{"symbol":"WNC","url":"https://intraalpha.com/companies/WNC","capturedAt":"2026-10-23T02:01:33.178Z","state":"ready","quote":{"symbol":"WNC","last_price":13.1,"prev_close":12.96,"regular_close":13.1,"change":0.14,"change_pct":1.0802,"regular_change":0.14,"regular_change_pct":1.0802,"extended_change":0,"extended_change_pct":0,"bid":12.88,"ask":13.27,"bid_size":100,"ask_size":100,"volume":643343,"vwap":12.977973,"open":12.77,"high":13.11,"low":12.53,"close":13.1,"trade_count":9853,"last_trade_at":"2026-10-22T23:00:00.000958507Z","last_quote_at":"2026-10-23T00:00:00.000861248Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:30.830982052-04:00","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":"WNC","fetched_at":"2026-10-23T02:01:31.899580+00:00","name":"Wabash National Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Wabash National Corporation designs, manufactures, and distributes engineered solutions for the transportation, logistics, and distribution industries primarily in the United States. The company is headquartered in Lafayette, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":527954000,"ebitda":-9043000,"pe_ratio":null,"peg_ratio":0.725,"book_value":7.18,"dividend_per_share":0.32,"dividend_yield":0.0251,"eps":-1.85,"revenue_ttm":1423518000,"gross_profit_ttm":14262000,"profit_margin":-0.0548,"operating_margin_ttm":-0.0624,"return_on_assets_ttm":-0.0322,"return_on_equity_ttm":-0.229,"quarterly_earnings_growth":12.74,"quarterly_revenue_growth":-0.091,"analyst_target_price":22.5,"analyst_number":1,"beta":1.466,"fifty_two_week_high":14.47,"fifty_two_week_low":6.55,"fifty_day_ma":12.77,"two_hundred_day_ma":10.76,"shares_outstanding":40737200,"forward_pe":8.56,"price_to_sales":0.371,"price_to_book":1.638,"ev_to_revenue":0.654,"ev_to_ebitda":2.028},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:31.899580+00:00"},"optionObservedAt":"2026-10-22T19:58:14.375Z","bars":[{"c":12.92,"h":12.94,"l":12.83,"n":36,"o":12.83,"t":"2026-10-16T13:30:00Z","v":12732,"vw":12.842865},{"c":13.04,"h":13.05,"l":12.87,"n":70,"o":12.87,"t":"2026-10-16T13:35:00Z","v":5384,"vw":13.011745},{"c":13.175,"h":13.175,"l":13.07,"n":69,"o":13.07,"t":"2026-10-16T13:40:00Z","v":6440,"vw":13.135892},{"c":13.195,"h":13.21,"l":13.16,"n":31,"o":13.16,"t":"2026-10-16T13:45:00Z","v":4463,"vw":13.19072},{"c":13,"h":13.17,"l":13,"n":122,"o":13.17,"t":"2026-10-16T13:50:00Z","v":13158,"vw":13.111284},{"c":12.875,"h":12.995,"l":12.875,"n":19,"o":12.995,"t":"2026-10-16T13:55:00Z","v":6261,"vw":12.990227},{"c":12.9228,"h":13.01,"l":12.9228,"n":60,"o":12.99,"t":"2026-10-16T14:00:00Z","v":2948,"vw":12.973908},{"c":13.06,"h":13.07,"l":13,"n":67,"o":13.01,"t":"2026-10-16T14:05:00Z","v":3836,"vw":13.027069},{"c":12.93,"h":13.05,"l":12.93,"n":69,"o":13.025,"t":"2026-10-16T14:10:00Z","v":2995,"vw":12.959967},{"c":12.845,"h":12.91,"l":12.8301,"n":51,"o":12.91,"t":"2026-10-16T14:15:00Z","v":6826,"vw":12.838296},{"c":12.86,"h":12.88,"l":12.84,"n":42,"o":12.87,"t":"2026-10-16T14:20:00Z","v":1658,"vw":12.858717},{"c":12.92,"h":12.925,"l":12.87,"n":70,"o":12.88,"t":"2026-10-16T14:25:00Z","v":3120,"vw":12.893669},{"c":12.97,"h":13.01,"l":12.925,"n":192,"o":12.94,"t":"2026-10-16T14:30:00Z","v":7363,"vw":12.964809},{"c":13.07,"h":13.08,"l":12.98,"n":288,"o":12.99,"t":"2026-10-16T14:35:00Z","v":19550,"vw":13.047906},{"c":12.965,"h":13.09,"l":12.965,"n":145,"o":13.075,"t":"2026-10-16T14:40:00Z","v":23416,"vw":13.039771},{"c":12.975,"h":12.975,"l":12.935,"n":41,"o":12.935,"t":"2026-10-16T14:45:00Z","v":1197,"vw":12.961095},{"c":12.99,"h":13,"l":12.96,"n":234,"o":12.99,"t":"2026-10-16T14:50:00Z","v":13271,"vw":12.984023},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-16T14:55:00Z","v":384,"vw":13},{"c":12.88,"h":13,"l":12.88,"n":85,"o":13,"t":"2026-10-16T15:00:00Z","v":5958,"vw":12.933793},{"c":12.8599,"h":12.92,"l":12.8599,"n":78,"o":12.915,"t":"2026-10-16T15:05:00Z","v":5348,"vw":12.884588},{"c":12.85,"h":12.85,"l":12.85,"n":13,"o":12.85,"t":"2026-10-16T15:10:00Z","v":647,"vw":12.85},{"c":12.81,"h":12.855,"l":12.81,"n":75,"o":12.855,"t":"2026-10-16T15:15:00Z","v":3117,"vw":12.832733},{"c":12.8922,"h":12.92,"l":12.84,"n":179,"o":12.84,"t":"2026-10-16T15:20:00Z","v":14414,"vw":12.886469},{"c":12.915,"h":12.915,"l":12.9,"n":28,"o":12.9,"t":"2026-10-16T15:25:00Z","v":1135,"vw":12.904167},{"c":12.98,"h":12.98,"l":12.915,"n":14,"o":12.915,"t":"2026-10-16T15:30:00Z","v":809,"vw":12.928251},{"c":12.94,"h":12.98,"l":12.94,"n":100,"o":12.975,"t":"2026-10-16T15:35:00Z","v":3725,"vw":12.954742},{"c":12.88,"h":12.95,"l":12.88,"n":91,"o":12.93,"t":"2026-10-16T15:40:00Z","v":3745,"vw":12.920124},{"c":12.9,"h":12.915,"l":12.89,"n":64,"o":12.89,"t":"2026-10-16T15:45:00Z","v":3141,"vw":12.903707},{"c":12.88,"h":12.89,"l":12.88,"n":31,"o":12.89,"t":"2026-10-16T15:50:00Z","v":1600,"vw":12.887778},{"c":12.85,"h":12.89,"l":12.845,"n":72,"o":12.885,"t":"2026-10-16T15:55:00Z","v":2932,"vw":12.863898},{"c":12.815,"h":12.83,"l":12.815,"n":20,"o":12.83,"t":"2026-10-16T16:00:00Z","v":705,"vw":12.821667},{"c":12.815,"h":12.82,"l":12.815,"n":29,"o":12.815,"t":"2026-10-16T16:05:00Z","v":1050,"vw":12.818333},{"c":12.79,"h":12.815,"l":12.78,"n":104,"o":12.815,"t":"2026-10-16T16:10:00Z","v":5374,"vw":12.79652},{"c":12.76,"h":12.81,"l":12.76,"n":65,"o":12.8,"t":"2026-10-16T16:15:00Z","v":3135,"vw":12.782757},{"c":12.79,"h":12.79,"l":12.78,"n":41,"o":12.78,"t":"2026-10-16T16:20:00Z","v":1221,"vw":12.788786},{"c":12.74,"h":12.77,"l":12.74,"n":44,"o":12.77,"t":"2026-10-16T16:25:00Z","v":1982,"vw":12.760715},{"c":12.69,"h":12.7012,"l":12.69,"n":48,"o":12.7012,"t":"2026-10-16T16:30:00Z","v":6864,"vw":12.690531},{"c":12.69,"h":12.7,"l":12.69,"n":68,"o":12.6908,"t":"2026-10-16T16:35:00Z","v":2706,"vw":12.695546},{"c":12.71,"h":12.71,"l":12.69,"n":29,"o":12.69,"t":"2026-10-16T16:40:00Z","v":1506,"vw":12.701587},{"c":12.66,"h":12.71,"l":12.66,"n":67,"o":12.71,"t":"2026-10-16T16:45:00Z","v":3887,"vw":12.6832},{"c":12.645,"h":12.66,"l":12.645,"n":30,"o":12.66,"t":"2026-10-16T16:50:00Z","v":3146,"vw":12.649086},{"c":12.645,"h":12.645,"l":12.645,"n":2,"o":12.645,"t":"2026-10-16T16:55:00Z","v":180,"vw":12.645},{"c":12.61,"h":12.64,"l":12.61,"n":79,"o":12.64,"t":"2026-10-16T17:00:00Z","v":3617,"vw":12.625269},{"c":12.59,"h":12.59,"l":12.59,"n":60,"o":12.59,"t":"2026-10-16T17:05:00Z","v":2387,"vw":12.59},{"c":12.59,"h":12.6,"l":12.59,"n":47,"o":12.6,"t":"2026-10-16T17:10:00Z","v":1776,"vw":12.596794},{"c":12.545,"h":12.6,"l":12.545,"n":85,"o":12.6,"t":"2026-10-16T17:15:00Z","v":4401,"vw":12.581701},{"c":12.57,"h":12.57,"l":12.56,"n":49,"o":12.56,"t":"2026-10-16T17:20:00Z","v":1212,"vw":12.564},{"c":12.61,"h":12.61,"l":12.57,"n":70,"o":12.57,"t":"2026-10-16T17:25:00Z","v":2426,"vw":12.585573},{"c":12.62,"h":12.62,"l":12.58,"n":103,"o":12.61,"t":"2026-10-16T17:30:00Z","v":6545,"vw":12.593477},{"c":12.6,"h":12.625,"l":12.59,"n":98,"o":12.62,"t":"2026-10-16T17:35:00Z","v":9078,"vw":12.600274},{"c":12.64,"h":12.64,"l":12.6,"n":62,"o":12.6,"t":"2026-10-16T17:40:00Z","v":2851,"vw":12.623232},{"c":12.61,"h":12.645,"l":12.61,"n":67,"o":12.645,"t":"2026-10-16T17:45:00Z","v":3144,"vw":12.62647},{"c":12.56,"h":12.58,"l":12.56,"n":27,"o":12.58,"t":"2026-10-16T17:50:00Z","v":1497,"vw":12.5684},{"c":12.5,"h":12.53,"l":12.5,"n":64,"o":12.53,"t":"2026-10-16T18:00:00Z","v":2608,"vw":12.519375},{"c":12.49,"h":12.52,"l":12.48,"n":130,"o":12.495,"t":"2026-10-16T18:05:00Z","v":4881,"vw":12.502661},{"c":12.465,"h":12.48,"l":12.465,"n":35,"o":12.48,"t":"2026-10-16T18:10:00Z","v":1803,"vw":12.471429},{"c":12.44,"h":12.465,"l":12.44,"n":69,"o":12.465,"t":"2026-10-16T18:15:00Z","v":2448,"vw":12.452866},{"c":12.5,"h":12.5,"l":12.45,"n":110,"o":12.45,"t":"2026-10-16T18:20:00Z","v":14096,"vw":12.487392},{"c":12.51,"h":12.52,"l":12.48,"n":86,"o":12.5,"t":"2026-10-16T18:25:00Z","v":5206,"vw":12.496221},{"c":12.48,"h":12.5,"l":12.48,"n":55,"o":12.5,"t":"2026-10-16T18:30:00Z","v":2278,"vw":12.48861},{"c":12.4999,"h":12.5,"l":12.47,"n":65,"o":12.48,"t":"2026-10-16T18:35:00Z","v":3019,"vw":12.476385},{"c":12.49,"h":12.51,"l":12.48,"n":115,"o":12.5,"t":"2026-10-16T18:40:00Z","v":7035,"vw":12.493356},{"c":12.46,"h":12.495,"l":12.46,"n":70,"o":12.495,"t":"2026-10-16T18:45:00Z","v":2539,"vw":12.484242},{"c":12.44,"h":12.47,"l":12.435,"n":73,"o":12.46,"t":"2026-10-16T18:50:00Z","v":3434,"vw":12.455021},{"c":12.45,"h":12.45,"l":12.45,"n":67,"o":12.45,"t":"2026-10-16T18:55:00Z","v":4071,"vw":12.45},{"c":12.49,"h":12.49,"l":12.46,"n":98,"o":12.46,"t":"2026-10-16T19:00:00Z","v":4926,"vw":12.469724},{"c":12.44,"h":12.5,"l":12.44,"n":128,"o":12.5,"t":"2026-10-16T19:05:00Z","v":7278,"vw":12.468401},{"c":12.5,"h":12.5,"l":12.44,"n":96,"o":12.44,"t":"2026-10-16T19:10:00Z","v":3327,"vw":12.461887},{"c":12.52,"h":12.53,"l":12.51,"n":110,"o":12.51,"t":"2026-10-16T19:15:00Z","v":3974,"vw":12.521401},{"c":12.52,"h":12.5425,"l":12.52,"n":107,"o":12.53,"t":"2026-10-16T19:20:00Z","v":3839,"vw":12.531932},{"c":12.51,"h":12.51,"l":12.49,"n":142,"o":12.51,"t":"2026-10-16T19:25:00Z","v":6060,"vw":12.499962},{"c":12.46,"h":12.52,"l":12.46,"n":112,"o":12.52,"t":"2026-10-16T19:30:00Z","v":3835,"vw":12.482455},{"c":12.44,"h":12.46,"l":12.44,"n":100,"o":12.46,"t":"2026-10-16T19:35:00Z","v":3325,"vw":12.448889},{"c":12.4,"h":12.43,"l":12.4,"n":103,"o":12.43,"t":"2026-10-16T19:40:00Z","v":3199,"vw":12.416111},{"c":12.43,"h":12.43,"l":12.41,"n":103,"o":12.41,"t":"2026-10-16T19:45:00Z","v":3526,"vw":12.420627},{"c":12.44,"h":12.48,"l":12.44,"n":285,"o":12.44,"t":"2026-10-16T19:50:00Z","v":13765,"vw":12.455928},{"c":12.37,"h":12.45,"l":12.36,"n":865,"o":12.42,"t":"2026-10-16T19:55:00Z","v":53627,"vw":12.396168},{"c":12.36,"h":12.36,"l":12.36,"n":22,"o":12.36,"t":"2026-10-16T20:00:00Z","v":95384,"vw":12.36},{"c":12.42,"h":12.68,"l":12.305,"n":43,"o":12.6,"t":"2026-10-19T13:30:00Z","v":9368,"vw":12.579122},{"c":12.27,"h":12.42,"l":12.27,"n":15,"o":12.3,"t":"2026-10-19T13:35:00Z","v":824,"vw":12.33},{"c":12.275,"h":12.42,"l":12.275,"n":19,"o":12.42,"t":"2026-10-19T13:40:00Z","v":932,"vw":12.370055},{"c":12.21,"h":12.38,"l":12.21,"n":69,"o":12.28,"t":"2026-10-19T13:45:00Z","v":9133,"vw":12.282897},{"c":12.23,"h":12.3,"l":12.1737,"n":33,"o":12.255,"t":"2026-10-19T13:50:00Z","v":2018,"vw":12.240381},{"c":12.235,"h":12.29,"l":12.19,"n":35,"o":12.23,"t":"2026-10-19T13:55:00Z","v":2117,"vw":12.254902},{"c":12.275,"h":12.34,"l":12.23,"n":83,"o":12.23,"t":"2026-10-19T14:00:00Z","v":10045,"vw":12.311896},{"c":12.255,"h":12.31,"l":12.24,"n":110,"o":12.275,"t":"2026-10-19T14:05:00Z","v":12037,"vw":12.279952},{"c":12.275,"h":12.28,"l":12.25,"n":61,"o":12.255,"t":"2026-10-19T14:10:00Z","v":2853,"vw":12.265938},{"c":12.23,"h":12.275,"l":12.23,"n":117,"o":12.275,"t":"2026-10-19T14:15:00Z","v":4682,"vw":12.257769},{"c":12.26,"h":12.31,"l":12.215,"n":133,"o":12.215,"t":"2026-10-19T14:20:00Z","v":15841,"vw":12.270975},{"c":12.245,"h":12.245,"l":12.23,"n":37,"o":12.23,"t":"2026-10-19T14:25:00Z","v":1331,"vw":12.238326},{"c":12.22,"h":12.25,"l":12.205,"n":83,"o":12.245,"t":"2026-10-19T14:30:00Z","v":4543,"vw":12.227718},{"c":12.175,"h":12.22,"l":12.175,"n":96,"o":12.22,"t":"2026-10-19T14:35:00Z","v":5005,"vw":12.206428},{"c":12.2,"h":12.21,"l":12.19,"n":70,"o":12.19,"t":"2026-10-19T14:40:00Z","v":2586,"vw":12.199535},{"c":12.21,"h":12.2562,"l":12.2,"n":119,"o":12.2,"t":"2026-10-19T14:45:00Z","v":5101,"vw":12.226235},{"c":12.195,"h":12.21,"l":12.19,"n":35,"o":12.21,"t":"2026-10-19T14:50:00Z","v":1164,"vw":12.196553},{"c":12.15,"h":12.17,"l":12.145,"n":64,"o":12.17,"t":"2026-10-19T14:55:00Z","v":2411,"vw":12.158487},{"c":12.17,"h":12.2,"l":12.15,"n":153,"o":12.15,"t":"2026-10-19T15:00:00Z","v":6630,"vw":12.175543},{"c":12.185,"h":12.185,"l":12.17,"n":68,"o":12.17,"t":"2026-10-19T15:05:00Z","v":2557,"vw":12.17875},{"c":12.225,"h":12.225,"l":12.19,"n":86,"o":12.19,"t":"2026-10-19T15:10:00Z","v":3061,"vw":12.211765},{"c":12.24,"h":12.24,"l":12.215,"n":133,"o":12.22,"t":"2026-10-19T15:15:00Z","v":7340,"vw":12.223116},{"c":12.285,"h":12.285,"l":12.225,"n":94,"o":12.25,"t":"2026-10-19T15:20:00Z","v":5121,"vw":12.262496},{"c":12.285,"h":12.285,"l":12.28,"n":45,"o":12.28,"t":"2026-10-19T15:25:00Z","v":1227,"vw":12.281429},{"c":12.26,"h":12.285,"l":12.26,"n":89,"o":12.285,"t":"2026-10-19T15:30:00Z","v":2902,"vw":12.265714},{"c":12.26,"h":12.29,"l":12.26,"n":83,"o":12.26,"t":"2026-10-19T15:35:00Z","v":3867,"vw":12.272414},{"c":12.26,"h":12.26,"l":12.26,"n":22,"o":12.26,"t":"2026-10-19T15:40:00Z","v":628,"vw":12.26},{"c":12.275,"h":12.285,"l":12.26,"n":47,"o":12.26,"t":"2026-10-19T15:45:00Z","v":1781,"vw":12.272883},{"c":12.25,"h":12.27,"l":12.25,"n":65,"o":12.27,"t":"2026-10-19T15:50:00Z","v":1696,"vw":12.259},{"c":12.25,"h":12.26,"l":12.25,"n":55,"o":12.25,"t":"2026-10-19T15:55:00Z","v":2450,"vw":12.255},{"c":12.29,"h":12.305,"l":12.22,"n":176,"o":12.22,"t":"2026-10-19T16:00:00Z","v":13417,"vw":12.280332},{"c":12.31,"h":12.31,"l":12.28,"n":174,"o":12.29,"t":"2026-10-19T16:05:00Z","v":14128,"vw":12.295805},{"c":12.32,"h":12.33,"l":12.305,"n":67,"o":12.305,"t":"2026-10-19T16:10:00Z","v":2352,"vw":12.319688},{"c":12.33,"h":12.355,"l":12.32,"n":175,"o":12.32,"t":"2026-10-19T16:15:00Z","v":10969,"vw":12.335189},{"c":12.34,"h":12.35,"l":12.32,"n":59,"o":12.325,"t":"2026-10-19T16:20:00Z","v":4081,"vw":12.329194},{"c":12.33,"h":12.33,"l":12.33,"n":17,"o":12.33,"t":"2026-10-19T16:25:00Z","v":586,"vw":12.33},{"c":12.34,"h":12.34,"l":12.3325,"n":54,"o":12.335,"t":"2026-10-19T16:30:00Z","v":4313,"vw":12.33582},{"c":12.4,"h":12.4,"l":12.34,"n":111,"o":12.34,"t":"2026-10-19T16:35:00Z","v":5587,"vw":12.376},{"c":12.385,"h":12.4,"l":12.3731,"n":25,"o":12.385,"t":"2026-10-19T16:40:00Z","v":2499,"vw":12.383591},{"c":12.37,"h":12.385,"l":12.37,"n":53,"o":12.385,"t":"2026-10-19T16:45:00Z","v":2125,"vw":12.377692},{"c":12.395,"h":12.4,"l":12.37,"n":89,"o":12.375,"t":"2026-10-19T16:50:00Z","v":4920,"vw":12.38371},{"c":12.395,"h":12.41,"l":12.3925,"n":55,"o":12.3925,"t":"2026-10-19T16:55:00Z","v":2949,"vw":12.395676},{"c":12.37,"h":12.395,"l":12.365,"n":112,"o":12.395,"t":"2026-10-19T17:00:00Z","v":9286,"vw":12.383806},{"c":12.365,"h":12.365,"l":12.365,"n":57,"o":12.365,"t":"2026-10-19T17:05:00Z","v":1877,"vw":12.365},{"c":12.37,"h":12.37,"l":12.3422,"n":168,"o":12.36,"t":"2026-10-19T17:10:00Z","v":12936,"vw":12.358452},{"c":12.375,"h":12.39,"l":12.37,"n":103,"o":12.37,"t":"2026-10-19T17:15:00Z","v":4862,"vw":12.380277},{"c":12.38,"h":12.38,"l":12.365,"n":58,"o":12.375,"t":"2026-10-19T17:20:00Z","v":1644,"vw":12.374444},{"c":12.38,"h":12.39,"l":12.38,"n":43,"o":12.38,"t":"2026-10-19T17:25:00Z","v":1206,"vw":12.382215},{"c":12.375,"h":12.38,"l":12.375,"n":47,"o":12.38,"t":"2026-10-19T17:30:00Z","v":2007,"vw":12.376732},{"c":12.385,"h":12.39,"l":12.37,"n":127,"o":12.375,"t":"2026-10-19T17:35:00Z","v":5064,"vw":12.377959},{"c":12.415,"h":12.43,"l":12.3719,"n":240,"o":12.385,"t":"2026-10-19T17:40:00Z","v":19577,"vw":12.423378},{"c":12.41,"h":12.415,"l":12.41,"n":29,"o":12.415,"t":"2026-10-19T17:45:00Z","v":592,"vw":12.411774},{"c":12.385,"h":12.405,"l":12.385,"n":66,"o":12.405,"t":"2026-10-19T17:50:00Z","v":2040,"vw":12.394},{"c":12.3875,"h":12.3875,"l":12.385,"n":41,"o":12.385,"t":"2026-10-19T17:55:00Z","v":903,"vw":12.385465},{"c":12.4,"h":12.415,"l":12.4,"n":77,"o":12.4,"t":"2026-10-19T18:00:00Z","v":4452,"vw":12.409412},{"c":12.4,"h":12.4,"l":12.4,"n":32,"o":12.4,"t":"2026-10-19T18:05:00Z","v":886,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":61,"o":12.4,"t":"2026-10-19T18:10:00Z","v":1853,"vw":12.4},{"c":12.405,"h":12.415,"l":12.405,"n":73,"o":12.41,"t":"2026-10-19T18:15:00Z","v":2956,"vw":12.409762},{"c":12.41,"h":12.41,"l":12.39,"n":132,"o":12.405,"t":"2026-10-19T18:20:00Z","v":13604,"vw":12.398412},{"c":12.4,"h":12.405,"l":12.39,"n":103,"o":12.405,"t":"2026-10-19T18:25:00Z","v":6285,"vw":12.401087},{"c":12.4,"h":12.4,"l":12.4,"n":47,"o":12.4,"t":"2026-10-19T18:30:00Z","v":1157,"vw":12.4},{"c":12.395,"h":12.395,"l":12.395,"n":53,"o":12.395,"t":"2026-10-19T18:35:00Z","v":1336,"vw":12.395},{"c":12.41,"h":12.41,"l":12.4,"n":83,"o":12.4,"t":"2026-10-19T18:40:00Z","v":2659,"vw":12.404615},{"c":12.41,"h":12.42,"l":12.41,"n":178,"o":12.42,"t":"2026-10-19T18:45:00Z","v":15146,"vw":12.413187},{"c":12.43,"h":12.4353,"l":12.42,"n":76,"o":12.42,"t":"2026-10-19T18:50:00Z","v":3831,"vw":12.428887},{"c":12.45,"h":12.45,"l":12.43,"n":92,"o":12.43,"t":"2026-10-19T18:55:00Z","v":2850,"vw":12.437059},{"c":12.46,"h":12.46,"l":12.44,"n":115,"o":12.45,"t":"2026-10-19T19:00:00Z","v":5389,"vw":12.448478},{"c":12.46,"h":12.46,"l":12.46,"n":29,"o":12.46,"t":"2026-10-19T19:05:00Z","v":499,"vw":12.46},{"c":12.44,"h":12.46,"l":12.44,"n":184,"o":12.46,"t":"2026-10-19T19:10:00Z","v":21428,"vw":12.45323},{"c":12.48,"h":12.48,"l":12.435,"n":185,"o":12.44,"t":"2026-10-19T19:15:00Z","v":8900,"vw":12.447115},{"c":12.49,"h":12.52,"l":12.47,"n":259,"o":12.49,"t":"2026-10-19T19:20:00Z","v":27703,"vw":12.511313},{"c":12.46,"h":12.485,"l":12.46,"n":70,"o":12.485,"t":"2026-10-19T19:25:00Z","v":3699,"vw":12.471442},{"c":12.41,"h":12.47,"l":12.41,"n":120,"o":12.455,"t":"2026-10-19T19:30:00Z","v":5308,"vw":12.437845},{"c":12.43,"h":12.43,"l":12.39,"n":196,"o":12.41,"t":"2026-10-19T19:35:00Z","v":9314,"vw":12.411685},{"c":12.43,"h":12.45,"l":12.43,"n":166,"o":12.43,"t":"2026-10-19T19:40:00Z","v":6717,"vw":12.434699},{"c":12.39,"h":12.44,"l":12.39,"n":311,"o":12.43,"t":"2026-10-19T19:45:00Z","v":15134,"vw":12.423361},{"c":12.33,"h":12.37,"l":12.32,"n":225,"o":12.37,"t":"2026-10-19T19:50:00Z","v":8729,"vw":12.342468},{"c":12.27,"h":12.35,"l":12.26,"n":1164,"o":12.33,"t":"2026-10-19T19:55:00Z","v":76252,"vw":12.297335},{"c":12.26,"h":12.26,"l":12.26,"n":19,"o":12.26,"t":"2026-10-19T20:00:00Z","v":102164,"vw":12.26},{"c":12.25,"h":12.3,"l":12.25,"n":8,"o":12.28,"t":"2026-10-20T12:25:00Z","v":2100,"vw":12.292956},{"c":12.215,"h":12.275,"l":12.13,"n":11,"o":12.15,"t":"2026-10-20T13:30:00Z","v":7154,"vw":12.152129},{"c":12.08,"h":12.215,"l":12.075,"n":67,"o":12.1,"t":"2026-10-20T13:35:00Z","v":3313,"vw":12.106667},{"c":12.11,"h":12.11,"l":12.02,"n":95,"o":12.03,"t":"2026-10-20T13:40:00Z","v":5063,"vw":12.071318},{"c":12.09,"h":12.115,"l":12.06,"n":72,"o":12.08,"t":"2026-10-20T13:45:00Z","v":5249,"vw":12.091137},{"c":12.2,"h":12.2,"l":12.095,"n":35,"o":12.095,"t":"2026-10-20T13:50:00Z","v":1596,"vw":12.162863},{"c":12.21,"h":12.215,"l":12.21,"n":15,"o":12.215,"t":"2026-10-20T13:55:00Z","v":706,"vw":12.213899},{"c":12.17,"h":12.315,"l":12.17,"n":135,"o":12.21,"t":"2026-10-20T14:00:00Z","v":7166,"vw":12.278941},{"c":12.275,"h":12.325,"l":12.21,"n":127,"o":12.21,"t":"2026-10-20T14:05:00Z","v":6638,"vw":12.281769},{"c":12.24,"h":12.24,"l":12.22,"n":35,"o":12.24,"t":"2026-10-20T14:10:00Z","v":1352,"vw":12.23},{"c":12.235,"h":12.235,"l":12.2,"n":22,"o":12.23,"t":"2026-10-20T14:15:00Z","v":936,"vw":12.226667},{"c":12.34,"h":12.34,"l":12.235,"n":81,"o":12.235,"t":"2026-10-20T14:20:00Z","v":3877,"vw":12.292715},{"c":12.59,"h":12.59,"l":12.38,"n":69,"o":12.38,"t":"2026-10-20T14:25:00Z","v":8657,"vw":12.498228},{"c":12.44,"h":12.58,"l":12.44,"n":74,"o":12.58,"t":"2026-10-20T14:30:00Z","v":3077,"vw":12.476357},{"c":12.45,"h":12.49,"l":12.44,"n":57,"o":12.46,"t":"2026-10-20T14:35:00Z","v":3066,"vw":12.466835},{"c":12.49,"h":12.49,"l":12.445,"n":43,"o":12.445,"t":"2026-10-20T14:40:00Z","v":2086,"vw":12.467083},{"c":12.45,"h":12.52,"l":12.45,"n":58,"o":12.475,"t":"2026-10-20T14:45:00Z","v":2974,"vw":12.49173},{"c":12.58,"h":12.58,"l":12.47,"n":62,"o":12.47,"t":"2026-10-20T14:50:00Z","v":3360,"vw":12.496087},{"c":12.73,"h":12.73,"l":12.58,"n":71,"o":12.58,"t":"2026-10-20T14:55:00Z","v":3571,"vw":12.64316},{"c":12.955,"h":12.99,"l":12.73,"n":292,"o":12.735,"t":"2026-10-20T15:00:00Z","v":46262,"vw":12.788609},{"c":12.98,"h":12.99,"l":12.93,"n":47,"o":12.95,"t":"2026-10-20T15:05:00Z","v":1299,"vw":12.958},{"c":12.84,"h":12.93,"l":12.8101,"n":168,"o":12.93,"t":"2026-10-20T15:10:00Z","v":9072,"vw":12.868842},{"c":12.875,"h":12.885,"l":12.845,"n":112,"o":12.845,"t":"2026-10-20T15:15:00Z","v":4251,"vw":12.865},{"c":12.865,"h":12.865,"l":12.82,"n":91,"o":12.855,"t":"2026-10-20T15:20:00Z","v":4756,"vw":12.846368},{"c":12.87,"h":12.88,"l":12.87,"n":91,"o":12.88,"t":"2026-10-20T15:25:00Z","v":3109,"vw":12.873667},{"c":12.8,"h":12.865,"l":12.8,"n":94,"o":12.86,"t":"2026-10-20T15:30:00Z","v":3474,"vw":12.846498},{"c":12.805,"h":12.82,"l":12.79,"n":50,"o":12.815,"t":"2026-10-20T15:35:00Z","v":1787,"vw":12.8075},{"c":12.895,"h":12.895,"l":12.805,"n":83,"o":12.805,"t":"2026-10-20T15:40:00Z","v":3966,"vw":12.837296},{"c":12.87,"h":12.91,"l":12.87,"n":66,"o":12.91,"t":"2026-10-20T15:45:00Z","v":2164,"vw":12.877665},{"c":12.93,"h":12.93,"l":12.86,"n":170,"o":12.88,"t":"2026-10-20T15:50:00Z","v":7962,"vw":12.879729},{"c":12.91,"h":12.94,"l":12.9,"n":79,"o":12.94,"t":"2026-10-20T15:55:00Z","v":3206,"vw":12.925885},{"c":12.9,"h":12.91,"l":12.88,"n":52,"o":12.91,"t":"2026-10-20T16:00:00Z","v":1987,"vw":12.9},{"c":12.9,"h":12.92,"l":12.89,"n":121,"o":12.89,"t":"2026-10-20T16:05:00Z","v":5903,"vw":12.909436},{"c":12.87,"h":12.89,"l":12.87,"n":49,"o":12.89,"t":"2026-10-20T16:10:00Z","v":1093,"vw":12.881667},{"c":12.901,"h":12.98,"l":12.88,"n":381,"o":12.88,"t":"2026-10-20T16:15:00Z","v":24177,"vw":12.92648},{"c":12.905,"h":12.92,"l":12.9,"n":33,"o":12.92,"t":"2026-10-20T16:20:00Z","v":1876,"vw":12.91625},{"c":12.945,"h":12.95,"l":12.87,"n":55,"o":12.87,"t":"2026-10-20T16:25:00Z","v":2693,"vw":12.924236},{"c":12.93,"h":12.95,"l":12.92,"n":42,"o":12.95,"t":"2026-10-20T16:30:00Z","v":1276,"vw