565,"h":13.565,"l":13.53,"n":87,"o":13.54,"t":"2026-10-12T15:45:00Z","v":3189,"vw":13.546401},{"c":13.52,"h":13.59,"l":13.52,"n":113,"o":13.56,"t":"2026-10-12T16:00:00Z","v":5464,"vw":13.563778},{"c":13.54,"h":13.55,"l":13.51,"n":110,"o":13.515,"t":"2026-10-12T16:15:00Z","v":5976,"vw":13.530783},{"c":13.545,"h":13.545,"l":13.545,"n":6,"o":13.545,"t":"2026-10-12T16:30:00Z","v":181,"vw":13.545},{"c":13.535,"h":13.54,"l":13.53,"n":30,"o":13.54,"t":"2026-10-12T16:45:00Z","v":1282,"vw":13.538168},{"c":13.57,"h":13.57,"l":13.52,"n":41,"o":13.535,"t":"2026-10-12T17:00:00Z","v":1725,"vw":13.538617},{"c":13.515,"h":13.565,"l":13.51,"n":114,"o":13.56,"t":"2026-10-12T17:15:00Z","v":6023,"vw":13.537971},{"c":13.44,"h":13.48,"l":13.44,"n":42,"o":13.48,"t":"2026-10-12T17:30:00Z","v":1451,"vw":13.46125},{"c":13.48,"h":13.48,"l":13.445,"n":127,"o":13.445,"t":"2026-10-12T17:45:00Z","v":8456,"vw":13.455189},{"c":13.465,"h":13.49,"l":13.44,"n":87,"o":13.48,"t":"2026-10-12T18:00:00Z","v":5291,"vw":13.479255},{"c":13.4167,"h":13.47,"l":13.4167,"n":91,"o":13.45,"t":"2026-10-12T18:15:00Z","v":4004,"vw":13.451536},{"c":13.395,"h":13.44,"l":13.395,"n":96,"o":13.44,"t":"2026-10-12T18:30:00Z","v":4239,"vw":13.419637},{"c":13.3625,"h":13.395,"l":13.36,"n":103,"o":13.395,"t":"2026-10-12T18:45:00Z","v":5564,"vw":13.372864},{"c":13.385,"h":13.41,"l":13.38,"n":85,"o":13.38,"t":"2026-10-12T19:00:00Z","v":4061,"vw":13.399179},{"c":13.395,"h":13.4,"l":13.36,"n":55,"o":13.37,"t":"2026-10-12T19:15:00Z","v":2953,"vw":13.376252},{"c":13.39,"h":13.425,"l":13.37,"n":185,"o":13.4,"t":"2026-10-12T19:30:00Z","v":7693,"vw":13.400782},{"c":13.32,"h":13.4,"l":13.3,"n":554,"o":13.4,"t":"2026-10-12T19:45:00Z","v":30880,"vw":13.338513},{"c":13.3,"h":13.3,"l":13.3,"n":9,"o":13.3,"t":"2026-10-12T20:00:00Z","v":27142,"vw":13.3},{"c":13.33,"h":13.57,"l":13.17,"n":108,"o":13.32,"t":"2026-10-13T13:30:00Z","v":5067,"vw":13.341038},{"c":13.2,"h":13.4,"l":13.2,"n":177,"o":13.3,"t":"2026-10-13T13:45:00Z","v":3090,"vw":13.268},{"c":13.165,"h":13.225,"l":13.14,"n":140,"o":13.14,"t":"2026-10-13T14:00:00Z","v":4902,"vw":13.172923},{"c":13.05,"h":13.2,"l":13.02,"n":123,"o":13.15,"t":"2026-10-13T14:15:00Z","v":15795,"vw":13.108757},{"c":13.04,"h":13.1,"l":13.03,"n":112,"o":13.05,"t":"2026-10-13T14:30:00Z","v":5843,"vw":13.050555},{"c":12.87,"h":13.07,"l":12.84,"n":271,"o":13.05,"t":"2026-10-13T14:45:00Z","v":25228,"vw":12.918637},{"c":12.875,"h":12.8894,"l":12.8101,"n":140,"o":12.85,"t":"2026-10-13T15:00:00Z","v":11546,"vw":12.844821},{"c":12.77,"h":12.85,"l":12.72,"n":217,"o":12.85,"t":"2026-10-13T15:15:00Z","v":9642,"vw":12.769063},{"c":12.945,"h":12.97,"l":12.76,"n":206,"o":12.76,"t":"2026-10-13T15:30:00Z","v":15974,"vw":12.846653},{"c":12.88,"h":12.96,"l":12.85,"n":242,"o":12.94,"t":"2026-10-13T15:45:00Z","v":13734,"vw":12.910947},{"c":12.965,"h":12.965,"l":12.875,"n":486,"o":12.9,"t":"2026-10-13T16:00:00Z","v":23860,"vw":12.902894},{"c":13.055,"h":13.055,"l":12.965,"n":311,"o":12.965,"t":"2026-10-13T16:15:00Z","v":20685,"vw":12.996736},{"c":13.1,"h":13.105,"l":13.01,"n":110,"o":13.06,"t":"2026-10-13T16:30:00Z","v":6520,"vw":13.052797},{"c":13.1,"h":13.11,"l":13.07,"n":85,"o":13.07,"t":"2026-10-13T16:45:00Z","v":3911,"vw":13.08937},{"c":13.045,"h":13.06,"l":13.04,"n":41,"o":13.06,"t":"2026-10-13T17:00:00Z","v":1381,"vw":13.047768},{"c":13.165,"h":13.165,"l":13.04,"n":107,"o":13.05,"t":"2026-10-13T17:15:00Z","v":5321,"vw":13.094303},{"c":13.17,"h":13.1918,"l":13.17,"n":67,"o":13.18,"t":"2026-10-13T17:30:00Z","v":2897,"vw":13.183247},{"c":13.08,"h":13.15,"l":13.05,"n":114,"o":13.15,"t":"2026-10-13T17:45:00Z","v":9418,"vw":13.093618},{"c":13.115,"h":13.13,"l":13.1,"n":58,"o":13.1,"t":"2026-10-13T18:00:00Z","v":2066,"vw":13.115769},{"c":13.21,"h":13.21,"l":13.09,"n":196,"o":13.1039,"t":"2026-10-13T18:15:00Z","v":8497,"vw":13.128694},{"c":13.2,"h":13.25,"l":13.175,"n":47,"o":13.25,"t":"2026-10-13T18:30:00Z","v":1805,"vw":13.213857},{"c":13.21,"h":13.215,"l":13.18,"n":144,"o":13.19,"t":"2026-10-13T18:45:00Z","v":3778,"vw":13.201019},{"c":13.235,"h":13.25,"l":13.2,"n":159,"o":13.2,"t":"2026-10-13T19:00:00Z","v":12787,"vw":13.22465},{"c":13.29,"h":13.34,"l":13.215,"n":305,"o":13.215,"t":"2026-10-13T19:15:00Z","v":19712,"vw":13.273543},{"c":13.26,"h":13.31,"l":13.24,"n":286,"o":13.29,"t":"2026-10-13T19:30:00Z","v":14132,"vw":13.270877},{"c":13.23,"h":13.29,"l":13.19,"n":802,"o":13.26,"t":"2026-10-13T19:45:00Z","v":32575,"vw":13.231107},{"c":13.23,"h":13.23,"l":13.23,"n":9,"o":13.23,"t":"2026-10-13T20:00:00Z","v":46329,"vw":13.23},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-13T23:00:00Z","v":100,"vw":13.3},{"c":13.31,"h":13.33,"l":13.03,"n":91,"o":13.03,"t":"2026-10-14T13:30:00Z","v":10407,"vw":13.146127},{"c":13.33,"h":13.42,"l":13.31,"n":43,"o":13.415,"t":"2026-10-14T13:45:00Z","v":9421,"vw":13.406897},{"c":13.235,"h":13.4,"l":13.23,"n":78,"o":13.