{"symbol":"BLOX","url":"https://intraalpha.com/companies/BLOX","capturedAt":"2026-10-23T06:20:08.020Z","state":"ready","quote":{"symbol":"BLOX","last_price":11.43,"prev_close":12.01,"regular_close":11.43,"change":-0.58,"change_pct":-4.8293,"regular_change":-0.58,"regular_change_pct":-4.8293,"extended_change":0,"extended_change_pct":0,"bid":11.35,"ask":11.36,"bid_size":500,"ask_size":900,"volume":419163,"vwap":11.465927,"open":11.69,"high":11.7099,"low":11.3,"close":11.43,"trade_count":3931,"last_trade_at":"2026-10-23T00:00:00.055973802Z","last_quote_at":"2026-10-22T23:59:05.090961126Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:19:41.374070058-04:00","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":null,"fundProfile":{"net_assets":299400000,"net_expense_ratio":0.0099,"portfolio_turnover":1,"dividend_yield":-0.0088,"inception_date":"2025-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:20:07.146763+00:00"},"optionObservedAt":"2026-10-22T19:47:18.598Z","bars":[{"c":12.21,"h":12.24,"l":12.1,"n":31,"o":12.24,"t":"2026-10-16T08:00:00Z","v":3963,"vw":12.196244},{"c":12.2285,"h":12.2285,"l":12.2285,"n":2,"o":12.2285,"t":"2026-10-16T11:45:00Z","v":227,"vw":12.2285},{"c":12.11,"h":12.11,"l":12.11,"n":6,"o":12.11,"t":"2026-10-16T12:45:00Z","v":533,"vw":12.11},{"c":11.9,"h":12.07,"l":11.88,"n":243,"o":12.07,"t":"2026-10-16T13:30:00Z","v":15334,"vw":11.951338},{"c":11.945,"h":11.945,"l":11.89,"n":83,"o":11.895,"t":"2026-10-16T13:35:00Z","v":3480,"vw":11.901007},{"c":12.0386,"h":12.0386,"l":11.92,"n":65,"o":11.955,"t":"2026-10-16T13:40:00Z","v":2094,"vw":11.966826},{"c":11.93,"h":12,"l":11.92,"n":53,"o":12,"t":"2026-10-16T13:45:00Z","v":4254,"vw":11.959394},{"c":11.96,"h":11.96,"l":11.87,"n":66,"o":11.9,"t":"2026-10-16T13:50:00Z","v":16002,"vw":11.879059},{"c":11.992,"h":12,"l":11.95,"n":46,"o":11.97,"t":"2026-10-16T13:55:00Z","v":9215,"vw":11.993006},{"c":11.97,"h":11.9899,"l":11.94,"n":61,"o":11.9899,"t":"2026-10-16T14:00:00Z","v":8502,"vw":11.958006},{"c":11.95,"h":12,"l":11.945,"n":85,"o":12,"t":"2026-10-16T14:05:00Z","v":10014,"vw":11.964395},{"c":12,"h":12,"l":11.94,"n":39,"o":11.94,"t":"2026-10-16T14:10:00Z","v":6951,"vw":11.961273},{"c":12.01,"h":12.01,"l":11.98,"n":25,"o":11.98,"t":"2026-10-16T14:15:00Z","v":6021,"vw":12.006805},{"c":12.03,"h":12.03,"l":11.99,"n":18,"o":11.99,"t":"2026-10-16T14:20:00Z","v":1627,"vw":12.008605},{"c":11.99,"h":12,"l":11.99,"n":27,"o":12,"t":"2026-10-16T14:25:00Z","v":2605,"vw":11.9947},{"c":12.0377,"h":12.0377,"l":11.995,"n":21,"o":11.995,"t":"2026-10-16T14:30:00Z","