":12.937143},{"c":12.965,"h":13,"l":12.93,"n":215,"o":12.93,"t":"2026-10-20T16:35:00Z","v":11013,"vw":12.978353},{"c":12.94,"h":12.95,"l":12.93,"n":41,"o":12.95,"t":"2026-10-20T16:40:00Z","v":1475,"vw":12.941739},{"c":12.975,"h":12.975,"l":12.92,"n":121,"o":12.945,"t":"2026-10-20T16:45:00Z","v":5573,"vw":12.944009},{"c":12.91,"h":12.96,"l":12.91,"n":79,"o":12.96,"t":"2026-10-20T16:50:00Z","v":3812,"vw":12.934272},{"c":12.88,"h":12.9,"l":12.88,"n":71,"o":12.9,"t":"2026-10-20T16:55:00Z","v":2369,"vw":12.896636},{"c":12.9,"h":12.9,"l":12.88,"n":96,"o":12.89,"t":"2026-10-20T17:00:00Z","v":5689,"vw":12.889292},{"c":12.89,"h":12.9,"l":12.89,"n":33,"o":12.9,"t":"2026-10-20T17:05:00Z","v":1363,"vw":12.890938},{"c":12.9,"h":12.91,"l":12.87,"n":81,"o":12.87,"t":"2026-10-20T17:10:00Z","v":2289,"vw":12.893438},{"c":12.9,"h":12.9,"l":12.89,"n":81,"o":12.89,"t":"2026-10-20T17:15:00Z","v":2975,"vw":12.896591},{"c":12.93,"h":12.97,"l":12.89,"n":143,"o":12.89,"t":"2026-10-20T17:20:00Z","v":11896,"vw":12.952355},{"c":12.85,"h":12.92,"l":12.85,"n":135,"o":12.92,"t":"2026-10-20T17:25:00Z","v":21552,"vw":12.883498},{"c":12.88,"h":12.885,"l":12.8601,"n":65,"o":12.87,"t":"2026-10-20T17:30:00Z","v":2352,"vw":12.875825},{"c":12.88,"h":12.89,"l":12.87,"n":85,"o":12.87,"t":"2026-10-20T17:35:00Z","v":3893,"vw":12.884866},{"c":12.87,"h":12.88,"l":12.87,"n":28,"o":12.88,"t":"2026-10-20T17:40:00Z","v":703,"vw":12.876667},{"c":12.91,"h":12.91,"l":12.89,"n":57,"o":12.89,"t":"2026-10-20T17:45:00Z","v":3334,"vw":12.898252},{"c":12.925,"h":12.925,"l":12.91,"n":64,"o":12.91,"t":"2026-10-20T17:50:00Z","v":2918,"vw":12.918791},{"c":12.91,"h":12.92,"l":12.91,"n":50,"o":12.92,"t":"2026-10-20T17:55:00Z","v":1805,"vw":12.917},{"c":12.9,"h":12.92,"l":12.9,"n":85,"o":12.9,"t":"2026-10-20T18:00:00Z","v":3476,"vw":12.91},{"c":12.89,"h":12.91,"l":12.87,"n":116,"o":12.91,"t":"2026-10-20T18:05:00Z","v":2861,"vw":12.888701},{"c":12.84,"h":12.8955,"l":12.84,"n":117,"o":12.88,"t":"2026-10-20T18:10:00Z","v":21467,"vw":12.873244},{"c":12.86,"h":12.8801,"l":12.845,"n":110,"o":12.845,"t":"2026-10-20T18:15:00Z","v":22960,"vw":12.876962},{"c":12.83,"h":12.86,"l":12.83,"n":54,"o":12.86,"t":"2026-10-20T18:20:00Z","v":1127,"vw":12.8525},{"c":12.84,"h":12.84,"l":12.81,"n":88,"o":12.83,"t":"2026-10-20T18:25:00Z","v":3285,"vw":12.832353},{"c":12.85,"h":12.855,"l":12.84,"n":82,"o":12.85,"t":"2026-10-20T18:30:00Z","v":3849,"vw":12.848861},{"c":12.83,"h":12.85,"l":12.83,"n":142,"o":12.84,"t":"2026-10-20T18:35:00Z","v":7386,"vw":12.839954},{"c":12.82,"h":12.845,"l":12.82,"n":96,"o":12.82,"t":"2026-10-20T18:40:00Z","v":4008,"vw":12.83303},{"c":12.855,"h":12.855,"l":12.82,"n":118,"o":12.82,"t":"2026-10-20T18:45:00Z","v":5293,"vw":12.836291},{"c":12.85,"h":12.855,"l":12.85,"n":21,"o":12.855,"t":"2026-10-20T18:50:00Z","v":421,"vw":12.8525},{"c":12.85,"h":12.865,"l":12.85,"n":114,"o":12.86,"t":"2026-10-20T18:55:00Z","v":3415,"vw":12.856891},{"c":12.84,"h":12.855,"l":12.84,"n":100,"o":12.84,"t":"2026-10-20T19:00:00Z","v":5412,"vw":12.847132},{"c":12.85,"h":12.86,"l":12.83,"n":63,"o":12.845,"t":"2026-10-20T19:05:00Z","v":2824,"vw":12.848124},{"c":12.83,"h":12.88,"l":12.83,"n":149,"o":12.85,"t":"2026-10-20T19:10:00Z","v":6495,"vw":12.865001},{"c":12.86,"h":12.86,"l":12.82,"n":154,"o":12.83,"t":"2026-10-20T19:15:00Z","v":13994,"vw":12.824561},{"c":12.83,"h":12.84,"l":12.83,"n":96,"o":12.83,"t":"2026-10-20T19:20:00Z","v":4020,"vw":12.834666},{"c":12.84,"h":12.85,"l":12.81,"n":254,"o":12.83,"t":"2026-10-20T19:25:00Z","v":22025,"vw":12.827116},{"c":12.8,"h":12.85,"l":12.8,"n":197,"o":12.84,"t":"2026-10-20T19:30:00Z","v":8783,"vw":12.831134},{"c":12.76,"h":12.81,"l":12.751,"n":171,"o":12.805,"t":"2026-10-20T19:35:00Z","v":7601,"vw":12.796841},{"c":12.785,"h":12.82,"l":12.75,"n":275,"o":12.75,"t":"2026-10-20T19:40:00Z","v":13131,"vw":12.782986},{"c":12.75,"h":12.8,"l":12.75,"n":345,"o":12.8,"t":"2026-10-20T19:45:00Z","v":17571,"vw":12.781474},{"c":12.76,"h":12.76,"l":12.73,"n":320,"o":12.74,"t":"2026-10-20T19:50:00Z","v":19373,"vw":12.739634},{"c":12.72,"h":12.75,"l":12.71,"n":1061,"o":12.75,"t":"2026-10-20T19:55:00Z","v":65884,"vw":12.728791},{"c":12.73,"h":12.73,"l":12.73,"n":24,"o":12.73,"t":"2026-10-20T20:00:00Z","v":158556,"vw":12.73},{"c":13.02,"h":13.02,"l":12.5893,"n":49,"o":12.95,"t":"2026-10-21T13:30:00Z","v":5290,"vw":12.904386},{"c":12.975,"h":12.975,"l":12.9425,"n":10,"o":12.9425,"t":"2026-10-21T13:35:00Z","v":651,"vw":12.969473},{"c":12.97,"h":12.975,"l":12.97,"n":14,"o":12.975,"t":"2026-10-21T13:40:00Z","v":775,"vw":12.972335},{"c":13,"h":13.02,"l":12.935,"n":63,"o":13.02,"t":"2026-10-21T13:45:00Z","v":5339,"vw":13.003596},{"c":13.01,"h":13.01,"l":12.99,"n":47,"o":12.99,"t":"2026-10-21T13:50:00Z","v":2041,"vw":12.998498},{"c":12.95,"h":13,"l":12.95,"n":44,"o":12.99,"t":"2026-10-21T13:55:00Z","v":2263,"vw":12.96637},{"c":12.925,"h":12.95,"l":12.915,"n":49,"o":12.93,"t":"2026-10-21T14:00:00Z","v":1635,"vw":12.932347},{"c":12.88,"h":12.9,"l":12.855,"n":42,"o":12.9,"t":"2026-10-21T14:05:00Z","v":1997,"vw":12.885942},{"c":12.89,"h":12.89,"l":12.87,"n":27,"o":12.87,"t":"2026-10-21T14:10:00Z","v":1482,"vw":12.874},{"c":12.87,"h":12.885,"l":12.87,"n":21,"o":12.885,"t":"2026-10-21T14:15:00Z","v":3486,"vw":12.876494},{"c":12.935,"h":12.935,"l":12.85,"n":80,"o":12.89,"t":"2026-10-21T14:20:00Z","v":4550,"vw":12.887843},{"c":12.91,"h":12.92,"l":12.8986,"n":38,"o":12.91,"t":"2026-10-21T14:25:00Z","v":1723,"vw":12.910707},{"c":12.93,"h":12.93,"l":12.91,"n":56,"o":12.91,"t":"2026-10-21T14:30:00Z","v":2912,"vw":12.923941},{"c":12.9,"h":12.92,"l":12.9,"n":35,"o":12.92,"t":"2026-10-21T14:35:00Z","v":1535,"vw":12.905},{"c":12.865,"h":12.885,"l":12.83,"n":239,"o":12.885,"t":"2026-10-21T14:40:00Z","v":14542,"vw":12.862636},{"c":12.95,"h":12.96,"l":12.855,"n":153,"o":12.86,"t":"2026-10-21T14:45:00Z","v":8737,"vw":12.903332},{"c":12.93,"h":12.96,"l":12.93,"n":36,"o":12.96,"t":"2026-10-21T14:50:00Z","v":844,"vw":12.945},{"c":12.83,"h":12.9,"l":12.83,"n":54,"o":12.9,"t":"2026-10-21T14:55:00Z","v":2581,"vw":12.876471},{"c":12.835,"h":12.85,"l":12.83,"n":71,"o":12.84,"t":"2026-10-21T15:00:00Z","v":3832,"vw":12.840357},{"c":12.79,"h":12.84,"l":12.785,"n":89,"o":12.83,"t":"2026-10-21T15:05:00Z","v":2692,"vw":12.811974},{"c":12.77,"h":12.79,"l":12.77,"n":55,"o":12.79,"t":"2026-10-21T15:10:00Z","v":2671,"vw":12.784635},{"c":12.78,"h":12.785,"l":12.76,"n":117,"o":12.76,"t":"2026-10-21T15:15:00Z","v":5364,"vw":12.773334},{"c":12.81,"h":12.81,"l":12.77,"n":99,"o":12.77,"t":"2026-10-21T15:20:00Z","v":5553,"vw":12.784515},{"c":12.815,"h":12.815,"l":12.795,"n":88,"o":12.8,"t":"2026-10-21T15:25:00Z","v":3603,"vw":12.804167},{"c":12.855,"h":12.855,"l":12.815,"n":123,"o":12.815,"t":"2026-10-21T15:30:00Z","v":6304,"vw":12.835574},{"c":12.86,"h":12.86,"l":12.86,"n":18,"o":12.86,"t":"2026-10-21T15:35:00Z","v":1707,"vw":12.86},{"c":12.83,"h":12.8641,"l":12.83,"n":84,"o":12.86,"t":"2026-10-21T15:40:00Z","v":2473,"vw":12.853164},{"c":12.82,"h":12.842,"l":12.82,"n":73,"o":12.835,"t":"2026-10-21T15:45:00Z","v":4751,"vw":12.837734},{"c":12.83,"h":12.83,"l":12.82,"n":42,"o":12.82,"t":"2026-10-21T15:50:00Z","v":3287,"vw":12.828014},{"c":12.84,"h":12.84,"l":12.81,"n":96,"o":12.82,"t":"2026-10-21T15:55:00Z","v":3951,"vw":12.83258},{"c":12.84,"h":12.855,"l":12.83,"n":115,"o":12.845,"t":"2026-10-21T16:00:00Z","v":5348,"vw":12.844015},{"c":12.83,"h":12.85,"l":12.83,"n":64,"o":12.85,"t":"2026-10-21T16:05:00Z","v":2525,"vw":12.834299},{"c":12.835,"h":12.845,"l":12.83,"n":80,"o":12.835,"t":"2026-10-21T16:10:00Z","v":4371,"vw":12.835818},{"c":12.855,"h":12.855,"l":12.84,"n":46,"o":12.84,"t":"2026-10-21T16:15:00Z","v":2353,"vw":12.846624},{"c":12.855,"h":12.855,"l":12.84,"n":91,"o":12.855,"t":"2026-10-21T16:20:00Z","v":2919,"vw":12.849742},{"c":12.855,"h":12.855,"l":12.845,"n":55,"o":12.85,"t":"2026-10-21T16:25:00Z","v":3633,"vw":12.85},{"c":12.84,"h":12.85,"l":12.84,"n":40,"o":12.85,"t":"2026-10-21T16:30:00Z","v":1208,"vw":12.845579},{"c":12.96,"h":12.96,"l":12.84,"n":278,"o":12.84,"t":"2026-10-21T16:35:00Z","v":14190,"vw":12.90705},{"c":12.92,"h":12.93,"l":12.885,"n":117,"o":12.93,"t":"2026-10-21T16:40:00Z","v":4889,"vw":12.905604},{"c":12.91,"h":12.91,"l":12.88,"n":113,"o":12.91,"t":"2026-10-21T16:45:00Z","v":4916,"vw":12.895695},{"c":12.88,"h":12.885,"l":12.88,"n":32,"o":12.885,"t":"2026-10-21T16:50:00Z","v":957,"vw":12.882326},{"c":12.88,"h":12.88,"l":12.87,"n":18,"o":12.88,"t":"2026-10-21T16:55:00Z","v":777,"vw":12.878433},{"c":12.88,"h":12.895,"l":12.875,"n":71,"o":12.875,"t":"2026-10-21T17:00:00Z","v":3154,"vw":12.88775},{"c":12.9078,"h":12.91,"l":12.88,"n":84,"o":12.88,"t":"2026-10-21T17:05:00Z","v":4870,"vw":12.88855},{"c":12.9,"h":12.9,"l":12.9,"n":18,"o":12.9,"t":"2026-10-21T17:10:00Z","v":621,"vw":12.9},{"c":12.88,"h":12.88,"l":12.88,"n":27,"o":12.88,"t":"2026-10-21T17:15:00Z","v":643,"vw":12.88},{"c":12.88,"h":12.88,"l":12.87,"n":91,"o":12.875,"t":"2026-10-21T17:20:00Z","v":3468,"vw":12.878705},{"c":12.87,"h":12.87,"l":12.87,"n":27,"o":12.87,"t":"2026-10-21T17:25:00Z","v":701,"vw":12.87},{"c":12.88,"h":12.88,"l":12.87,"n":67,"o":12.875,"t":"2026-10-21T17:30:00Z","v":3313,"vw":12.877041},{"c":12.88,"h":12.88,"l":12.88,"n":17,"o":12.88,"t":"2026-10-21T17:35:00Z","v":225,"vw":12.88},{"c":12.9,"h":12.91,"l":12.88,"n":112,"o":12.88,"t":"2026-10-21T17:40:00Z","v":5134,"vw":12.894116},{"c":12.91,"h":12.91,"l":12.89,"n":50,"o":12.9,"t":"2026-10-21T17:45:00Z","v":2381,"vw":12.900505},{"c":12.91,"h":12.91,"l":12.91,"n":11,"o":12.91,"t":"2026-10-21T17:50:00Z","v":280,"vw":12.91},{"c":12.95,"h":12.95,"l":12.9,"n":103,"o":12.91,"t":"2026-10-21T17:55:00Z","v":5487,"vw":12.917979},{"c":12.93,"h":12.98,"l":12.93,"n":122,"o":12.98,"t":"2026-10-21T18:00:00Z","v":23242,"vw":12.942479},{"c":12.96,"h":12.97,"l":12.92,"n":156,"o":12.93,"t":"2026-10-21T18:05:00Z","v":9144,"vw":12.946095},{"c":12.99,"h":12.99,"l":12.97,"n":91,"o":12.975,"t":"2026-10-21T18:10:00Z","v":4517,"vw":12.977233},{"c":12.96,"h":12.985,"l":12.96,"n":103,"o":12.985,"t":"2026-10-21T18:15:00Z","v":2237,"vw":12.9725},{"c":12.94,"h":12.945,"l":12.94,"n":45,"o":12.945,"t":"2026-10-21T18:20:00Z","v":1631,"vw":12.94125},{"c":12.91,"h":12.935,"l":12.91,"n":56,"o":12.93,"t":"2026-10-21T18:25:00Z","v":1558,"vw":12.927936},{"c":12.93,"h":12.93,"l":12.9,"n":91,"o":12.92,"t":"2026-10-21T18:30:00Z","v":4409,"vw":12.925798},{"c":12.94,"h":12.96,"l":12.93,"n":112,"o":12.935,"t":"2026-10-21T18:35:00Z","v":5770,"vw":12.941224},{"c":12.96,"h":12.96,"l":12.95,"n":46,"o":12.95,"t":"2026-10-21T18:40:00Z","v":2248,"vw":12.95375},{"c":12.95,"h":12.96,"l":12.93,"n":176,"o":12.96,"t":"2026-10-21T18:45:00Z","v":7388,"vw":12.947549},{"c":12.92,"h":12.94,"l":12.92,"n":79,"o":12.94,"t":"2026-10-21T18:50:00Z","v":4681,"vw":12.931704},{"c":12.83,"h":12.9,"l":12.825,"n":118,"o":12.9,"t":"2026-10-21T18:55:00Z","v":4840,"vw":12.850715},{"c":12.83,"h":12.83,"l":12.78,"n":153,"o":12.81,"t":"2026-10-21T19:00:00Z","v":6573,"vw":12.804075},{"c":12.82,"h":12.84,"l":12.8,"n":77,"o":12.82,"t":"2026-10-21T19:05:00Z","v":1790,"vw":12.82062},{"c":12.83,"h":12.84,"l":12.8,"n":136,"o":12.81,"t":"2026-10-21T19:10:00Z","v":6846,"vw":12.82208},{"c":12.9,"h":12.9,"l":12.83,"n":135,"o":12.83,"t":"2026-10-21T19:15:00Z","v":5035,"vw":12.862547},{"c":12.91,"h":12.91,"l":12.9,"n":240,"o":12.905,"t":"2026-10-21T19:20:00Z","v":8719,"vw":12.90484},{"c":12.975,"h":12.975,"l":12.92,"n":215,"o":12.92,"t":"2026-10-21T19:25:00Z","v":10210,"vw":12.946824},{"c":12.95,"h":12.975,"l":12.95,"n":142,"o":12.975,"t":"2026-10-21T19:30:00Z","v":6043,"vw":12.964922},{"c":12.97,"h":12.97,"l":12.955,"n":154,"o":12.955,"t":"2026-10-21T19:35:00Z","v":6248,"vw":12.966047},{"c":12.98,"h":12.99,"l":12.94,"n":277,"o":12.96,"t":"2026-10-21T19:40:00Z","v":16221,"vw":12.968108},{"c":12.99,"h":13,"l":12.97,"n":157,"o":12.97,"t":"2026-10-21T19:45:00Z","v":7616,"vw":12.982849},{"c":12.99,"h":13.01,"l":12.96,"n":414,"o":13,"t":"2026-10-21T19:50:00Z","v":30831,"vw":12.99531},{"c":12.95,"h":12.99,"l":12.94,"n":880,"o":12.99,"t":"2026-10-21T19:55:00Z","v":135203,"vw":12.960634},{"c":12.96,"h":12.96,"l":12.96,"n":17,"o":12.96,"t":"2026-10-21T20:00:00Z","v":117353,"vw":12.96},{"c":12.77,"h":12.77,"l":12.72,"n":3,"o":12.72,"t":"2026-10-22T08:00:00Z","v":378,"vw":12.736892},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-22T09:10:00Z","v":378,"vw":12.73},{"c":12.73,"h":12.73,"l":12.73,"n":3,"o":12.73,"t":"2026-10-22T09:25:00Z","v":557,"vw":12.73},{"c":12.84,"h":12.96,"l":12.76,"n":29,"o":12.77,"t":"2026-10-22T13:30:00Z","v":8972,"vw":12.780441},{"c":12.79,"h":12.91,"l":12.68,"n":28,"o":12.85,"t":"2026-10-22T13:35:00Z","v":2006,"vw":12.793117},{"c":12.55,"h":12.77,"l":12.55,"n":43,"o":12.7,"t":"2026-10-22T13:40:00Z","v":3156,"vw":12.703963},{"c":12.61,"h":12.61,"l":12.605,"n":3,"o":12.605,"t":"2026-10-22T13:45:00Z","v":201,"vw":12.6075},{"c":12.75,"h":12.86,"l":12.685,"n":114,"o":12.72,"t":"2026-10-22T13:50:00Z","v":7109,"vw":12.791234},{"c":12.77,"h":12.8,"l":12.685,"n":61,"o":12.7185,"t":"2026-10-22T13:55:00Z","v":2958,"vw":12.753761},{"c":12.86,"h":12.86,"l":12.79,"n":33,"o":12.82,"t":"2026-10-22T14:00:00Z","v":1946,"vw":12.825834},{"c":12.81,"h":12.82,"l":12.81,"n":27,"o":12.82,"t":"2026-10-22T14:05:00Z","v":712,"vw":12.817273},{"c":12.74,"h":12.78,"l":12.74,"n":47,"o":12.78,"t":"2026-10-22T14:10:00Z","v":1343,"vw":12.760815},{"c":12.765,"h":12.765,"l":12.765,"n":49,"o":12.765,"t":"2026-10-22T14:15:00Z","v":1890,"vw":12.765},{"c":12.675,"h":12.74,"l":12.65,"n":116,"o":12.73,"t":"2026-10-22T14:20:00Z","v":3475,"vw":12.700977},{"c":12.58,"h":12.59,"l":12.53,"n":327,"o":12.59,"t":"2026-10-22T14:25:00Z","v":4471,"vw":12.559695},{"c":12.59,"h":12.6,"l":12.55,"n":88,"o":12.57,"t":"2026-10-22T14:30:00Z","v":2841,"vw":12.577376},{"c":12.61,"h":12.62,"l":12.56,"n":133,"o":12.6083,"t":"2026-10-22T14:35:00Z","v":6149,"vw":12.580825},{"c":12.74,"h":12.74,"l":12.61,"n":149,"o":12.62,"t":"2026-10-22T14:40:00Z","v":6667,"vw":12.679068},{"c":12.71,"h":12.75,"l":12.7,"n":79,"o":12.75,"t":"2026-10-22T14:45:00Z","v":4206,"vw":12.723384},{"c":12.78,"h":12.78,"l":12.73,"n":51,"o":12.73,"t":"2026-10-22T14:50:00Z","v":1472,"vw":12.757143},{"c":12.815,"h":12.815,"l":12.75,"n":135,"o":12.8,"t":"2026-10-22T14:55:00Z","v":6186,"vw":12.773801},{"c":12.755,"h":12.79,"l":12.75,"n":61,"o":12.79,"t":"2026-10-22T15:00:00Z","v":2827,"vw":12.757504},{"c":12.75,"h":12.79,"l":12.75,"n":45,"o":12.78,"t":"2026-10-22T15:05:00Z","v":1516,"vw":12.762821},{"c":12.68,"h":12.75,"l":12.68,"n":69,"o":12.75,"t":"2026-10-22T15:10:00Z","v":2480,"vw":12.735167},{"c":12.81,"h":12.81,"l":12.71,"n":71,"o":12.71,"t":"2026-10-22T15:15:00Z","v":2084,"vw":12.77152},{"c":12.87,"h":12.875,"l":12.82,"n":81,"o":12.82,"t":"2026-10-22T15:20:00Z","v":3894,"vw":12.843079},{"c":12.805,"h":12.83,"l":12.805,"n":65,"o":12.83,"t":"2026-10-22T15:25:00Z","v":2842,"vw":12.822142},{"c":12.795,"h":12.83,"l":12.795,"n":61,"o":12.815,"t":"2026-10-22T15:30:00Z","v":1194,"vw":12.806},{"c":12.765,"h":12.81,"l":12.765,"n":118,"o":12.8,"t":"2026-10-22T15:35:00Z","v":3654,"vw":12.789117},{"c":12.8,"h":12.8098,"l":12.745,"n":104,"o":12.75,"t":"2026-10-22T15:40:00Z","v":4060,"vw":12.782617},{"c":12.81,"h":12.82,"l":12.78,"n":43,"o":12.78,"t":"2026-10-22T15:45:00Z","v":1535,"vw":12.802995},{"c":12.845,"h":12.845,"l":12.82,"n":57,"o":12.82,"t":"2026-10-22T15:50:00Z","v":1439,"vw":12.836069},{"c":12.935,"h":12.935,"l":12.87,"n":37,"o":12.87,"t":"2026-10-22T15:55:00Z","v":1282,"vw":12.92},{"c":12.9,"h":12.946,"l":12.9,"n":84,"o":12.93,"t":"2026-10-22T16:00:00Z","v":3920,"vw":12.928682},{"c":12.915,"h":12.94,"l":12.87,"n":84,"o":12.895,"t":"2026-10-22T16:05:00Z","v":2821,"vw":12.898666},{"c":12.96,"h":12.96,"l":12.92,"n":64,"o":12.94,"t":"2026-10-22T16:10:00Z","v":2049,"vw":12.936515},{"c":12.97,"h":12.97,"l":12.96,"n":59,"o":12.97,"t":"2026-10-22T16:15:00Z","v":1797,"vw":12.968669},{"c":12.975,"h":12.975,"l":12.97,"n":65,"o":12.97,"t":"2026-10-22T16:20:00Z","v":1473,"vw":12.972529},{"c":12.965,"h":13.02,"l":12.965,"n":91,"o":12.99,"t":"2026-10-22T16:25:00Z","v":2468,"vw":12.981678},{"c":12.97,"h":12.98,"l":12.97,"n":31,"o":12.975,"t":"2026-10-22T16:30:00Z","v":1595,"vw":12.972555},{"c":12.92,"h":12.965,"l":12.92,"n":88,"o":12.965,"t":"2026-10-22T16:35:00Z","v":3826,"vw":12.946927},{"c":12.9,"h":12.92,"l":12.9,"n":69,"o":12.92,"t":"2026-10-22T16:40:00Z","v":3249,"vw":12.912088},{"c":12.875,"h":12.88,"l":12.87,"n":75,"o":12.88,"t":"2026-10-22T16:45:00Z","v":2855,"vw":12.87398},{"c":12.88,"h":12.88,"l":12.865,"n":78,"o":12.875,"t":"2026-10-22T16:50:00Z","v":2086,"vw":12.8735},{"c":12.9,"h":12.9,"l":12.88,"n":87,"o":12.88,"t":"2026-10-22T16:55:00Z","v":3370,"vw":12.893096},{"c":12.93,"h":12.93,"l":12.875,"n":111,"o":12.89,"t":"2026-10-22T17:00:00Z","v":5001,"vw":12.896238},{"c":12.93,"h":12.93,"l":12.93,"n":8,"o":12.93,"t":"2026-10-22T17:05:00Z","v":159,"vw":12.93},{"c":12.92,"h":12.94,"l":12.91,"n":56,"o":12.94,"t":"2026-10-22T17:10:00Z","v":2209,"vw":12.926305},{"c":12.92,"h":12.93,"l":12.9,"n":98,"o":12.9,"t":"2026-10-22T17:15:00Z","v":5884,"vw":12.917612},{"c":12.925,"h":12.9329,"l":12.92,"n":131,"o":12.92,"t":"2026-10-22T17:20:00Z","v":7814,"vw":12.921637},{"c":12.93,"h":12.93,"l":12.925,"n":44,"o":12.925,"t":"2026-10-22T17:25:00Z","v":3733,"vw":12.929151},{"c":12.92,"h":12.93,"l":12.91,"n":161,"o":12.93,"t":"2026-10-22T17:30:00Z","v":5213,"vw":12.91977},{"c":12.89,"h":12.925,"l":12.89,"n":72,"o":12.92,"t":"2026-10-22T17:35:00Z","v":1776,"vw":12.907653},{"c":12.9,"h":12.9,"l":12.89,"n":63,"o":12.89,"t":"2026-10-22T17:40:00Z","v":1591,"vw":12.893333},{"c":12.9,"h":12.92,"l":12.88,"n":164,"o":12.89,"t":"2026-10-22T17:45:00Z","v":8640,"vw":12.895428},{"c":12.89,"h":12.89,"l":12.865,"n":71,"o":12.88,"t":"2026-10-22T17:50:00Z","v":4655,"vw":12.870954},{"c":12.885,"h":12.9,"l":12.875,"n":118,"o":12.89,"t":"2026-10-22T17:55:00Z","v":10217,"vw":12.881329},{"c":12.815,"h":12.88,"l":12.815,"n":143,"o":12.88,"t":"2026-10-22T18:00:00Z","v":11606,"vw":12.865326},{"c":12.85,"h":12.85,"l":12.79,"n":109,"o":12.79,"t":"2026-10-22T18:05:00Z","v":7434,"vw":12.830613},{"c":12.865,"h":12.895,"l":12.86,"n":82,"o":12.86,"t":"2026-10-22T18:10:00Z","v":2966,"vw":12.874876},{"c":12.8899,"h":12.8899,"l":12.855,"n":46,"o":12.865,"t":"2026-10-22T18:15:00Z","v":1491,"vw":12.874974},{"c":12.875,"h":12.885,"l":12.875,"n":52,"o":12.875,"t":"2026-10-22T18:20:00Z","v":1802,"vw":12.878795},{"c":12.86,"h":12.87,"l":12.85,"n":72,"o":12.87,"t":"2026-10-22T18:25:00Z","v":3014,"vw":12.85735},{"c":12.88,"h":12.88,"l":12.865,"n":93,"o":12.865,"t":"2026-10-22T18:30:00Z","v":3673,"vw":12.8695},{"c":12.85,"h":12.88,"l":12.85,"n":89,"o":12.88,"t":"2026-10-22T18:35:00Z","v":3925,"vw":12.852479},{"c":12.85,"h":12.85,"l":12.82,"n":78,"o":12.83,"t":"2026-10-22T18:40:00Z","v":2878,"vw":12.834849},{"c":12.845,"h":12.855,"l":12.845,"n":69,"o":12.855,"t":"2026-10-22T18:45:00Z","v":2494,"vw":12.85106},{"c":12.86,"h":12.86,"l":12.845,"n":60,"o":12.845,"t":"2026-10-22T18:50:00Z","v":1757,"vw":12.8525},{"c":12.83,"h":12.865,"l":12.83,"n":111,"o":12.855,"t":"2026-10-22T18:55:00Z","v":4286,"vw":12.856329},{"c":12.83,"h":12.8321,"l":12.81,"n":69,"o":12.825,"t":"2026-10-22T19:00:00Z","v":8225,"vw":12.825133},{"c":12.84,"h":12.84,"l":12.83,"n":81,"o":12.84,"t":"2026-10-22T19:05:00Z","v":3046,"vw":12.838214},{"c":12.84,"h":12.85,"l":12.84,"n":48,"o":12.85,"t":"2026-10-22T19:10:00Z","v":2012,"vw":12.845996},{"c":12.8252,"h":12.845,"l":12.8252,"n":72,"o":12.845,"t":"2026-10-22T19:15:00Z","v":2625,"vw":12.837236},{"c":12.86,"h":12.86,"l":12.825,"n":152,"o":12.83,"t":"2026-10-22T19:20:00Z","v":7748,"vw":12.844852},{"c":12.91,"h":12.91,"l":12.88,"n":161,"o":12.88,"t":"2026-10-22T19:25:00Z","v":10240,"vw":12.89613},{"c":12.91,"h":12.925,"l":12.89,"n":249,"o":12.91,"t":"2026-10-22T19:30:00Z","v":14395,"vw":12.910701},{"c":12.92,"h":12.92,"l":12.9,"n":202,"o":12.91,"t":"2026-10-22T19:35:00Z","v":8783,"vw":12.907596},{"c":12.92,"h":12.935,"l":12.91,"n":326,"o":12.93,"t":"2026-10-22T19:40:00Z","v":16120,"vw":12.92168},{"c":12.99,"h":12.99,"l":12.92,"n":314,"o":12.92,"t":"2026-10-22T19:45:00Z","v":14867,"vw":12.936785},{"c":13.07,"h":13.09,"l":12.975,"n":554,"o":13,"t":"2026-10-22T19:50:00Z","v":35473,"vw":13.035003},{"c":13.1,"h":13.11,"l":13.06,"n":1109,"o":13.08,"t":"2026-10-22T19:55:00Z","v":83709,"vw":13.080513},{"c":13.1,"h":13.1,"l":13.1,"n":20,"o":13.1,"t":"2026-10-22T20:00:00Z","v":185993,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-22T20:30:00Z","v":487,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-22T20:35:00Z","v":139,"vw":13.1}],"history":[{"c":17.68,"h":18.54,"l":17.68,"n":6720,"o":18.49,"t":"2024-10-21T04:00:00Z","v":400251,"vw":17.850346},{"c":17.45,"h":17.61,"l":17.29,"n":7627,"o":17.59,"t":"2024-10-22T04:00:00Z","v":439907,"vw":17.470073},{"c":17.06,"h":17.54,"l":17.032,"n":11236,"o":17.42,"t":"2024-10-23T04:00:00Z","v":734153,"vw":17.162125},{"c":16.9,"h":17.33,"l":15.94,"n":14938,"o":16.97,"t":"2024-10-24T04:00:00Z","v":1187097,"vw":16.72332},{"c":17.98,"h":17.99,"l":16.89,"n":12620,"o":17.05,"t":"2024-10-25T04:00:00Z","v":837043,"vw":17.717999},{"c":18.49,"h":18.75,"l":17.8,"n":12668,"o":18.02,"t":"2024-10-28T04:00:00Z","v":821639,"vw":18.435189},{"c":17.92,"h":18.38,"l":17.72,"n":11925,"o":18.25,"t":"2024-10-29T04:00:00Z","v":809626,"vw":17.951815},{"c":17.84,"h":18.535,"l":17.83,"n":9879,"o":17.91,"t":"2024-10-30T04:00:00Z","v":564902,"vw":18.06408},{"c":17.44,"h":17.8,"l":17.32,"n":8776,"o":17.74,"t":"2024-10-31T04:00:00Z","v":738430,"vw":17.424745},{"c":17.45,"h":17.685