4,"t":"2026-10-14T14:00:00Z","v":4698,"vw":13.299569},{"c":13.115,"h":13.235,"l":13.09,"n":113,"o":13.235,"t":"2026-10-14T14:15:00Z","v":8542,"vw":13.148117},{"c":13.0901,"h":13.13,"l":13.0901,"n":16,"o":13.115,"t":"2026-10-14T14:30:00Z","v":610,"vw":13.115901},{"c":13.055,"h":13.2,"l":13,"n":479,"o":13.155,"t":"2026-10-14T14:45:00Z","v":29890,"vw":13.103191},{"c":12.91,"h":13.05,"l":12.9,"n":951,"o":13.02,"t":"2026-10-14T15:00:00Z","v":38000,"vw":12.994608},{"c":12.95,"h":13.0099,"l":12.83,"n":533,"o":12.885,"t":"2026-10-14T15:15:00Z","v":85812,"vw":12.890029},{"c":13.02,"h":13.07,"l":12.9,"n":192,"o":12.9,"t":"2026-10-14T15:30:00Z","v":15689,"vw":13.005894},{"c":13.115,"h":13.14,"l":13.01,"n":384,"o":13.02,"t":"2026-10-14T15:45:00Z","v":50753,"vw":13.062141},{"c":13.02,"h":13.1677,"l":13.02,"n":347,"o":13.115,"t":"2026-10-14T16:00:00Z","v":51518,"vw":13.123598},{"c":13.095,"h":13.18,"l":12.99,"n":287,"o":13.02,"t":"2026-10-14T16:15:00Z","v":46298,"vw":13.111657},{"c":13.04,"h":13.1,"l":13,"n":254,"o":13.1,"t":"2026-10-14T16:30:00Z","v":13694,"vw":13.044768},{"c":12.99,"h":13.05,"l":12.98,"n":267,"o":13.04,"t":"2026-10-14T16:45:00Z","v":16220,"vw":13.023104},{"c":12.88,"h":12.99,"l":12.87,"n":245,"o":12.99,"t":"2026-10-14T17:00:00Z","v":15320,"vw":12.956612},{"c":12.89,"h":12.9,"l":12.86,"n":150,"o":12.88,"t":"2026-10-14T17:15:00Z","v":8345,"vw":12.881364},{"c":12.85,"h":12.93,"l":12.83,"n":195,"o":12.89,"t":"2026-10-14T17:30:00Z","v":12897,"vw":12.876645},{"c":12.82,"h":12.86,"l":12.82,"n":129,"o":12.84,"t":"2026-10-14T17:45:00Z","v":9161,"vw":12.830834},{"c":12.92,"h":12.94,"l":12.77,"n":262,"o":12.82,"t":"2026-10-14T18:00:00Z","v":16622,"vw":12.828931},{"c":12.89,"h":12.91,"l":12.875,"n":157,"o":12.91,"t":"2026-10-14T18:15:00Z","v":10154,"vw":12.895512},{"c":12.83,"h":12.89,"l":12.83,"n":182,"o":12.89,"t":"2026-10-14T18:30:00Z","v":7494,"vw":12.859459},{"c":12.84,"h":12.864,"l":12.82,"n":161,"o":12.83,"t":"2026-10-14T18:45:00Z","v":7984,"vw":12.836399},{"c":12.92,"h":12.95,"l":12.83,"n":322,"o":12.84,"t":"2026-10-14T19:00:00Z","v":13216,"vw":12.886348},{"c":12.94,"h":12.98,"l":12.905,"n":319,"o":12.925,"t":"2026-10-14T19:15:00Z","v":14586,"vw":12.942938},{"c":12.875,"h":12.98,"l":12.86,"n":401,"o":12.94,"t":"2026-10-14T19:30:00Z","v":16782,"vw":12.918746},{"c":12.82,"h":12.89,"l":12.77,"n":974,"o":12.89,"t":"2026-10-14T19:45:00Z","v":51848,"vw":12.816379},{"c":12.8,"h":12.8,"l":12.8,"n":6,"o":12.8,"t":"2026-10-14T20:00:00Z","v":32929,"vw":12.8},{"c":12.785,"h":12.91,"l":12.56,"n":188,"o":12.82,"t":"2026-10-15T13:30:00Z","v":17223,"vw":12.721685},{"c":12.695,"h":12.88,"l":12.615,"n":181,"o":12.785,"t":"2026-10-15T13:45:00Z","v":9629,"vw":12.746881},{"c":12.835,"h":12.86,"l":12.695,"n":228,"o":12.695,"t":"2026-10-15T14:00:00Z","v":13573,"vw":12.780523},{"c":12.985,"h":13,"l":12.84,"n":217,"o":12.84,"t":"2026-10-15T14:15:00Z","v":13867,"vw":12.920673},{"c":13.02,"h":13.035,"l":12.96,"n":289,"o":13,"t":"2026-10-15T14:30:00Z","v":18020,"vw":12.986898},{"c":13.03,"h":13.035,"l":12.95,"n":116,"o":13,"t":"2026-10-15T14:45:00Z","v":9907,"vw":12.987878},{"c":13.07,"h":13.07,"l":13.01,"n":96,"o":13.025,"t":"2026-10-15T15:00:00Z","v":4203,"vw":13.043334},{"c":13.1,"h":13.205,"l":13.08,"n":288,"o":13.14,"t":"2026-10-15T15:15:00Z","v":19652,"vw":13.154431},{"c":13.14,"h":13.18,"l":13.1,"n":213,"o":13.1,"t":"2026-10-15T15:30:00Z","v":17027,"vw":13.142131},{"c":13.19,"h":13.2,"l":13.125,"n":108,"o":13.14,"t":"2026-10-15T15:45:00Z","v":4980,"vw":13.161695},{"c":13.13,"h":13.2,"l":13.13,"n":243,"o":13.1521,"t":"2026-10-15T16:00:00Z","v":14083,"vw":13.166784},{"c":13.12,"h":13.16,"l":13.115,"n":115,"o":13.145,"t":"2026-10-15T16:15:00Z","v":9487,"vw":13.131425},{"c":13.07,"h":13.12,"l":13.045,"n":263,"o":13.12,"t":"2026-10-15T16:30:00Z","v":19063,"vw":13.087755},{"c":13.05,"h":13.1,"l":13.04,"n":149,"o":13.07,"t":"2026-10-15T16:45:00Z","v":8284,"vw":13.070361},{"c":13.05,"h":13.0687,"l":13.045,"n":48,"o":13.045,"t":"2026-10-15T17:00:00Z","v":1893,"vw":13.051837},{"c":13.03,"h":13.0651,"l":13.01,"n":138,"o":13.0651,"t":"2026-10-15T17:15:00Z","v":13358,"vw":13.028611},{"c":13.046,"h":13.046,"l":12.985,"n":165,"o":13.025,"t":"2026-10-15T17:30:00Z","v":8676,"vw":13.011784},{"c":13.07,"h":13.09,"l":13.035,"n":157,"o":13.035,"t":"2026-10-15T17:45:00Z","v":12441,"vw":13.069312},{"c":13.04,"h":13.07,"l":13.03,"n":96,"o":13.07,"t":"2026-10-15T18:00:00Z","v":7627,"vw":13.058374},{"c":13.06,"h":13.06,"l":13.04,"n":41,"o":13.04,"t":"2026-10-15T18:15:00Z","v":2347,"vw":13.042364},{"c":13.06,"h":13.1,"l":13.05,"n":175,"o":13.06,"t":"2026-10-15T18:30:00Z","v":11290,"vw":13.072034},{"c":13.07,"h":13.1,"l":13.05,"n":218,"o":13.08,"t":"2026-10-15T18:45:00Z","v":15728,"vw":13.074503},{"c":13.09,"h":13.1,"l":13.06,"n":264,"o":13.08,"t":"2026-10-15T19:00:00Z","v":16336,"vw":13.086627},{"c":13.17,"h":13.19,"l":13.095,"n":189,"