v":3996,"vw":12.030538},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-16T14:35:00Z","v":103,"vw":12.04},{"c":12,"h":12,"l":11.97,"n":36,"o":11.98,"t":"2026-10-16T14:40:00Z","v":4445,"vw":11.976955},{"c":11.99,"h":12,"l":11.9617,"n":34,"o":11.99,"t":"2026-10-16T14:45:00Z","v":3654,"vw":11.98421},{"c":11.9,"h":11.96,"l":11.9,"n":55,"o":11.96,"t":"2026-10-16T14:50:00Z","v":2803,"vw":11.924302},{"c":11.87,"h":11.9,"l":11.87,"n":39,"o":11.89,"t":"2026-10-16T14:55:00Z","v":2252,"vw":11.878918},{"c":11.85,"h":11.87,"l":11.83,"n":76,"o":11.86,"t":"2026-10-16T15:00:00Z","v":7266,"vw":11.854464},{"c":11.7879,"h":11.835,"l":11.785,"n":114,"o":11.83,"t":"2026-10-16T15:05:00Z","v":9305,"vw":11.820195},{"c":11.7953,"h":11.835,"l":11.79,"n":23,"o":11.79,"t":"2026-10-16T15:10:00Z","v":2577,"vw":11.813666},{"c":11.78,"h":11.8248,"l":11.78,"n":50,"o":11.81,"t":"2026-10-16T15:15:00Z","v":5343,"vw":11.79523},{"c":11.78,"h":11.795,"l":11.76,"n":41,"o":11.79,"t":"2026-10-16T15:20:00Z","v":5938,"vw":11.782962},{"c":11.795,"h":11.8289,"l":11.79,"n":54,"o":11.8067,"t":"2026-10-16T15:25:00Z","v":3536,"vw":11.803592},{"c":11.8386,"h":11.8386,"l":11.82,"n":20,"o":11.82,"t":"2026-10-16T15:30:00Z","v":1169,"vw":11.823784},{"c":11.83,"h":11.85,"l":11.8,"n":30,"o":11.81,"t":"2026-10-16T15:35:00Z","v":3244,"vw":11.82872},{"c":11.815,"h":11.83,"l":11.8,"n":43,"o":11.83,"t":"2026-10-16T15:40:00Z","v":5534,"vw":11.816035},{"c":11.8,"h":11.83,"l":11.8,"n":37,"o":11.812,"t":"2026-10-16T15:45:00Z","v":7681,"vw":11.808707},{"c":11.75,"h":11.77,"l":11.75,"n":89,"o":11.77,"t":"2026-10-16T15:50:00Z","v":8402,"vw":11.752658},{"c":11.72,"h":11.734,"l":11.72,"n":51,"o":11.73,"t":"2026-10-16T15:55:00Z","v":2661,"vw":11.725062},{"c":11.69,"h":11.71,"l":11.68,"n":84,"o":11.705,"t":"2026-10-16T16:00:00Z","v":6040,"vw":11.691128},{"c":11.715,"h":11.72,"l":11.695,"n":41,"o":11.7,"t":"2026-10-16T16:05:00Z","v":3824,"vw":11.702934},{"c":11.72,"h":11.75,"l":11.7,"n":37,"o":11.72,"t":"2026-10-16T16:10:00Z","v":7396,"vw":11.712507},{"c":11.715,"h":11.74,"l":11.71,"n":45,"o":11.74,"t":"2026-10-16T16:15:00Z","v":5183,"vw":11.732034},{"c":11.7721,"h":11.7721,"l":11.7665,"n":12,"o":11.7665,"t":"2026-10-16T16:20:00Z","v":403,"vw":11.769801},{"c":11.74,"h":11.75,"l":11.735,"n":16,"o":11.735,"t":"2026-10-16T16:30:00Z","v":2132,"vw":11.74103},{"c":11.75,"h":11.75,"l":11.735,"n":10,"o":11.74,"t":"2026-10-16T16:35:00Z","v":1884,"vw":11.740722},{"c":11.7615,"h":11.7615,"l":11.72,"n":31,"o":11.72,"t":"2026-10-16T16:40:00Z","v":2097,"vw":11.723956},{"c":11.65,"h":11.745,