,"l":17.3,"n":8622,"o":17.51,"t":"2024-11-01T04:00:00Z","v":571177,"vw":17.435716},{"c":17.77,"h":17.85,"l":17.41,"n":8364,"o":17.41,"t":"2024-11-04T05:00:00Z","v":528846,"vw":17.71997},{"c":18.04,"h":18.145,"l":17.54,"n":7990,"o":17.63,"t":"2024-11-05T05:00:00Z","v":299580,"vw":18.012908},{"c":19.17,"h":19.8,"l":19.13,"n":12022,"o":19.36,"t":"2024-11-06T05:00:00Z","v":643352,"vw":19.319897},{"c":19.32,"h":19.58,"l":18.91,"n":8651,"o":19.12,"t":"2024-11-07T05:00:00Z","v":470913,"vw":19.304272},{"c":19.81,"h":20.11,"l":19.245,"n":7031,"o":19.34,"t":"2024-11-08T05:00:00Z","v":521487,"vw":19.77669},{"c":20.1,"h":20.17,"l":19.66,"n":8540,"o":20.04,"t":"2024-11-11T05:00:00Z","v":404107,"vw":19.995894},{"c":19.69,"h":20.1,"l":19.59,"n":7600,"o":20.08,"t":"2024-11-12T05:00:00Z","v":444231,"vw":19.776286},{"c":19.3,"h":19.87,"l":19.27,"n":9391,"o":19.77,"t":"2024-11-13T05:00:00Z","v":413992,"vw":19.436392},{"c":19.35,"h":19.6,"l":19.13,"n":7891,"o":19.45,"t":"2024-11-14T05:00:00Z","v":338243,"vw":19.340544},{"c":19.16,"h":19.59,"l":19.09,"n":6695,"o":19.44,"t":"2024-11-15T05:00:00Z","v":330671,"vw":19.204065},{"c":19.03,"h":19.32,"l":19.03,"n":6859,"o":19.17,"t":"2024-11-18T05:00:00Z","v":301880,"vw":19.109011},{"c":18.56,"h":18.83,"l":18.395,"n":9209,"o":18.64,"t":"2024-11-19T05:00:00Z","v":511525,"vw":18.56516},{"c":18.44,"h":18.72,"l":18.15,"n":10994,"o":18.57,"t":"2024-11-20T05:00:00Z","v":408987,"vw":18.391649},{"c":18.91,"h":19.01,"l":18.45,"n":8875,"o":18.53,"t":"2024-11-21T05:00:00Z","v":323233,"vw":18.863465},{"c":19.31,"h":19.445,"l":19.05,"n":8717,"o":19.11,"t":"2024-11-22T05:00:00Z","v":362609,"vw":19.304112},{"c":20.08,"h":20.27,"l":19.53,"n":11486,"o":19.66,"t":"2024-11-25T05:00:00Z","v":613150,"vw":20.052587},{"c":19.52,"h":19.995,"l":19.25,"n":13734,"o":19.87,"t":"2024-11-26T05:00:00Z","v":683073,"vw":19.510918},{"c":19.61,"h":20.055,"l":19.455,"n":7823,"o":19.79,"t":"2024-11-27T05:00:00Z","v":321591,"vw":19.625101},{"c":19.83,"h":19.92,"l":19.52,"n":3526,"o":19.73,"t":"2024-11-29T05:00:00Z","v":170885,"vw":19.811441},{"c":19.63,"h":19.82,"l":19.195,"n":11519,"o":19.82,"t":"2024-12-02T05:00:00Z","v":561523,"vw":19.548281},{"c":19.65,"h":19.73,"l":19.1901,"n":6590,"o":19.69,"t":"2024-12-03T05:00:00Z","v":327716,"vw":19.578373},{"c":20.11,"h":20.27,"l":19.61,"n":8021,"o":19.64,"t":"2024-12-04T05:00:00Z","v":360864,"vw":20.093069},{"c":19.29,"h":20.11,"l":19.28,"n":8775,"o":20.02,"t":"2024-12-05T05:00:00Z","v":404356,"vw":19.568826},{"c":19.31,"h":19.675,"l":19.045,"n":7357,"o":19.43,"t":"2024-12-06T05:00:00Z","v":355685,"vw":19.312128},{"c":19.75,"h":20.06,"l":19.435,"n":9990,"o":19.52,"t":"2024-12-09T05:00:00Z","v":375223,"vw":19.779021},{"c":20.26,"h":20.47,"l":19.57,"n":10295,"o":19.74,"t":"2024-12-10T05:00:00Z","v":365312,"vw":20.197198},{"c":20.1,"h":20.6305,"l":19.8914,"n":8861,"o":20.49,"t":"2024-12-11T05:00:00Z","v":616930,"vw":20.111232},{"c":19.46,"h":20.155,"l":19.46,"n":5973,"o":20.06,"t":"2024-12-12T05:00:00Z","v":253172,"vw":19.5964},{"c":18.6,"h":19.57,"l":18.49,"n":9297,"o":19.39,"t":"2024-12-13T05:00:00Z","v":534776,"vw":18.845877},{"c":18.55,"h":19.085,"l":18.45,"n":11335,"o":18.51,"t":"2024-12-16T05:00:00Z","v":604243,"vw":18.62226},{"c":18.27,"h":18.99,"l":18.07,"n":10247,"o":18.58,"t":"2024-12-17T05:00:00Z","v":517683,"vw":18.313094},{"c":17.56,"h":18.88,"l":17.49,"n":9566,"o":18.56,"t":"2024-12-18T05:00:00Z","v":454972,"vw":17.894404},{"c":17.1,"h":17.715,"l":17.1,"n":10925,"o":17.63,"t":"2024-12-19T05:00:00Z","v":557547,"vw":17.255034},{"c":17.01,"h":17.579,"l":16.95,"n":15766,"o":16.95,"t":"2024-12-20T05:00:00Z","v":3056799,"vw":17.069359},{"c":16.84,"h":17.07,"l":16.55,"n":9707,"o":16.95,"t":"2024-12-23T05:00:00Z","v":523301,"vw":16.81458},{"c":17.12,"h":17.12,"l":16.78,"n":3922,"o":16.78,"t":"2024-12-24T05:00:00Z","v":183389,"vw":17.019947},{"c":17.52,"h":17.52,"l":16.93,"n":6498,"o":16.94,"t":"2024-12-26T05:00:00Z","v":271838,"vw":17.387717},{"c":17.31,"h":17.69,"l":17.1,"n":5659,"o":17.44,"t":"2024-12-27T05:00:00Z","v":250826,"vw":17.285556},{"c":17.12,"h":17.28,"l":16.895,"n":7199,"o":17.21,"t":"2024-12-30T05:00:00Z","v":619647,"vw":17.062071},{"c":17.13,"h":17.49,"l":17.05,"n":5881,"o":17.19,"t":"2024-12-31T05:00:00Z","v":301786,"vw":17.180779},{"c":17,"h":17.51,"l":16.82,"n":6956,"o":17.27,"t":"2025-01-02T05:00:00Z","v":437174,"vw":16.995767},{"c":17.12,"h":17.24,"l":16.86,"n":5643,"o":17.11,"t":"2025-01-03T05:00:00Z","v":286038,"vw":17.100806},{"c":17.28,"h":17.5,"l":17.12,"n":5988,"o":17.12,"t":"2025-01-06T05:00:00Z","v":312649,"vw":17.350843},{"c":16.77,"h":17.55,"l":16.62,"n":8103,"o":17.44,"t":"2025-01-07T05:00:00Z","v":617114,"vw":16.831063},{"c":16.84,"h":16.88,"l":16.575,"n":6471,"o":16.58,"t":"2025-01-08T05:00:00Z","v":365643,"vw":16.791834},{"c":16.47,"h":16.64,"l":16.18,"n":9840,"o":16.42,"t":"2025-01-10T05:00:00Z","v":650277,"vw":16.389296},{"c":16.8,"h":16.8706,"l":16.21,"n":5018,"o":16.35,"t":"2025-01-13T05:00:00Z","v":247728,"vw":16.725322},{"c":17.02,"h":17.09,"l":16.715,"n":7149,"o":16.88,"t":"2025-01-14T05:00:00Z","v":342542,"vw":16.941345},{"c":15.99,"h":17.16,"l":15.35,"n":18119,"o":16.76,"t":"2025-01-15T05:00:00Z","v":1425569,"vw":15.875697},{"c":16.08,"h":16.13,"l":15.44,"n":12083,"o":16.04,"t":"2025-01-16T05:00:00Z","v":862595,"vw":15.914316},{"c":16.23,"h":16.52,"l":15.8,"n":16698,"o":16.3,"t":"2025-01-17T05:00:00Z","v":3690957,"vw":16.204413},{"c":15.79,"h":16.75,"l":15.78,"n":10258,"o":16.47,"t":"2025-01-21T05:00:00Z","v":703737,"vw":15.93439},{"c":15.98,"h":16.79,"l":15.7,"n":16516,"o":15.7,"t":"2025-01-22T05:00:00Z","v":969675,"vw":16.159323},{"c":15.74,"h":16.115,"l":15.71,"n":9718,"o":15.89,"t":"2025-01-23T05:00:00Z","v":555746,"vw":15.82034},{"c":15.59,"h":16.165,"l":15.57,"n":8808,"o":15.835,"t":"2025-01-24T05:00:00Z","v":654288,"vw":15.73102},{"c":15.26,"h":15.74,"l":15.145,"n":12919,"o":15.69,"t":"2025-01-27T05:00:00Z","v":932422,"vw":15.30244},{"c":15.64,"h":15.66,"l":15.11,"n":16213,"o":15.26,"t":"2025-01-28T05:00:00Z","v":1023334,"vw":15.516298},{"c":16.31,"h":16.6899,"l":14.87,"n":17913,"o":15.24,"t":"2025-01-29T05:00:00Z","v":1279042,"vw":16.226378},{"c":15.6,"h":16.905,"l":15.59,"n":13997,"o":16.58,"t":"2025-01-30T05:00:00Z","v":953472,"vw":15.898922},{"c":15.6,"h":16.28,"l":15.5,"n":21553,"o":15.61,"t":"2025-01-31T05:00:00Z","v":2934213,"vw":15.73589},{"c":15.29,"h":15.66,"l":14.88,"n":17032,"o":15.25,"t":"2025-02-03T05:00:00Z","v":1267437,"vw":15.269513},{"c":15.07,"h":15.55,"l":14.88,"n":11905,"o":15.35,"t":"2025-02-04T05:00:00Z","v":1153462,"vw":15.184077},{"c":14.84,"h":15.34,"l":14.73,"n":11026,"o":15.11,"t":"2025-02-05T05:00:00Z","v":848405,"vw":14.919109},{"c":14.32,"h":14.915,"l":14.21,"n":12987,"o":14.84,"t":"2025-02-06T05:00:00Z","v":897470,"vw":14.531158},{"c":13.6,"h":14.36,"l":13.6,"n":9732,"o":14.31,"t":"2025-02-07T05:00:00Z","v":851215,"vw":13.940815},{"c":13.39,"h":13.8,"l":13.25,"n":12351,"o":13.65,"t":"2025-02-10T05:00:00Z","v":822113,"vw":13.456912},{"c":13.31,"h":13.5,"l":13.14,"n":10946,"o":13.24,"t":"2025-02-11T05:00:00Z","v":709016,"vw":13.286889},{"c":12.64,"h":13.29,"l":12.64,"n":8784,"o":13.05,"t":"2025-02-12T05:00:00Z","v":625158,"vw":12.822987},{"c":12.4,"h":12.75,"l":12.37,"n":12382,"o":12.7,"t":"2025-02-13T05:00:00Z","v":1022845,"vw":12.469361},{"c":12.4,"h":13.155,"l":12.35,"n":11268,"o":12.6,"t":"2025-02-14T05:00:00Z","v":987102,"vw":12.544015},{"c":12.15,"h":12.45,"l":12.02,"n":12659,"o":12.38,"t":"2025-02-18T05:00:00Z","v":824992,"vw":12.184916},{"c":12.46,"h":12.64,"l":11.99,"n":14377,"o":12.06,"t":"2025-02-19T05:00:00Z","v":1024851,"vw":12.451093},{"c":12.57,"h":12.73,"l":12.17,"n":11241,"o":12.43,"t":"2025-02-20T05:00:00Z","v":799124,"vw":12.488296},{"c":12.12,"h":12.79,"l":12.08,"n":12647,"o":12.79,"t":"2025-02-21T05:00:00Z","v":975796,"vw":12.225733},{"c":11.02,"h":12.03,"l":11.01,"n":14362,"o":11.96,"t":"2025-02-24T05:00:00Z","v":1287294,"vw":11.277329},{"c":11.6,"h":11.81,"l":11.115,"n":13530,"o":11.14,"t":"2025-02-25T05:00:00Z","v":922074,"vw":11.532212},{"c":11.78,"h":11.86,"l":11.64,"n":11930,"o":11.71,"t":"2025-02-26T05:00:00Z","v":909656,"vw":11.754914},{"c":11.67,"h":11.93,"l":11.59,"n":13121,"o":11.74,"t":"2025-02-27T05:00:00Z","v":1015224,"vw":11.678623},{"c":11.71,"h":11.865,"l":11.455,"n":12135,"o":11.66,"t":"2025-02-28T05:00:00Z","v":1041462,"vw":11.638151},{"c":10.75,"h":11.88,"l":10.74,"n":10602,"o":11.75,"t":"2025-03-03T05:00:00Z","v":811085,"vw":10.965129},{"c":10.59,"h":10.715,"l":10.34,"n":12085,"o":10.56,"t":"2025-03-04T05:00:00Z","v":998675,"vw":10.581212},{"c":11,"h":11,"l":10.61,"n":11810,"o":10.64,"t":"2025-03-05T05:00:00Z","v":909179,"vw":10.882669},{"c":11.57,"h":11.66,"l":10.78,"n":11440,"o":10.92,"t":"2025-03-06T05:00:00Z","v":872905,"vw":11.31733},{"c":12.32,"h":12.43,"l":11.55,"n":14625,"o":11.6,"t":"2025-03-07T05:00:00Z","v":1295298,"vw":12.212219},{"c":11.64,"h":12.44,"l":11.61,"n":17495,"o":12.15,"t":"2025-03-10T04:00:00Z","v":1563905,"vw":11.896695},{"c":11.36,"h":11.7,"l":11.1,"n":15382,"o":11.66,"t":"2025-03-11T04:00:00Z","v":1221113,"vw":11.304235},{"c":11.09,"h":11.47,"l":10.93,"n":16040,"o":11.47,"t":"2025-03-12T04:00:00Z","v":1278101,"vw":11.072247},{"c":10.76,"h":11.1,"l":10.37,"n":14469,"o":11,"t":"2025-03-13T04:00:00Z","v":1002774,"vw":10.674279},{"c":11.06,"h":11.185,"l":10.71,"n":16404,"o":10.82,"t":"2025-03-14T04:00:00Z","v":1192437,"vw":11.042445},{"c":11.33,"h":11.33,"l":10.88,"n":12440,"o":11.01,"t":"2025-03-17T04:00:00Z","v":1040685,"vw":11.146955},{"c":11.43,"h":11.47,"l":11.05,"n":14223,"o":11.21,"t":"2025-03-18T04:00:00Z","v":1423739,"vw":11.380983},{"c":11.39,"h":11.66,"l":11.19,"n":15627,"o":11.36,"t":"2025-03-19T04:00:00Z","v":1281456,"vw":11.411761},{"c":11.36,"h":11.65,"l":11.24,"n":12872,"o":11.29,"t":"2025-03-20T04:00:00Z","v":1139700,"vw":11.421652},{"c":11.55,"h":11.7,"l":10.98,"n":22017,"o":11.21,"t":"2025-03-21T04:00:00Z","v":10850305,"vw":11.532586},{"c":11.07,"h":11.775,"l":10.825,"n":20181,"o":11.69,"t":"2025-03-24T04:00:00Z","v":1768206,"vw":11.147728},{"c":11.16,"h":11.25,"l":10.76,"n":16695,"o":11.09,"t":"2025-03-25T04:00:00Z","v":1873659,"vw":11.091488},{"c":11.16,"h":11.53,"l":11.02,"n":11896,"o":11.22,"t":"2025-03-26T04:00:00Z","v":736442,"vw":11.187303},{"c":11.93,"h":12.1,"l":11.0503,"n":17188,"o":11.21,"t":"2025-03-27T04:00:00Z","v":1414219,"vw":11.803602},{"c":11.03,"h":11.91,"l":10.62,"n":13142,"o":11.73,"t":"2025-03-28T04:00:00Z","v":1046480,"vw":10.985572},{"c":11.05,"h":11.14,"l":10.6,"n":9961,"o":10.71,"t":"2025-03-31T04:00:00Z","v":850605,"vw":11.012614},{"c":11.03,"h":11.235,"l":10.885,"n":13783,"o":11,"t":"2025-04-01T04:00:00Z","v":921182,"vw":11.059732},{"c":11.2,"h":11.33,"l":10.84,"n":11462,"o":10.86,"t":"2025-04-02T04:00:00Z","v":744008,"vw":11.140291},{"c":10.26,"h":10.78,"l":10.155,"n":17038,"o":10.6,"t":"2025-04-03T04:00:00Z","v":1028958,"vw":10.311448},{"c":10.29,"h":10.4099,"l":9.72,"n":17294,"o":9.88,"t":"2025-04-04T04:00:00Z","v":1096255,"vw":10.191294},{"c":9.79,"h":10.45,"l":9.64,"n":15159,"o":9.85,"t":"2025-04-07T04:00:00Z","v":981159,"vw":9.863384},{"c":9.48,"h":10.105,"l":9.371,"n":17781,"o":9.99,"t":"2025-04-08T04:00:00Z","v":1051639,"vw":9.676325},{"c":10.52,"h":10.54,"l":9.22,"n":16405,"o":9.22,"t":"2025-04-09T04:00:00Z","v":1041234,"vw":10.154496},{"c":10.11,"h":10.29,"l":9.92,"n":16831,"o":10.27,"t":"2025-04-10T04:00:00Z","v":897900,"vw":10.101981},{"c":9.82,"h":10.16,"l":9.73,"n":11998,"o":10.16,"t":"2025-04-11T04:00:00Z","v":907927,"vw":9.849928},{"c":9.31,"h":9.94,"l":9.1,"n":12159,"o":9.94,"t":"2025-04-14T04:00:00Z","v":818466,"vw":9.318018},{"c":9.17,"h":9.43,"l":8.995,"n":12529,"o":9.22,"t":"2025-04-15T04:00:00Z","v":858539,"vw":9.19888},{"c":9.91,"h":10.21,"l":9.2,"n":18855,"o":9.22,"t":"2025-04-16T04:00:00Z","v":1525287,"vw":9.908995},{"c":10.18,"h":10.5,"l":9.86,"n":19415,"o":9.92,"t":"2025-04-17T04:00:00Z","v":4625152,"vw":10.203407},{"c":9.91,"h":10.125,"l":9.605,"n":10286,"o":10.06,"t":"2025-04-21T04:00:00Z","v":698706,"vw":9.824767},{"c":10.07,"h":10.18,"l":9.56,"n":13921,"o":9.88,"t":"2025-04-22T04:00:00Z","v":844142,"vw":9.993708},{"c":10.11,"h":10.555,"l":10.075,"n":10349,"o":10.41,"t":"2025-04-23T04:00:00Z","v":576253,"vw":10.179737},{"c":10.45,"h":10.45,"l":10.07,"n":9182,"o":10.1,"t":"2025-04-24T04:00:00Z","v":596313,"vw":10.379634},{"c":10.03,"h":10.365,"l":9.93,"n":10086,"o":10.31,"t":"2025-04-25T04:00:00Z","v":656552,"vw":10.05733},{"c":10.05,"h":10.177,"l":9.865,"n":10861,"o":10,"t":"2025-04-28T04:00:00Z","v":574138,"vw":10.003432},{"c":9.96,"h":10.19,"l":9.79,"n":14628,"o":10.02,"t":"2025-04-29T04:00:00Z","v":1320332,"vw":9.991081},{"c":6.91,"h":7.99,"l":6.78,"n":28206,"o":7.28,"t":"2025-04-30T04:00:00Z","v":3367563,"vw":7.06492},{"c":7.54,"h":8.14,"l":6.9,"n":26536,"o":7.06,"t":"2025-05-01T04:00:00Z","v":2659696,"vw":7.575065},{"c":8.19,"h":8.47,"l":7.685,"n":19682,"o":7.71,"t":"2025-05-02T04:00:00Z","v":1636343,"vw":8.181605},{"c":8.08,"h":8.335,"l":7.91,"n":15905,"o":8.11,"t":"2025-05-05T04:00:00Z","v":1096380,"vw":8.136607},{"c":8.13,"h":8.2,"l":7.97,"n":12860,"o":8,"t":"2025-05-06T04:00:00Z","v":1001225,"vw":8.090377},{"c":8.09,"h":8.38,"l":7.98,"n":11593,"o":8.26,"t":"2025-05-07T04:00:00Z","v":883815,"vw":8.125844},{"c":8.34,"h":8.485,"l":8.02,"n":10339,"o":8.2,"t":"2025-05-08T04:00:00Z","v":748850,"vw":8.309373},{"c":8.71,"h":8.76,"l":8.29,"n":10334,"o":8.4,"t":"2025-05-09T04:00:00Z","v":669026,"vw":8.630091},{"c":9.25,"h":9.725,"l":9.05,"n":12400,"o":9.35,"t":"2025-05-12T04:00:00Z","v":882053,"vw":9.28943},{"c":9.77,"h":9.84,"l":9.33,"n":12793,"o":9.42,"t":"2025-05-13T04:00:00Z","v":771488,"vw":9.708905},{"c":9.71,"h":9.88,"l":9.47,"n":11083,"o":9.78,"t":"2025-05-14T04:00:00Z","v":680269,"vw":9.710947},{"c":9.39,"h":9.73,"l":9.35,"n":7920,"o":9.59,"t":"2025-05-15T04:00:00Z","v":488866,"vw":9.484753},{"c":9.6,"h":9.73,"l":9.35,"n":7024,"o":9.41,"t":"2025-05-16T04:00:00Z","v":558687,"vw":9.58209},{"c":9.76,"h":9.84,"l":9.39,"n":9296,"o":9.46,"t":"2025-05-19T04:00:00Z","v":664450,"vw":9.717097},{"c":9.69,"h":9.84,"l":9.585,"n":8338,"o":9.76,"t":"2025-05-20T04:00:00Z","v":443392,"vw":9.697466},{"c":9.04,"h":9.64,"l":9.02,"n":8602,"o":9.56,"t":"2025-05-21T04:00:00Z","v":567872,"vw":9.222051},{"c":8.84,"h":9.07,"l":8.725,"n":8445,"o":8.89,"t":"2025-05-22T04:00:00Z","v":558478,"vw":8.859121},{"c":8.66,"h":8.935,"l":8.55,"n":6900,"o":8.69,"t":"2025-05-23T04:00:00Z","v":393243,"vw":8.70304},{"c":8.95,"h":9.08,"l":8.69,"n":9013,"o":8.85,"t":"2025-05-27T04:00:00Z","v":589720,"vw":8.94527},{"c":8.81,"h":8.99,"l":8.71,"n":7448,"o":8.94,"t":"2025-05-28T04:00:00Z","v":481168,"vw":8.81448},{"c":8.62,"h":9.035,"l":8.57,"n":8921,"o":8.91,"t":"2025-05-29T04:00:00Z","v":570403,"vw":8.661621},{"c":8.67,"h":8.755,"l":8.48,"n":6648,"o":8.59,"t":"2025-05-30T04:00:00Z","v":819472,"vw":8.656408},{"c":8.55,"h":8.68,"l":8.405,"n":11721,"o":8.6,"t":"2025-06-02T04:00:00Z","v":679716,"vw":8.531995},{"c":9.16,"h":9.26,"l":8.475,"n":8465,"o":8.6,"t":"2025-06-03T04:00:00Z","v":626509,"vw":9.062641},{"c":9.2,"h":9.28,"l":9.01,"n":7738,"o":9.19,"t":"2025-06-04T04:00:00Z","v":517051,"vw":9.144024},{"c":8.95,"h":9.175,"l":8.915,"n":7807,"o":9.11,"t":"2025-06-05T04:00:00Z","v":549632,"vw":9.023509},{"c":9.38,"h":9.6,"l":9.2,"n":7375,"o":9.2,"t":"2025-06-06T04:00:00Z","v":507952,"vw":9.389345},{"c":9.92,"h":10,"l":9.5,"n":8420,"o":9.52,"t":"2025-06-09T04:00:00Z","v":555229,"vw":9.878991},{"c":10.34,"h":10.45,"l":9.85,"n":9313,"o":10,"t":"2025-06-10T04:00:00Z","v":674510,"vw":10.294078},{"c":10.35,"h":10.425,"l":10.18,"n":9501,"o":10.41,"t":"2025-06-11T04:00:00Z","v":626092,"vw":10.344249},{"c":10.35,"h":10.55,"l":10.1293,"n":8791,"o":10.27,"t":"2025-06-12T04:00:00Z","v":560747,"vw":10.383829},{"c":10.36,"h":10.44,"l":10.06,"n":7761,"o":10.18,"t":"2025-06-13T04:00:00Z","v":618801,"vw":10.333575},{"c":10.72,"h":10.97,"l":10.44,"n":7359,"o":10.59,"t":"2025-06-16T04:00:00Z","v":469219,"vw":10.724376},{"c":10.28,"h":10.715,"l":10.2,"n":8830,"o":10.63,"t":"2025-06-17T04:00:00Z","v":809757,"vw":10.341599},{"c":10.39,"h":10.77,"l":10.27,"n":8024,"o":10.41,"t":"2025-06-18T04:00:00Z","v":707122,"vw":10.464651},{"c":10.21,"h":10.565,"l":10.205,"n":7920,"o":10.53,"t":"2025-06-20T04:00:00Z","v":958376,"vw":10.275978},{"c":10.34,"h":10.37,"l":10.01,"n":7555,"o":10.26,"t":"2025-06-23T04:00:00Z","v":607188,"vw":10.298921},{"c":10.59,"h":10.675,"l":10.34,"n":7764,"o":10.46,"t":"2025-06-24T04:00:00Z","v":597005,"vw":10.582385},{"c":10.49,"h":10.59,"l":10.31,"n":9395,"o":10.54,"t":"2025-06-25T04:00:00Z","v":543650,"vw":10.477213},{"c":10.69,"h":10.77,"l":10.57,"n":7495,"o":10.62,"t":"2025-06-26T04:00:00Z","v":399734,"vw":10.69553},{"c":10.76,"h":10.895,"l":10.66,"n":7774,"o":10.75,"t":"2025-06-27T04:00:00Z","v":607960,"vw":10.768858},{"c":10.63,"h":10.8,"l":10.63,"n":7866,"o":10.79,"t":"2025-06-30T04:00:00Z","v":433051,"vw":10.68013},{"c":11.06,"h":11.3399,"l":10.6,"n":7688,"o":10.61,"t":"2025-07-01T04:00:00Z","v":405471,"vw":11.055963},{"c":11.48,"h":11.5,"l":11.085,"n":8338,"o":11.22,"t":"2025-07-02T04:00:00Z","v":566430,"vw":11.398941},{"c":11.49,"h":11.61,"l":11.35,"n":4527,"o":11.46,"t":"2025-07-03T04:00:00Z","v":316882,"vw":11.489687},{"c":11.28,"h":11.595,"l":11.155,"n":7519,"o":11.34,"t":"2025-07-07T04:00:00Z","v":587639,"vw":11.32126},{"c":11.28,"h":11.58,"l":11.202,"n":6493,"o":11.24,"t":"2025-07-08T04:00:00Z","v":389230,"vw":11.35075},{"c":11.15,"h":11.38,"l":11,"n":6589,"o":11.38,"t":"2025-07-09T04:00:00Z","v":699143,"vw":11.129442},{"c":11.17,"h":11.4999,"l":11.16,"n":8335,"o":11.21,"t":"2025-07-10T04:00:00Z","v":490675,"vw":11.251593},{"c":10.77,"h":11.02,"l":10.745,"n":6265,"o":10.96,"t":"2025-07-11T04:00:00Z","v":416313,"vw":10.813089},{"c":10.22,"h":10.585,"l":10.175,"n":10558,"o":10.54,"t":"2025-07-14T04:00:00Z","v":678140,"vw":10.291189},{"c":9.98,"h":10.47,"l":9.97,"n":9918,"o":10.39,"t":"2025-07-15T04:00:00Z","v":613765,"vw":10.111109},{"c":9.86,"h":9.97,"l":9.2,"n":19194,"o":9.58,"t":"2025-07-16T04:00:00Z","v":1595248,"vw":9.694769},{"c":9.92,"h":10.055,"l":9.68,"n":16132,"o":9.9,"t":"2025-07-17T04:00:00Z","v":1352739,"vw":9.884321},{"c":9.69,"h":9.95,"l":9.53,"n":16644,"o":9.94,"t":"2025-07-18T04:00:00Z","v":4849438,"vw":9.693654},{"c":9.53,"h":9.89,"l":9.52,"n":7286,"o":9.83,"t":"2025-07-21T04:00:00Z","v":515006,"vw":9.648889},{"c":10.31,"h":10.31,"l":9.615,"n":10826,"o":9.69,"t":"2025-07-22T04:00:00Z","v":817188,"vw":10.184955},{"c":10.86,"h":10.94,"l":10.42,"n":11536,"o":10.52,"t":"2025-07-23T04:00:00Z","v":773130,"vw":10.801882},{"c":10.66,"h":10.82,"l":10.55,"n":11580,"o":10.73,"t":"2025-07-24T04:00:00Z","v":759010,"vw":10.676946},{"c":9.97,"h":10.39,"l":9.42,"n":15880,"o":10.1,"t":"2025-07-25T04:00:00Z","v":1561732,"vw":9.904659},{"c":10.41,"h":10.475,"l":9.58,"n":14291,"o":9.97,"t":"2025-07-28T04:00:00Z","v":1257892,"vw":10.224482},{"c":10.46,"h":10.52,"l":10.11,"n":13395,"o":10.38,"t":"2025-07-29T04:00:00Z","v":1013183,"vw":10.383259},{"c":9.91,"h":10.395,"l":9.77,"n":15746,"o":10.37,"t":"2025-07-30T04:00:00Z","v":1236268,"vw":9.982822},{"c":9.96,"h":9.99,"l":9.66,"n":9630,"o":9.75,"t":"2025-07-31T04:00:00Z","v":613877,"vw":9.888775},{"c":9.56,"h":9.77,"l":9.53,"n":10315,"o":9.68,"t":"2025-08-01T04:00:00Z","v":632752,"vw":9.608899},{"c":9.65,"h":9.77,"l":9.53,"n":8852,"o":9.61,"t":"2025-08-04T04:00:00Z","v":465807,"vw":9.643537},{"c":10.14,"h":10.195,"l":9.69,"n":8141,"o":9.72,"t":"2025-08-05T04:00:00Z","v":607475,"vw":10.028615},{"c":10.17,"h":10.295,"l":10.105,"n":6717,"o":10.26,"t":"2025-08-06T04:00:00Z","v":482191,"vw":10.191516},{"c":10.15,"h":10.44,"l":10.05,"n":5706,"o":10.38,"t":"2025-08-07T04:00:00Z","v":382456,"vw":10.173907},{"c":9.89,"h":10.24,"l":9.89,"n":6525,"o":10.24,"t":"2025-08-08T04:00:00Z","v":637870,"vw":9.955022},{"c":9.75,"h":10.2,"l":9.5,"n":7363,"o":10.02,"t":"2025-08-11T04:00:00Z","v":886158,"vw":9.754389},{"c":10.59,"h":10.7,"l":9.85,"n":8992,"o":9.98,"t":"2025-08-12T04:00:00Z","v":655815,"vw":10.533553},{"c":11.04,"h":11.11,"l":10.51,"n":12264,"o":10.61,"t":"2025-08-13T04:00:00Z","v":1016166,"vw":10.9372},{"c":10.82,"h":10.89,"l":10.465,"n":6834,"o":10.83,"t":"2025-08-14T04:00:00Z","v":577624,"vw":10.738833},{"c":10.67,"h":10.995,"l":10.535,"n":7948,"o":10.93,"t":"2025-08-15T04:00:00Z","v":517546,"vw":10.676325},{"c":10.72,"h":10.925,"l":10.64,"n":6550,"o":10.67,"t":"2025-08-18T04:00:00Z","v":558690,"vw":10.745335},{"c":10.88,"h":11.155,"l":10.81,"n":5491,"o":10.81,"t":"2025-08-19T04:00:00Z","v":477493,"vw":10.928062},{"c":10.14,"h":11.01,"l":10.14,"n":6130,"o":10.92,"t":"2025-08-20T04:00:00Z","v":453151,"vw":10.32842},{"c":10.12,"h":10.13,"l":9.79,"n":6279,"o":10.08,"t":"2025-08-21T04:00:00Z","v":420115,"vw":10.014264},{"c":11.28,"h":11.34,"l":10.22,"n":9406,"o":10.22,"t":"2025-08-22T04:00:00Z","v":759333,"vw":11.104793},{"c":11.17,"h":11.3,"l":11.02,"n":9259,"o":11.27,"t":"2025-08-25T04:00:00Z","v":484041,"vw":11.154481},{"c":11.24,"h":11.41,"l":11.075,"n":10078,"o":11.23,"t":"2025-08-26T04:00:00Z","v":1615135,"vw":11.231482},{"c":11.47,"h":11.76,"l":11.31,"n":9508,"o":11.36,"t":"2025-08-27T04:00:00Z","v":568251,"vw":11.52498},{"c":11.13,"h":11.54,"l":11.07,"n":7350,"o":11.52,"t":"2025-08-28T04:00:00Z","v":577901,"vw":11.192959},{"c":11.09,"h":11.33,"l":10.95,"n":7398,"o":11.13,"t":"2025-08-29T04:00:00Z","v":482971,"vw":11.076843},{"c":11.08,"h":11.115,"l":10.93,"n":6655,"o":11,"t":"2025-09-02T04:00:00Z","v":369323,"vw":11.064153},{"c":11.02,"h":11.12,"l":10.85,"n":6823,"o":10.95,"t":"2025-09-03T04:00:00Z","v":366113,"vw":11.005199},{"c":11.33