o":13.095,"t":"2026-10-15T19:15:00Z","v":12215,"vw":13.147293},{"c":13.22,"h":13.22,"l":13.15,"n":257,"o":13.17,"t":"2026-10-15T19:30:00Z","v":14280,"vw":13.183369},{"c":13.3,"h":13.32,"l":13.21,"n":715,"o":13.21,"t":"2026-10-15T19:45:00Z","v":38948,"vw":13.276795},{"c":13.29,"h":13.29,"l":13.29,"n":7,"o":13.29,"t":"2026-10-15T20:00:00Z","v":21016,"vw":13.29},{"c":13.26,"h":13.35,"l":13,"n":105,"o":13.1273,"t":"2026-10-16T13:30:00Z","v":13962,"vw":13.205113},{"c":13.085,"h":13.16,"l":13.085,"n":38,"o":13.16,"t":"2026-10-16T13:45:00Z","v":2482,"vw":13.104626},{"c":12.875,"h":13.09,"l":12.875,"n":78,"o":13.09,"t":"2026-10-16T14:00:00Z","v":4949,"vw":12.968629},{"c":12.88,"h":12.91,"l":12.86,"n":46,"o":12.88,"t":"2026-10-16T14:15:00Z","v":2750,"vw":12.88381},{"c":13.0975,"h":13.17,"l":12.91,"n":173,"o":12.91,"t":"2026-10-16T14:30:00Z","v":10795,"vw":13.070665},{"c":12.995,"h":13.14,"l":12.995,"n":87,"o":13.12,"t":"2026-10-16T14:45:00Z","v":3964,"vw":13.083188},{"c":12.915,"h":13.05,"l":12.915,"n":113,"o":13.05,"t":"2026-10-16T15:00:00Z","v":6133,"vw":12.96075},{"c":12.88,"h":12.9,"l":12.8083,"n":99,"o":12.9,"t":"2026-10-16T15:15:00Z","v":4520,"vw":12.86687},{"c":12.84,"h":12.885,"l":12.84,"n":94,"o":12.86,"t":"2026-10-16T15:30:00Z","v":4836,"vw":12.861599},{"c":12.69,"h":12.85,"l":12.69,"n":100,"o":12.85,"t":"2026-10-16T15:45:00Z","v":5016,"vw":12.779679},{"c":12.715,"h":12.75,"l":12.63,"n":189,"o":12.69,"t":"2026-10-16T16:00:00Z","v":11976,"vw":12.676465},{"c":12.705,"h":12.835,"l":12.685,"n":329,"o":12.75,"t":"2026-10-16T16:15:00Z","v":21828,"vw":12.756736},{"c":12.57,"h":12.69,"l":12.57,"n":183,"o":12.68,"t":"2026-10-16T16:30:00Z","v":13600,"vw":12.632091},{"c":12.5986,"h":12.61,"l":12.57,"n":82,"o":12.57,"t":"2026-10-16T16:45:00Z","v":5460,"vw":12.591029},{"c":12.625,"h":12.65,"l":12.545,"n":232,"o":12.6,"t":"2026-10-16T17:00:00Z","v":12403,"vw":12.591976},{"c":12.61,"h":12.64,"l":12.53,"n":289,"o":12.62,"t":"2026-10-16T17:15:00Z","v":32543,"vw":12.594554},{"c":12.625,"h":12.63,"l":12.555,"n":211,"o":12.605,"t":"2026-10-16T17:30:00Z","v":7967,"vw":12.587532},{"c":12.48,"h":12.6,"l":12.47,"n":102,"o":12.6,"t":"2026-10-16T17:45:00Z","v":9423,"vw":12.515142},{"c":12.44,"h":12.48,"l":12.43,"n":48,"o":12.46,"t":"2026-10-16T18:00:00Z","v":1312,"vw":12.450909},{"c":12.405,"h":12.4899,"l":12.4,"n":176,"o":12.465,"t":"2026-10-16T18:15:00Z","v":7606,"vw":12.430977},{"c":12.34,"h":12.44,"l":12.33,"n":316,"o":12.38,"t":"2026-10-16T18:30:00Z","v":17859,"vw":12.386715},{"c":12.37,"h":12.4,"l":12.32,"n":175,"o":12.32,"t":"2026-10-16T18:45:00Z","v":8102,"vw":12.371951},{"c":12.34,"h":12.37,"l":12.29,"n":313,"o":12.37,"t":"2026-10-16T19:00:00Z","v":23018,"vw":12.336071},{"c":12.34,"h":12.37,"l":12.31,"n":215,"o":12.35,"t":"2026-10-16T19:15:00Z","v":9502,"vw":12.347508},{"c":12.25,"h":12.34,"l":12.25,"n":360,"o":12.34,"t":"2026-10-16T19:30:00Z","v":14310,"vw":12.301082},{"c":12.32,"h":12.335,"l":12.22,"n":734,"o":12.265,"t":"2026-10-16T19:45:00Z","v":30381,"vw":12.301659},{"c":12.31,"h":12.31,"l":12.31,"n":8,"o":12.31,"t":"2026-10-16T20:00:00Z","v":32274,"vw":12.31},{"c":12.32,"h":12.555,"l":12.27,"n":44,"o":12.35,"t":"2026-10-19T13:30:00Z","v":3476,"vw":12.351113},{"c":12.15,"h":12.3125,"l":12.08,"n":88,"o":12.3125,"t":"2026-10-19T13:45:00Z","v":6156,"vw":12.156806},{"c":12.15,"h":12.19,"l":12.11,"n":116,"o":12.16,"t":"2026-10-19T14:00:00Z","v":4440,"vw":12.161791},{"c":12.16,"h":12.26,"l":12.115,"n":119,"o":12.115,"t":"2026-10-19T14:15:00Z","v":8592,"vw":12.196843},{"c":12.255,"h":12.26,"l":12.16,"n":81,"o":12.165,"t":"2026-10-19T14:30:00Z","v":5802,"vw":12.226622},{"c":12.245,"h":12.43,"l":12.22,"n":282,"o":12.2884,"t":"2026-10-19T14:45:00Z","v":22966,"vw":12.363423},{"c":12.2375,"h":12.27,"l":12.2,"n":69,"o":12.245,"t":"2026-10-19T15:00:00Z","v":4511,"vw":12.232932},{"c":12,"h":12.24,"l":11.9,"n":1407,"o":12.24,"t":"2026-10-19T15:15:00Z","v":106899,"vw":12.067012},{"c":12.11,"h":12.11,"l":11.96,"n":179,"o":12,"t":"2026-10-19T15:30:00Z","v":10577,"vw":12.038691},{"c":12.14,"h":12.14,"l":12.07,"n":71,"o":12.105,"t":"2026-10-19T15:45:00Z","v":3374,"vw":12.110827},{"c":12.025,"h":12.09,"l":12.025,"n":210,"o":12.07,"t":"2026-10-19T16:00:00Z","v":13306,"vw":12.059389},{"c":11.955,"h":12.09,"l":11.9,"n":152,"o":12.025,"t":"2026-10-19T16:15:00Z","v":17268,"vw":12.017716},{"c":11.96,"h":11.98,"l":11.92,"n":98,"o":11.92,"t":"2026-10-19T16:30:00Z","v":5788,"vw":11.963494},{"c":11.96,"h":11.99,"l":11.93,"n":158,"o":11.93,"t":"2026-10-19T16:45:00Z","v":5309,"vw":11.974628},{"c":11.98,"h":11.98,"l":11.96,"n":86,"o":11.96,"t":"2026-10-19T17:00:00Z","v":3451,"vw":11.961834},{"c":11.98,"h":11.99,"l":11.945,"n":175,"o":11.96,"t":"2026-10-19T17:15:00Z","v":6708,"vw":11.969225},{"c":11.9343,"h":11.965,"l":11.9343,"n":55,"o":11.96,"t":"2026-10-19T17:30:00Z","v":1487,"vw":11.958194},{"c":11.935,"h":11.94,"l":11.91,"n":121,