"l":11.65,"n":64,"o":11.745,"t":"2026-10-16T16:45:00Z","v":10988,"vw":11.691098},{"c":11.66,"h":11.675,"l":11.66,"n":30,"o":11.67,"t":"2026-10-16T16:50:00Z","v":4050,"vw":11.669914},{"c":11.66,"h":11.69,"l":11.65,"n":23,"o":11.6589,"t":"2026-10-16T16:55:00Z","v":6256,"vw":11.678708},{"c":11.6262,"h":11.65,"l":11.6262,"n":46,"o":11.65,"t":"2026-10-16T17:00:00Z","v":1816,"vw":11.644244},{"c":11.62,"h":11.62,"l":11.59,"n":78,"o":11.5979,"t":"2026-10-16T17:05:00Z","v":6065,"vw":11.599309},{"c":11.59,"h":11.61,"l":11.59,"n":42,"o":11.595,"t":"2026-10-16T17:10:00Z","v":9703,"vw":11.598168},{"c":11.5538,"h":11.59,"l":11.535,"n":62,"o":11.59,"t":"2026-10-16T17:15:00Z","v":9375,"vw":11.558212},{"c":11.54,"h":11.575,"l":11.528,"n":46,"o":11.53,"t":"2026-10-16T17:20:00Z","v":3542,"vw":11.539783},{"c":11.57,"h":11.5841,"l":11.54,"n":32,"o":11.54,"t":"2026-10-16T17:25:00Z","v":3679,"vw":11.551416},{"c":11.645,"h":11.645,"l":11.585,"n":30,"o":11.605,"t":"2026-10-16T17:30:00Z","v":3899,"vw":11.622015},{"c":11.6371,"h":11.655,"l":11.61,"n":20,"o":11.655,"t":"2026-10-16T17:35:00Z","v":4456,"vw":11.622233},{"c":11.66,"h":11.6999,"l":11.6324,"n":26,"o":11.6324,"t":"2026-10-16T17:40:00Z","v":1835,"vw":11.665479},{"c":11.615,"h":11.66,"l":11.615,"n":28,"o":11.65,"t":"2026-10-16T17:45:00Z","v":2420,"vw":11.626364},{"c":11.605,"h":11.6278,"l":11.59,"n":107,"o":11.61,"t":"2026-10-16T17:50:00Z","v":6035,"vw":11.610973},{"c":11.585,"h":11.6301,"l":11.5615,"n":54,"o":11.605,"t":"2026-10-16T17:55:00Z","v":4827,"vw":11.587158},{"c":11.545,"h":11.61,"l":11.545,"n":42,"o":11.61,"t":"2026-10-16T18:00:00Z","v":3421,"vw":11.555108},{"c":11.6,"h":11.6,"l":11.54,"n":46,"o":11.5468,"t":"2026-10-16T18:05:00Z","v":5948,"vw":11.565863},{"c":11.56,"h":11.6,"l":11.56,"n":24,"o":11.6,"t":"2026-10-16T18:10:00Z","v":1320,"vw":11.569474},{"c":11.5787,"h":11.581,"l":11.57,"n":23,"o":11.57,"t":"2026-10-16T18:15:00Z","v":20745,"vw":11.580524},{"c":11.5934,"h":11.5934,"l":11.55,"n":35,"o":11.55,"t":"2026-10-16T18:20:00Z","v":3335,"vw":11.57119},{"c":11.5851,"h":11.5851,"l":11.55,"n":19,"o":11.55,"t":"2026-10-16T18:30:00Z","v":1806,"vw":11.566849},{"c":11.54,"h":11.6,"l":11.54,"n":17,"o":11.6,"t":"2026-10-16T18:35:00Z","v":1619,"vw":11.579866},{"c":11.51,"h":11.55,"l":11.51,"n":45,"o":11.55,"t":"2026-10-16T18:40:00Z","v":3661,"vw":11.542864},{"c":11.5,"h":11.5498,"l":11.5,"n":153,"o":11.51,"t":"2026-10-16T18:45:00Z","v":108299,"vw":11.500996},{"c":11.47,"h":11.525,"l":11.4601,"n":86,"o":11.51,"t":"2026-10-16T18:50:00Z","v":31669,"vw":11.495968},{"c":11.4947,"h":11