,"h":11.345,"l":10.99,"n":8081,"o":11.14,"t":"2025-09-04T04:00:00Z","v":420991,"vw":11.212514},{"c":11.69,"h":11.8493,"l":11.36,"n":6723,"o":11.36,"t":"2025-09-05T04:00:00Z","v":387151,"vw":11.614447},{"c":11.49,"h":11.748,"l":11.42,"n":7112,"o":11.64,"t":"2025-09-08T04:00:00Z","v":284657,"vw":11.518668},{"c":11.3,"h":11.5,"l":11.12,"n":6312,"o":11.4,"t":"2025-09-09T04:00:00Z","v":284506,"vw":11.246007},{"c":11.26,"h":11.39,"l":11.2,"n":5233,"o":11.28,"t":"2025-09-10T04:00:00Z","v":272296,"vw":11.262962},{"c":11.53,"h":11.625,"l":11.26,"n":4762,"o":11.29,"t":"2025-09-11T04:00:00Z","v":233066,"vw":11.51683},{"c":11.17,"h":11.59,"l":11.13,"n":6340,"o":11.59,"t":"2025-09-12T04:00:00Z","v":346142,"vw":11.219086},{"c":11.37,"h":11.41,"l":11.08,"n":5330,"o":11.2,"t":"2025-09-15T04:00:00Z","v":275423,"vw":11.321711},{"c":11.39,"h":11.5,"l":11.235,"n":4677,"o":11.39,"t":"2025-09-16T04:00:00Z","v":197585,"vw":11.371717},{"c":10.99,"h":11.725,"l":10.99,"n":5741,"o":11.3,"t":"2025-09-17T04:00:00Z","v":298192,"vw":11.170471},{"c":11.5,"h":11.55,"l":11.03,"n":6011,"o":11.12,"t":"2025-09-18T04:00:00Z","v":300629,"vw":11.418461},{"c":10.88,"h":11.69,"l":10.85,"n":4921,"o":11.55,"t":"2025-09-19T04:00:00Z","v":789431,"vw":10.993378},{"c":10.82,"h":10.915,"l":10.66,"n":5583,"o":10.81,"t":"2025-09-22T04:00:00Z","v":338153,"vw":10.820029},{"c":10.71,"h":11.07,"l":10.63,"n":7122,"o":10.98,"t":"2025-09-23T04:00:00Z","v":547228,"vw":10.802747},{"c":10.51,"h":10.83,"l":10.29,"n":6388,"o":10.78,"t":"2025-09-24T04:00:00Z","v":404222,"vw":10.510769},{"c":10.12,"h":10.43,"l":10.11,"n":6057,"o":10.43,"t":"2025-09-25T04:00:00Z","v":338149,"vw":10.220405},{"c":10.23,"h":10.3,"l":10.13,"n":5258,"o":10.27,"t":"2025-09-26T04:00:00Z","v":268977,"vw":10.208577},{"c":9.92,"h":10.25,"l":9.85,"n":6008,"o":10.25,"t":"2025-09-29T04:00:00Z","v":299833,"vw":9.950227},{"c":9.87,"h":10.0441,"l":9.66,"n":7175,"o":9.92,"t":"2025-09-30T04:00:00Z","v":596089,"vw":9.795641},{"c":9.8,"h":9.93,"l":9.64,"n":6860,"o":9.76,"t":"2025-10-01T04:00:00Z","v":427549,"vw":9.796465},{"c":9.58,"h":9.79,"l":9.44,"n":5767,"o":9.78,"t":"2025-10-02T04:00:00Z","v":305082,"vw":9.582108},{"c":9.69,"h":10,"l":9.67,"n":5204,"o":9.67,"t":"2025-10-03T04:00:00Z","v":314304,"vw":9.763051},{"c":9.41,"h":9.785,"l":9.39,"n":7636,"o":9.77,"t":"2025-10-06T04:00:00Z","v":430591,"vw":9.53263},{"c":9.18,"h":9.4699,"l":9.16,"n":7273,"o":9.37,"t":"2025-10-07T04:00:00Z","v":457344,"vw":9.243409},{"c":9.24,"h":9.45,"l":9.13,"n":6132,"o":9.13,"t":"2025-10-08T04:00:00Z","v":334923,"vw":9.259513},{"c":9.12,"h":9.36,"l":9.08,"n":6272,"o":9.29,"t":"2025-10-09T04:00:00Z","v":338259,"vw":9.164196},{"c":8.66,"h":9.155,"l":8.655,"n":6461,"o":9.07,"t":"2025-10-10T04:00:00Z","v":431248,"vw":8.760851},{"c":8.52,"h":8.665,"l":8.065,"n":10095,"o":8.61,"t":"2025-10-13T04:00:00Z","v":592252,"vw":8.422592},{"c":8.93,"h":9.04,"l":8.34,"n":8280,"o":8.34,"t":"2025-10-14T04:00:00Z","v":467306,"vw":8.833461},{"c":8.74,"h":9.1,"l":8.71,"n":7374,"o":9.03,"t":"2025-10-15T04:00:00Z","v":392326,"vw":8.814679},{"c":8.9,"h":9.11,"l":8.77,"n":7696,"o":8.77,"t":"2025-10-16T04:00:00Z","v":701312,"vw":8.917796},{"c":8.82,"h":9.06,"l":8.78,"n":8914,"o":8.79,"t":"2025-10-17T04:00:00Z","v":588317,"vw":8.871802},{"c":9.03,"h":9.2699,"l":8.97,"n":7487,"o":8.97,"t":"2025-10-20T04:00:00Z","v":407875,"vw":9.096579},{"c":9.21,"h":9.39,"l":9,"n":7328,"o":9.07,"t":"2025-10-21T04:00:00Z","v":479695,"vw":9.211597},{"c":8.99,"h":9.27,"l":8.96,"n":8839,"o":9.27,"t":"2025-10-22T04:00:00Z","v":412304,"vw":9.062554},{"c":8.91,"h":9.105,"l":8.75,"n":6648,"o":9.05,"t":"2025-10-23T04:00:00Z","v":288297,"vw":8.887261},{"c":9.03,"h":9.065,"l":8.88,"n":6093,"o":8.98,"t":"2025-10-24T04:00:00Z","v":308733,"vw":9.005345},{"c":8.91,"h":9.1,"l":8.76,"n":8953,"o":9.09,"t":"2025-10-27T04:00:00Z","v":484770,"vw":8.921048},{"c":8.56,"h":8.91,"l":8.535,"n":7212,"o":8.91,"t":"2025-10-28T04:00:00Z","v":295598,"vw":8.620412},{"c":8.31,"h":8.585,"l":8.27,"n":9025,"o":8.5,"t":"2025-10-29T04:00:00Z","v":601626,"vw":8.388473},{"c":8.09,"h":8.52,"l":8,"n":10028,"o":8.24,"t":"2025-10-30T04:00:00Z","v":699224,"vw":8.114368},{"c":8.02,"h":8.11,"l":7.74,"n":10125,"o":8.03,"t":"2025-10-31T04:00:00Z","v":854244,"vw":7.922592},{"c":7.92,"h":8.335,"l":7.74,"n":10659,"o":7.94,"t":"2025-11-03T05:00:00Z","v":614250,"vw":8.008764},{"c":7.69,"h":7.88,"l":7.67,"n":8661,"o":7.82,"t":"2025-11-04T05:00:00Z","v":494227,"vw":7.71743},{"c":7.86,"h":8.12,"l":7.64,"n":9484,"o":7.71,"t":"2025-11-05T05:00:00Z","v":481335,"vw":7.91862},{"c":7.76,"h":8.0699,"l":7.71,"n":7847,"o":7.84,"t":"2025-11-06T05:00:00Z","v":423124,"vw":7.772129},{"c":7.74,"h":7.8099,"l":7.605,"n":6962,"o":7.65,"t":"2025-11-07T05:00:00Z","v":419178,"vw":7.738529},{"c":7.84,"h":8.04,"l":7.7,"n":9334,"o":7.8,"t":"2025-11-10T05:00:00Z","v":496384,"vw":7.868661},{"c":7.81,"h":7.865,"l":7.64,"n":5961,"o":7.82,"t":"2025-11-11T05:00:00Z","v":382103,"vw":7.784438},{"c":7.68,"h":7.95,"l":7.65,"n":6268,"o":7.84,"t":"2025-11-12T05:00:00Z","v":304377,"vw":7.760803},{"c":7.62,"h":7.76,"l":7.52,"n":7297,"o":7.63,"t":"2025-11-13T05:00:00Z","v":468428,"vw":7.608993},{"c":7.58,"h":7.67,"l":7.5,"n":8852,"o":7.55,"t":"2025-11-14T05:00:00Z","v":658660,"vw":7.562851},{"c":7.54,"h":7.8,"l":7.5,"n":8810,"o":7.6,"t":"2025-11-17T05:00:00Z","v":586163,"vw":7.604043},{"c":7.76,"h":7.76,"l":7.5,"n":8217,"o":7.5,"t":"2025-11-18T05:00:00Z","v":561510,"vw":7.658546},{"c":7.51,"h":7.83,"l":7.5,"n":7674,"o":7.72,"t":"2025-11-19T05:00:00Z","v":479568,"vw":7.58929},{"c":7.58,"h":7.69,"l":7.5,"n":7182,"o":7.61,"t":"2025-11-20T05:00:00Z","v":437258,"vw":7.564975},{"c":8.31,"h":8.389,"l":7.67,"n":8797,"o":7.78,"t":"2025-11-21T05:00:00Z","v":688320,"vw":8.180311},{"c":8.42,"h":8.48,"l":8.05,"n":10040,"o":8.23,"t":"2025-11-24T05:00:00Z","v":681509,"vw":8.380642},{"c":8.55,"h":8.615,"l":8.42,"n":8916,"o":8.42,"t":"2025-11-25T05:00:00Z","v":500060,"vw":8.519316},{"c":8.63,"h":8.695,"l":8.46,"n":6303,"o":8.46,"t":"2025-11-26T05:00:00Z","v":341609,"vw":8.606155},{"c":8.44,"h":8.59,"l":8.405,"n":5173,"o":8.5,"t":"2025-11-28T05:00:00Z","v":298454,"vw":8.46462},{"c":8.81,"h":9.015,"l":8.4,"n":12563,"o":8.41,"t":"2025-12-01T05:00:00Z","v":1086960,"vw":8.806909},{"c":8.77,"h":8.83,"l":8.59,"n":6678,"o":8.82,"t":"2025-12-02T05:00:00Z","v":453164,"vw":8.746949},{"c":9.06,"h":9.26,"l":8.7,"n":10146,"o":8.78,"t":"2025-12-03T05:00:00Z","v":605674,"vw":9.112409},{"c":9.24,"h":9.47,"l":9.085,"n":8480,"o":9.18,"t":"2025-12-04T05:00:00Z","v":548222,"vw":9.251614},{"c":9.32,"h":9.42,"l":9.13,"n":8335,"o":9.31,"t":"2025-12-05T05:00:00Z","v":512166,"vw":9.307247},{"c":9.24,"h":9.545,"l":9.23,"n":7931,"o":9.38,"t":"2025-12-08T05:00:00Z","v":579431,"vw":9.324121},{"c":9.34,"h":9.36,"l":9.08,"n":8840,"o":9.12,"t":"2025-12-09T05:00:00Z","v":510097,"vw":9.262964},{"c":9.84,"h":9.9,"l":9.17,"n":9110,"o":9.27,"t":"2025-12-10T05:00:00Z","v":1359783,"vw":9.711849},{"c":9.99,"h":10.31,"l":9.9,"n":9620,"o":9.9,"t":"2025-12-11T05:00:00Z","v":867010,"vw":10.032144},{"c":9.75,"h":10.16,"l":9.725,"n":9481,"o":10.06,"t":"2025-12-12T05:00:00Z","v":1296495,"vw":9.899455},{"c":9.9,"h":9.91,"l":9.6,"n":12002,"o":9.81,"t":"2025-12-15T05:00:00Z","v":1160826,"vw":9.834461},{"c":9.78,"h":10.04,"l":9.71,"n":8261,"o":9.83,"t":"2025-12-16T05:00:00Z","v":671215,"vw":9.870389},{"c":9.46,"h":9.84,"l":9.4201,"n":5551,"o":9.75,"t":"2025-12-17T05:00:00Z","v":364201,"vw":9.511575},{"c":9.3,"h":9.64,"l":9.22,"n":6398,"o":9.55,"t":"2025-12-18T05:00:00Z","v":386699,"vw":9.341681},{"c":8.98,"h":9.23,"l":8.56,"n":8529,"o":9.23,"t":"2025-12-19T05:00:00Z","v":1308271,"vw":8.924792},{"c":9,"h":9.18,"l":8.96,"n":7294,"o":9.03,"t":"2025-12-22T05:00:00Z","v":442558,"vw":9.03982},{"c":8.92,"h":9.02,"l":8.81,"n":6892,"o":9.02,"t":"2025-12-23T05:00:00Z","v":417572,"vw":8.904125},{"c":8.92,"h":9.01,"l":8.82,"n":2151,"o":8.99,"t":"2025-12-24T05:00:00Z","v":118384,"vw":8.908301},{"c":8.88,"h":8.92,"l":8.79,"n":4291,"o":8.92,"t":"2025-12-26T05:00:00Z","v":294381,"vw":8.863962},{"c":8.74,"h":8.85,"l":8.64,"n":4722,"o":8.82,"t":"2025-12-29T05:00:00Z","v":255239,"vw":8.710865},{"c":8.7,"h":8.775,"l":8.635,"n":4397,"o":8.7,"t":"2025-12-30T05:00:00Z","v":305407,"vw":8.701245},{"c":8.65,"h":8.73,"l":8.6,"n":3376,"o":8.71,"t":"2025-12-31T05:00:00Z","v":556426,"vw":8.638671},{"c":8.94,"h":9.03,"l":8.65,"n":5897,"o":8.72,"t":"2026-01-02T05:00:00Z","v":378890,"vw":8.938986},{"c":9.25,"h":9.42,"l":9,"n":8518,"o":9,"t":"2026-01-05T05:00:00Z","v":466025,"vw":9.253449},{"c":9.75,"h":9.805,"l":9.09,"n":8770,"o":9.13,"t":"2026-01-06T05:00:00Z","v":555637,"vw":9.625634},{"c":9.35,"h":9.75,"l":9.28,"n":7683,"o":9.68,"t":"2026-01-07T05:00:00Z","v":531184,"vw":9.374455},{"c":10.1,"h":10.2743,"l":9.1201,"n":9071,"o":9.2,"t":"2026-01-08T05:00:00Z","v":652838,"vw":9.977325},{"c":10.32,"h":10.36,"l":9.8369,"n":6269,"o":10.07,"t":"2026-01-09T05:00:00Z","v":330299,"vw":10.251768},{"c":10.73,"h":10.74,"l":10.2,"n":8314,"o":10.21,"t":"2026-01-12T05:00:00Z","v":513236,"vw":10.579855},{"c":10.58,"h":10.76,"l":10.41,"n":8599,"o":10.72,"t":"2026-01-13T05:00:00Z","v":588657,"vw":10.594185},{"c":10.59,"h":10.788,"l":10.5,"n":7915,"o":10.58,"t":"2026-01-14T05:00:00Z","v":541951,"vw":10.620072},{"c":10.85,"h":11.11,"l":10.5,"n":8265,"o":10.56,"t":"2026-01-15T05:00:00Z","v":441482,"vw":10.866435},{"c":10.44,"h":10.825,"l":10.43,"n":7025,"o":10.77,"t":"2026-01-16T05:00:00Z","v":482240,"vw":10.541661},{"c":9.74,"h":10.295,"l":9.63,"n":7968,"o":10.24,"t":"2026-01-20T05:00:00Z","v":467361,"vw":9.792029},{"c":10.18,"h":10.34,"l":9.69,"n":6658,"o":9.82,"t":"2026-01-21T05:00:00Z","v":654842,"vw":10.119134},{"c":10.35,"h":10.46,"l":10.19,"n":9790,"o":10.19,"t":"2026-01-22T05:00:00Z","v":498280,"vw":10.331127},{"c":10.17,"h":10.405,"l":10.13,"n":9284,"o":10.39,"t":"2026-01-23T05:00:00Z","v":719376,"vw":10.259413},{"c":10.06,"h":10.22,"l":9.855,"n":8295,"o":10.2,"t":"2026-01-26T05:00:00Z","v":445636,"vw":10.045376},{"c":9.93,"h":10.13,"l":9.8,"n":9565,"o":10.05,"t":"2026-01-27T05:00:00Z","v":426754,"vw":9.934498},{"c":9.82,"h":10.16,"l":9.74,"n":8556,"o":9.96,"t":"2026-01-28T05:00:00Z","v":414424,"vw":9.860604},{"c":9.94,"h":10.03,"l":9.71,"n":9452,"o":9.82,"t":"2026-01-29T05:00:00Z","v":511190,"vw":9.889989},{"c":10.13,"h":10.36,"l":9.71,"n":19308,"o":9.78,"t":"2026-01-30T05:00:00Z","v":2570105,"vw":10.117867},{"c":10.9,"h":10.97,"l":10.07,"n":10562,"o":10.17,"t":"2026-02-02T05:00:00Z","v":548095,"vw":10.761181},{"c":11.24,"h":11.45,"l":10.69,"n":15454,"o":10.69,"t":"2026-02-03T05:00:00Z","v":834096,"vw":11.203091},{"c":11.04,"h":11.68,"l":9.38,"n":25321,"o":10,"t":"2026-02-04T05:00:00Z","v":1398092,"vw":10.914639},{"c":10.96,"h":10.98,"l":10.11,"n":18072,"o":10.11,"t":"2026-02-05T05:00:00Z","v":964711,"vw":10.768766},{"c":11.03,"h":11.3,"l":10.52,"n":15157,"o":10.99,"t":"2026-02-06T05:00:00Z","v":1058908,"vw":11.020097},{"c":11.15,"h":11.44,"l":10.82,"n":11409,"o":11.13,"t":"2026-02-09T05:00:00Z","v":702946,"vw":11.146489},{"c":11.46,"h":11.86,"l":10.93,"n":14431,"o":11.25,"t":"2026-02-10T05:00:00Z","v":901867,"vw":11.475109},{"c":12.16,"h":12.16,"l":11.48,"n":11106,"o":11.48,"t":"2026-02-11T05:00:00Z","v":692287,"vw":11.936502},{"c":11.65,"h":12.94,"l":11.44,"n":11920,"o":12.52,"t":"2026-02-12T05:00:00Z","v":842309,"vw":12.025065},{"c":11.86,"h":12.03,"l":11.41,"n":9751,"o":11.65,"t":"2026-02-13T05:00:00Z","v":566685,"vw":11.846818},{"c":11.78,"h":11.955,"l":11.55,"n":6609,"o":11.86,"t":"2026-02-17T05:00:00Z","v":394854,"vw":11.814587},{"c":11.6,"h":12.03,"l":11.47,"n":8611,"o":11.85,"t":"2026-02-18T05:00:00Z","v":629563,"vw":11.727192},{"c":11.48,"h":11.76,"l":11.365,"n":9901,"o":11.58,"t":"2026-02-19T05:00:00Z","v":678776,"vw":11.493582},{"c":11.61,"h":12.37,"l":11.47,"n":11523,"o":11.58,"t":"2026-02-20T05:00:00Z","v":906911,"vw":11.697624},{"c":10.84,"h":11.5291,"l":10.74,"n":7791,"o":11.43,"t":"2026-02-23T05:00:00Z","v":487617,"vw":10.90027},{"c":10.62,"h":11.02,"l":10.51,"n":8972,"o":10.8,"t":"2026-02-24T05:00:00Z","v":706200,"vw":10.709382},{"c":10.21,"h":10.83,"l":10.1,"n":7900,"o":10.83,"t":"2026-02-25T05:00:00Z","v":483355,"vw":10.240603},{"c":10.14,"h":10.44,"l":10.04,"n":6943,"o":10.19,"t":"2026-02-26T05:00:00Z","v":473991,"vw":10.150054},{"c":10.15,"h":10.2,"l":9.83,"n":9791,"o":9.99,"t":"2026-02-27T05:00:00Z","v":864840,"vw":10.020921},{"c":9.86,"h":10.014,"l":9.51,"n":13939,"o":9.89,"t":"2026-03-02T05:00:00Z","v":1040215,"vw":9.770247},{"c":9.57,"h":9.7099,"l":9.21,"n":7167,"o":9.55,"t":"2026-03-03T05:00:00Z","v":483105,"vw":9.486833},{"c":9.93,"h":9.99,"l":9.565,"n":6492,"o":9.7,"t":"2026-03-04T05:00:00Z","v":408754,"vw":9.876344},{"c":9.7,"h":10.08,"l":9.614,"n":7290,"o":9.88,"t":"2026-03-05T05:00:00Z","v":416267,"vw":9.766895},{"c":9.21,"h":9.42,"l":9.14,"n":6039,"o":9.42,"t":"2026-03-06T05:00:00Z","v":354675,"vw":9.2628},{"c":9.09,"h":9.12,"l":8.57,"n":7582,"o":8.9,"t":"2026-03-09T04:00:00Z","v":505537,"vw":8.88489},{"c":9.17,"h":9.44,"l":8.9101,"n":6038,"o":9.08,"t":"2026-03-10T04:00:00Z","v":531279,"vw":9.22029},{"c":9.02,"h":9.28,"l":8.9268,"n":6692,"o":9.15,"t":"2026-03-11T04:00:00Z","v":428300,"vw":9.046075},{"c":8.22,"h":8.95,"l":8.22,"n":9072,"o":8.84,"t":"2026-03-12T04:00:00Z","v":703199,"vw":8.419495},{"c":8.17,"h":8.3999,"l":8.04,"n":7117,"o":8.28,"t":"2026-03-13T04:00:00Z","v":470392,"vw":8.192435},{"c":8.18,"h":8.4046,"l":8.16,"n":7224,"o":8.34,"t":"2026-03-16T04:00:00Z","v":424121,"vw":8.219254},{"c":8.02,"h":8.405,"l":7.91,"n":5712,"o":8.27,"t":"2026-03-17T04:00:00Z","v":384503,"vw":8.069185},{"c":7.79,"h":8.1,"l":7.778,"n":6439,"o":7.98,"t":"2026-03-18T04:00:00Z","v":458524,"vw":7.871862},{"c":7.86,"h":8.04,"l":7.59,"n":8435,"o":7.62,"t":"2026-03-19T04:00:00Z","v":571279,"vw":7.831571},{"c":7.92,"h":8.01,"l":7.73,"n":8098,"o":7.95,"t":"2026-03-20T04:00:00Z","v":843634,"vw":7.913584},{"c":8.66,"h":8.8038,"l":8.22,"n":11535,"o":8.24,"t":"2026-03-23T04:00:00Z","v":754192,"vw":8.639903},{"c":8.86,"h":8.94,"l":8.43,"n":8605,"o":8.43,"t":"2026-03-24T04:00:00Z","v":559076,"vw":8.838694},{"c":9.2,"h":9.235,"l":8.86,"n":8107,"o":9.04,"t":"2026-03-25T04:00:00Z","v":578962,"vw":9.135787},{"c":9.07,"h":9.265,"l":8.96,"n":7599,"o":9,"t":"2026-03-26T04:00:00Z","v":469962,"vw":9.059176},{"c":8.41,"h":8.98,"l":8.4,"n":8001,"o":8.96,"t":"2026-03-27T04:00:00Z","v":561773,"vw":8.580459},{"c":8.45,"h":8.58,"l":8.26,"n":7376,"o":8.41,"t":"2026-03-30T04:00:00Z","v":451179,"vw":8.449117},{"c":8.62,"h":8.88,"l":8.53,"n":6764,"o":8.66,"t":"2026-03-31T04:00:00Z","v":358204,"vw":8.631544},{"c":8.58,"h":8.94,"l":8.58,"n":8528,"o":8.75,"t":"2026-04-01T04:00:00Z","v":592133,"vw":8.722764},{"c":8.48,"h":8.6,"l":8.12,"n":7239,"o":8.25,"t":"2026-04-02T04:00:00Z","v":445259,"vw":8.423976},{"c":8.56,"h":8.645,"l":8.34,"n":6659,"o":8.41,"t":"2026-04-06T04:00:00Z","v":313830,"vw":8.56431},{"c":8.45,"h":8.73,"l":8.35,"n":9082,"o":8.58,"t":"2026-04-07T04:00:00Z","v":660818,"vw":8.517365},{"c":9.16,"h":9.25,"l":8.9616,"n":11206,"o":9.03,"t":"2026-04-08T04:00:00Z","v":870962,"vw":9.140724},{"c":9.18,"h":9.19,"l":8.76,"n":8802,"o":9.05,"t":"2026-04-09T04:00:00Z","v":540770,"vw":9.040339},{"c":9.2,"h":9.41,"l":9.07,"n":5171,"o":9.27,"t":"2026-04-10T04:00:00Z","v":388293,"vw":9.204619},{"c":9.14,"h":9.16,"l":8.96,"n":5561,"o":9.09,"t":"2026-04-13T04:00:00Z","v":372331,"vw":9.085178},{"c":9.32,"h":9.39,"l":9.02,"n":4261,"o":9.15,"t":"2026-04-14T04:00:00Z","v":244020,"vw":9.297289},{"c":9.02,"h":9.35,"l":8.93,"n":5859,"o":9.26,"t":"2026-04-15T04:00:00Z","v":320042,"vw":9.022656},{"c":9.09,"h":9.18,"l":8.9367,"n":5974,"o":8.99,"t":"2026-04-16T04:00:00Z","v":396204,"vw":9.072578},{"c":9.6,"h":9.78,"l":9.28,"n":5270,"o":9.28,"t":"2026-04-17T04:00:00Z","v":335170,"vw":9.592843},{"c":9.55,"h":9.77,"l":9.505,"n":7059,"o":9.54,"t":"2026-04-20T04:00:00Z","v":451362,"vw":9.615456},{"c":8.92,"h":9.57,"l":8.92,"n":9490,"o":9.55,"t":"2026-04-21T04:00:00Z","v":663967,"vw":9.236942},{"c":8.71,"h":9.04,"l":8.51,"n":10718,"o":9.01,"t":"2026-04-22T04:00:00Z","v":716042,"vw":8.669042},{"c":8.89,"h":8.98,"l":8.64,"n":11476,"o":8.75,"t":"2026-04-23T04:00:00Z","v":1044716,"vw":8.792952},{"c":9.1,"h":9.19,"l":8.81,"n":7420,"o":8.85,"t":"2026-04-24T04:00:00Z","v":423833,"vw":9.041879},{"c":8.77,"h":9.2,"l":8.65,"n":8219,"o":8.98,"t":"2026-04-27T04:00:00Z","v":593938,"vw":8.794414},{"c":8.38,"h":8.78,"l":8.21,"n":15773,"o":8.78,"t":"2026-04-28T04:00:00Z","v":1733899,"vw":8.339836},{"c":8.34,"h":8.56,"l":8.19,"n":12087,"o":8.5,"t":"2026-04-29T04:00:00Z","v":847171,"vw":8.356},{"c":8.69,"h":8.79,"l":8.355,"n":9533,"o":8.45,"t":"2026-04-30T04:00:00Z","v":636257,"vw":8.635982},{"c":7.68,"h":8.39,"l":7.1007,"n":22155,"o":8.39,"t":"2026-05-01T04:00:00Z","v":2249690,"vw":7.5049},{"c":7.6,"h":7.95,"l":7.575,"n":17077,"o":7.66,"t":"2026-05-04T04:00:00Z","v":1174437,"vw":7.715704},{"c":7.58,"h":7.985,"l":7.57,"n":14534,"o":7.79,"t":"2026-05-05T04:00:00Z","v":2023151,"vw":7.723475},{"c":7.77,"h":7.86,"l":7.51,"n":10302,"o":7.86,"t":"2026-05-06T04:00:00Z","v":747082,"vw":7.713036},{"c":7.8,"h":8.08,"l":7.765,"n":10903,"o":7.86,"t":"2026-05-07T04:00:00Z","v":692682,"vw":7.875905},{"c":7.47,"h":7.869,"l":7.47,"n":10168,"o":7.77,"t":"2026-05-08T04:00:00Z","v":548383,"vw":7.582735},{"c":7.21,"h":7.45,"l":7.025,"n":10374,"o":7.41,"t":"2026-05-11T04:00:00Z","v":736195,"vw":7.231049},{"c":6.95,"h":7.24,"l":6.79,"n":11326,"o":7.11,"t":"2026-05-12T04:00:00Z","v":875227,"vw":6.931548},{"c":6.86,"h":6.98,"l":6.805,"n":9351,"o":6.95,"t":"2026-05-13T04:00:00Z","v":680154,"vw":6.864384},{"c":6.8,"h":6.9749,"l":6.725,"n":10408,"o":6.9,"t":"2026-05-14T04:00:00Z","v":787263,"vw":6.818903},{"c":6.89,"h":6.915,"l":6.64,"n":10484,"o":6.79,"t":"2026-05-15T04:00:00Z","v":1027831,"vw":6.798282},{"c":6.8,"h":6.93,"l":6.72,"n":9955,"o":6.82,"t":"2026-05-18T04:00:00Z","v":695026,"vw":6.825404},{"c":6.77,"h":6.87,"l":6.63,"n":11240,"o":6.8,"t":"2026-05-19T04:00:00Z","v":832184,"vw":6.756367},{"c":6.96,"h":6.98,"l":6.66,"n":10419,"o":6.79,"t":"2026-05-20T04:00:00Z","v":872893,"vw":6.885019},{"c":7.43,"h":7.44,"l":6.8,"n":10822,"o":6.88,"t":"2026-05-21T04:00:00Z","v":847553,"vw":7.198622},{"c":7.77,"h":7.825,"l":7.43,"n":11337,"o":7.45,"t":"2026-05-22T04:00:00Z","v":745619,"vw":7.67904},{"c":8.04,"h":8.04,"l":7.79,"n":10673,"o":7.83,"t":"2026-05-26T04:00:00Z","v":640230,"vw":7.944735},{"c":8.14,"h":8.46,"l":8.04,"n":9837,"o":8.16,"t":"2026-05-27T04:00:00Z","v":743148,"vw":8.233595},{"c":8.2,"h":8.28,"l":8.03,"n":8061,"o":8.09,"t":"2026-05-28T04:00:00Z","v":451669,"vw":8.192582},{"c":7.93,"h":8.209,"l":7.84,"n":10452,"o":8.12,"t":"2026-05-29T04:00:00Z","v":747687,"vw":7.944145},{"c":7.64,"h":7.84,"l":7.54,"n":8710,"o":7.84,"t":"2026-06-01T04:00:00Z","v":550734,"vw":7.654807},{"c":7.79,"h":7.81,"l":7.66,"n":7819,"o":7.69,"t":"2026-06-02T04:00:00Z","v":537996,"vw":7.759958},{"c":7.91,"h":7.93,"l":7.73,"n":7486,"o":7.79,"t":"2026-06-03T04:00:00Z","v":398107,"vw":7.856727},{"c":8.01,"h":8.125,"l":7.96,"n":5863,"o":8.03,"t":"2026-06-04T04:00:00Z","v":327272,"vw":8.035802},{"c":7.34,"h":8.02,"l":7.205,"n":10830,"o":8.02,"t":"2026-06-05T04:00:00Z","v":913777,"vw":7.495414},{"c":7.76,"h":7.915,"l":7.45,"n":7240,"o":7.46,"t":"2026-06-08T04:00:00Z","v":1099377,"vw":7.782268},{"c":7.93,"h":8.29,"l":7.72,"n":8184,"o":7.88,"t":"2026-06-09T04:00:00Z","v":512663,"vw":7.994478},{"c":8.26,"h":8.46,"l":7.87,"n":9602,"o":7.9,"t":"2026-06-10T04:00:00Z","v":669159,"vw":8.226349},{"c":8.94,"h":9.05,"l":8.28,"n":9993,"o":8.28,"t":"2026-06-11T04:00:00Z","v":882914,"vw":8.760608},{"c":9.71,"h":9.74,"l":8.92,"n":16105,"o":8.95,"t":"2026-06-12T04:00:00Z","v":1416365,"vw":9.521312},{"c":9.46,"h":10.33,"l":9.4,"n":17886,"o":9.83,"t":"2026-06-15T04:00:00Z","v":1201154,"vw":9.883381},{"c":9.28,"h":9.72,"l":9.275,"n":8963,"o":9.5,"t":"2026-06-16T04:00:00Z","v":769255,"vw":9.437381},{"c":10.8,"h":11.56,"l":10.255,"n":18861,"o":10.35,"t":"2026-06-17T04:00:00Z","v":1633688,"vw":11.025418},{"c":11.36,"h":12.1,"l":10.64,"n":17273,"o":11.115,"t":"2026-06-18T04:00:00Z","v":2144041,"vw":11.348678},{"c":12.06,"h":12.375,"l":11.4,"n":13205,"o":11.4,"t":"2026-06-22T04:00:00Z","v":911405,"vw":11.964735},{"c":12.6,"h":12.81,"l":11.69,"n":15915,"o":11.8,"t":"2026-06-23T04:00:00Z","v":1194566,"vw":12.467658},{"c":13.1,"h":13.63,"l":12.635,"n":22227,"o":12.65,"t":"2026-06-24T04:00:00Z","v":1800058,"vw":13.173399},{"c":13.94,"h":14.05,"l":13.11,"n":15045,"o":13.15,"t":"2026-06-25T04:00:00Z","v":1022405,"vw":13.772325},{"c":14.05,"h":14.32,"l":13.63,"n":13779,"o":13.93,"t":"2026-06-26T04:00:00Z","v":1527220,"vw":14.015738},{"c":13.75,"h":14.125,"l":13.425,"n":12107,"o":13.76,"t":"2026-06-29T04:00:00Z","v":662582,"vw":13.776763},{"c":13.5,"h":13.705,"l":13.115,"n":11089,"o":13.65,"t":"2026-06-30T04:00:00Z","v":756007,"vw":13.470349},{"c":13.25,"h":13.505,"l":13.045,"n":12788,"o":13.46,"t":"2026-07-01T04:00:00Z","v":779777,"vw":13.249901},{"c":13.26,"h":13.82,"l":13.11,"n":12736,"o":13.4,"t":"2026-07-02T04:00:00Z","v":792636,"vw":13.327392},{"c":13,"h":13.5,"l":12.977,"n":9478,"o":13.45,"t":"2026-07-06T04:00:00Z","v":589226,"vw":13.099682},{"c":12.29,"h":12.93,"l":12.135,"n":12757,"o":12.77,"t":"2026-07-07T04:00:00Z","v":954113,"vw":12.398801},{"c":12.27,"h":12.5,"l":11.98,"n":13601,"o":12.1,"t":"2026-07-08T04:00:00Z","v":1011342,"vw":12.264064},{"c":12.36,"h":12.58,"l":12.27,"n":9229,"o":12.49,"t":"2026-07-09T04:00:00Z","v":613965,"vw":12.401604},{"c":12.9,"h":12.99,"l":12.42,"n":9037,"o":12.42,"t":"2026-07-10T04:00:00Z","v":578197,"vw":12.847176},{"c":13.03,"h":13.63,"l":12.91,"n":8506,"o