"o":11.93,"t":"2026-10-19T17:45:00Z","v":5181,"vw":11.927892},{"c":11.92,"h":11.935,"l":11.92,"n":33,"o":11.935,"t":"2026-10-19T18:00:00Z","v":1922,"vw":11.927727},{"c":11.925,"h":11.938,"l":11.9,"n":100,"o":11.915,"t":"2026-10-19T18:15:00Z","v":4876,"vw":11.925629},{"c":11.91,"h":11.94,"l":11.91,"n":133,"o":11.94,"t":"2026-10-19T18:30:00Z","v":5996,"vw":11.926943},{"c":11.925,"h":11.96,"l":11.91,"n":224,"o":11.93,"t":"2026-10-19T18:45:00Z","v":12149,"vw":11.929725},{"c":11.9234,"h":11.94,"l":11.91,"n":108,"o":11.925,"t":"2026-10-19T19:00:00Z","v":5237,"vw":11.933329},{"c":12.03,"h":12.03,"l":11.91,"n":289,"o":11.92,"t":"2026-10-19T19:15:00Z","v":28190,"vw":11.938206},{"c":12.13,"h":12.13,"l":12.03,"n":237,"o":12.04,"t":"2026-10-19T19:30:00Z","v":16016,"vw":12.086711},{"c":12.045,"h":12.15,"l":12.045,"n":948,"o":12.11,"t":"2026-10-19T19:45:00Z","v":49316,"vw":12.097366},{"c":12.06,"h":12.06,"l":12.06,"n":10,"o":12.06,"t":"2026-10-19T20:00:00Z","v":32580,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-20T12:00:00Z","v":1701,"vw":12.06},{"c":11.93,"h":12.185,"l":11.9,"n":54,"o":12.08,"t":"2026-10-20T13:30:00Z","v":5858,"vw":12.003316},{"c":12.11,"h":12.11,"l":11.9,"n":18,"o":12.03,"t":"2026-10-20T13:45:00Z","v":5171,"vw":12.02248},{"c":11.9,"h":12.04,"l":11.9,"n":86,"o":12.04,"t":"2026-10-20T14:00:00Z","v":10784,"vw":11.981089},{"c":12.0763,"h":12.0763,"l":11.88,"n":200,"o":11.93,"t":"2026-10-20T14:15:00Z","v":24032,"vw":11.947869},{"c":12.04,"h":12.12,"l":12.04,"n":85,"o":12.05,"t":"2026-10-20T14:30:00Z","v":14592,"vw":12.092259},{"c":12.19,"h":12.22,"l":12.07,"n":133,"o":12.07,"t":"2026-10-20T14:45:00Z","v":9907,"vw":12.151582},{"c":12.03,"h":12.17,"l":12.03,"n":241,"o":12.16,"t":"2026-10-20T15:00:00Z","v":17375,"vw":12.123673},{"c":12.115,"h":12.115,"l":12.035,"n":94,"o":12.035,"t":"2026-10-20T15:15:00Z","v":4544,"vw":12.083464},{"c":12.13,"h":12.15,"l":12.03,"n":116,"o":12.115,"t":"2026-10-20T15:30:00Z","v":6147,"vw":12.100801},{"c":12.15,"h":12.17,"l":12.0999,"n":192,"o":12.13,"t":"2026-10-20T15:45:00Z","v":38634,"vw":12.119272},{"c":12.1,"h":12.22,"l":12.075,"n":195,"o":12.18,"t":"2026-10-20T16:00:00Z","v":26813,"vw":12.177134},{"c":12.04,"h":12.16,"l":12.04,"n":157,"o":12.07,"t":"2026-10-20T16:15:00Z","v":9845,"vw":12.102539},{"c":12.025,"h":12.1,"l":12.01,"n":116,"o":12.05,"t":"2026-10-20T16:30:00Z","v":17035,"vw":12.067429},{"c":11.98,"h":12.02,"l":11.97,"n":124,"o":12.02,"t":"2026-10-20T16:45:00Z","v":4786,"vw":11.994366},{"c":12.07,"h":12.07,"l":11.97,"n":134,"o":11.97,"t":"2026-10-20T17:00:00Z","v":6435,"vw":12.010638},{"c":12.16,"h":12.21,"l":12.07,"n":90,"o":12.07,"t":"2026-10-20T17:15:00Z","v":5923,"vw":12.133596},{"c":12.2,"h":12.21,"l":12.12,"n":100,"o":12.15,"t":"2026-10-20T17:30:00Z","v":11509,"vw":12.172337},{"c":12.3,"h":12.3,"l":12.23,"n":111,"o":12.2569,"t":"2026-10-20T17:45:00Z","v":9708,"vw":12.255463},{"c":12.33,"h":12.33,"l":12.28,"n":126,"o":12.29,"t":"2026-10-20T18:00:00Z","v":18453,"vw":12.305864},{"c":12.34,"h":12.4,"l":12.305,"n":456,"o":12.375,"t":"2026-10-20T18:15:00Z","v":13906,"vw":12.363055},{"c":12.36,"h":12.37,"l":12.32,"n":193,"o":12.3483,"t":"2026-10-20T18:30:00Z","v":7159,"vw":12.339811},{"c":12.37,"h":12.37,"l":12.34,"n":135,"o":12.37,"t":"2026-10-20T18:45:00Z","v":4047,"vw":12.367343},{"c":12.42,"h":12.44,"l":12.355,"n":233,"o":12.38,"t":"2026-10-20T19:00:00Z","v":8860,"vw":12.391498},{"c":12.37,"h":12.43,"l":12.335,"n":213,"o":12.428,"t":"2026-10-20T19:15:00Z","v":18716,"vw":12.391857},{"c":12.45,"h":12.45,"l":12.36,"n":113,"o":12.39,"t":"2026-10-20T19:30:00Z","v":4347,"vw":12.405572},{"c":12.38,"h":12.42,"l":12.38,"n":505,"o":12.42,"t":"2026-10-20T19:45:00Z","v":29907,"vw":12.394926},{"c":12.38,"h":12.38,"l":12.38,"n":10,"o":12.38,"t":"2026-10-20T20:00:00Z","v":25093,"vw":12.38},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-20T21:00:00Z","v":100,"vw":12.14},{"c":12.2869,"h":12.53,"l":12.285,"n":48,"o":12.53,"t":"2026-10-21T13:30:00Z","v":4051,"vw":12.389502},{"c":12.465,"h":12.5,"l":12.25,"n":67,"o":12.37,"t":"2026-10-21T13:45:00Z","v":3816,"vw":12.417455},{"c":12.51,"h":12.55,"l":12.42,"n":94,"o":12.465,"t":"2026-10-21T14:00:00Z","v":3843,"vw":12.470449},{"c":12.515,"h":12.56,"l":12.515,"n":11,"o":12.56,"t":"2026-10-21T14:15:00Z","v":282,"vw":12.5375},{"c":12.54,"h":12.54,"l":12.515,"n":44,"o":12.525,"t":"2026-10-21T14:30:00Z","v":1951,"vw":12.537101},{"c":12.515,"h":12.66,"l":12.515,"n":274,"o":12.54,"t":"2026-10-21T14:45:00Z","v":11245,"vw":12.592591},{"c":12.485,"h":12.55,"l":12.435,"n":107,"o":12.52,"t":"2026-10-21T15:00:00Z","v":4866,"vw":12.500742},{"c":12.48,"h":12.49,"l":12.435,"n":201,"o":12.44,"t":"2026-10-21T15:15:00Z","v":10352,"vw":12.47139},{"c":12.53,"h":12.53,"l":12.48,"n":130,"o":12.5,"t":"2026-10-21T15:30:00Z","v":4872,"vw":12.508301},{"c":12.55,"h":12.56,"l":12.52,"n":53,"o":12.555,"t":"2026-10-21T15:45:00Z","v":