.4947,"l":11.46,"n":65,"o":11.47,"t":"2026-10-16T18:55:00Z","v":7157,"vw":11.472123},{"c":11.475,"h":11.5097,"l":11.47,"n":23,"o":11.475,"t":"2026-10-16T19:00:00Z","v":1843,"vw":11.478874},{"c":11.43,"h":11.48,"l":11.43,"n":42,"o":11.465,"t":"2026-10-16T19:05:00Z","v":5237,"vw":11.45343},{"c":11.55,"h":11.55,"l":11.44,"n":30,"o":11.44,"t":"2026-10-16T19:10:00Z","v":4560,"vw":11.514347},{"c":11.53,"h":11.55,"l":11.53,"n":24,"o":11.53,"t":"2026-10-16T19:15:00Z","v":1615,"vw":11.543793},{"c":11.565,"h":11.5999,"l":11.5449,"n":32,"o":11.5769,"t":"2026-10-16T19:20:00Z","v":2725,"vw":11.558917},{"c":11.56,"h":11.575,"l":11.55,"n":34,"o":11.565,"t":"2026-10-16T19:25:00Z","v":2936,"vw":11.572048},{"c":11.515,"h":11.5716,"l":11.515,"n":27,"o":11.55,"t":"2026-10-16T19:30:00Z","v":2131,"vw":11.55954},{"c":11.5,"h":11.525,"l":11.5,"n":16,"o":11.525,"t":"2026-10-16T19:35:00Z","v":3414,"vw":11.50302},{"c":11.47,"h":11.5214,"l":11.47,"n":16,"o":11.52,"t":"2026-10-16T19:40:00Z","v":1259,"vw":11.50687},{"c":11.5,"h":11.52,"l":11.45,"n":40,"o":11.45,"t":"2026-10-16T19:45:00Z","v":5751,"vw":11.489002},{"c":11.53,"h":11.5706,"l":11.48,"n":50,"o":11.48,"t":"2026-10-16T19:50:00Z","v":3193,"vw":11.527248},{"c":11.515,"h":11.56,"l":11.51,"n":81,"o":11.5347,"t":"2026-10-16T19:55:00Z","v":12347,"vw":11.524096},{"c":11.5907,"h":11.6,"l":11.5907,"n":11,"o":11.6,"t":"2026-10-16T20:00:00Z","v":309,"vw":11.5938},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-16T20:15:00Z","v":165,"vw":11.59},{"c":11.8445,"h":11.8445,"l":11.83,"n":3,"o":11.83,"t":"2026-10-16T20:55:00Z","v":1417,"vw":11.83426},{"c":11.8794,"h":11.8794,"l":11.8794,"n":2,"o":11.8794,"t":"2026-10-16T21:25:00Z","v":551,"vw":11.8794},{"c":11.7,"h":11.7,"l":11.7,"n":7,"o":11.7,"t":"2026-10-16T22:30:00Z","v":124,"vw":11.7},{"c":11.59,"h":11.61,"l":11.59,"n":11,"o":11.61,"t":"2026-10-16T23:50:00Z","v":804,"vw":11.606667},{"c":11.7,"h":11.87,"l":11.7,"n":64,"o":11.87,"t":"2026-10-19T08:00:00Z","v":2203,"vw":11.747116},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-19T09:15:00Z","v":409,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-19T09:20:00Z","v":200,"vw":11.67},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-19T11:30:00Z","v":201,"vw":11.75},{"c":11.78,"h":11.78,"l":11.77,"n":31,"o":11.77,"t":"2026-10-19T12:05:00Z","v":532,"vw":11.775772},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-19T12:15:00Z","v":433,"vw":11.75},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-19T12:20:00Z","v":500,"vw":11.83},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