":13.01,"t":"2026-07-13T04:00:00Z","v":657443,"vw":13.098484},{"c":13.42,"h":13.5299,"l":13.22,"n":8799,"o":13.23,"t":"2026-07-14T04:00:00Z","v":535872,"vw":13.388151},{"c":12.64,"h":13,"l":11.5,"n":55706,"o":11.94,"t":"2026-07-15T04:00:00Z","v":5589089,"vw":12.361768},{"c":12.54,"h":12.73,"l":12.25,"n":37806,"o":12.63,"t":"2026-07-16T04:00:00Z","v":6498371,"vw":12.491643},{"c":13.44,"h":13.46,"l":12.34,"n":18198,"o":12.39,"t":"2026-07-17T04:00:00Z","v":1324389,"vw":13.088661},{"c":13.27,"h":13.655,"l":13.21,"n":15531,"o":13.5,"t":"2026-07-20T04:00:00Z","v":1042305,"vw":13.341423},{"c":13.51,"h":13.69,"l":13.04,"n":12338,"o":13.45,"t":"2026-07-21T04:00:00Z","v":1004373,"vw":13.433176},{"c":13.91,"h":13.975,"l":13.391,"n":14736,"o":13.53,"t":"2026-07-22T04:00:00Z","v":1180335,"vw":13.717974},{"c":13.3,"h":13.99,"l":13.12,"n":14967,"o":13.88,"t":"2026-07-23T04:00:00Z","v":1132866,"vw":13.394134},{"c":13.34,"h":13.69,"l":13.21,"n":9400,"o":13.41,"t":"2026-07-24T04:00:00Z","v":676204,"vw":13.432382},{"c":13.22,"h":13.54,"l":12.83,"n":12065,"o":13.36,"t":"2026-07-27T04:00:00Z","v":741716,"vw":13.091187},{"c":13.31,"h":13.415,"l":12.875,"n":13323,"o":13.3,"t":"2026-07-28T04:00:00Z","v":1944635,"vw":13.210251},{"c":12.4,"h":13.575,"l":11.76,"n":26592,"o":13.5,"t":"2026-07-29T04:00:00Z","v":2433608,"vw":12.565792},{"c":12.4,"h":13.21,"l":12.13,"n":16596,"o":13.21,"t":"2026-07-30T04:00:00Z","v":1413245,"vw":12.459992},{"c":12.56,"h":12.8,"l":11.9,"n":12746,"o":12.57,"t":"2026-07-31T04:00:00Z","v":2048060,"vw":12.497095},{"c":12.46,"h":12.9055,"l":12.25,"n":15708,"o":12.66,"t":"2026-08-03T04:00:00Z","v":927066,"vw":12.409695},{"c":12.45,"h":12.72,"l":12.31,"n":15692,"o":12.72,"t":"2026-08-04T04:00:00Z","v":1408485,"vw":12.472524},{"c":12.71,"h":12.8,"l":12.211,"n":14989,"o":12.33,"t":"2026-08-05T04:00:00Z","v":913051,"vw":12.620512},{"c":12.56,"h":12.81,"l":12.43,"n":9788,"o":12.6,"t":"2026-08-06T04:00:00Z","v":730292,"vw":12.608793},{"c":12.93,"h":13.1,"l":12.49,"n":10336,"o":12.61,"t":"2026-08-07T04:00:00Z","v":846688,"vw":12.862252},{"c":12.53,"h":13.08,"l":12.435,"n":16547,"o":12.95,"t":"2026-08-10T04:00:00Z","v":866679,"vw":12.582578},{"c":12.39,"h":12.69,"l":12.13,"n":12354,"o":12.54,"t":"2026-08-11T04:00:00Z","v":680408,"vw":12.382011},{"c":12.45,"h":12.65,"l":11.92,"n":13862,"o":12.6,"t":"2026-08-12T04:00:00Z","v":1033508,"vw":12.314551},{"c":12.49,"h":13.05,"l":12.36,"n":13827,"o":12.55,"t":"2026-08-13T04:00:00Z","v":1256272,"vw":12.646996},{"c":12.56,"h":12.94,"l":12.45,"n":12949,"o":12.55,"t":"2026-08-14T04:00:00Z","v":884748,"vw":12.672369},{"c":12.73,"h":12.8,"l":12.251,"n":14296,"o":12.5,"t":"2026-08-17T04:00:00Z","v":917950,"vw":12.651415},{"c":12.04,"h":12.635,"l":12,"n":8127,"o":12.58,"t":"2026-08-18T04:00:00Z","v":569567,"vw":12.194405},{"c":12.16,"h":12.49,"l":12.12,"n":8267,"o":12.22,"t":"2026-08-19T04:00:00Z","v":410708,"vw":12.250517},{"c":11.67,"h":12.12,"l":11.44,"n":9142,"o":12.04,"t":"2026-08-20T04:00:00Z","v":515642,"vw":11.742171},{"c":12.02,"h":12.21,"l":11.79,"n":6506,"o":11.85,"t":"2026-08-21T04:00:00Z","v":425287,"vw":12.016345},{"c":12.05,"h":12.19,"l":11.76,"n":8457,"o":12.08,"t":"2026-08-24T04:00:00Z","v":637259,"vw":12.010383},{"c":12.41,"h":12.44,"l":12.015,"n":7061,"o":12.23,"t":"2026-08-25T04:00:00Z","v":460098,"vw":12.258369},{"c":12.51,"h":12.695,"l":12.43,"n":7655,"o":12.48,"t":"2026-08-26T04:00:00Z","v":382705,"vw":12.513524},{"c":13.22,"h":13.255,"l":12.44,"n":9674,"o":12.44,"t":"2026-08-27T04:00:00Z","v":661672,"vw":12.98581},{"c":13.33,"h":13.69,"l":13.14,"n":9329,"o":13.24,"t":"2026-08-28T04:00:00Z","v":640135,"vw":13.323784},{"c":13.49,"h":13.575,"l":13.15,"n":11311,"o":13.26,"t":"2026-08-31T04:00:00Z","v":888835,"vw":13.427888},{"c":12.77,"h":13.4571,"l":12.655,"n":10172,"o":13.23,"t":"2026-09-01T04:00:00Z","v":698403,"vw":12.817004},{"c":14.22,"h":14.26,"l":12.744,"n":14351,"o":12.85,"t":"2026-09-02T04:00:00Z","v":1035236,"vw":13.890404},{"c":14.26,"h":14.45,"l":13.17,"n":15532,"o":14.37,"t":"2026-09-03T04:00:00Z","v":1253860,"vw":14.14031},{"c":14.31,"h":14.47,"l":14.05,"n":7308,"o":14.17,"t":"2026-09-04T04:00:00Z","v":399164,"vw":14.292675},{"c":13.61,"h":14.255,"l":13.58,"n":8924,"o":14.22,"t":"2026-09-08T04:00:00Z","v":452247,"vw":13.760079},{"c":13,"h":13.7,"l":12.9,"n":10037,"o":13.46,"t":"2026-09-09T04:00:00Z","v":580106,"vw":13.061587},{"c":12.62,"h":12.95,"l":12.57,"n":9931,"o":12.79,"t":"2026-09-10T04:00:00Z","v":543315,"vw":12.723464},{"c":12.55,"h":13.03,"l":12.46,"n":6958,"o":12.85,"t":"2026-09-11T04:00:00Z","v":396658,"vw":12.606872},{"c":12.41,"h":12.61,"l":12.01,"n":13087,"o":12.15,"t":"2026-09-14T04:00:00Z","v":1037040,"vw":12.390073},{"c":12.49,"h":12.62,"l":12.28,"n":10450,"o":12.38,"t":"2026-09-15T04:00:00Z","v":592296,"vw":12.471186},{"c":11.83,"h":12.535,"l":11.41,"n":9773,"o":12.51,"t":"2026-09-16T04:00:00Z","v":622685,"vw":11.899889},{"c":12.11,"h":12.33,"l":12.075,"n":9754,"o":12.28,"t":"2026-09-17T04:00:00Z","v":518050,"vw":12.151763},{"c":11.86,"h":12.28,"l":11.55,"n":9469,"o":12.14,"t":"2026-09-18T04:00:00Z","v":1008392,"vw":11.824899},{"c":11.79,"h":12.07,"l":11.645,"n":6370,"o":12.04,"t":"2026-09-21T04:00:00Z","v":356486,"vw":11.839755},{"c":12.12,"h":12.37,"l":11.875,"n":11284,"o":11.99,"t":"2026-09-22T04:00:00Z","v":673937,"vw":12.074618},{"c":11.76,"h":12.25,"l":11.72,"n":10593,"o":12.01,"t":"2026-09-23T04:00:00Z","v":820811,"vw":11.917914},{"c":11.71,"h":11.83,"l":11.44,"n":8860,"o":11.7,"t":"2026-09-24T04:00:00Z","v":718828,"vw":11.662439},{"c":13.03,"h":13.18,"l":11.91,"n":12992,"o":11.91,"t":"2026-09-25T04:00:00Z","v":1173397,"vw":12.870849},{"c":12.65,"h":13.19,"l":12.34,"n":11258,"o":12.84,"t":"2026-09-28T04:00:00Z","v":1037568,"vw":12.718894},{"c":12.68,"h":12.81,"l":12.29,"n":12359,"o":12.78,"t":"2026-09-29T04:00:00Z","v":983124,"vw":12.593718},{"c":12.33,"h":12.83,"l":12.18,"n":9084,"o":12.78,"t":"2026-09-30T04:00:00Z","v":862409,"vw":12.34829},{"c":12.46,"h":13,"l":11.969,"n":19990,"o":12.25,"t":"2026-10-01T04:00:00Z","v":3049964,"vw":12.567867},{"c":14.04,"h":14.155,"l":12.92,"n":19189,"o":12.95,"t":"2026-10-02T04:00:00Z","v":1677412,"vw":13.828404},{"c":13.99,"h":14.55,"l":13.72,"n":14555,"o":14.02,"t":"2026-10-05T04:00:00Z","v":1145910,"vw":14.164385},{"c":13.87,"h":14.4,"l":13.87,"n":8279,"o":14.16,"t":"2026-10-06T04:00:00Z","v":519763,"vw":14.047322},{"c":13.71,"h":13.79,"l":13.395,"n":10838,"o":13.57,"t":"2026-10-07T04:00:00Z","v":739262,"vw":13.653709},{"c":13.41,"h":13.7287,"l":13.1701,"n":9757,"o":13.45,"t":"2026-10-08T04:00:00Z","v":934324,"vw":13.406612},{"c":13.2,"h":13.575,"l":13.1,"n":6410,"o":13.5,"t":"2026-10-09T04:00:00Z","v":428241,"vw":13.220715},{"c":13.17,"h":13.3,"l":12.8332,"n":8818,"o":13.02,"t":"2026-10-12T04:00:00Z","v":770102,"vw":13.175717},{"c":13.47,"h":13.57,"l":13.17,"n":9325,"o":13.17,"t":"2026-10-13T04:00:00Z","v":518708,"vw":13.44965},{"c":12.98,"h":13.23,"l":12.8242,"n":7787,"o":13.15,"t":"2026-10-14T04:00:00Z","v":488628,"vw":12.987251},{"c":12.82,"h":12.92,"l":12.5,"n":9353,"o":12.89,"t":"2026-10-15T04:00:00Z","v":687339,"vw":12.721932},{"c":12.36,"h":13.21,"l":12.36,"n":8100,"o":12.83,"t":"2026-10-16T04:00:00Z","v":546374,"vw":12.65628},{"c":12.26,"h":12.68,"l":12.145,"n":8978,"o":12.6,"t":"2026-10-19T04:00:00Z","v":619835,"vw":12.339549},{"c":12.73,"h":13,"l":12.02,"n":9801,"o":12.15,"t":"2026-10-20T04:00:00Z","v":727171,"vw":12.763082},{"c":12.96,"h":13.02,"l":12.5893,"n":8992,"o":12.95,"t":"2026-10-21T04:00:00Z","v":632606,"vw":12.924104},{"c":13.1,"h":13.11,"l":12.53,"n":9853,"o":12.77,"t":"2026-10-22T04:00:00Z","v":643343,"vw":12.977973}],"volatilityBars":[{"c":12.065,"h":12.16,"l":11.99,"n":63,"o":11.99,"t":"2026-09-22T13:30:00Z","v":8082,"vw":12.025771},{"c":12.19,"h":12.22,"l":12.07,"n":195,"o":12.14,"t":"2026-09-22T13:45:00Z","v":6429,"vw":12.130297},{"c":12.3324,"h":12.37,"l":12.195,"n":257,"o":12.195,"t":"2026-09-22T14:00:00Z","v":19685,"vw":12.281519},{"c":12.27,"h":12.28,"l":12.23,"n":96,"o":12.28,"t":"2026-09-22T14:15:00Z","v":3720,"vw":12.251685},{"c":12.18,"h":12.25,"l":12.18,"n":212,"o":12.25,"t":"2026-09-22T14:30:00Z","v":4981,"vw":12.23276},{"c":12.16,"h":12.16,"l":12.085,"n":176,"o":12.15,"t":"2026-09-22T14:45:00Z","v":3866,"vw":12.123274},{"c":12.18,"h":12.18,"l":12.105,"n":234,"o":12.13,"t":"2026-09-22T15:00:00Z","v":6523,"vw":12.129471},{"c":12.13,"h":12.195,"l":12.12,"n":286,"o":12.19,"t":"2026-09-22T15:15:00Z","v":8362,"vw":12.146589},{"c":12.1,"h":12.13,"l":12.08,"n":98,"o":12.085,"t":"2026-09-22T15:30:00Z","v":2598,"vw":12.102213},{"c":12.105,"h":12.14,"l":12.105,"n":178,"o":12.12,"t":"2026-09-22T15:45:00Z","v":4772,"vw":12.115972},{"c":12.135,"h":12.14,"l":12.1,"n":145,"o":12.11,"t":"2026-09-22T16:00:00Z","v":3432,"vw":12.12425},{"c":12.025,"h":12.14,"l":12.025,"n":453,"o":12.135,"t":"2026-09-22T16:15:00Z","v":18391,"vw":12.090914},{"c":12.155,"h":12.205,"l":12.04,"n":517,"o":12.04,"t":"2026-09-22T16:30:00Z","v":42048,"vw":12.118917},{"c":12.17,"h":12.185,"l":12.12,"n":287,"o":12.14,"t":"2026-09-22T16:45:00Z","v":15931,"vw":12.145365},{"c":12.125,"h":12.18,"l":12.1,"n":323,"o":12.165,"t":"2026-09-22T17:00:00Z","v":25395,"vw":12.13427},{"c":12.04,"h":12.14,"l":12.03,"n":300,"o":12.11,"t":"2026-09-22T17:15:00Z","v":23308,"vw":12.084042},{"c":11.98,"h":12.02,"l":11.97,"n":164,"o":12.02,"t":"2026-09-22T17:30:00Z","v":4987,"vw":11.996378},{"c":12.08,"h":12.1,"l":11.99,"n":425,"o":11.99,"t":"2026-09-22T17:45:00Z","v":16208,"vw":12.029469},{"c":12,"h":12.09,"l":11.98,"n":386,"o":12.08,"t":"2026-09-22T18:00:00Z","v":17815,"vw":12.046384},{"c":11.97,"h":12.01,"l":11.97,"n":272,"o":12,"t":"2026-09-22T18:15:00Z","v":8909,"vw":11.99396},{"c":11.91,"h":11.97,"l":11.895,"n":407,"o":11.97,"t":"2026-09-22T18:30:00Z","v":17181,"vw":11.932127},{"c":11.9,"h":11.9,"l":11.875,"n":389,"o":11.9,"t":"2026-09-22T18:45:00Z","v":11509,"vw":11.889477},{"c":11.99,"h":11.995,"l":11.88,"n":727,"o":11.9,"t":"2026-09-22T19:00:00Z","v":37009,"vw":11.917293},{"c":12,"h":12.055,"l":11.99,"n":509,"o":11.99,"t":"2026-09-22T19:15:00Z","v":34998,"vw":12.020364},{"c":12.055,"h":12.06,"l":12,"n":651,"o":12,"t":"2026-09-22T19:30:00Z","v":30815,"vw":12.038453},{"c":12.12,"h":12.155,"l":11.95,"n":2197,"o":12.055,"t":"2026-09-22T19:45:00Z","v":200909,"vw":12.063455},{"c":12.12,"h":12.12,"l":12.12,"n":24,"o":12.12,"t":"2026-09-22T20:00:00Z","v":82805,"vw":12.12},{"c":11.91,"h":12.055,"l":11.825,"n":66,"o":12.01,"t":"2026-09-23T13:30:00Z","v":8752,"vw":11.961885},{"c":11.88,"h":11.94,"l":11.84,"n":190,"o":11.905,"t":"2026-09-23T13:45:00Z","v":19065,"vw":11.883504},{"c":11.8575,"h":11.89,"l":11.8401,"n":64,"o":11.89,"t":"2026-09-23T14:00:00Z","v":3226,"vw":11.861106},{"c":11.885,"h":11.91,"l":11.85,"n":187,"o":11.855,"t":"2026-09-23T14:15:00Z","v":16025,"vw":11.875134},{"c":12,"h":12,"l":11.885,"n":182,"o":11.9,"t":"2026-09-23T14:30:00Z","v":11160,"vw":11.937653},{"c":12.09,"h":12.09,"l":12,"n":196,"o":12,"t":"2026-09-23T14:45:00Z","v":13798,"vw":12.050201},{"c":12.17,"h":12.19,"l":12.09,"n":179,"o":12.09,"t":"2026-09-23T15:00:00Z","v":7292,"vw":12.151693},{"c":12.19,"h":12.25,"l":12.17,"n":171,"o":12.17,"t":"2026-09-23T15:15:00Z","v":8539,"vw":12.212633},{"c":12.195,"h":12.2,"l":12.18,"n":137,"o":12.19,"t":"2026-09-23T15:30:00Z","v":6301,"vw":12.191619},{"c":12.18,"h":12.21,"l":12.16,"n":193,"o":12.21,"t":"2026-09-23T15:45:00Z","v":9534,"vw":12.180877},{"c":12.21,"h":12.21,"l":12.18,"n":157,"o":12.18,"t":"2026-09-23T16:00:00Z","v":6746,"vw":12.196896},{"c":12.13,"h":12.21,"l":12.1,"n":413,"o":12.21,"t":"2026-09-23T16:15:00Z","v":44905,"vw":12.151181},{"c":12.13,"h":12.15,"l":12.1248,"n":74,"o":12.13,"t":"2026-09-23T16:30:00Z","v":3646,"vw":12.141604},{"c":11.96,"h":12.13,"l":11.94,"n":374,"o":12.12,"t":"2026-09-23T16:45:00Z","v":26676,"vw":12.027324},{"c":12.08,"h":12.08,"l":11.885,"n":407,"o":11.945,"t":"2026-09-23T17:00:00Z","v":27013,"vw":11.997971},{"c":12.05,"h":12.14,"l":12.02,"n":378,"o":12.07,"t":"2026-09-23T17:15:00Z","v":24167,"vw":12.072342},{"c":12.01,"h":12.03,"l":11.97,"n":202,"o":12.03,"t":"2026-09-23T17:30:00Z","v":12390,"vw":11.986463},{"c":12,"h":12.02,"l":11.99,"n":124,"o":12.02,"t":"2026-09-23T17:45:00Z","v":8704,"vw":12.009258},{"c":11.99,"h":12.01,"l":11.97,"n":270,"o":11.98,"t":"2026-09-23T18:00:00Z","v":16006,"vw":11.983006},{"c":12,"h":12.02,"l":11.975,"n":262,"o":12.01,"t":"2026-09-23T18:15:00Z","v":12395,"vw":11.99706},{"c":11.98,"h":12,"l":11.96,"n":270,"o":12,"t":"2026-09-23T18:30:00Z","v":20652,"vw":11.980426},{"c":12.08,"h":12.09,"l":11.96,"n":374,"o":11.97,"t":"2026-09-23T18:45:00Z","v":24638,"vw":12.014909},{"c":12.05,"h":12.09,"l":12.01,"n":541,"o":12.08,"t":"2026-09-23T19:00:00Z","v":25026,"vw":12.053908},{"c":11.985,"h":12.06,"l":11.97,"n":680,"o":12.04,"t":"2026-09-23T19:15:00Z","v":45075,"vw":11.997325},{"c":11.9,"h":12,"l":11.895,"n":878,"o":11.985,"t":"2026-09-23T19:30:00Z","v":53559,"vw":11.977267},{"c":11.75,"h":11.91,"l":11.72,"n":2763,"o":11.89,"t":"2026-09-23T19:45:00Z","v":254067,"vw":11.802019},{"c":11.76,"h":11.76,"l":11.76,"n":22,"o":11.76,"t":"2026-09-23T20:00:00Z","v":99816,"vw":11.76},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-09-24T11:00:00Z","v":250,"vw":11.79},{"c":11.57,"h":11.83,"l":11.55,"n":152,"o":11.7,"t":"2026-09-24T13:30:00Z","v":13537,"vw":11.675829},{"c":11.5,"h":11.59,"l":11.5,"n":168,"o":11.54,"t":"2026-09-24T13:45:00Z","v":13304,"vw":11.543802},{"c":11.575,"h":11.61,"l":11.475,"n":275,"o":11.49,"t":"2026-09-24T14:00:00Z","v":15624,"vw":11.548974},{"c":11.62,"h":11.62,"l":11.52,"n":203,"o":11.575,"t":"2026-09-24T14:15:00Z","v":13460,"vw":11.566648},{"c":11.62,"h":11.67,"l":11.59,"n":258,"o":11.64,"t":"2026-09-24T14:30:00Z","v":23313,"vw":11.62174},{"c":11.61,"h":11.61,"l":11.595,"n":96,"o":11.6,"t":"2026-09-24T14:45:00Z","v":4481,"vw":11.602334},{"c":11.53,"h":11.63,"l":11.53,"n":149,"o":11.61,"t":"2026-09-24T15:00:00Z","v":35936,"vw":11.599766},{"c":11.52,"h":11.53,"l":11.52,"n":34,"o":11.52,"t":"2026-09-24T15:15:00Z","v":1286,"vw":11.522},{"c":11.545,"h":11.615,"l":11.53,"n":247,"o":11.53,"t":"2026-09-24T15:30:00Z","v":13408,"vw":11.558736},{"c":11.545,"h":11.6,"l":11.51,"n":391,"o":11.56,"t":"2026-09-24T15:45:00Z","v":65502,"vw":11.564554},{"c":11.49,"h":11.53,"l":11.44,"n":176,"o":11.53,"t":"2026-09-24T16:00:00Z","v":7756,"vw":11.482977},{"c":11.62,"h":11.7,"l":11.52,"n":377,"o":11.54,"t":"2026-09-24T16:15:00Z","v":17706,"vw":11.602266},{"c":11.68,"h":11.7,"l":11.58,"n":164,"o":11.59,"t":"2026-09-24T16:30:00Z","v":8566,"vw":11.656737},{"c":11.61,"h":11.66,"l":11.61,"n":34,"o":11.66,"t":"2026-09-24T16:45:00Z","v":7600,"vw":11.621704},{"c":11.64,"h":11.64,"l":11.57,"n":144,"o":11.58,"t":"2026-09-24T17:00:00Z","v":8223,"vw":11.607906},{"c":11.608,"h":11.635,"l":11.59,"n":58,"o":11.635,"t":"2026-09-24T17:15:00Z","v":1814,"vw":11.608297},{"c":11.55,"h":11.59,"l":11.545,"n":116,"o":11.59,"t":"2026-09-24T17:30:00Z","v":9118,"vw":11.573142},{"c":11.555,"h":11.56,"l":11.555,"n":38,"o":11.56,"t":"2026-09-24T17:45:00Z","v":1473,"vw":11.559441},{"c":11.55,"h":11.56,"l":11.495,"n":255,"o":11.55,"t":"2026-09-24T18:00:00Z","v":15099,"vw":11.538517},{"c":11.61,"h":11.61,"l":11.525,"n":135,"o":11.56,"t":"2026-09-24T18:15:00Z","v":6011,"vw":11.568489},{"c":11.56,"h":11.61,"l":11.53,"n":160,"o":11.6,"t":"2026-09-24T18:30:00Z","v":9967,"vw":11.564582},{"c":11.68,"h":11.68,"l":11.535,"n":203,"o":11.54,"t":"2026-09-24T18:45:00Z","v":12083,"vw":11.613357},{"c":11.655,"h":11.69,"l":11.64,"n":274,"o":11.64,"t":"2026-09-24T19:00:00Z","v":16749,"vw":11.659021},{"c":11.73,"h":11.73,"l":11.64,"n":410,"o":11.64,"t":"2026-09-24T19:15:00Z","v":30219,"vw":11.671291},{"c":11.8,"h":11.8,"l":11.7,"n":986,"o":11.715,"t":"2026-09-24T19:30:00Z","v":70574,"vw":11.755132},{"c":11.71,"h":11.83,"l":11.69,"n":2066,"o":11.8,"t":"2026-09-24T19:45:00Z","v":137192,"vw":11.768572},{"c":11.71,"h":11.71,"l":11.71,"n":26,"o":11.71,"t":"2026-09-24T20:00:00Z","v":76313,"vw":11.71},{"c":12.92,"h":12.95,"l":11.91,"n":760,"o":11.91,"t":"2026-09-25T13:30:00Z","v":107546,"vw":12.572643},{"c":12.815,"h":12.985,"l":12.7,"n":434,"o":12.92,"t":"2026-09-25T13:45:00Z","v":46802,"vw":12.869444},{"c":12.42,"h":12.875,"l":12.42,"n":529,"o":12.815,"t":"2026-09-25T14:00:00Z","v":84077,"vw":12.64783},{"c":12.46,"h":12.46,"l":12.29,"n":235,"o":12.37,"t":"2026-09-25T14:15:00Z","v":20477,"vw":12.385014},{"c":12.46,"h":12.49,"l":12.38,"n":199,"o":12.41,"t":"2026-09-25T14:30:00Z","v":10319,"vw":12.413297},{"c":12.505,"h":12.53,"l":12.445,"n":178,"o":12.47,"t":"2026-09-25T14:45:00Z","v":12192,"vw":12.477024},{"c":12.4015,"h":12.5245,"l":12.4015,"n":165,"o":12.505,"t":"2026-09-25T15:00:00Z","v":7185,"vw":12.462639},{"c":12.38,"h":12.45,"l":12.3785,"n":237,"o":12.415,"t":"2026-09-25T15:15:00Z","v":15180,"vw":12.405434},{"c":12.535,"h":12.64,"l":12.365,"n":522,"o":12.41,"t":"2026-09-25T15:30:00Z","v":51914,"vw":12.511553},{"c":12.5803,"h":12.61,"l":12.495,"n":300,"o":12.54,"t":"2026-09-25T15:45:00Z","v":23332,"vw":12.568863},{"c":12.795,"h":12.84,"l":12.62,"n":378,"o":12.62,"t":"2026-09-25T16:00:00Z","v":25116,"vw":12.728345},{"c":13.145,"h":13.175,"l":12.765,"n":1108,"o":12.78,"t":"2026-09-25T16:15:00Z","v":106208,"vw":12.961296},{"c":13.1,"h":13.18,"l":13.02,"n":717,"o":13.1542,"t":"2026-09-25T16:30:00Z","v":62087,"vw":13.117479},{"c":13.06,"h":13.18,"l":13.03,"n":575,"o":13.08,"t":"2026-09-25T16:45:00Z","v":53566,"vw":13.097426},{"c":13.115,"h":13.16,"l":13.0798,"n":581,"o":13.0798,"t":"2026-09-25T17:00:00Z","v":36156,"vw":13.116304},{"c":13.03,"h":13.105,"l":13.03,"n":402,"o":13.1,"t":"2026-09-25T17:15:00Z","v":19747,"vw":13.077567},{"c":12.97,"h":13.05,"l":12.96,"n":272,"o":13.04,"t":"2026-09-25T17:30:00Z","v":12619,"vw":12.997384},{"c":13.01,"h":13.02,"l":12.93,"n":286,"o":12.965,"t":"2026-09-25T17:45:00Z","v":21650,"vw":12.96879},{"c":13.04,"h":13.05,"l":13.01,"n":189,"o":13.0148,"t":"2026-09-25T18:00:00Z","v":9641,"vw":13.027591},{"c":12.98,"h":13.07,"l":12.98,"n":212,"o":13.0408,"t":"2026-09-25T18:15:00Z","v":13356,"vw":13.027683},{"c":13.09,"h":13.09,"l":12.98,"n":211,"o":12.98,"t":"2026-09-25T18:30:00Z","v":12544,"vw":13.020992},{"c":13.08,"h":13.13,"l":13.06,"n":227,"o":13.09,"t":"2026-09-25T18:45:00Z","v":9101,"vw":13.095498},{"c":13.07,"h":13.08,"l":13.04,"n":224,"o":13.06,"t":"2026-09-25T19:00:00Z","v":11075,"vw":13.05887},{"c":12.97,"h":13.06,"l":12.94,"n":319,"o":13.05,"t":"2026-09-25T19:15:00Z","v":25973,"vw":12.993759},{"c":13.03,"h":13.04,"l":12.94,"n":770,"o":12.96,"t":"2026-09-25T19:30:00Z","v":62511,"vw":12.991363},{"c":13.04,"h":13.08,"l":12.98,"n":2105,"o":13.025,"t":"2026-09-25T19:45:00Z","v":147608,"vw":13.03793},{"c":12.93,"h":13.03,"l":12.93,"n":33,"o":13.03,"t":"2026-09-25T20:00:00Z","v":147938,"vw":13.02953},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-09-28T10:00:00Z","v":182,"vw":13.03},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-09-28T11:00:00Z","v":369,"vw":13},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-09-28T13:15:00Z","v":200,"vw":12.96},{"c":13.06,"h":13.12,"l":12.75,"n":301,"o":12.84,"t":"2026-09-28T13:30:00Z","v":27069,"vw":12.898978},{"c":13.065,"h":13.09,"l":12.98,"n":105,"o":12.98,"t":"2026-09-28T13:45:00Z","v":4153,"vw":13.024579},{"c":13.08,"h":13.13,"l":12.99,"n":494,"o":13.0521,"t":"2026-09-28T14:00:00Z","v":26850,"vw":13.052526},{"c":13.1,"h":13.19,"l":13.075,"n":210,"o":13.11,"t":"2026-09-28T14:15:00Z","v":14329,"vw":13.151172},{"c":13.05,"h":13.125,"l":13.03,"n":147,"o":13.12,"t":"2026-09-28T14:30:00Z","v":6603,"vw":13.059104},{"c":12.82,"h":13.04,"l":12.8,"n":294,"o":13.04,"t":"2026-09-28T14:45:00Z","v":19148,"vw":12.895509},{"c":12.6,"h":12.87,"l":12.585,"n":534,"o":12.8,"t":"2026-09-28T15:00:00Z","v":43534,"vw":12.753366},{"c":12.525,"h":12.61,"l":12.445,"n":223,"o":12.55,"t":"2026-09-28T15:15:00Z","v":12382,"vw":12.503757},{"c":12.475,"h":12.54,"l":12.475,"n":209,"o":12.54,"t":"2026-09-28T15:30:00Z","v":8817,"vw":12.502647},{"c":12.365,"h":12.465,"l":12.34,"n":162,"o":12.44,"t":"2026-09-28T15:45:00Z","v":8508,"vw":12.390242},{"c":12.445,"h":12.47,"l":12.38,"n":186,"o":12.38,"t":"2026-09-28T16:00:00Z","v":8097,"vw":12.416282},{"c":12.745,"h":12.76,"l":12.46,"n":505,"o":12.46,"t":"2026-09-28T16:15:00Z","v":23239,"vw":12.580168},{"c":12.61,"h":12.71,"l":12.57,"n":225,"o":12.7,"t":"2026-09-28T16:30:00Z","v":14802,"vw":12.638058},{"c":12.5424,"h":12.61,"l":12.525,"n":136,"o":12.61,"t":"2026-09-28T16:45:00Z","v":5404,"vw":12.563242},{"c":12.71,"h":12.725,"l":12.53,"n":373,"o":12.54,"t":"2026-09-28T17:00:00Z","v":20600,"vw":12.630839},{"c":12.81,"h":12.83,"l":12.68,"n":454,"o":12.68,"t":"2026-09-28T17:15:00Z","v":52207,"vw":12.767013},{"c":12.66,"h":12.84,"l":12.615,"n":868,"o":12.82,"t":"2026-09-28T17:30:00Z","v":56514,"vw":12.745562},{"c":12.69,"h":12.7,"l":12.63,"n":282,"o":12.63,"t":"2026-09-28T17:45:00Z","v":14067,"vw":12.6634},{"c":12.7,"h":12.71,"l":12.6,"n":496,"o":12.68,"t":"2026-09-28T18:00:00Z","v":26060,"vw":12.665949},{"c":12.7,"h":12.71,"l":12.67,"n":203,"o":12.69,"t":"2026-09-28T18:15:00Z","v":5455,"vw":12.695508},{"c":12.71,"h":12.74,"l":12.7,"n":325,"o":12.7,"t":"2026-09-28T18:30:00Z","v":13997,"vw":12.716821},{"c":12.71,"h":12.74,"l":12.69,"n":332,"o":12.7,"t":"2026-09-28T18:45:00Z","v":11250,"vw":12.710993},{"c":12.62,"h":12.7,"l":12.62,"n":319,"o":12.7,"t":"2026-09-28T19:00:00Z","v":9365,"vw":12.645058},{"c":12.665,"h":12.68,"l":12.63,"n":421,"o":12.63,"t":"2026-09-28T19:15:00Z","v":18072,"vw":12.661096},{"c":12.68,"h":12.72,"l":12.63,"n":589,"o":12.67,"t":"2026-09-28T19:30:00Z","v":31546,"vw":12.686