2227,"vw":12.541372},{"c":12.53,"h":12.53,"l":12.51,"n":41,"o":12.52,"t":"2026-10-21T16:00:00Z","v":1433,"vw":12.521064},{"c":12.53,"h":12.5444,"l":12.505,"n":128,"o":12.52,"t":"2026-10-21T16:15:00Z","v":8370,"vw":12.534549},{"c":12.58,"h":12.6,"l":12.51,"n":185,"o":12.525,"t":"2026-10-21T16:30:00Z","v":7282,"vw":12.557135},{"c":12.53,"h":12.59,"l":12.53,"n":25,"o":12.57,"t":"2026-10-21T16:45:00Z","v":1211,"vw":12.555144},{"c":12.51,"h":12.54,"l":12.51,"n":130,"o":12.52,"t":"2026-10-21T17:00:00Z","v":5002,"vw":12.523091},{"c":12.53,"h":12.57,"l":12.48,"n":130,"o":12.48,"t":"2026-10-21T17:15:00Z","v":9848,"vw":12.512075},{"c":12.565,"h":12.565,"l":12.525,"n":84,"o":12.525,"t":"2026-10-21T17:30:00Z","v":2854,"vw":12.548254},{"c":12.62,"h":12.67,"l":12.565,"n":224,"o":12.565,"t":"2026-10-21T17:45:00Z","v":13919,"vw":12.643021},{"c":12.66,"h":12.66,"l":12.62,"n":115,"o":12.62,"t":"2026-10-21T18:00:00Z","v":3351,"vw":12.639413},{"c":12.68,"h":12.68,"l":12.63,"n":277,"o":12.66,"t":"2026-10-21T18:15:00Z","v":14355,"vw":12.661471},{"c":12.69,"h":12.735,"l":12.67,"n":332,"o":12.67,"t":"2026-10-21T18:30:00Z","v":24250,"vw":12.695202},{"c":12.6,"h":12.74,"l":12.6,"n":178,"o":12.69,"t":"2026-10-21T18:45:00Z","v":7667,"vw":12.665401},{"c":12.5,"h":12.61,"l":12.41,"n":521,"o":12.57,"t":"2026-10-21T19:00:00Z","v":37150,"vw":12.51749},{"c":12.575,"h":12.58,"l":12.505,"n":184,"o":12.505,"t":"2026-10-21T19:15:00Z","v":9280,"vw":12.539104},{"c":12.495,"h":12.6,"l":12.485,"n":242,"o":12.59,"t":"2026-10-21T19:30:00Z","v":9607,"vw":12.522615},{"c":12.44,"h":12.53,"l":12.44,"n":494,"o":12.5,"t":"2026-10-21T19:45:00Z","v":21282,"vw":12.485903},{"c":12.47,"h":12.47,"l":12.47,"n":6,"o":12.47,"t":"2026-10-21T20:00:00Z","v":24830,"vw":12.47},{"c":12.67,"h":12.67,"l":12.31,"n":5,"o":12.31,"t":"2026-10-22T13:30:00Z","v":1501,"vw":12.336475},{"c":12.31,"h":12.68,"l":12.28,"n":115,"o":12.53,"t":"2026-10-22T13:45:00Z","v":14359,"vw":12.575299},{"c":12.215,"h":12.425,"l":12.215,"n":9,"o":12.215,"t":"2026-10-22T14:00:00Z","v":539,"vw":12.282788},{"c":12.215,"h":12.42,"l":12.215,"n":19,"o":12.215,"t":"2026-10-22T14:15:00Z","v":814,"vw":12.26},{"c":12.33,"h":12.36,"l":12.21,"n":147,"o":12.27,"t":"2026-10-22T14:30:00Z","v":17930,"vw":12.2658},{"c":12.39,"h":12.39,"l":12.24,"n":191,"o":12.33,"t":"2026-10-22T14:45:00Z","v":13052,"vw":12.303266},{"c":12.35,"h":12.35,"l":12.3,"n":72,"o":12.35,"t":"2026-10-22T15:00:00Z","v":2863,"vw":12.343158},{"c":12.45,"h":12.51,"l":12.365,"n":145,"o":12.365,"t":"2026-10-22T15:15:00Z","v":8570,"vw":12.419183},{"c":12.39,"h":12.45,"l":12.355,"n":94,"o":12.45,"t":"2026-10-22T15:30:00Z","v":3948,"vw":12.396133},{"c":12.41,"h":12.42,"l":12.355,"n":57,"o":12.355,"t":"2026-10-22T15:45:00Z","v":2860,"vw":12.36275},{"c":12.41,"h":12.445,"l":12.41,"n":80,"o":12.42,"t":"2026-10-22T16:00:00Z","v":5270,"vw":12.42552},{"c":12.3713,"h":12.41,"l":12.37,"n":36,"o":12.41,"t":"2026-10-22T16:15:00Z","v":1920,"vw":12.394706},{"c":12.44,"h":12.44,"l":12.3,"n":243,"o":12.37,"t":"2026-10-22T16:30:00Z","v":15676,"vw":12.36173},{"c":12.44,"h":12.44,"l":12.385,"n":135,"o":12.44,"t":"2026-10-22T16:45:00Z","v":17485,"vw":12.411983},{"c":12.37,"h":12.435,"l":12.37,"n":36,"o":12.435,"t":"2026-10-22T17:00:00Z","v":1413,"vw":12.394045},{"c":12.34,"h":12.37,"l":12.34,"n":26,"o":12.37,"t":"2026-10-22T17:15:00Z","v":675,"vw":12.358333},{"c":12.33,"h":12.345,"l":12.33,"n":51,"o":12.34,"t":"2026-10-22T17:30:00Z","v":1742,"vw":12.338},{"c":12.28,"h":12.325,"l":12.28,"n":69,"o":12.325,"t":"2026-10-22T17:45:00Z","v":3672,"vw":12.305522},{"c":12.29,"h":12.29,"l":12.245,"n":99,"o":12.245,"t":"2026-10-22T18:00:00Z","v":3477,"vw":12.268707},{"c":12.3,"h":12.3,"l":12.28,"n":62,"o":12.28,"t":"2026-10-22T18:15:00Z","v":1898,"vw":12.286024},{"c":12.33,"h":12.33,"l":12.27,"n":214,"o":12.305,"t":"2026-10-22T18:30:00Z","v":11488,"vw":12.297221},{"c":12.335,"h":12.39,"l":12.29,"n":144,"o":12.33,"t":"2026-10-22T18:45:00Z","v":7698,"vw":12.334712},{"c":12.33,"h":12.34,"l":12.28,"n":155,"o":12.33,"t":"2026-10-22T19:00:00Z","v":11007,"vw":12.319792},{"c":12.355,"h":12.36,"l":12.32,"n":198,"o":12.34,"t":"2026-10-22T19:15:00Z","v":8774,"vw":12.339996},{"c":12.305,"h":12.35,"l":12.305,"n":220,"o":12.35,"t":"2026-10-22T19:30:00Z","v":9706,"vw":12.326118},{"c":12.29,"h":12.35,"l":12.28,"n":640,"o":12.305,"t":"2026-10-22T19:45:00Z","v":27516,"vw":12.30917},{"c":12.31,"h":12.31,"l":12.31,"n":5,"o":12.31,"t":"2026-10-22T20:00:00Z","v":19680,"vw":12.