-19T12:30:00Z","v":157,"vw":11.78},{"c":11.77,"h":11.77,"l":11.77,"n":29,"o":11.77,"t":"2026-10-19T13:05:00Z","v":318,"vw":11.77},{"c":11.72,"h":11.77,"l":11.72,"n":16,"o":11.77,"t":"2026-10-19T13:25:00Z","v":1095,"vw":11.737943},{"c":11.705,"h":11.75,"l":11.67,"n":194,"o":11.7,"t":"2026-10-19T13:30:00Z","v":15302,"vw":11.702424},{"c":11.6201,"h":11.73,"l":11.62,"n":139,"o":11.73,"t":"2026-10-19T13:35:00Z","v":6127,"vw":11.650284},{"c":11.68,"h":11.72,"l":11.63,"n":80,"o":11.63,"t":"2026-10-19T13:40:00Z","v":12108,"vw":11.700376},{"c":11.69,"h":11.71,"l":11.67,"n":78,"o":11.685,"t":"2026-10-19T13:45:00Z","v":3429,"vw":11.682691},{"c":11.625,"h":11.68,"l":11.625,"n":40,"o":11.68,"t":"2026-10-19T13:50:00Z","v":1309,"vw":11.653906},{"c":11.6,"h":11.6445,"l":11.6,"n":35,"o":11.63,"t":"2026-10-19T13:55:00Z","v":1246,"vw":11.625957},{"c":11.5765,"h":11.615,"l":11.56,"n":88,"o":11.615,"t":"2026-10-19T14:00:00Z","v":17857,"vw":11.58114},{"c":11.59,"h":11.59,"l":11.565,"n":27,"o":11.565,"t":"2026-10-19T14:05:00Z","v":3202,"vw":11.58112},{"c":11.55,"h":11.6,"l":11.55,"n":95,"o":11.59,"t":"2026-10-19T14:10:00Z","v":8468,"vw":11.557902},{"c":11.67,"h":11.67,"l":11.61,"n":53,"o":11.6599,"t":"2026-10-19T14:15:00Z","v":5609,"vw":11.635955},{"c":11.64,"h":11.6427,"l":11.61,"n":31,"o":11.61,"t":"2026-10-19T14:20:00Z","v":5235,"vw":11.615698},{"c":11.635,"h":11.66,"l":11.63,"n":48,"o":11.6499,"t":"2026-10-19T14:25:00Z","v":3335,"vw":11.643929},{"c":11.5632,"h":11.66,"l":11.55,"n":80,"o":11.66,"t":"2026-10-19T14:30:00Z","v":12039,"vw":11.586067},{"c":11.63,"h":11.63,"l":11.605,"n":24,"o":11.63,"t":"2026-10-19T14:35:00Z","v":1235,"vw":11.618868},{"c":11.665,"h":11.665,"l":11.6,"n":39,"o":11.64,"t":"2026-10-19T14:40:00Z","v":7618,"vw":11.615494},{"c":11.65,"h":11.725,"l":11.64,"n":42,"o":11.64,"t":"2026-10-19T14:45:00Z","v":4133,"vw":11.69095},{"c":11.6532,"h":11.675,"l":11.65,"n":20,"o":11.675,"t":"2026-10-19T14:50:00Z","v":1371,"vw":11.665534},{"c":11.6833,"h":11.7,"l":11.665,"n":16,"o":11.7,"t":"2026-10-19T14:55:00Z","v":1732,"vw":11.680003},{"c":11.65,"h":11.692,"l":11.65,"n":38,"o":11.6901,"t":"2026-10-19T15:05:00Z","v":3519,"vw":11.657052},{"c":11.68,"h":11.71,"l":11.6514,"n":24,"o":11.685,"t":"2026-10-19T15:10:00Z","v":8072,"vw":11.689439},{"c":11.67,"h":11.67,"l":11.64,"n":20,"o":11.65,"t":"2026-10-19T15:15:00Z","v":2739,"vw":11.649785},{"c":11.715,"h":11.715,"l":11.67,"n":32,"o":11.695,"t":"2026-10-19T15:20:00Z","v":21097,"vw":11.673217},{"c":11.7,"h":11.7,"l":11.69,"n":23,"o":11.69,"t":"2026-10-19T15:25:00Z","v":3