629},{"c":12.65,"h":12.7,"l":12.63,"n":1601,"o":12.68,"t":"2026-09-28T19:45:00Z","v":83422,"vw":12.658746},{"c":12.65,"h":12.65,"l":12.65,"n":36,"o":12.65,"t":"2026-09-28T20:00:00Z","v":131568,"vw":12.65},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-09-28T20:30:00Z","v":200,"vw":12.65},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-09-28T21:00:00Z","v":121,"vw":12.7},{"c":12.79,"h":12.81,"l":12.58,"n":191,"o":12.78,"t":"2026-09-29T13:30:00Z","v":13280,"vw":12.72091},{"c":12.64,"h":12.73,"l":12.61,"n":244,"o":12.72,"t":"2026-09-29T13:45:00Z","v":8972,"vw":12.652251},{"c":12.51,"h":12.63,"l":12.49,"n":248,"o":12.62,"t":"2026-09-29T14:00:00Z","v":19407,"vw":12.568585},{"c":12.47,"h":12.58,"l":12.47,"n":201,"o":12.49,"t":"2026-09-29T14:15:00Z","v":15250,"vw":12.503765},{"c":12.345,"h":12.505,"l":12.29,"n":262,"o":12.48,"t":"2026-09-29T14:30:00Z","v":15089,"vw":12.399588},{"c":12.385,"h":12.385,"l":12.29,"n":136,"o":12.32,"t":"2026-09-29T14:45:00Z","v":5806,"vw":12.337079},{"c":12.45,"h":12.45,"l":12.29,"n":300,"o":12.36,"t":"2026-09-29T15:00:00Z","v":18332,"vw":12.364141},{"c":12.35,"h":12.48,"l":12.35,"n":294,"o":12.43,"t":"2026-09-29T15:15:00Z","v":23076,"vw":12.423548},{"c":12.47,"h":12.47,"l":12.35,"n":254,"o":12.35,"t":"2026-09-29T15:30:00Z","v":20957,"vw":12.407471},{"c":12.43,"h":12.51,"l":12.42,"n":290,"o":12.43,"t":"2026-09-29T15:45:00Z","v":21157,"vw":12.451813},{"c":12.43,"h":12.48,"l":12.4,"n":362,"o":12.42,"t":"2026-09-29T16:00:00Z","v":77155,"vw":12.408738},{"c":12.5,"h":12.5,"l":12.42,"n":266,"o":12.42,"t":"2026-09-29T16:15:00Z","v":13372,"vw":12.458574},{"c":12.485,"h":12.53,"l":12.48,"n":232,"o":12.5,"t":"2026-09-29T16:30:00Z","v":18446,"vw":12.510814},{"c":12.39,"h":12.485,"l":12.37,"n":316,"o":12.485,"t":"2026-09-29T16:45:00Z","v":14663,"vw":12.419587},{"c":12.32,"h":12.4,"l":12.315,"n":238,"o":12.4,"t":"2026-09-29T17:00:00Z","v":12438,"vw":12.363434},{"c":12.38,"h":12.38,"l":12.31,"n":248,"o":12.31,"t":"2026-09-29T17:15:00Z","v":15795,"vw":12.333914},{"c":12.46,"h":12.46,"l":12.38,"n":187,"o":12.4,"t":"2026-09-29T17:30:00Z","v":10041,"vw":12.426672},{"c":12.495,"h":12.54,"l":12.45,"n":533,"o":12.46,"t":"2026-09-29T17:45:00Z","v":43361,"vw":12.483302},{"c":12.555,"h":12.59,"l":12.51,"n":398,"o":12.51,"t":"2026-09-29T18:00:00Z","v":18719,"vw":12.549393},{"c":12.62,"h":12.62,"l":12.56,"n":429,"o":12.56,"t":"2026-09-29T18:15:00Z","v":24078,"vw":12.594737},{"c":12.7,"h":12.725,"l":12.6,"n":719,"o":12.62,"t":"2026-09-29T18:30:00Z","v":53793,"vw":12.67342},{"c":12.685,"h":12.75,"l":12.685,"n":609,"o":12.71,"t":"2026-09-29T18:45:00Z","v":51246,"vw":12.717848},{"c":12.73,"h":12.73,"l":12.635,"n":547,"o":12.685,"t":"2026-09-29T19:00:00Z","v":31384,"vw":12.670775},{"c":12.75,"h":12.765,"l":12.71,"n":838,"o":12.725,"t":"2026-09-29T19:15:00Z","v":60109,"vw":12.742003},{"c":12.76,"h":12.77,"l":12.65,"n":1023,"o":12.745,"t":"2026-09-29T19:30:00Z","v":58133,"vw":12.720667},{"c":12.685,"h":12.785,"l":12.67,"n":2353,"o":12.755,"t":"2026-09-29T19:45:00Z","v":147397,"vw":12.730109},{"c":12.68,"h":12.68,"l":12.68,"n":21,"o":12.68,"t":"2026-09-29T20:00:00Z","v":89692,"vw":12.68},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-09-30T08:00:00Z","v":293,"vw":12.69},{"c":12.71,"h":12.83,"l":12.639,"n":236,"o":12.78,"t":"2026-09-30T13:30:00Z","v":17486,"vw":12.752107},{"c":12.595,"h":12.7,"l":12.585,"n":172,"o":12.7,"t":"2026-09-30T13:45:00Z","v":10622,"vw":12.651528},{"c":12.57,"h":12.63,"l":12.535,"n":181,"o":12.59,"t":"2026-09-30T14:00:00Z","v":14350,"vw":12.590549},{"c":12.43,"h":12.56,"l":12.43,"n":162,"o":12.55,"t":"2026-09-30T14:15:00Z","v":14356,"vw":12.532847},{"c":12.38,"h":12.45,"l":12.38,"n":122,"o":12.43,"t":"2026-09-30T14:30:00Z","v":6253,"vw":12.413331},{"c":12.46,"h":12.46,"l":12.375,"n":132,"o":12.3875,"t":"2026-09-30T14:45:00Z","v":7751,"vw":12.40156},{"c":12.45,"h":12.51,"l":12.445,"n":163,"o":12.445,"t":"2026-09-30T15:00:00Z","v":10991,"vw":12.472493},{"c":12.43,"h":12.47,"l":12.38,"n":382,"o":12.47,"t":"2026-09-30T15:15:00Z","v":23543,"vw":12.423258},{"c":12.32,"h":12.43,"l":12.29,"n":215,"o":12.43,"t":"2026-09-30T15:30:00Z","v":15454,"vw":12.334941},{"c":12.319,"h":12.34,"l":12.26,"n":145,"o":12.295,"t":"2026-09-30T15:45:00Z","v":8233,"vw":12.291702},{"c":12.29,"h":12.39,"l":12.29,"n":278,"o":12.34,"t":"2026-09-30T16:00:00Z","v":23754,"vw":12.337828},{"c":12.44,"h":12.44,"l":12.27,"n":167,"o":12.275,"t":"2026-09-30T16:15:00Z","v":9095,"vw":12.356348},{"c":12.36,"h":12.45,"l":12.34,"n":206,"o":12.45,"t":"2026-09-30T16:30:00Z","v":13846,"vw":12.39366},{"c":12.3,"h":12.36,"l":12.29,"n":180,"o":12.33,"t":"2026-09-30T16:45:00Z","v":11013,"vw":12.315842},{"c":12.25,"h":12.32,"l":12.24,"n":247,"o":12.3,"t":"2026-09-30T17:00:00Z","v":17852,"vw":12.282766},{"c":12.3,"h":12.3,"l":12.18,"n":277,"o":12.2497,"t":"2026-09-30T17:15:00Z","v":15265,"vw":12.236944},{"c":12.32,"h":12.33,"l":12.28,"n":127,"o":12.31,"t":"2026-09-30T17:30:00Z","v":9729,"vw":12.303886},{"c":12.32,"h":12.33,"l":12.26,"n":229,"o":12.29,"t":"2026-09-30T17:45:00Z","v":11951,"vw":12.295441},{"c":12.295,"h":12.32,"l":12.28,"n":66,"o":12.31,"t":"2026-09-30T18:00:00Z","v":2477,"vw":12.297308},{"c":12.31,"h":12.32,"l":12.24,"n":271,"o":12.29,"t":"2026-09-30T18:15:00Z","v":20509,"vw":12.274223},{"c":12.26,"h":12.31,"l":12.25,"n":158,"o":12.2802,"t":"2026-09-30T18:30:00Z","v":9687,"vw":12.275208},{"c":12.22,"h":12.26,"l":12.21,"n":297,"o":12.26,"t":"2026-09-30T18:45:00Z","v":18555,"vw":12.230893},{"c":12.215,"h":12.27,"l":12.215,"n":423,"o":12.22,"t":"2026-09-30T19:00:00Z","v":38103,"vw":12.237886},{"c":12.31,"h":12.33,"l":12.22,"n":412,"o":12.22,"t":"2026-09-30T19:15:00Z","v":32393,"vw":12.278721},{"c":12.33,"h":12.37,"l":12.3,"n":626,"o":12.31,"t":"2026-09-30T19:30:00Z","v":42931,"vw":12.338652},{"c":12.345,"h":12.4,"l":12.3,"n":2562,"o":12.33,"t":"2026-09-30T19:45:00Z","v":204050,"vw":12.3462},{"c":12.33,"h":12.33,"l":12.31,"n":24,"o":12.31,"t":"2026-09-30T20:00:00Z","v":191947,"vw":12.329975},{"c":12.37,"h":12.37,"l":12.37,"n":2,"o":12.37,"t":"2026-09-30T23:30:00Z","v":912,"vw":12.37},{"c":12.03,"h":12.49,"l":11.969,"n":309,"o":12.25,"t":"2026-10-01T13:30:00Z","v":30036,"vw":12.26109},{"c":12.3,"h":12.41,"l":12.03,"n":450,"o":12.03,"t":"2026-10-01T13:45:00Z","v":51801,"vw":12.192279},{"c":12.27,"h":12.35,"l":12.19,"n":233,"o":12.3,"t":"2026-10-01T14:00:00Z","v":14083,"vw":12.277429},{"c":12.2,"h":12.285,"l":12.18,"n":148,"o":12.22,"t":"2026-10-01T14:15:00Z","v":11257,"vw":12.231055},{"c":12.27,"h":12.28,"l":12.17,"n":176,"o":12.2,"t":"2026-10-01T14:30:00Z","v":9594,"vw":12.246637},{"c":12.25,"h":12.3,"l":12.17,"n":256,"o":12.285,"t":"2026-10-01T14:45:00Z","v":16539,"vw":12.243156},{"c":12.185,"h":12.265,"l":12.185,"n":205,"o":12.265,"t":"2026-10-01T15:00:00Z","v":10831,"vw":12.211911},{"c":12.32,"h":12.36,"l":12.17,"n":271,"o":12.185,"t":"2026-10-01T15:15:00Z","v":13723,"vw":12.290332},{"c":12.33,"h":12.42,"l":12.285,"n":276,"o":12.34,"t":"2026-10-01T15:30:00Z","v":17975,"vw":12.35833},{"c":12.47,"h":12.48,"l":12.34,"n":188,"o":12.35,"t":"2026-10-01T15:45:00Z","v":10867,"vw":12.423682},{"c":12.41,"h":12.52,"l":12.41,"n":379,"o":12.475,"t":"2026-10-01T16:00:00Z","v":20742,"vw":12.473083},{"c":12.59,"h":12.625,"l":12.43,"n":367,"o":12.44,"t":"2026-10-01T16:15:00Z","v":29135,"vw":12.549612},{"c":12.8,"h":12.815,"l":12.6,"n":1036,"o":12.61,"t":"2026-10-01T16:30:00Z","v":76360,"vw":12.69164},{"c":12.79,"h":12.83,"l":12.75,"n":650,"o":12.8,"t":"2026-10-01T16:45:00Z","v":39794,"vw":12.805533},{"c":12.81,"h":12.84,"l":12.74,"n":483,"o":12.8,"t":"2026-10-01T17:00:00Z","v":22656,"vw":12.807221},{"c":12.895,"h":12.91,"l":12.79,"n":228,"o":12.805,"t":"2026-10-01T17:15:00Z","v":10289,"vw":12.869106},{"c":12.97,"h":13,"l":12.9,"n":569,"o":12.9,"t":"2026-10-01T17:30:00Z","v":29116,"vw":12.956322},{"c":12.86,"h":13,"l":12.8105,"n":432,"o":12.97,"t":"2026-10-01T17:45:00Z","v":24021,"vw":12.924841},{"c":12.85,"h":12.88,"l":12.79,"n":252,"o":12.88,"t":"2026-10-01T18:00:00Z","v":9392,"vw":12.830886},{"c":12.89,"h":12.91,"l":12.86,"n":308,"o":12.86,"t":"2026-10-01T18:15:00Z","v":12961,"vw":12.88856},{"c":12.85,"h":12.91,"l":12.815,"n":323,"o":12.91,"t":"2026-10-01T18:30:00Z","v":24865,"vw":12.846702},{"c":12.91,"h":12.91,"l":12.835,"n":315,"o":12.86,"t":"2026-10-01T18:45:00Z","v":18756,"vw":12.866491},{"c":12.82,"h":12.905,"l":12.72,"n":788,"o":12.88,"t":"2026-10-01T19:00:00Z","v":53741,"vw":12.769105},{"c":12.92,"h":13,"l":12.815,"n":1083,"o":12.815,"t":"2026-10-01T19:15:00Z","v":87477,"vw":12.906489},{"c":12.79,"h":12.925,"l":12.72,"n":2426,"o":12.925,"t":"2026-10-01T19:30:00Z","v":188797,"vw":12.780499},{"c":12.455,"h":12.86,"l":12.4,"n":7333,"o":12.79,"t":"2026-10-01T19:45:00Z","v":684105,"vw":12.538759},{"c":12.46,"h":12.46,"l":12.46,"n":18,"o":12.46,"t":"2026-10-01T20:00:00Z","v":679872,"vw":12.46},{"c":12.7,"h":12.7,"l":12.7,"n":19,"o":12.7,"t":"2026-10-02T12:30:00Z","v":956,"vw":12.7},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-02T13:15:00Z","v":101,"vw":13.02},{"c":13.395,"h":13.47,"l":12.92,"n":252,"o":12.95,"t":"2026-10-02T13:30:00Z","v":34309,"vw":13.164899},{"c":13.06,"h":13.47,"l":13.06,"n":459,"o":13.415,"t":"2026-10-02T13:45:00Z","v":71909,"vw":13.286977},{"c":13.25,"h":13.3,"l":13,"n":738,"o":13.05,"t":"2026-10-02T14:00:00Z","v":101895,"vw":13.134118},{"c":13.33,"h":13.375,"l":13.27,"n":481,"o":13.27,"t":"2026-10-02T14:15:00Z","v":37704,"vw":13.321055},{"c":13.325,"h":13.37,"l":13.23,"n":528,"o":13.33,"t":"2026-10-02T14:30:00Z","v":38867,"vw":13.302041},{"c":13.515,"h":13.595,"l":13.35,"n":678,"o":13.35,"t":"2026-10-02T14:45:00Z","v":53631,"vw":13.480346},{"c":13.57,"h":13.585,"l":13.49,"n":462,"o":13.51,"t":"2026-10-02T15:00:00Z","v":24571,"vw":13.53743},{"c":13.8,"h":13.8,"l":13.57,"n":796,"o":13.58,"t":"2026-10-02T15:15:00Z","v":49751,"vw":13.684438},{"c":13.885,"h":13.91,"l":13.72,"n":494,"o":13.78,"t":"2026-10-02T15:30:00Z","v":32936,"vw":13.836446},{"c":14.07,"h":14.12,"l":13.87,"n":797,"o":13.87,"t":"2026-10-02T15:45:00Z","v":68550,"vw":14.01947},{"c":13.95,"h":14.085,"l":13.92,"n":677,"o":14.07,"t":"2026-10-02T16:00:00Z","v":44514,"vw":14.006879},{"c":13.86,"h":13.98,"l":13.83,"n":548,"o":13.95,"t":"2026-10-02T16:15:00Z","v":35218,"vw":13.912629},{"c":13.8,"h":13.87,"l":13.77,"n":424,"o":13.855,"t":"2026-10-02T16:30:00Z","v":27787,"vw":13.813146},{"c":13.77,"h":13.87,"l":13.74,"n":876,"o":13.8,"t":"2026-10-02T16:45:00Z","v":114390,"vw":13.813136},{"c":13.84,"h":13.9,"l":13.74,"n":438,"o":13.74,"t":"2026-10-02T17:00:00Z","v":23533,"vw":13.835599},{"c":13.83,"h":13.895,"l":13.83,"n":428,"o":13.85,"t":"2026-10-02T17:15:00Z","v":24072,"vw":13.871196},{"c":14,"h":14,"l":13.83,"n":446,"o":13.83,"t":"2026-10-02T17:30:00Z","v":20881,"vw":13.939805},{"c":13.98,"h":14.05,"l":13.96,"n":675,"o":14,"t":"2026-10-02T17:45:00Z","v":52973,"vw":14.010254},{"c":14.065,"h":14.08,"l":13.96,"n":410,"o":13.975,"t":"2026-10-02T18:00:00Z","v":30146,"vw":14.009665},{"c":14.075,"h":14.09,"l":14.06,"n":617,"o":14.08,"t":"2026-10-02T18:15:00Z","v":32961,"vw":14.073456},{"c":14.14,"h":14.14,"l":14.06,"n":719,"o":14.075,"t":"2026-10-02T18:30:00Z","v":37026,"vw":14.101688},{"c":14.14,"h":14.145,"l":14.11,"n":564,"o":14.125,"t":"2026-10-02T18:45:00Z","v":33984,"vw":14.130874},{"c":14.06,"h":14.155,"l":14.06,"n":867,"o":14.15,"t":"2026-10-02T19:00:00Z","v":56380,"vw":14.118255},{"c":13.98,"h":14.075,"l":13.98,"n":672,"o":14.055,"t":"2026-10-02T19:15:00Z","v":39907,"vw":14.027503},{"c":14.05,"h":14.0725,"l":13.93,"n":1131,"o":13.99,"t":"2026-10-02T19:30:00Z","v":84075,"vw":14.014463},{"c":14.045,"h":14.14,"l":13.9942,"n":3437,"o":14.03,"t":"2026-10-02T19:45:00Z","v":302022,"vw":14.080736},{"c":14.04,"h":14.04,"l":14.04,"n":18,"o":14.04,"t":"2026-10-02T20:00:00Z","v":192924,"vw":14.04},{"c":13.92,"h":14.1,"l":13.88,"n":372,"o":14.02,"t":"2026-10-05T13:30:00Z","v":28034,"vw":14.018467},{"c":13.92,"h":13.965,"l":13.72,"n":304,"o":13.89,"t":"2026-10-05T13:45:00Z","v":22643,"vw":13.839564},{"c":14.05,"h":14.06,"l":13.87,"n":293,"o":13.895,"t":"2026-10-05T14:00:00Z","v":18873,"vw":13.980791},{"c":14.085,"h":14.18,"l":14.07,"n":222,"o":14.07,"t":"2026-10-05T14:15:00Z","v":8105,"vw":14.12321},{"c":14.015,"h":14.075,"l":13.975,"n":301,"o":14.075,"t":"2026-10-05T14:30:00Z","v":18796,"vw":14.004387},{"c":14.05,"h":14.05,"l":13.95,"n":404,"o":14.015,"t":"2026-10-05T14:45:00Z","v":25255,"vw":13.996653},{"c":14.08,"h":14.1,"l":14.04,"n":230,"o":14.06,"t":"2026-10-05T15:00:00Z","v":7996,"vw":14.063633},{"c":14.17,"h":14.195,"l":14.095,"n":289,"o":14.095,"t":"2026-10-05T15:15:00Z","v":13264,"vw":14.146654},{"c":14.26,"h":14.26,"l":14.12,"n":440,"o":14.16,"t":"2026-10-05T15:30:00Z","v":30493,"vw":14.176071},{"c":14.345,"h":14.36,"l":14.24,"n":368,"o":14.25,"t":"2026-10-05T15:45:00Z","v":21115,"vw":14.292256},{"c":14.465,"h":14.48,"l":14.345,"n":518,"o":14.345,"t":"2026-10-05T16:00:00Z","v":28722,"vw":14.408309},{"c":14.48,"h":14.51,"l":14.43,"n":552,"o":14.47,"t":"2026-10-05T16:15:00Z","v":43005,"vw":14.482833},{"c":14.535,"h":14.54,"l":14.4596,"n":384,"o":14.475,"t":"2026-10-05T16:30:00Z","v":24234,"vw":14.503393},{"c":14.5,"h":14.55,"l":14.45,"n":435,"o":14.55,"t":"2026-10-05T16:45:00Z","v":156137,"vw":14.492898},{"c":14.28,"h":14.5,"l":14.28,"n":453,"o":14.5,"t":"2026-10-05T17:00:00Z","v":25080,"vw":14.375387},{"c":14.245,"h":14.3,"l":14.24,"n":396,"o":14.275,"t":"2026-10-05T17:15:00Z","v":25397,"vw":14.268502},{"c":14.27,"h":14.2952,"l":14.2,"n":364,"o":14.245,"t":"2026-10-05T17:30:00Z","v":18916,"vw":14.249062},{"c":14.295,"h":14.3,"l":14.24,"n":422,"o":14.26,"t":"2026-10-05T17:45:00Z","v":19256,"vw":14.26687},{"c":14.265,"h":14.31,"l":14.26,"n":340,"o":14.3,"t":"2026-10-05T18:00:00Z","v":18348,"vw":14.278491},{"c":14.2496,"h":14.29,"l":14.21,"n":540,"o":14.27,"t":"2026-10-05T18:15:00Z","v":28414,"vw":14.248222},{"c":14.285,"h":14.31,"l":14.23,"n":406,"o":14.23,"t":"2026-10-05T18:30:00Z","v":22878,"vw":14.274158},{"c":14.295,"h":14.34,"l":14.25,"n":492,"o":14.29,"t":"2026-10-05T18:45:00Z","v":25391,"vw":14.299507},{"c":14.3499,"h":14.3499,"l":14.225,"n":634,"o":14.31,"t":"2026-10-05T19:00:00Z","v":36924,"vw":14.271356},{"c":14.27,"h":14.35,"l":14.24,"n":574,"o":14.32,"t":"2026-10-05T19:15:00Z","v":34049,"vw":14.292364},{"c":14.21,"h":14.27,"l":14.13,"n":1027,"o":14.27,"t":"2026-10-05T19:30:00Z","v":77529,"vw":14.194999},{"c":14,"h":14.21,"l":13.98,"n":2806,"o":14.21,"t":"2026-10-05T19:45:00Z","v":198093,"vw":14.082981},{"c":13.99,"h":13.99,"l":13.99,"n":36,"o":13.99,"t":"2026-10-05T20:00:00Z","v":155048,"vw":13.99},{"c":14.155,"h":14.195,"l":14.07,"n":162,"o":14.16,"t":"2026-10-06T13:30:00Z","v":24268,"vw":14.149026},{"c":14.255,"h":14.26,"l":14.155,"n":101,"o":14.155,"t":"2026-10-06T13:45:00Z","v":14057,"vw":14.20592},{"c":14.32,"h":14.4,"l":14.3,"n":145,"o":14.3,"t":"2026-10-06T14:00:00Z","v":6878,"vw":14.337768},{"c":14.25,"h":14.36,"l":14.25,"n":216,"o":14.34,"t":"2026-10-06T14:15:00Z","v":13684,"vw":14.311534},{"c":14.28,"h":14.3,"l":14.21,"n":97,"o":14.25,"t":"2026-10-06T14:30:00Z","v":4255,"vw":14.26},{"c":14.23,"h":14.3,"l":14.22,"n":111,"o":14.3,"t":"2026-10-06T14:45:00Z","v":5465,"vw":14.251277},{"c":14.31,"h":14.31,"l":14.2035,"n":191,"o":14.235,"t":"2026-10-06T15:00:00Z","v":9498,"vw":14.245929},{"c":14.265,"h":14.31,"l":14.265,"n":138,"o":14.31,"t":"2026-10-06T15:15:00Z","v":6556,"vw":14.296505},{"c":14.15,"h":14.25,"l":14.15,"n":343,"o":14.25,"t":"2026-10-06T15:30:00Z","v":32223,"vw":14.199232},{"c":14.125,"h":14.18,"l":14.12,"n":228,"o":14.15,"t":"2026-10-06T15:45:00Z","v":12304,"vw":14.14492},{"c":14.19,"h":14.19,"l":14.13,"n":185,"o":14.13,"t":"2026-10-06T16:00:00Z","v":9036,"vw":14.151442},{"c":14.21,"h":14.21,"l":14.155,"n":204,"o":14.175,"t":"2026-10-06T16:15:00Z","v":8844,"vw":14.185243},{"c":14.21,"h":14.23,"l":14.18,"n":172,"o":14.2,"t":"2026-10-06T16:30:00Z","v":10530,"vw":14.206547},{"c":14.22,"h":14.22,"l":14.2,"n":208,"o":14.21,"t":"2026-10-06T16:45:00Z","v":11551,"vw":14.212424},{"c":14.23,"h":14.24,"l":14.21,"n":289,"o":14.22,"t":"2026-10-06T17:00:00Z","v":12892,"vw":14.222582},{"c":14.18,"h":14.23,"l":14.16,"n":230,"o":14.22,"t":"2026-10-06T17:15:00Z","v":12483,"vw":14.2002},{"c":14.19,"h":14.2,"l":14.164,"n":144,"o":14.18,"t":"2026-10-06T17:30:00Z","v":7439,"vw":14.177718},{"c":14.17,"h":14.21,"l":14.17,"n":187,"o":14.2,"t":"2026-10-06T17:45:00Z","v":8358,"vw":14.198418},{"c":14.17,"h":14.185,"l":14.17,"n":132,"o":14.17,"t":"2026-10-06T18:00:00Z","v":4912,"vw":14.179815},{"c":14.0544,"h":14.18,"l":14.0544,"n":254,"o":14.1799,"t":"2026-10-06T18:15:00Z","v":11332,"vw":14.132146},{"c":14.06,"h":14.07,"l":14.03,"n":207,"o":14.07,"t":"2026-10-06T18:30:00Z","v":9235,"vw":14.048861},{"c":14.035,"h":14.06,"l":14.02,"n":217,"o":14.06,"t":"2026-10-06T18:45:00Z","v":10154,"vw":14.035348},{"c":14.04,"h":14.07,"l":14.02,"n":251,"o":14.02,"t":"2026-10-06T19:00:00Z","v":9385,"vw":14.049753},{"c":14.01,"h":14.09,"l":14.005,"n":429,"o":14.04,"t":"2026-10-06T19:15:00Z","v":19930,"vw":14.050585},{"c":13.98,"h":14.025,"l":13.965,"n":584,"o":14.01,"t":"2026-10-06T19:30:00Z","v":26102,"vw":13.991341},{"c":13.87,"h":13.99,"l":13.87,"n":1682,"o":13.99,"t":"2026-10-06T19:45:00Z","v":103874,"vw":13.915887},{"c":13.87,"h":13.87,"l":13.87,"n":12,"o":13.87,"t":"2026-10-06T20:00:00Z","v":97190,"vw":13.87},{"c":13.705,"h":13.79,"l":13.49,"n":362,"o":13.57,"t":"2026-10-07T13:30:00Z","v":34941,"vw":13.642032},{"c":13.69,"h":13.76,"l":13.65,"n":227,"o":13.7,"t":"2026-10-07T13:45:00Z","v":10229,"vw":13.715767},{"c":13.59,"h":13.73,"l":13.59,"n":357,"o":13.73,"t":"2026-10-07T14:00:00Z","v":15651,"vw":13.634601},{"c":13.6,"h":13.625,"l":13.5143,"n":307,"o":13.61,"t":"2026-10-07T14:15:00Z","v":11181,"vw":13.564452},{"c":13.49,"h":13.59,"l":13.49,"n":376,"o":13.59,"t":"2026-10-07T14:30:00Z","v":12277,"vw":13.550408},{"c":13.475,"h":13.5,"l":13.42,"n":247,"o":13.5,"t":"2026-10-07T14:45:00Z","v":10497,"vw":13.462685},{"c":13.46,"h":13.52,"l":13.43,"n":253,"o":13.475,"t":"2026-10-07T15:00:00Z","v":14706,"vw":13.47019},{"c":13.405,"h":13.46,"l":13.4,"n":169,"o":13.46,"t":"2026-10-07T15:15:00Z","v":10820,"vw":13.429761},{"c":13.46,"h":13.46,"l":13.395,"n":269,"o":13.42,"t":"2026-10-07T15:30:00Z","v":14565,"vw":13.425473},{"c":13.495,"h":13.495,"l":13.43,"n":313,"o":13.45,"t":"2026-10-07T15:45:00Z","v":12769,"vw":13.457817},{"c":13.53,"h":13.53,"l":13.5,"n":187,"o":13.51,"t":"2026-10-07T16:00:00Z","v":8482,"vw":13.512779},{"c":13.525,"h":13.55,"l":13.515,"n":269,"o":13.545,"t":"2026-10-07T16:15:00Z","v":16755,"vw":13.534802},{"c":13.57,"h":13.58,"l":13.525,"n":292,"o":13.525,"t":"2026-10-07T16:30:00Z","v":13678,"vw":13.550055},{"c":13.58,"h":13.59,"l":13.54,"n":235,"o":13.57,"t":"2026-10-07T16:45:00Z","v":15355,"vw":13.562894},{"c":13.64,"h":13.64,"l":13.58,"n":296,"o":13.58,"t":"2026-10-07T17:00:00Z","v":13080,"vw":13.60758},{"c":13.62,"h":13.645,"l":13.615,"n":256,"o":13.64,"t":"2026-10-07T17:15:00Z","v":11570,"vw":13.633444},{"c":13.76,"h":13.76,"l":13.615,"n":314,"o":13.62,"t":"2026-10-07T17:30:00Z","v":18003,"vw":13.678374},{"c":13.72,"h":13.76,"l":13.72,"n":139,"o":13.76,"t":"2026-10-07T17:45:00Z","v":5687,"vw":13.736756},{"c":13.62,"h":13.72,"l":13.62,"n":355,"o":13.72,"t":"2026-10-07T18:00:00Z","v":20701,"vw":13.681675},{"c":13.74,"h":13.77,"l":13.63,"n":416,"o":13.63,"t":"2026-10-07T18:15:00Z","v":27051,"vw":13.712995},{"c":13.7,"h":13.75,"l":13.69,"n":363,"o":13.74,"t":"2026-10-07T18:30:00Z","v":16935,"vw":13.729162},{"c":13.67,"h":13.7,"l":13.66,"n":393,"o":13.7,"t":"2026-10-07T18:45:00Z","v":22145,"vw":13.680366},{"c":13.685,"h":13.7,"l":13.66,"n":485,"o":13.67,"t":"2026-10-07T19:00:00Z","v":25131,"vw":13.679505},{"c":13.75,"h":13.76,"l":13.68,"n":606,"o":13.69,"t":"2026-10-07T19:15:00Z","v":30939,"vw":13.705664},{"c":13.73,"h":13.775,"l":13.705,"n":683,"o":13.74,"t":"2026-10-07T19:30:00Z","v":40555,"vw":13.741559},{"c":13.71,"h":13.73,"l":13.62,"n":1836,"o":13.73,"t":"2026-10-07T19:45:00Z","v":129340,"vw":13.680767},{"c":13.71,"h":13.71,"l":13.71,"n":21,"o":13.71,"t":"2026-10-07T20:00:00Z","v":112439,"vw":13.71},{"c":13.45,"h":13.45,"l":13.36,"n":3,"o":13.36,"t":"2026-10-08T08:00:00Z","v":484,"vw":13.422293},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-08T08:15:00Z","v":200,"vw":13.5},{"c":13.62,"h":13.62,"l":13.61,"n":6,"o":13.62,"t":"2026-10-08T08:30:00Z","v":2394,"vw":13.6183},{"c":13.62,"h":13.62,"l":13.62,"n":3,"o":13.62,"t":"2026-10-08T08:45:00Z","v":1149,"vw":13.62},{"c":13.58,"h":13.62,"l":13.48,"n":4,"o":13.5,"t":"2026-10-08T09:00:00Z","v":1124,"vw":13.564626},{"c":13.58,"h":13.58,"l":13.58,"n":3,"o":13.58,"t":"2026-10-08T09:15:00Z","v":1224,"vw":13.58},{"c":13.3,"h":13.7,"l":13.3,"n":17,"o":13.45,"t":"2026-10-08T13:30:00Z","v":7052,"vw":13.445881},{"c":13.46,"h":13.46,"l":13.35,"n":175,"o":13.37,"t":"2026-10-08T13:45:00Z","v":11572,"vw":13.388262},{"c":13.57,"h":13.7287,"l":13.47,"n":318,"o":13.47,"t":"2026-10-08T14:00:00Z","v":25726,"vw":13.617637},{"c":13.61,"h":13.64,"l":13.55,"n":199,"o":13.5882,"t":"2026-10-08T14:15:00Z","v":14081,"vw":13.602542},{"c":13.485,"h":13.61,"l":13.485,"n":218,"o":13.605,"t":"2026-10-08T14:30:00Z","v":13595,"vw":13.578744},{"c":13.5,"h":13.525,"l":13.4501,"n":119,"o":13.5099,"t":"2026-10-08T14:45:00Z","v":8069,"vw":13.503257},{"c":13.44,"h":13.49,"l":13.42,"n":127,"o":13.48,"t":"2026-10-08T15:00:00Z","v":9314,"vw":13.449133},{"c":13.45,"h":13.47,"l":13.42,"n":224,"o":13.4599,"t":"2026-10-08T15:15:00Z","v":18576,"vw":13.446461},{"c":13.42,"h":13.45,"l":13.39,"n":200,"o":13.44,"t":"2026-10-08T