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4428785553043212,"strike":21.160981941304016,"iv":1.482313027414917,"gamma":0.052741846336133366,"theta":-0.024273726397725636,"vega":0.0076369842695494725,"rho":0.0010845854453686017,"breakevenPct":75.49846057358516},{"delta":0.2,"premium":0.8028379049167492,"strike":25.660473811459365,"iv":2.1807391094803075,"gamma":0.04466308075805749,"theta":-0.04128269726997037,"vega":0.009079223697661946,"rho":0.0012896028391400829,"breakevenPct":114.97410005179619},{"delta":0.25,"premium":1.162797254529177,"strike":30.15996568161471,"iv":2.8791651915456975,"gamma":0.036584315179981626,"theta":-0.05829166814221509,"vega":0.01052146312577442,"rho":0.0014946202329115638,"breakevenPct":154.44973953000718},{"delta":0.3,"premium":1.5227566041416047,"strike":34.65945755177006,"iv":3.577591273611088,"gamma":0.028505549601905752,"theta":-0.07530063901445982,"vega":0.011963702553886893,"rho":0.0016996376266830448,"breakevenPct":193.92537900821821},{"delta":0.35,"premium":1.55,"strike":22.43270189513749,"iv":2.754699992667478,"gamma":0.038953533715174515,"theta":-0.061678778814954704,"vega":0.012788620449800453,"rho":0.002159465546635763,"breakevenPct":94.82292359981713},{"delta":0.4,"premium":1.5272439115526333,"strike":17.724391155263326,"iv":2.1511830279449136,"gamma":0.053766655631663246,"theta":-0.049987971645799406,"vega":0.013285824367210179,"rho":0.002656922066823142,"breakevenPct":56.39021175317596},{"delta":0.45,"premium":1.4691158217435696,"strike":14.691158217435696,"iv":1.6369505875571957,"gamma":0.07255504385857708,"theta":-0.03928119012491149,"vega":0.013631392266602984,"rho":0.0031812779590645306,"breakevenPct":31.277612016078514},{"delta":0.5,"premium":1.3409779142911897,"strike":13.409779142911898,"iv":1.2373303609155608,"gamma":0.10035911177753785,"theta":-0.02987698537350126,"vega":0.013729993280285449,"rho":0.0037591646844516617,"breakevenPct":19.82743344600395},{"delta":0.55,"premium":1.3207619863013702,"strike":12.375856164383562,"iv":0.9518371575342466,"gamma":0.11811866438356164,"theta":-0.022782876712328762,"vega":0.01355667808219178,"rho":0.004255730071299914,"breakevenPct":11.26416044423177},{"delta":0.6,"premium":1.5647688356164384,"strike":11.94777397260274,"iv":0.9457583904109589,"gamma":0.11128647260273973,"theta":-0.021344520547945205,"vega":0.01271763698630137,"rho":0.00455319838793229,"breakevenPct":9.768828661406806},{"delta":0.65,"premium":1.808775684931507,"strike":11.519691780821917,"iv":0.9396796232876713,"gamma":0.1044542808219178,"theta":-0.01990616438356164,"vega":0.011878595890410959,"rho":0.004850666704564667,"breakevenPct":8.273496878581838},{"delta":0.7,"premium":2.0527825342465755,"strike":11.091609589041097,"iv":0.9336008561643836,"gamma":0.0976220890410959,"theta":-0.018467808219178084,"vega":0.011039554794520548,"rho":0.005148135021197042,"breakevenPct":6.778165095756875},{"delta":0.75,"premium":2.296789383561644,"strike":10.663527397260275,"iv":0.9275220890410959,"gamma":0.09078989726027396,"theta":-0.01702945205479452,"vega":0.010200513698630138,"rho":0.005445603337829419,"breakevenPct":5.282833312931908},{"delta":0.8,"premium":2.540796232876713,"strike":10.23544520547945,"iv":0.9214433219178082,"gamma":0.08395770547945204,"theta":-0.01559109589041096,"vega":0.009361472602739725,"rho":0.005743071654461795,"breakevenPct":3.7875015301069412}],"put":[{"delta":0.1,"premium":0.8449352302167655,"strike":6.333213389290306,"iv":2.6918465482817178,"gamma":0.016496524275660607,"theta":-0.02892909987250781,"vega":0.00565932704238164,"rho":-0.0016442091986327385,"breakevenPct":55.41609943888269},{"delta":0.15,"premium":1.3931772399612754,"strike":7.348476370298658,"iv":3.1300089685473997,"gamma":0.02113139218877645,"theta":-0.0436390686443402,"vega":0.007968745326942063,"rho":-0.0025641896305705707,"breakevenPct":51.62226539124791},{"delta":0.2,"premium":1.2379727278650963,"strike":8.747511958604756,"iv":2.3921379664494187,"gamma":0.03944043653233077,"theta":-0.03759646726588791,"vega":0.009553921768809162,"rho":-0.0029351314820248837,"breakevenPct":38.99643191925541},{"delta":0.25,"premium":1.0113646372061935,"strike":10.08117598004424,"iv":1.5639441077021008,"gamma":0.05933184865398924,"theta":-0.029055270873184207,"vega":0.010896807059110643,"rho":-0.0032501339595822827,"breakevenPct":26.32159753990215},{"delta":0.3,"premium":1.0892834965697018,"strike":10.637739261212156,"iv":1.414992403214733,"gamma":0.07444186967239944,"theta":-0.02720178010622972,"vega":0.01156482200179112,"rho":-0.0038015949931587733,"breakevenPct":22.43334066090615},{"delta":0.35,"premium":1.1672023559332099,"strike":11.19430254238007,"iv":1.2660406987273651,"gamma":0.08955189069080965,"theta":-0.025348289339275232,"vega":0.012232836944471599,"rho":-0.004353056026735263,"breakevenPct":18.545083781910154},{"delta":0.4,"premium":1.2451212152967182,"strike":11.750865823547986,"iv":1.117088994239997,"gamma":0.10466191170921987,"theta":-0.023494798572320744,"vega":0.012900851887152077,"rho":-0.0049045170603117545,"breakevenPct":14.656826902914153},{"delta":0.45,"premium":1.3230400746602262,"strike":12.3074291047159,"iv":0.9681372897526292,"gamma":0.11977193272763008,"theta":-0.021641307805366255,"vega":0.013568866829832556,"rho":-0.005455978093888245,"breakevenPct":10.768570023918155},{"delta":0.5,"premium":1.5483232251159473,"strike":12.791651801641098,"iv":0.9115602568676417,"gamma":0.12271344987513379,"theta":-0.02034669996432394,"vega":0.013485016054227613,"rho":-0.006121209357397487,"breakevenPct":8.665080613118185},{"delta":0.55,"premium":1.8515697466999645,"strike":13.237602568676419,"iv":0.9038542276132715,"gamma":0.11921719586157688,"theta":-0.019347770246164825,"vega":0.013003389225829469,"rho":-0.0068466309872014285,"breakevenPct":7.505825979070241},{"delta":0.6,"premium":2.154816268283981,"strike":13.683553335711737,"iv":0.8961481983589011,"gamma":0.11572094184801998,"theta":-0.01834884052800571,"vega":0.012521762397431324,"rho":-0.007572052617005368,"breakevenPct":6.346571345022298},{"delta":0.65,"premium":2.4580627898679985,"strike":14.129504102747056,"iv":0.8884421691045308,"gamma":0.11222468783446307,"theta":-0.017349910809846596,"vega":0.012040135569033179,"rho":-0.008297474246809308,"breakevenPct":5.187316710974352},{"delta":0.7,"premium":2.761309311452015,"strike":14.575454869782375,"iv":0.8807361398501605,"gamma":0.10872843382090618,"theta":-0.01635098109168748,"vega":0.011558508740635035,"rho":-0.009022895876613249,"breakevenPct":4.0280620769264095},{"delta":0.75,"premium":3.089560439560439,"strike":15.043956043956044,"iv":0.8744320879120878,"gamma":0.10460703296703297,"theta":-0.015289230769230772,"vega":0.011024395604395606,"rho":-0.00976771041944174,"breakevenPct":2.8887440747717053},{"delta":0.8,"premium":3.913736263736264,"strike":15.95970695970696,"iv":0.8959339194139194,"gamma":0.08808688644688643,"theta":-0.012981538461538461,"vega":0.009449304029304028,"rho":-0.010897151070590489,"breakevenPct":2.1448359384996363},{"delta":0.85,"premium":4.737912087912088,"strike":16.875457875457876,"iv":0.9174357509157509,"gamma":0.07156673992673993,"theta":-0.010673846153846155,"vega":0.007874212454212454,"rho":-0.012026591721739234,"breakevenPct":1.4009278022275689},{"delta":0.9,"premium":6.506433882360733,"strike":18.73105498200075,"iv":1.0231194234155672,"gamma":0.05023159510293142,"theta":-0.008545847867037541,"vega":0.006064706199595489,"rho":-0.01389757891252849,"breakevenPct":0.6935735203898123}]},"raw":{"call":[{"delta":0.15,"premium":0.4428785553043212,"strike":21.160981941304016,"iv":1.482313027414917,"gamma":0.052741846336133366,"theta":-0.024273726397725636,"vega":0.0076369842695494725,"rho":0.0010845854453686017,"breakevenPct":75.49846057358516},{"delta":0.2,"premium":0.8028379049167492,"strike":25.660473811459365,"iv":2.1807391094803075,"gamma":0.04466308075805749,"theta":-0.04128269726997037,"vega":0.009079223697661946,"rho":0.0012896028391400829,"breakevenPct":114.97410005179619},{"delta":0.25,"premium":1.162797254529177,"strike":30.15996568161471,"iv":2.8791651915456975,"gamma":0.036584315179981626,"theta":-0.05829166814221509,"vega":0.01052146312577442,"rho":0.0014946202329115638,"breakevenPct":154.44973953000718},{"delta":0.3,"premium":1.5227566041416047,"strike":34.65945755177006,"iv":3.577591273611088,"gamma":0.028505549601905752,"theta":-0.07530063901445982,"vega":0.011963702553886893,"rho":0.0016996376266830448,"breakevenPct":193.92537900821821},{"delta":0.35,"premium":1.55,"strike":22.43270189513749,"iv":2.754699992667478,"gamma":0.038953533715174515,"theta":-0.061678778814954704,"vega":0.012788620449800453,"rho":0.002159465546635763,"breakevenPct":94.82292359981713},{"delta":0.4,"premium":1.5272439115526333,"strike":17.724391155263326,"iv":2.1511830279449136,"gamma":0.053766655631663246,"theta":-0.049987971645799406,"vega":0.013285824367210179,"rho":0.002656922066823142,"breakevenPct":56.39021175317596},{"delta":0.45,"premium":1.4691158217435696,"strike":14.691158217435696,"iv":1.6369505875571957,"gamma":0.07255504385857708,"theta":-0.03928119012491149,"vega":0.013631392266602984,"rho":0.0031812779590645306,"breakevenPct":31.277612016078514},{"delta":0.5,"premium":1.3409779142911897,"strike":13.409779142911898,"iv":1.2373303609155608,"gamma":0.10035911177753785,"theta":-0.02987698537350126,"vega":0.013729993280285449,"rho":0.0037591646844516617,"breakevenPct":19.82743344600395},{"delta":0.55,"premium":1.3207619863013702,"strike":12.375856164383562,"iv":0.9518371575342466,"gamma":0.11811866438356164,"theta":-0.022782876712328762,"vega":0.01355667808219178,"rho":0.004255730071299914,"breakevenPct":11.26416044423177},{"delta":0.6,"premium":1.5647688356164384,"strike":11.94777397260274,"iv":0.9457583904109589,"gamma":0.11128647260273973,"theta":-0.021344520547945205,"vega":0.01271763698630137,"rho":0.00455319838793229,"breakevenPct":9.768828661406806},{"delta":0.65,"premium":1.808775684931507,"strike":11.519691780821917,"iv":0.9396796232876713,"gamma":0.1044542808219178,"theta":-0.01990616438356164,"vega":0.011878595890410959,"rho":0.004850666704564667,"breakevenPct":8.273496878581838},{"delta":0.7,"premium":2.0527825342465755,"strike":11.091609589041097,"iv":0.9336008561643836,"gamma":0.0976220890410959,"theta":-0.018467808219178084,"vega":0.011039554794520548,"rho":0.005148135021197042,"breakevenPct":6.778165095756875},{"delta":0.75,"premium":2.296789383561644,"strike":10.663527397260275,"iv":0.9275220890410959,"gamma":0.09078989726027396,"theta":-0.01702945205479452,"vega":0.010200513698630138,"rho":0.005445603337829419,"breakevenPct":5.282833312931908},{"delta":0.8,"premium":2.540796232876713,"strike":10.23544520547945,"iv":0.9214433219178082,"gamma":0.08395770547945204,"theta":-0.01559109589041096,"vega":0.009361472602739725,"rho":0.005743071654461795,"breakevenPct":3.7875015301069412}],"put":[{"delta":0.1,"premium":0.8449352302167655,"strike":6.333213389290306,"iv":2.6918465482817178,"gamma":0.016496524275660607,"theta":-0.02892909987250781,"vega":0.00565932704238164,"rho":-0.0016442091986327385,"breakevenPct":55.41609943888269},{"delta":0.15,"premium":1.3931772399612754,"strike":7.348476370298658,"iv":3.1300089685473997,"gamma":0.02113139218877645,"theta":-0.0436390686443402,"vega":0.007968745326942063,"rho":-0.0025641896305705707,"breakevenPct":51.62226539124791},{"delta":0.2,"premium":1.2379727278650963,"strike":8.747511958604756,"iv":2.3921379664494187,"gamma":0.03944043653233077,"theta":-0.03759646726588791,"vega":0.009553921768809162,"rho":-0.0029351314820248837,"breakevenPct":38.99643191925541},{"delta":0.25,"premium":1.0113646372061935,"strike":10.08117598004424,"iv":1.5639441077021008,"gamma":0.05933184865398924,"theta":-0.029055270873184207,"vega":0.010896807059110643,"rho":-0.0032501339595822827,"breakevenPct":26.32159753990215},{"delta":0.3,"premium":1.0892834965697018,"strike":10.637739261212156,"iv":1.414992403214733,"gamma":0.07444186967239944,"theta":-0.02720178010622972,"vega":0.01156482200179112,"rho":-0.0038015949931587733,"breakevenPct":22.43334066090615},{"delta":0.35,"premium":1.1672023559332099,"strike":11.19430254238007,"iv":1.2660406987273651,"gamma":0.08955189069080965,"theta":-0.025348289339275232,"vega":0.012232836944471599,"rho":-0.004353056026735263,"breakevenPct":18.545083781910154},{"delta":0.4,"premium":1.2451212152967182,"strike":11.750865823547986,"iv":1.117088994239997,"gamma":0.10466191170921987,"theta":-0.023494798572320744,"vega":0.012900851887152077,"rho":-0.0049045170603117545,"breakevenPct":14.656826902914153},{"delta":0.45,"premium":1.3230400746602262,"strike":12.3074291047159,"iv":0.9681372897526292,"gamma":0.11977193272763008,"theta":-0.021641307805366255,"vega":0.013568866829832556,"rho":-0.005455978093888245,"breakevenPct":10.768570023918155},{"delta":0.5,"premium":1.5483232251159473,"strike":12.791651801641098,"iv":0.9115602568676417,"gamma":0.12271344987513379,"theta":-0.02034669996432394,"vega":0.013485016054227613,"rho":-0.006121209357397487,"breakevenPct":8.665080613118185},{"delta":0.55,"premium":1.8515697466999645,"strike":13.237602568676419,"iv":0.9038542276132715,"gamma":0.11921719586157688,"theta":-0.019347770246164825,"vega":0.013003389225829469,"rho":-0.0068466309872014285,"breakevenPct":7.505825979070241},{"delta":0.6,"premium":2.154816268283981,"strike":13.683553335711737,"iv":0.8961481983589011,"gamma":0.11572094184801998,"theta":-0.01834884052800571,"vega":0.012521762397431324,"rho":-0.007572052617005368,"breakevenPct":6.346571345022298},{"delta":0.65,"premium":2.4580627898679985,"strike":14.129504102747056,"iv":0.8884421691045308,"gamma":0.11222468783446307,"theta":-0.017349910809846596,"vega":0.012040135569033179,"rho":-0.008297474246809308,"breakevenPct":5.187316710974352},{"delta":0.7,"premium":2.761309311452015,"strike":14.575454869782375,"iv":0.8807361398501605,"gamma":0.10872843382090618,"theta":-0.01635098109168748,"vega":0.011558508740635035,"rho":-0.009022895876613249,"breakevenPct":4.0280620769264095},{"delta":0.75,"premium":3.089560439560439,"strike":15.043956043956044,"iv":0.8744320879120878,"gamma":0.10460703296703297,"theta":-0.015289230769230772,"vega":0.011024395604395606,"rho":-0.00976771041944174,"breakevenPct":2.8887440747717053},{"delta":0.8,"premium":3.913736263736264,"strike":15.95970695970696,"iv":0.8959339194139194,"gamma":0.08808688644688643,"theta":-0.012981538461538461,"vega":0.009449304029304028,"rho":-0.010897151070590489,"breakevenPct":2.1448359384996363},{"delta":0.85,"premium":4.737912087912088,"strike":16.875457875457876,"iv":0.9174357509157509,"gamma":0.07156673992673993,"theta":-0.010673846153846155,"vega":0.007874212454212454,"rho":-0.012026591721739234,"breakevenPct":1.4009278022275689},{"delta":0.9,"premium":6.506433882360733,"strike":18.73105498200075,"iv":1.0231194234155672,"gamma":0.05023159510293142,"theta":-0.008545847867037541,"vega":0.006064706199595489,"rho":-0.01389757891252849,"breakevenPct":0.6935735203898123}]}},"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"}}