15:30:00Z","v":12019,"vw":13.419804},{"c":13.45,"h":13.45,"l":13.42,"n":206,"o":13.43,"t":"2026-10-08T15:45:00Z","v":8460,"vw":13.438376},{"c":13.445,"h":13.46,"l":13.425,"n":257,"o":13.46,"t":"2026-10-08T16:00:00Z","v":12513,"vw":13.450444},{"c":13.39,"h":13.59,"l":13.39,"n":287,"o":13.43,"t":"2026-10-08T16:15:00Z","v":19675,"vw":13.492123},{"c":13.325,"h":13.451,"l":13.325,"n":352,"o":13.41,"t":"2026-10-08T16:30:00Z","v":30663,"vw":13.403109},{"c":13.27,"h":13.35,"l":13.23,"n":405,"o":13.33,"t":"2026-10-08T16:45:00Z","v":53721,"vw":13.280976},{"c":13.35,"h":13.39,"l":13.1701,"n":301,"o":13.265,"t":"2026-10-08T17:00:00Z","v":14621,"vw":13.260356},{"c":13.405,"h":13.44,"l":13.325,"n":517,"o":13.34,"t":"2026-10-08T17:15:00Z","v":37568,"vw":13.381468},{"c":13.36,"h":13.425,"l":13.33,"n":448,"o":13.38,"t":"2026-10-08T17:30:00Z","v":24382,"vw":13.364323},{"c":13.35,"h":13.37,"l":13.28,"n":312,"o":13.35,"t":"2026-10-08T17:45:00Z","v":13823,"vw":13.336758},{"c":13.335,"h":13.355,"l":13.29,"n":212,"o":13.355,"t":"2026-10-08T18:00:00Z","v":10415,"vw":13.320265},{"c":13.41,"h":13.42,"l":13.335,"n":448,"o":13.335,"t":"2026-10-08T18:15:00Z","v":22033,"vw":13.375617},{"c":13.375,"h":13.42,"l":13.37,"n":363,"o":13.41,"t":"2026-10-08T18:30:00Z","v":20547,"vw":13.396186},{"c":13.34,"h":13.38,"l":13.32,"n":362,"o":13.375,"t":"2026-10-08T18:45:00Z","v":19437,"vw":13.344216},{"c":13.37,"h":13.395,"l":13.315,"n":384,"o":13.34,"t":"2026-10-08T19:00:00Z","v":22532,"vw":13.356855},{"c":13.33,"h":13.4192,"l":13.325,"n":523,"o":13.385,"t":"2026-10-08T19:15:00Z","v":29553,"vw":13.373309},{"c":13.33,"h":13.368,"l":13.29,"n":720,"o":13.33,"t":"2026-10-08T19:30:00Z","v":45050,"vw":13.338826},{"c":13.42,"h":13.46,"l":13.33,"n":1623,"o":13.335,"t":"2026-10-08T19:45:00Z","v":115310,"vw":13.406401},{"c":13.41,"h":13.41,"l":13.41,"n":29,"o":13.41,"t":"2026-10-08T20:00:00Z","v":255780,"vw":13.41},{"c":13.285,"h":13.575,"l":13.28,"n":76,"o":13.5,"t":"2026-10-09T13:30:00Z","v":9711,"vw":13.438869},{"c":13.33,"h":13.33,"l":13.275,"n":124,"o":13.285,"t":"2026-10-09T13:45:00Z","v":5152,"vw":13.304211},{"c":13.265,"h":13.405,"l":13.26,"n":109,"o":13.345,"t":"2026-10-09T14:00:00Z","v":6092,"vw":13.35499},{"c":13.21,"h":13.27,"l":13.21,"n":89,"o":13.25,"t":"2026-10-09T14:15:00Z","v":3310,"vw":13.235864},{"c":13.2,"h":13.24,"l":13.18,"n":53,"o":13.23,"t":"2026-10-09T14:30:00Z","v":1965,"vw":13.206667},{"c":13.26,"h":13.28,"l":13.24,"n":41,"o":13.25,"t":"2026-10-09T14:45:00Z","v":1901,"vw":13.259003},{"c":13.33,"h":13.34,"l":13.28,"n":99,"o":13.3,"t":"2026-10-09T15:00:00Z","v":4877,"vw":13.310413},{"c":13.355,"h":13.42,"l":13.33,"n":96,"o":13.35,"t":"2026-10-09T15:15:00Z","v":4903,"vw":13.3763},{"c":13.26,"h":13.31,"l":13.26,"n":53,"o":13.31,"t":"2026-10-09T15:30:00Z","v":1589,"vw":13.289286},{"c":13.17,"h":13.27,"l":13.17,"n":286,"o":13.27,"t":"2026-10-09T15:45:00Z","v":38029,"vw":13.185162},{"c":13.15,"h":13.16,"l":13.1,"n":149,"o":13.16,"t":"2026-10-09T16:00:00Z","v":9909,"vw":13.126839},{"c":13.19,"h":13.19,"l":13.14,"n":244,"o":13.14,"t":"2026-10-09T16:15:00Z","v":17621,"vw":13.156874},{"c":13.16,"h":13.23,"l":13.16,"n":148,"o":13.2,"t":"2026-10-09T16:30:00Z","v":4410,"vw":13.196913},{"c":13.19,"h":13.19,"l":13.17,"n":143,"o":13.17,"t":"2026-10-09T16:45:00Z","v":5530,"vw":13.178403},{"c":13.21,"h":13.21,"l":13.1806,"n":93,"o":13.19,"t":"2026-10-09T17:00:00Z","v":2736,"vw":13.20255},{"c":13.245,"h":13.265,"l":13.22,"n":196,"o":13.22,"t":"2026-10-09T17:15:00Z","v":9200,"vw":13.245359},{"c":13.17,"h":13.265,"l":13.17,"n":144,"o":13.245,"t":"2026-10-09T17:30:00Z","v":7198,"vw":13.22193},{"c":13.24,"h":13.24,"l":13.17,"n":91,"o":13.17,"t":"2026-10-09T17:45:00Z","v":3417,"vw":13.206531},{"c":13.275,"h":13.28,"l":13.27,"n":28,"o":13.27,"t":"2026-10-09T18:00:00Z","v":726,"vw":13.275},{"c":13.27,"h":13.285,"l":13.27,"n":75,"o":13.28,"t":"2026-10-09T18:15:00Z","v":2186,"vw":13.279476},{"c":13.265,"h":13.27,"l":13.25,"n":177,"o":13.26,"t":"2026-10-09T18:30:00Z","v":7183,"vw":13.260262},{"c":13.27,"h":13.3,"l":13.27,"n":213,"o":13.27,"t":"2026-10-09T18:45:00Z","v":9134,"vw":13.274732},{"c":13.21,"h":13.26,"l":13.2,"n":265,"o":13.26,"t":"2026-10-09T19:00:00Z","v":10462,"vw":13.221958},{"c":13.23,"h":13.26,"l":13.19,"n":333,"o":13.2,"t":"2026-10-09T19:15:00Z","v":14708,"vw":13.2243},{"c":13.225,"h":13.25,"l":13.19,"n":553,"o":13.225,"t":"2026-10-09T19:30:00Z","v":31193,"vw":13.220978},{"c":13.21,"h":13.25,"l":13.195,"n":1453,"o":13.22,"t":"2026-10-09T19:45:00Z","v":91384,"vw":13.22909},{"c":13.2,"h":13.2,"l":13.2,"n":11,"o":13.2,"t":"2026-10-09T20:00:00Z","v":104989,"vw":13.2},{"c":13.055,"h":13.15,"l":12.8332,"n":181,"o":13.02,"t":"2026-10-12T13:30:00Z","v":68571,"vw":13.020891},{"c":12.95,"h":13.04,"l":12.935,"n":119,"o":13.01,"t":"2026-10-12T13:45:00Z","v":7803,"vw":12.993148},{"c":13.02,"h":13.02,"l":12.8886,"n":107,"o":12.8886,"t":"2026-10-12T14:00:00Z","v":4738,"vw":12.98417},{"c":13.01,"h":13.035,"l":12.98,"n":156,"o":12.98,"t":"2026-10-12T14:15:00Z","v":9695,"vw":13.001428},{"c":13.135,"h":13.16,"l":13.01,"n":209,"o":13.01,"t":"2026-10-12T14:30:00Z","v":15546,"vw":13.119375},{"c":13.17,"h":13.19,"l":13.13,"n":225,"o":13.135,"t":"2026-10-12T14:45:00Z","v":9965,"vw":13.160611},{"c":13.15,"h":13.19,"l":13.145,"n":194,"o":13.16,"t":"2026-10-12T15:00:00Z","v":12080,"vw":13.155675},{"c":13.22,"h":13.23,"l":13.15,"n":129,"o":13.15,"t":"2026-10-12T15:15:00Z","v":6105,"vw":13.199222},{"c":13.3,"h":13.3,"l":13.239,"n":190,"o":13.24,"t":"2026-10-12T15:30:00Z","v":8423,"vw":13.271554},{"c":13.24,"h":13.3,"l":13.23,"n":205,"o":13.29,"t":"2026-10-12T15:45:00Z","v":11399,"vw":13.274183},{"c":13.2,"h":13.25,"l":13.2,"n":188,"o":13.25,"t":"2026-10-12T16:00:00Z","v":14176,"vw":13.228276},{"c":13.2,"h":13.225,"l":13.18,"n":306,"o":13.22,"t":"2026-10-12T16:15:00Z","v":21838,"vw":13.196556},{"c":13.18,"h":13.21,"l":13.17,"n":218,"o":13.2,"t":"2026-10-12T16:30:00Z","v":12081,"vw":13.186875},{"c":13.19,"h":13.19,"l":13.18,"n":186,"o":13.18,"t":"2026-10-12T16:45:00Z","v":8907,"vw":13.182526},{"c":13.22,"h":13.23,"l":13.2,"n":197,"o":13.2,"t":"2026-10-12T17:00:00Z","v":11171,"vw":13.214009},{"c":13.22,"h":13.225,"l":13.2,"n":206,"o":13.225,"t":"2026-10-12T17:15:00Z","v":9818,"vw":13.217688},{"c":13.25,"h":13.25,"l":13.23,"n":259,"o":13.23,"t":"2026-10-12T17:30:00Z","v":11677,"vw":13.246588},{"c":13.3,"h":13.3,"l":13.25,"n":234,"o":13.25,"t":"2026-10-12T17:45:00Z","v":9578,"vw":13.271143},{"c":13.29,"h":13.3,"l":13.275,"n":358,"o":13.29,"t":"2026-10-12T18:00:00Z","v":18293,"vw":13.287616},{"c":13.27,"h":13.29,"l":13.26,"n":261,"o":13.28,"t":"2026-10-12T18:15:00Z","v":12372,"vw":13.277971},{"c":13.295,"h":13.295,"l":13.27,"n":193,"o":13.27,"t":"2026-10-12T18:30:00Z","v":7556,"vw":13.284264},{"c":13.26,"h":13.3,"l":13.24,"n":422,"o":13.295,"t":"2026-10-12T18:45:00Z","v":23865,"vw":13.261577},{"c":13.24,"h":13.28,"l":13.24,"n":417,"o":13.26,"t":"2026-10-12T19:00:00Z","v":14457,"vw":13.261205},{"c":13.25,"h":13.28,"l":13.24,"n":602,"o":13.24,"t":"2026-10-12T19:15:00Z","v":150662,"vw":13.256972},{"c":13.26,"h":13.28,"l":13.245,"n":508,"o":13.25,"t":"2026-10-12T19:30:00Z","v":25433,"vw":13.257989},{"c":13.17,"h":13.27,"l":13.16,"n":1773,"o":13.26,"t":"2026-10-12T19:45:00Z","v":124648,"vw":13.201718},{"c":13.17,"h":13.17,"l":13.17,"n":13,"o":13.17,"t":"2026-10-12T20:00:00Z","v":130431,"vw":13.17},{"c":13.195,"h":13.31,"l":13.17,"n":16,"o":13.17,"t":"2026-10-13T13:30:00Z","v":5108,"vw":13.179679},{"c":13.285,"h":13.37,"l":13.25,"n":201,"o":13.26,"t":"2026-10-13T13:45:00Z","v":8249,"vw":13.314636},{"c":13.38,"h":13.38,"l":13.285,"n":111,"o":13.31,"t":"2026-10-13T14:00:00Z","v":4639,"vw":13.347871},{"c":13.36,"h":13.4,"l":13.3,"n":140,"o":13.385,"t":"2026-10-13T14:15:00Z","v":7336,"vw":13.352646},{"c":13.3,"h":13.31,"l":13.24,"n":153,"o":13.31,"t":"2026-10-13T14:30:00Z","v":4869,"vw":13.282492},{"c":13.29,"h":13.3,"l":13.2101,"n":167,"o":13.26,"t":"2026-10-13T14:45:00Z","v":6930,"vw":13.235204},{"c":13.31,"h":13.32,"l":13.29,"n":138,"o":13.295,"t":"2026-10-13T15:00:00Z","v":4567,"vw":13.309271},{"c":13.31,"h":13.31,"l":13.26,"n":123,"o":13.3,"t":"2026-10-13T15:15:00Z","v":3900,"vw":13.279274},{"c":13.25,"h":13.31,"l":13.25,"n":122,"o":13.3,"t":"2026-10-13T15:30:00Z","v":3598,"vw":13.289733},{"c":13.24,"h":13.25,"l":13.21,"n":218,"o":13.25,"t":"2026-10-13T15:45:00Z","v":7543,"vw":13.227383},{"c":13.295,"h":13.305,"l":13.26,"n":151,"o":13.26,"t":"2026-10-13T16:00:00Z","v":4967,"vw":13.285015},{"c":13.355,"h":13.36,"l":13.31,"n":161,"o":13.31,"t":"2026-10-13T16:15:00Z","v":4208,"vw":13.346291},{"c":13.38,"h":13.38,"l":13.36,"n":179,"o":13.36,"t":"2026-10-13T16:30:00Z","v":5941,"vw":13.375126},{"c":13.38,"h":13.425,"l":13.38,"n":182,"o":13.39,"t":"2026-10-13T16:45:00Z","v":6772,"vw":13.401973},{"c":13.36,"h":13.37,"l":13.35,"n":155,"o":13.36,"t":"2026-10-13T17:00:00Z","v":4060,"vw":13.355731},{"c":13.395,"h":13.41,"l":13.35,"n":159,"o":13.35,"t":"2026-10-13T17:15:00Z","v":6029,"vw":13.373442},{"c":13.44,"h":13.45,"l":13.41,"n":163,"o":13.41,"t":"2026-10-13T17:30:00Z","v":5448,"vw":13.432129},{"c":13.37,"h":13.43,"l":13.37,"n":178,"o":13.43,"t":"2026-10-13T17:45:00Z","v":6400,"vw":13.399288},{"c":13.405,"h":13.41,"l":13.33,"n":339,"o":13.37,"t":"2026-10-13T18:00:00Z","v":17931,"vw":13.371589},{"c":13.39,"h":13.405,"l":13.38,"n":153,"o":13.405,"t":"2026-10-13T18:15:00Z","v":4706,"vw":13.392905},{"c":13.42,"h":13.425,"l":13.39,"n":161,"o":13.39,"t":"2026-10-13T18:30:00Z","v":4990,"vw":13.408539},{"c":13.45,"h":13.45,"l":13.4101,"n":162,"o":13.42,"t":"2026-10-13T18:45:00Z","v":6721,"vw":13.431207},{"c":13.48,"h":13.5,"l":13.445,"n":309,"o":13.46,"t":"2026-10-13T19:00:00Z","v":10093,"vw":13.469764},{"c":13.45,"h":13.47,"l":13.45,"n":318,"o":13.47,"t":"2026-10-13T19:15:00Z","v":11980,"vw":13.460471},{"c":13.47,"h":13.51,"l":13.35,"n":987,"o":13.46,"t":"2026-10-13T19:30:00Z","v":61404,"vw":13.419858},{"c":13.48,"h":13.57,"l":13.46,"n":2390,"o":13.48,"t":"2026-10-13T19:45:00Z","v":187290,"vw":13.511807},{"c":13.47,"h":13.47,"l":13.47,"n":26,"o":13.47,"t":"2026-10-13T20:00:00Z","v":96900,"vw":13.47},{"c":13.04,"h":13.23,"l":13.04,"n":13,"o":13.15,"t":"2026-10-14T13:30:00Z","v":2943,"vw":13.14928},{"c":13.09,"h":13.18,"l":12.95,"n":203,"o":13.05,"t":"2026-10-14T13:45:00Z","v":13417,"vw":13.073433},{"c":13.03,"h":13.08,"l":12.98,"n":190,"o":13.08,"t":"2026-10-14T14:00:00Z","v":11456,"vw":13.032111},{"c":13.035,"h":13.07,"l":13.02,"n":187,"o":13.03,"t":"2026-10-14T14:15:00Z","v":11676,"vw":13.044082},{"c":13.12,"h":13.135,"l":13.05,"n":212,"o":13.05,"t":"2026-10-14T14:30:00Z","v":9719,"vw":13.086976},{"c":13.08,"h":13.11,"l":13.03,"n":155,"o":13.1,"t":"2026-10-14T14:45:00Z","v":8157,"vw":13.060671},{"c":13.05,"h":13.075,"l":13.035,"n":79,"o":13.075,"t":"2026-10-14T15:00:00Z","v":3524,"vw":13.051945},{"c":13.04,"h":13.06,"l":13.03,"n":94,"o":13.04,"t":"2026-10-14T15:15:00Z","v":3732,"vw":13.046106},{"c":13.01,"h":13.06,"l":13,"n":178,"o":13.04,"t":"2026-10-14T15:30:00Z","v":9832,"vw":13.035644},{"c":13.1,"h":13.12,"l":13.038,"n":233,"o":13.038,"t":"2026-10-14T15:45:00Z","v":13344,"vw":13.075097},{"c":13.09,"h":13.1,"l":13.08,"n":162,"o":13.1,"t":"2026-10-14T16:00:00Z","v":7432,"vw":13.087678},{"c":13.07,"h":13.09,"l":13.05,"n":161,"o":13.08,"t":"2026-10-14T16:15:00Z","v":9339,"vw":13.070697},{"c":13.05,"h":13.085,"l":13.045,"n":169,"o":13.06,"t":"2026-10-14T16:30:00Z","v":10772,"vw":13.068422},{"c":13.12,"h":13.12,"l":13.05,"n":126,"o":13.05,"t":"2026-10-14T16:45:00Z","v":5927,"vw":13.072528},{"c":13.11,"h":13.15,"l":13.11,"n":244,"o":13.15,"t":"2026-10-14T17:00:00Z","v":13218,"vw":13.132879},{"c":13.09,"h":13.13,"l":13.0801,"n":145,"o":13.12,"t":"2026-10-14T17:15:00Z","v":8682,"vw":13.11597},{"c":13.11,"h":13.12,"l":13.045,"n":222,"o":13.1,"t":"2026-10-14T17:30:00Z","v":11932,"vw":13.086531},{"c":13.02,"h":13.1,"l":13.02,"n":71,"o":13.1,"t":"2026-10-14T17:45:00Z","v":4498,"vw":13.062706},{"c":12.93,"h":13.01,"l":12.92,"n":320,"o":13.01,"t":"2026-10-14T18:00:00Z","v":21982,"vw":12.960869},{"c":12.885,"h":12.955,"l":12.885,"n":208,"o":12.94,"t":"2026-10-14T18:15:00Z","v":9859,"vw":12.92358},{"c":12.9,"h":12.91,"l":12.885,"n":172,"o":12.885,"t":"2026-10-14T18:30:00Z","v":6344,"vw":12.900994},{"c":12.9,"h":12.905,"l":12.87,"n":256,"o":12.89,"t":"2026-10-14T18:45:00Z","v":10722,"vw":12.890523},{"c":12.9,"h":12.9099,"l":12.86,"n":272,"o":12.89,"t":"2026-10-14T19:00:00Z","v":9999,"vw":12.88777},{"c":12.93,"h":12.955,"l":12.89,"n":427,"o":12.89,"t":"2026-10-14T19:15:00Z","v":15820,"vw":12.926786},{"c":12.87,"h":12.96,"l":12.8242,"n":662,"o":12.94,"t":"2026-10-14T19:30:00Z","v":45703,"vw":12.902874},{"c":12.98,"h":12.98,"l":12.845,"n":1454,"o":12.87,"t":"2026-10-14T19:45:00Z","v":85540,"vw":12.919441},{"c":12.98,"h":12.98,"l":12.98,"n":17,"o":12.98,"t":"2026-10-14T20:00:00Z","v":106472,"vw":12.98},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-14T20:45:00Z","v":400,"vw":12.98},{"c":13,"h":13,"l":12.985,"n":3,"o":12.985,"t":"2026-10-15T08:00:00Z","v":230,"vw":12.9925},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-15T11:00:00Z","v":900,"vw":12.93},{"c":13.02,"h":13.02,"l":13.01,"n":2,"o":13.01,"t":"2026-10-15T11:30:00Z","v":368,"vw":13.014565},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-15T11:45:00Z","v":300,"vw":13.02},{"c":12.775,"h":12.92,"l":12.7617,"n":59,"o":12.89,"t":"2026-10-15T13:30:00Z","v":12008,"vw":12.86196},{"c":12.63,"h":12.73,"l":12.5,"n":214,"o":12.72,"t":"2026-10-15T13:45:00Z","v":25308,"vw":12.57619},{"c":12.64,"h":12.705,"l":12.595,"n":422,"o":12.595,"t":"2026-10-15T14:00:00Z","v":15494,"vw":12.643361},{"c":12.55,"h":12.65,"l":12.545,"n":197,"o":12.645,"t":"2026-10-15T14:15:00Z","v":9243,"vw":12.599954},{"c":12.67,"h":12.67,"l":12.52,"n":432,"o":12.54,"t":"2026-10-15T14:30:00Z","v":18619,"vw":12.565686},{"c":12.68,"h":12.69,"l":12.62,"n":162,"o":12.67,"t":"2026-10-15T14:45:00Z","v":8031,"vw":12.643623},{"c":12.78,"h":12.8,"l":12.72,"n":145,"o":12.72,"t":"2026-10-15T15:00:00Z","v":9066,"vw":12.750839},{"c":12.71,"h":12.815,"l":12.7,"n":160,"o":12.79,"t":"2026-10-15T15:15:00Z","v":8769,"vw":12.757056},{"c":12.68,"h":12.73,"l":12.63,"n":173,"o":12.71,"t":"2026-10-15T15:30:00Z","v":12760,"vw":12.682754},{"c":12.73,"h":12.73,"l":12.675,"n":112,"o":12.69,"t":"2026-10-15T15:45:00Z","v":6124,"vw":12.709667},{"c":12.755,"h":12.755,"l":12.7,"n":264,"o":12.73,"t":"2026-10-15T16:00:00Z","v":19361,"vw":12.734249},{"c":12.73,"h":12.76,"l":12.715,"n":198,"o":12.755,"t":"2026-10-15T16:15:00Z","v":11610,"vw":12.727137},{"c":12.63,"h":12.73,"l":12.63,"n":97,"o":12.73,"t":"2026-10-15T16:30:00Z","v":4562,"vw":12.700781},{"c":12.58,"h":12.64,"l":12.56,"n":158,"o":12.63,"t":"2026-10-15T16:45:00Z","v":30698,"vw":12.601359},{"c":12.55,"h":12.575,"l":12.55,"n":197,"o":12.55,"t":"2026-10-15T17:00:00Z","v":11139,"vw":12.559135},{"c":12.61,"h":12.61,"l":12.54,"n":150,"o":12.54,"t":"2026-10-15T17:15:00Z","v":8394,"vw":12.568545},{"c":12.615,"h":12.63,"l":12.57,"n":240,"o":12.6,"t":"2026-10-15T17:30:00Z","v":18553,"vw":12.60701},{"c":12.67,"h":12.67,"l":12.605,"n":123,"o":12.62,"t":"2026-10-15T17:45:00Z","v":8068,"vw":12.633135},{"c":12.605,"h":12.66,"l":12.605,"n":168,"o":12.66,"t":"2026-10-15T18:00:00Z","v":8613,"vw":12.647549},{"c":12.61,"h":12.63,"l":12.595,"n":163,"o":12.595,"t":"2026-10-15T18:15:00Z","v":6781,"vw":12.618125},{"c":12.59,"h":12.62,"l":12.51,"n":286,"o":12.62,"t":"2026-10-15T18:30:00Z","v":25353,"vw":12.582993},{"c":12.58,"h":12.58,"l":12.54,"n":303,"o":12.58,"t":"2026-10-15T18:45:00Z","v":18600,"vw":12.565522},{"c":12.64,"h":12.64,"l":12.59,"n":274,"o":12.59,"t":"2026-10-15T19:00:00Z","v":10995,"vw":12.619145},{"c":12.715,"h":12.75,"l":12.65,"n":444,"o":12.65,"t":"2026-10-15T19:15:00Z","v":22551,"vw":12.707021},{"c":12.765,"h":12.79,"l":12.71,"n":614,"o":12.715,"t":"2026-10-15T19:30:00Z","v":32889,"vw":12.768285},{"c":12.84,"h":12.85,"l":12.715,"n":2931,"o":12.76,"t":"2026-10-15T19:45:00Z","v":195831,"vw":12.788442},{"c":12.82,"h":12.82,"l":12.82,"n":12,"o":12.82,"t":"2026-10-15T20:00:00Z","v":113018,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-15T20:30:00Z","v":400,"vw":12.82},{"c":13.175,"h":13.175,"l":12.83,"n":175,"o":12.83,"t":"2026-10-16T13:30:00Z","v":24556,"vw":12.94469},{"c":12.875,"h":13.21,"l":12.875,"n":172,"o":13.16,"t":"2026-10-16T13:45:00Z","v":23882,"vw":13.090918},{"c":12.93,"h":13.07,"l":12.9228,"n":196,"o":12.99,"t":"2026-10-16T14:00:00Z","v":9779,"vw":12.992789},{"c":12.92,"h":12.925,"l":12.8301,"n":163,"o":12.91,"t":"2026-10-16T14:15:00Z","v":11604,"vw":12.853182},{"c":12.965,"h":13.09,"l":12.925,"n":625,"o":12.94,"t":"2026-10-16T14:30:00Z","v":50329,"vw":13.035312},{"c":13,"h":13,"l":12.935,"n":281,"o":12.935,"t":"2026-10-16T14:45:00Z","v":14852,"vw":12.982667},{"c":12.85,"h":13,"l":12.85,"n":176,"o":13,"t":"2026-10-16T15:00:00Z","v":11953,"vw":12.907689},{"c":12.915,"h":12.92,"l":12.81,"n":282,"o":12.855,"t":"2026-10-16T15:15:00Z","v":18666,"vw":12.880399},{"c":12.88,"h":12.98,"l":12.88,"n":205,"o":12.915,"t":"2026-10-16T15:30:00Z","v":8279,"vw":12.936348},{"c":12.85,"h":12.915,"l":12.845,"n":167,"o":12.89,"t":"2026-10-16T15:45:00Z","v":7673,"vw":12.886442},{"c":12.79,"h":12.83,"l":12.78,"n":153,"o":12.83,"t":"2026-10-16T16:00:00Z","v":7129,"vw":12.801423},{"c":12.74,"h":12.81,"l":12.74,"n":150,"o":12.8,"t":"2026-10-16T16:15:00Z","v":6338,"vw":12.776997},{"c":12.71,"h":12.71,"l":12.69,"n":145,"o":12.7012,"t":"2026-10-16T16:30:00Z","v":11076,"vw":12.692803},{"c":12.645,"h":12.71,"l":12.645,"n":99,"o":12.71,"t":"2026-10-16T16:45:00Z","v":7213,"vw":12.665943},{"c":12.59,"h":12.64,"l":12.59,"n":186,"o":12.64,"t":"2026-10-16T17:00:00Z","v":7780,"vw":12.608612},{"c":12.61,"h":12.61,"l":12.545,"n":204,"o":12.6,"t":"2026-10-16T17:15:00Z","v":8039,"vw":12.580745},{"c":12.64,"h":12.64,"l":12.58,"n":263,"o":12.61,"t":"2026-10-16T17:30:00Z","v":18474,"vw":12.601204},{"c":12.56,"h":12.645,"l":12.56,"n":94,"o":12.645,"t":"2026-10-16T17:45:00Z","v":4641,"vw":12.606369},{"c":12.465,"h":12.53,"l":12.465,"n":229,"o":12.53,"t":"2026-10-16T18:00:00Z","v":9292,"vw":12.499159},{"c":12.51,"h":12.52,"l":12.44,"n":265,"o":12.465,"t":"2026-10-16T18:15:00Z","v":21750,"vw":12.486607},{"c":12.49,"h":12.51,"l":12.47,"n":235,"o":12.5,"t":"2026-10-16T18:30:00Z","v":12332,"vw":12.48827},{"c":12.45,"h":12.495,"l":12.435,"n":210,"o":12.495,"t":"2026-10-16T18:45:00Z","v":10044,"vw":12.459885},{"c":12.5,"h":12.5,"l":12.44,"n":322,"o":12.46,"t":"2026-10-16T19:00:00Z","v":15531,"vw":12.467864},{"c":12.51,"h":12.5425,"l":12.49,"n":359,"o":12.51,"t":"2026-10-16T19:15:00Z","v":13873,"vw":12.515207},{"c":12.4,"h":12.52,"l":12.4,"n":315,"o":12.52,"t":"2026-10-16T19:30:00Z","v":10359,"vw":12.458717},{"c":12.37,"h":12.48,"l":12.36,"n":1253,"o":12.41,"t":"2026-10-16T19:45:00Z","v":70918,"vw":12.406853},{"c":12.36,"h":12.36,"l":12.36,"n":22,"o":12.36,"t":"2026-10-16T20:00:00Z","v":95384,"vw":12.36},{"c":12.275,"h":12.68,"l":12.27,"n":77,"o":12.6,"t":"2026-10-19T13:30:00Z","v":11124,"vw":12.543831},{"c":12.235,"h":12.38,"l":12.1737,"n":137,"o":12.28,"t":"2026-10-19T13:45:00Z","v":13268,"vw":12.272884},{"c":12.275,"h":12.34,"l":12.23,"n":254,"o":12.23,"t":"2026-10-19T14:00:00Z","v":24935,"vw":12.292534},{"c":12.245,"h":12.31,"l":12.215,"n":287,"o":12.275,"t":"2026-10-19T14:15:00Z","v":21854,"vw":12.267212},{"c":12.2,"h":12.25,"l":12.175,"n":249,"o":12.245,"t":"2026-10-19T14:30:00Z","v":12134,"vw":12.213267},{"c":12.15,"h":12.2562,"l":12.145,"n":218,"o":12.2,"t":"2026-10-19T14:45:00Z","v":8676,"vw":12.204079},{"c":12.225,"h":12.225,"l":12.15,"n":307,"o":12.15,"t":"2026-10-19T15:00:00Z","v":12248,"vw":12.184072},{"c":12.285,"h":12.285,"l":12.215,"n":272,"o":12.22,"t":"2026-10-19T15:15:00Z","v":13688,"vw":12.243154},{"c":12.26,"h":12.29,"l":12.26,"n":194,"o":12.285,"t":"2026-10-19T15:30:00Z","v":7397,"vw":12.269362},{"c":12.25,"h":12.285,"l":12.25,"n":167,"o":12.26,"t":"2026-10-19T15:45:00Z","v":5927,"vw":12.262046},{"c":12.32,"h":12.33,"l":12.22,"n":417,"o":12.22,"t":"2026-10-19T16:00:00Z","v":29897,"vw":12.290366},{"c":12.33,"h":12.355,"l":12.32,"n":251,"o":12.32,"t":"2026-10-19T16:15:00Z","v":15636,"vw":12.333322},{"c":12.385,"h":12.4,"l":12.3325,"n":190,"o":12.335,"t":"2026-10-19T16:30:00Z","v":12399,"vw":12.362794},{"c":12.395,"h":12.41,"l":12.37,"n":197,"o":12.385,"t":"2026-10-19T16:45:00Z","v":9994,"vw":12.38676},{"c":12.37,"h":12.395,"l":12.3422,"n":337,"o":12.395,"t":"2026-10-19T17:00:00Z","v":24099,"vw":12.368673},{"c":12.38,"h":12.39,"l":12.365,"n":204,"o":12.37,"t":"2026-10-19T17:15:00Z","v":7712,"vw":12.379594},{"c":12.415,"h":12.43,"l":12.37,"n":414,"o":12.38,"t":"2026-10-19T17:30:00Z","v":26648,"vw":12.414473},{"c":12.3875,"h":12.415,"l":12.385,"n":136,"o":12.415,"t":"2026-10-19T17:45:00Z","v":3535,"vw":12.394497},{"c":12.4,"h":12.415,"l":12.4,"n":170,"o":12.4,"t":"2026-10-19T18:00:00Z","v":7191,"vw":12.406257},{"c":12.4,"h":12.415,"l":12.39,"n":308,"o":12.41,"t":"2026-10-19T18:15:00Z","v":22845,"vw":12.400297},{"c":12.41,"h":12.41,"l":12.395,"n":183,"o":12.4,"t":"2026-10-19T18:30:00Z","v":5152,"vw":12.401346},{"c":12.45,"h":12.45,"l":12.41,"n":346,"o":12.42,"t":"2026-10-19T18:45:00Z","v":21827,"vw":12.418072},{"c":12.44,"h":12.46,"l":12.44,"n":328,"o":12.45,"t":"2026-10-19T19:00:00Z","v":27316,"vw":12.452439},{"c":12.46,"h":12.52,"l":12.435,"n":514,"o":12.44,"t":"2026-10-19T19:15:00Z","v":40302,"vw":12.500338},{"c":12.43,"h":12.47,"l":12.39,"n":482,"o":12.455,"t":"2026-10-19T19:30:00Z","v":21339,"vw":12.424941},{"c":12.27,"h":12.44,"l":12.26,"n":1700,"o":12.43,"t":"2026-10-19T19:45:00Z","v":100115,"vw":12.316534},{"c":12.26,"h":12.26,"l":12.26,"n":19,"o":12.26,"t":"2026-10-19T20:00:00Z","v":102164,"vw":12.26},{"c":12.25,"h":12.3,"l":12.25,"n":8,"o":12.28,"t":"2026-10-20T12:15:00Z","v":2100,"vw":12.292956},{"c":12.11,"h":12.275,"l":12.02,"n":173,"o":12.15,"t":"2026-10-20T13:30:00Z","v":15530,"vw":12.122619},{"c":12.21,"h":12.215,"l":12.06,"n":122,"o":12.08,"t":"2026-10-20T13:45:00Z","v":7551,"vw":12.115054},{"c":12.24,"h":12.325,"l":12.17,"n":297,"o":12.21,"t":"2026-10-20T14:00:00Z","v":15156,"vw":12.277062},{"c":12.59,"h":12.59,"l":12.2,"n":172,"o":12.23,"t":"2026-10-20T14:15:00Z","v":13470,"vw":12.437405},{"c":12.49,"h":12.58,"l":12.44,"n":174,"o":12.58,"t":"2026-10-20T14:30:00Z","v":8229,"vw":12.470309},{"c":12.73,"h":12.73,"l":12.45,"n":191,"o":12.475,"t":"2026-10-20T14:45:00Z","v":9905,"vw":12.545188},{"c":12.84,"h":12.99,"l":12.73,"n":507,"o":12.735,"t":"2026-10-20T15:00:00Z","v":56633,"vw":12.801537},{"c":12.87,"h":12.885,"l":12.82,"n":294,"o":12.845,"t":"2026-10-20T15:15:00Z","v":12116,"vw":12.858533},{"c":12.895,"h":12.895,"l":12.79,"n":227,"o":12.86,"t":"2026-10-20T15:30:00Z","v":9227,"vw":12.83409},{"c":12.91,"h":12.94,"l":12.86,"n":315,"o":12.91,"t":"2026-10-20T15:45:00Z","v":13332,"vw":12.888965},{"c":12.87,"h":12.92,"l":12.87,"n":222,"o":12.91,"t":"2026-10-20T16:00:00Z","v":8983,"vw":12.904777},{"c":12.945,"h":12.98,"l":12.87,"n":469,"o":12.88,"t":"2026-10-20T16:15:00Z","v":28746,"vw":12.925765},{"c":12.94,"h":13,"l":12.92,"n":298,"o":12.95,"t":"2026-10-20T16:30:00Z","v":13764,"vw":12.972589},{"c":12.88,"h":12.975,"l":12.88,"n":271,"o":12.945,"t":"2026-10-20T16:45:00Z","v":11754,"vw":12.933107},{"c":12.9,"h":12.91,"l":12.87,"n":210,"o":12.89,"t":"2026-10-20T17:00:00Z","v":9341,"vw":12.890545},{"c":12.85,"h":12.97,"l":12.85,"n":359,"o":12.89,"t":"2026-10-20T17:15:00Z","v":36423,"vw":12.905871},{"c":12.87,"h":12.89,"l":12.8601,"n":178,"o":12.87,"t":"2026-10-20T17:30:00Z","v":6948,"vw":12.880874},{"c":12.91,"h":12.925,"l":12.89,"n":171,"o":12.89,"t":"2026-10-20T17:45:00Z","v":8057,"vw":12.908585},{"c":12.84,"h":12.92,"l":12.84,"n":318,"o":12.9,"t":"2026-10-20T18:00:00Z","v":27804,"vw":12.877328},{"c":12.84,"h":12.8801,"l":12.81,"n":252,"o":12.845,"t":"2026-10-20T18:15:00Z","v":27372,"vw":12.873406},{"c":12.82,"h":12.855,"l":12.82,"n":320,"o":12.85,"t":"2026-10-20T18:30:00Z","v":15243,"vw":12.840244},{"c":12.85,"h":12.865,"l":12.82,"n":253,"o":12.82,"t":"2026-10-20T18:45:00Z","v":9129,"vw":12.844094},{"c":12.83,"h":12.88,"l":12.83,"n":312,"o":12.84,"t":"2026-10-20T19:00:00Z","v":14731,"vw":12.854692},{"c":12.84,"h":12.86,"l":12.81,"n":504,"o":12.83,"t":"2026-10-20T19:15:00Z","v":40039,"vw":12.826662},{"c":12.785,"h":12.85,"l":12.75,"n":643,"o":12.84,"t":"2026-10-20T19:30:00Z","v":29515,"vw":12.800418},{"c":12.72,"h":12.8,"l":12.71,"n":1726,"o":12.8,"t":"2026-10-20T19:45:00Z","v":102828,"vw":12.739484},{"c":12.73,"h":12.73,"l":12.73,"n":24,"o":12.73,"t":"2026-10-20T20:00:00Z","v":158556,"vw":12.73},{"c":12.97,"h":13.02,"l":12.5893,"n":73,"o":12.95,"t":"2026-10-21T13:30:00Z","v":6716,"vw":12.917769},{"c":12.95,"h":13.02,"l":12.935,"n":154,"o":13.02,"t":"2026-10-21T13:45:00Z","v":9643,"vw":12.994714},{"c":12.89,"h":12.95,"l":12.855,"n":118,"o":12.93,"t":"2026-10-21T14:00:00Z","v":5114,"vw":12.898588},{"c":12.91,"h":12.935,"l":12.85,"n":139,"o":12.885,"t":"2026-10-21T14:15:00Z","v":9759,"vw":12.886856},{"c":12.865,"h":12.93,"l":12.83,"n":330,"o":12.91,"t":"2026-10-21T14:30:00Z","v":18989,"vw":12.874023},{"c":12.83,"h":12.96,"l":12.83,"n":243,"o":12.86,"t":"2026-10-21T14:45:00Z","v":12162,"vw":12.899921},{"c":12.77,"h":12.85,"l":12.77,"n":215,"o":12.84,"t":"2026-10-21T15:00:00Z","v":9195,"vw":12.821184},{"c":12.815,"h":12.815,"l":12.76,"n":304,"o":12.76,"t":"2026-10-21T15:15:00Z","v":14520,"vw":12.784535},{"c":12.83,"h":12.8641,"l":12.815,"n":225,"o":12.815,"t":"2026-10-21T15:30:00Z","v":10484,"vw":12.844026},{"c":12.84,"h":12.842,"l":12.81,"n":211,"o":12.835,"t":"2026-10-21T15:45:00Z","v":11989,"vw":12.833124},{"c":12.835,"h":12.855,"l":12.83,"n":259,"o":12.845,"t":"2026-10-21T16:00:00Z","v":12244,"vw":12.839085},{"c":12.855,"h":12.855,"l":12.84,"n":192,"o":12.84,"t":"2026-10-21T16:15:00Z","v":8905,"vw":12.849084},{"c":12.92,"h":12.96,"l":12.84,"n":435,"o":12.85,"t":"2026-10-21T16:30:00Z","v":20287,"vw":12.903566},{"c":12.88,"h":12.91,"l":12.87,"n":163,"o":12.91,"t":"2026-10-21T16:45:00Z","v":6650,"vw":12.891334},{"c":12.9,"h":12.91,"l":12.875,"n":173,"o":12.875,"t":"2026-10-21T17:00:00Z","v":8645,"vw":12.888861},{"c":12.87,"h":12.88,"l":12.87,"n":145,"o":12.88,"t":"2026-10-21T17:15:00Z","v":4812,"vw":12.877741},{"c":12.9,"h":12.91,"l":12.87,"n":196,"o":12.875,"t":"2026-10-21T17:30:00Z","v":8672,"vw":12.886944},{"c":12.95,"h":12.95,"l":12.89,"n":164,"o":12.9,"t":"2026-10-21T17:45:00Z","v":8148,"vw":12.911716},{"c":12.99,"h":12.99,"l":12.92,"n":369,"o":12.98,"t":"2026-10-21T18:00:00Z","v":36903,"vw":12.946769},{"c":12.91,"h":12.985,"l":12.91,"n":204,"o":12.985,"t":"2026-10-21T18:15:00Z","v":5426,"vw":12.948634},{"c":12.96,"h":12.96,"l":12.9,"n":249,"o":12.92,"t":"2026-10-21T18:30:00Z","v":12427,"vw":12.938559},{"c":12.83,"h":12.96,"l":12.825,"n":373,"o":12.96,"t":"2026-10-21T18:45:00Z","v":16909,"vw":12.921981},{"c":12.83,"h":12.84,"l":12.78,"n":366,"o":12.81,"t":"2026-10-21T19:00:00Z","v":15209,"vw":12.814874},{"c":12.975,"h":12.975,"l":12.83,"n":590,"o":12.83,"t":"2026-10-21T19:15:00Z","v":23964,"vw":12.915985},{"c":12.98,"h":12.99,"l":12.94,"n":573,"o":12.975,"t":"2026-10-21T19:30:00Z","v":28512,"vw":12.967159},{"c":12.95,"h":13.01,"l":12.94,"n":1451,"o":12.97,"t":"2026-10-21T19:45:00Z","v":173650,"vw":12.975372},{"c":12.96,"h":12.96,"l":12.96,"n":17,"o":12.96,"t":"2026-10-21T20:00:00Z","v":117353,"vw":12.96},{"c":12.77,"h":12.77,"l":12.72,"n":3,"o":12.72,"t":"2026-10-22T08:00:00Z","v":378,"vw":12.736892},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-22T09:00:00Z","v":378,"vw":12.73},{"c":12.73,"h":12.73,"l":12.73,"n":3,"o":12.73,"t":"2026-10-22T09:15:00Z","v":557,"vw":12.73},{"c":12.55,"h":12.96,"l":12.55,"n":100,"o":12.77,"t":"2026-10-22T13:30:00Z","v":14134,"vw":12.766515},{"c":12.77,"h":12.86,"l":12.605,"n":178,"o":12.605,"t":"2026-10-22T13:45:00Z","v":10268,"vw":12.776243},{"c":12.74,"h":12.86,"l":12.74,"n":107,"o":12.82,"t":"2026-10-22T14:00:00Z","v":4001,"vw":12.803026},{"c":12.58,"h":12.765,"l":12.53,"n":492,"o":12.765,"t":"2026-10-22T14:15:00Z","v":9836,"vw":12.658342},{"c":12.74,"h":12.74,"l":12.55,"n":370,"o":12.57,"t":"2026-10-22T14:30:00Z","v":15657,"vw":12.624903},{"c":12.815,"h":12.815,"l":12.7,"n":265,"o":12.75,"t":"2026-10-22T14:45:00Z","v":11864,"vw":12.753874},{"c":12.68,"h":12.79,"l":12.68,"n":175,"o":12.79,"t":"2026-10-22T15:00:00Z","v":6823,"vw":12.75172},{"c":12.805,"h":12.875,"l":12.71,"n":217,"o":12.71,"t":"2026-10-22T15:15:00Z","v":8820,"vw":12.822787},{"c":12.8,"h":12.83,"l":12.745,"n":283,"o":12.815,"t":"2026-10-22T15:30:00Z","v":8908,"vw":12.787157},{"c":12.935,"h":12.935,"l":12.78,"n":137,"o":12.78,"t":"2026-10-22T15:45:00Z","v":4256,"vw":12.851165},{"c":12.96,"h":12.96,"l":12.87,"n":232,"o":12.93,"t":"2026-10-22T16:00:00Z","v":8790,"vw":12.923019},{"c":12.965,"h":13.02,"l":12.96,"n":215,"o":12.97,"t":"2026-10-22T16:15:00Z","v":5738,"vw":12.975583},{"c":12.9,"h":12.98,"l":12.9,"n":188,"o":12.975,"t":"2026-10-22T16:30:00Z","v":8670,"vw":12.936272},{"c":12.9,"h":12.9,"l":12.865,"n":240,"o":12.88,"t":"2026-10-22T16:45:00Z","v":8311,"vw":12.880673},{"c":12.92,"h":12.94,"l":12.875,"n":175,"o":12.89,"t":"2026-10-22T17:00:00Z","v":7369,"vw":12.905437},{"c":12.93,"h":12.9329,"l":12.9,"n":273,"o":12.9,"t":"2026-10-22T17:15:00Z","v":17431,"vw":12.922012},{"c":12.9,"h":12.93,"l":12.89,"n":296,"o":12.93,"t":"2026-10-22T17:30:00Z","v":8580,"vw":12.910992},{"c":12.885,"h":12.92,"l":12.865,"n":353,"o":12.89,"t":"2026-10-22T17:45:00Z","v":23512,"vw":12.883578},{"c":12.865,"h":12.895,"l":12.79,"n":334,"o":12.88,"t":"2026-10-22T18:00:00Z","v":22006,"vw":12.855277},{"c":12.86,"h":12.8899,"l":12.85,"n":170,"o":12.865,"t":"2026-10-22T18:15:00Z","v":6307,"vw":12.866765},{"c":12.85,"h":12.88,"l":12.82,"n":260,"o":12.865,"t":"2026-10-22T18:30:00Z","v":10476,"vw":12.854944},{"c":12.83,"h":12.865,"l":12.83,"n":240,"o":12.855,"t":"2026-10-22T18:45:00Z","v":8537,"vw":12.853882},{"c":12.84,"h":12.85,"l":12.81,"n":198,"o":12.825,"t":"2026-10-22T19:00:00Z","v":13283,"vw":12.829321},{"c":12.91,"h":12.91,"l":12.825,"n":385,"o":12.845,"t":"2026-10-22T19:15:00Z","v":20613,"vw":12.874259},{"c":12.92,"h":12.935,"l":12.89,"n":777,"o":12.91,"t":"2026-10-22T19:30:00Z","v":39298,"vw":12.914455},{"c":13.1,"h":13.11,"l":12.92,"n":1977,"o":12.92,"t":"2026-10-22T19:45:00Z","v":134049,"vw":13.056977},{"c":13.1,"h":13.1,"l":13.1,"n":20,"o":13.1,"t":"2026-10-22T20:00:00Z","v":185993,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-22T20:30:00Z","v":626,"vw":13.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3691481412876715,"strike":22.69506195707762,"iv":1.5476009384602283,"gamma":0.04095800789771787,"theta":-0.023222028507835023,"vega":0.008572585380942056,"rho":0.00124192509669774,"breakevenPct":76.06267250660527},{"delta":0.2,"premium":0.481174917127926,"strike":19.46912541436037,"iv":1.3436327997489448,"gamma":0.055274406760799054,"theta":-0.02397856607549687,"vega":0.010097064129200518,"rho":0.0016646255475456445,"breakevenPct":52.292368942658754},{"delta":0.25,"premium":0.6592989442784563,"strike":18.578505278607718,"iv":1.3949931087837915,"gamma":0.06005991292060376,"theta":-0.02817951941564429,"vega":0.011405455560491998,"rho":0.0020396191008765275,"breakevenPct":46.85346735027615},{"delta":0.3,"premium":0.8374229714289867,"strike":17.687885142855066,"iv":1.4463534178186381,"gamma":0.06484541908040846,"theta":-0.032380472755791714,"vega":0.012713846991783477,"rho":0.0024146126542074105,"breakevenPct":41.41456575789354},{"delta":0.35,"premium":0.6013331336129419,"strike":14.727381665668064,"iv":0.7671642899940084,"gamma":0.1268198921509886,"theta":-0.0178619532654284,"vega":0.013165428400239664,"rho":0.0030910596846908636,"breakevenPct":17.013090070847383},{"delta":0.4,"premium":0.7061863391252248,"strike":14.352905931695625,"iv":0.7399174355901738,"gamma":0.13344062312762134,"theta":-0.017397603355302577,"vega":0.01325530257639305,"rho":0.003525124253617548,"breakevenPct":14.954902830693522},{"delta":0.45,"premium":0.8110395446375076,"strike":13.978430197723187,"iv":0.7126705811863391,"gamma":0.14006135410425405,"theta":-0.016933253445176752,"vega":0.013345176752546435,"rho":0.003959188822544232,"breakevenPct":12.89671559053966},{"delta":0.5,"premium":0.9158927501497904,"strike":13.60395446375075,"iv":0.6854237267825045,"gamma":0.14668208508088676,"theta":-0.01646890353505093,"vega":0.01343505092869982,"rho":0.004393253391470916,"breakevenPct":10.838528350385797},{"delta":0.55,"premium":1.0207459556620733,"strike":13.22947872977831,"iv":0.6581768723786698,"gamma":0.15330281605751947,"theta":-0.016004553624925106,"vega":0.013524925104853206,"rho":0.004827317960397601,"breakevenPct":8.780341110231934},{"delta":0.6,"premium":1.1255991611743559,"strike":12.855002995805872,"iv":0.6309300179748352,"gamma":0.15992354703415218,"theta":-0.015540203714799281,"vega":0.013614799281006592,"rho":0.005261382529324284,"breakevenPct":6.722153870078074}],"put":[{"delta":0.1,"premium":0.42270317269539626,"strike":7.614841365230187,"iv":1.918705741546008,"gamma":0.02545343817531743,"theta":-0.021114128871161646,"vega":0.006444752063129959,"rho":-0.0013821515167778448,"breakevenPct":45.09818173637564},{"delta":0.15,"premium":0.37647184299224246,"strike":9.926407850387877,"iv":1.140658690914952,"gamma":0.056212440859335876,"theta":-0.01659432660868043,"vega":0.008571118668109569,"rho":-0.0018785563524394751,"breakevenPct":27.099725134384467},{"delta":0.2,"premium":0.5013443854593989,"strike":10.549323415040865,"iv":1.0613101808742273,"gamma":0.0705750416437479,"theta":-0.017296295132871037,"vega":0.009816824550720082,"rho":-0.002499587189834708,"breakevenPct":23.297870003194912},{"delta":0.25,"premium":0.6318434007417144,"strike":11.116710438007454,"iv":1.0049372370480996,"gamma":0.08439847339367579,"theta":-0.01816997310469447,"vega":0.011033571336432683,"rho":-0.00312471615079618,"breakevenPct":19.962847043772975},{"delta":0.3,"premium":0.7623424160240301,"strike":11.684097460974044,"iv":0.9485642932219719,"gamma":0.09822190514360368,"theta":-0.0190436510765179,"vega":0.012250318122145281,"rho":-0.0037498451117576525,"breakevenPct":16.627824084351033},{"delta":0.35,"premium":0.8928414313063456,"strike":12.251484483940633,"iv":0.8921913493958441,"gamma":0.11204533689353158,"theta":-0.019917329048341335,"vega":0.01346706490785788,"rho":-0.004374974072719124,"breakevenPct":13.292801124929094},{"delta":0.4,"premium":1.1828390754470128,"strike":12.806367204535544,"iv":0.8995827736589621,"gamma":0.11497505451373746,"theta":-0.02107204535542957,"vega":0.014036764064544266,"rho":-0.005123725862313084,"breakevenPct":11.270777640545562},{"delta":0.45,"premium":1.5971434801569997,"strike":13.351504579153946,"iv":0.9566695595290013,"gamma":0.10941465329262974,"theta":-0.022445791539467946,"vega":0.014102180549498473,"rho":-0.005968824269239834,"breakevenPct":10.27205267941261},{"delta":0.5,"premium":2.011447884866987,"strike":13.89664195377235,"iv":1.0137563453990406,"gamma":0.10385425207152202,"theta":-0.023819537723506323,"vega":0.014167597034452683,"rho":-0.006813922676166584,"breakevenPct":9.273327718279656},{"delta":0.55,"premium":2.425752289576974,"strike":14.441779328390755,"iv":1.0708431312690798,"gamma":0.0982938508504143,"theta":-0.025193283907544703,"vega":0.014233013519406892,"rho":-0.0076590210830933345,"breakevenPct":8.274602757146702},{"delta":0.6,"premium":2.8400566942869605,"strike":14.986916703009157,"iv":1.127929917139119,"gamma":0.09273344962930659,"theta":-0.02656703009158308,"vega":0.0142984300043611,"rho":-0.008504119490020083,"breakevenPct":7.27587779601375},{"delta":0.65,"premium":3.6608191653786717,"strike":15.942812982998454,"iv":1.1855670788253478,"gamma":0.08407697063369397,"theta":-0.026109737248840803,"vega":0.013508037094281299,"rho":-0.009669017978403542,"breakevenPct":6.24432200290241},{"delta":0.7,"premium":4.491576506955177,"strike":16.908809891808346,"iv":1.243217774343122,"gamma":0.07534435857805256,"theta":-0.02560741885625966,"vega":0.01269659969088099,"rho":-0.010841780403216261,"breakevenPct":5.21195889425062},{"delta":0.75,"premium":5.725915824193322,"strike":18.272250876801408,"iv":1.3345360200520913,"gamma":0.0647924410528006,"theta":-0.02503381876316326,"vega":0.011675395561594384,"rho":-0.012332625268284634,"breakevenPct":4.226449980090955},{"delta":0.8,"premium":9.712776406317378,"strike":22.3164474571739,"iv":1.733646066775976,"gamma":0.04400564631878505,"theta":-0.028514145749654,"vega":0.010300057850088622,"rho":-0.01599536889119045,"breakevenPct":3.788770604148674},{"delta":0.85,"premium":11.948395722933373,"strike":24.726517090144974,"iv":1.7496530066972784,"gamma":0.03612262346241002,"theta":-0.02315403414685049,"vega":0.00855590486891055,"rho":-0.01827820844937894,"breakevenPct":2.4570887999114586}]},"raw":{"call":[{"delta":0.15,"premium":0.3691481412876715,"strike":22.69506195707762,"iv":1.5476009384602283,"gamma":0.04095800789771787,"theta":-0.023222028507835023,"vega":0.008572585380942056,"rho":0.00124192509669774,"breakevenPct":76.06267250660527},{"delta":0.2,"premium":0.481174917127926,"strike":19.46912541436037,"iv":1.3436327997489448,"gamma":0.055274406760799054,"theta":-0.02397856607549687,"vega":0.010097064129200518,"rho":0.0016646255475456445,"breakevenPct":52.292368942658754},{"delta":0.25,"premium":0.6592989442784563,"strike":18.578505278607718,"iv":1.3949931087837915,"gamma":0.06005991292060376,"theta":-0.02817951941564429,"vega":0.011405455560491998,"rho":0.0020396191008765275,"breakevenPct":46.85346735027615},{"delta":0.3,"premium":0.8374229714289867,"strike":17.687885142855066,"iv":1.4463534178186381,"gamma":0.06484541908040846,"theta":-0.032380472755791714,"vega":0.012713846991783477,"rho":0.0024146126542074105,"breakevenPct":41.41456575789354},{"delta":0.35,"premium":0.6013331336129419,"strike":14.727381665668064,"iv":0.7671642899940084,"gamma":0.1268198921509886,"theta":-0.0178619532654284,"vega":0.013165428400239664,"rho":0.0030910596846908636,"breakevenPct":17.013090070847383},{"delta":0.4,"premium":0.7061863391252248,"strike":14.352905931695625,"iv":0.7399174355901738,"gamma":0.13344062312762134,"theta":-0.017397603355302577,"vega":0.01325530257639305,"rho":0.003525124253617548,"breakevenPct":14.954902830693522},{"delta":0.45,"premium":0.8110395446375076,"strike":13.978430197723187,"iv":0.7126705811863391,"gamma":0.14006135410425405,"theta":-0.016933253445176752,"vega":0.013345176752546435,"rho":0.003959188822544232,"breakevenPct":12.89671559053966},{"delta":0.5,"premium":0.9158927501497904,"strike":13.60395446375075,"iv":0.6854237267825045,"gamma":0.14668208508088676,"theta":-0.01646890353505093,"vega":0.01343505092869982,"rho":0.004393253391470916,"breakevenPct":10.838528350385797},{"delta":0.55,"premium":1.0207459556620733,"strike":13.22947872977831,"iv":0.6581768723786698,"gamma":0.15330281605751947,"theta":-0.016004553624925106,"vega":0.013524925104853206,"rho":0.004827317960397601,"breakevenPct":8.780341110231934},{"delta":0.6,"premium":1.1255991611743559,"strike":12.855002995805872,"iv":0.6309300179748352,"gamma":0.15992354703415218,"theta":-0.015540203714799281,"vega":0.013614799281006592,"rho":0.005261382529324284,"breakevenPct":6.722153870078074}],"put":[{"delta":0.1,"premium":0.42270317269539626,"strike":7.614841365230187,"iv":1.918705741546008,"gamma":0.02545343817531743,"theta":-0.021114128871161646,"vega":0.006444752063129959,"rho":-0.0013821515167778448,"breakevenPct":45.09818173637564},{"delta":0.15,"premium":0.37647184299224246,"strike":9.926407850387877,"iv":1.140658690914952,"gamma":0.056212440859335876,"theta":-0.01659432660868043,"vega":0.008571118668109569,"rho":-0.0018785563524394751,"breakevenPct":27.099725134384467},{"delta":0.2,"premium":0.5013443854593989,"strike":10.549323415040865,"iv":1.0613101808742273,"gamma":0.0705750416437479,"theta":-0.017296295132871037,"vega":0.009816824550720082,"rho":-0.002499587189834708,"breakevenPct":23.297870003194912},{"delta":0.25,"premium":0.6318434007417144,"strike":11.116710438007454,"iv":1.0049372370480996,"gamma":0.08439847339367579,"theta":-0.01816997310469447,"vega":0.011033571336432683,"rho":-0.00312471615079618,"breakevenPct":19.962847043772975},{"delta":0.3,"premium":0.7623424160240301,"strike":11.684097460974044,"iv":0.9485642932219719,"gamma":0.09822190514360368,"theta":-0.0190436510765179,"vega":0.012250318122145281,"rho":-0.0037498451117576525,"breakevenPct":16.627824084351033},{"delta":0.35,"premium":0.8928414313063456,"strike":12.251484483940633,"iv":0.8921913493958441,"gamma":0.11204533689353158,"theta":-0.019917329048341335,"vega":0.01346706490785788,"rho":-0.004374974072719124,"breakevenPct":13.292801124929094},{"delta":0.4,"premium":1.1828390754470128,"strike":12.806367204535544,"iv":0.8995827736589621,"gamma":0.11497505451373746,"theta":-0.02107204535542957,"vega":0.014036764064544266,"rho":-0.005123725862313084,"breakevenPct":11.270777640545562},{"delta":0.45,"premium":1.5971434801569997,"strike":13.351504579153946,"iv":0.9566695595290013,"gamma":0.10941465329262974,"theta":-0.022445791539467946,"vega":0.014102180549498473,"rho":-0.005968824269239834,"breakevenPct":10.27205267941261},{"delta":0.5,"premium":2.011447884866987,"strike":13.89664195377235,"iv":1.0137563453990406,"gamma":0.10385425207152202,"theta":-0.023819537723506323,"vega":0.014167597034452683,"rho":-0.006813922676166584,"breakevenPct":9.273327718279656},{"delta":0.55,"premium":2.425752289576974,"strike":14.441779328390755,"iv":1.0708431312690798,"gamma":0.0982938508504143,"theta":-0.025193283907544703,"vega":0.014233013519406892,"rho":-0.0076590210830933345,"breakevenPct":8.274602757146702},{"delta":0.6,"premium":2.8400566942869605,"strike":14.986916703009157,"iv":1.127929917139119,"gamma":0.09273344962930659,"theta":-0.02656703009158308,"vega":0.0142984300043611,"rho":-0.008504119490020083,"breakevenPct":7.27587779601375},{"delta":0.65,"premium":3.6608191653786717,"strike":15.942812982998454,"iv":1.1855670788253478,"gamma":0.08407697063369397,"theta":-0.026109737248840803,"vega":0.013508037094281299,"rho":-0.009669017978403542,"breakevenPct":6.24432200290241},{"delta":0.7,"premium":4.491576506955177,"strike":16.908809891808346,"iv":1.243217774343122,"gamma":0.07534435857805256,"theta":-0.02560741885625966,"vega":0.01269659969088099,"rho":-0.010841780403216261,"breakevenPct":5.21195889425062},{"delta":0.75,"premium":5.725915824193322,"strike":18.272250876801408,"iv":1.3345360200520913,"gamma":0.0647924410528006,"theta":-0.02503381876316326,"vega":0.011675395561594384,"rho":-0.012332625268284634,"breakevenPct":4.226449980090955},{"delta":0.8,"premium":9.712776406317378,"strike":22.3164474571739,"iv":1.733646066775976,"gamma":0.04400564631878505,"theta":-0.028514145749654,"vega":0.010300057850088622,"rho":-0.01599536889119045,"breakevenPct":3.788770604148674},{"delta":0.85,"premium":11.948395722933373,"strike":24.726517090144974,"iv":1.7496530066972784,"gamma":0.03612262346241002,"theta":-0.02315403414685049,"vega":0.00855590486891055,"rho":-0.01827820844937894,"breakevenPct":2.4570887999114586}]}},"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"}}