115,"vw":11.694335},{"c":11.7165,"h":11.7165,"l":11.7,"n":31,"o":11.715,"t":"2026-10-19T15:30:00Z","v":3348,"vw":11.714235},{"c":11.72,"h":11.72,"l":11.67,"n":40,"o":11.7,"t":"2026-10-19T15:35:00Z","v":2645,"vw":11.692717},{"c":11.67,"h":11.695,"l":11.67,"n":31,"o":11.69,"t":"2026-10-19T15:40:00Z","v":1104,"vw":11.676781},{"c":11.67,"h":11.68,"l":11.67,"n":59,"o":11.67,"t":"2026-10-19T15:45:00Z","v":1968,"vw":11.671333},{"c":11.675,"h":11.6999,"l":11.66,"n":44,"o":11.66,"t":"2026-10-19T15:50:00Z","v":1061,"vw":11.671338},{"c":11.695,"h":11.695,"l":11.65,"n":26,"o":11.65,"t":"2026-10-19T15:55:00Z","v":1055,"vw":11.659956},{"c":11.62,"h":11.665,"l":11.6,"n":94,"o":11.665,"t":"2026-10-19T16:00:00Z","v":1955,"vw":11.637621},{"c":11.63,"h":11.65,"l":11.63,"n":8,"o":11.645,"t":"2026-10-19T16:05:00Z","v":544,"vw":11.641},{"c":11.65,"h":11.65,"l":11.6201,"n":42,"o":11.6201,"t":"2026-10-19T16:10:00Z","v":2785,"vw":11.647734},{"c":11.63,"h":11.665,"l":11.63,"n":55,"o":11.63,"t":"2026-10-19T16:15:00Z","v":2186,"vw":11.64},{"c":11.62,"h":11.63,"l":11.62,"n":31,"o":11.63,"t":"2026-10-19T16:20:00Z","v":1899,"vw":11.625891},{"c":11.62,"h":11.64,"l":11.61,"n":53,"o":11.61,"t":"2026-10-19T16:25:00Z","v":2065,"vw":11.618761},{"c":11.625,"h":11.63,"l":11.6,"n":67,"o":11.6108,"t":"2026-10-19T16:35:00Z","v":1671,"vw":11.613527},{"c":11.67,"h":11.67,"l":11.6107,"n":61,"o":11.625,"t":"2026-10-19T16:40:00Z","v":2226,"vw":11.635047},{"c":11.58,"h":11.64,"l":11.58,"n":114,"o":11.625,"t":"2026-10-19T16:45:00Z","v":5978,"vw":11.602234},{"c":11.61,"h":11.64,"l":11.58,"n":90,"o":11.64,"t":"2026-10-19T16:50:00Z","v":4878,"vw":11.616656},{"c":11.58,"h":11.595,"l":11.58,"n":22,"o":11.595,"t":"2026-10-19T16:55:00Z","v":2126,"vw":11.58115},{"c":11.59,"h":11.59,"l":11.59,"n":15,"o":11.59,"t":"2026-10-19T17:00:00Z","v":139,"vw":11.59},{"c":11.5689,"h":11.595,"l":11.56,"n":69,"o":11.56,"t":"2026-10-19T17:05:00Z","v":2389,"vw":11.571744},{"c":11.56,"h":11.6,"l":11.56,"n":28,"o":11.595,"t":"2026-10-19T17:10:00Z","v":1532,"vw":11.589334},{"c":11.605,"h":11.605,"l":11.56,"n":75,"o":11.56,"t":"2026-10-19T17:15:00Z","v":5553,"vw":11.583269},{"c":11.575,"h":11.63,"l":11.5601,"n":112,"o":11.63,"t":"2026-10-19T17:20:00Z","v":2555,"vw":11.573652},{"c":11.565,"h":11.6,"l":11.565,"n":55,"o":11.57,"t":"2026-10-19T17:25:00Z","v":3992,"vw":11.590519},{"c":11.58,"h":11.58,"l":11.565,"n":24,"o":11.58,"t":"2026-10-19T17:30:00Z","v":2130,"vw":11.577143},{"c":11.575,"h":11.59,"l":11.57,"n":17,"o":11.58,"t":"2026-10-19T17:35:00Z","v":881,"vw":11.576849},{"c":11.575,"h":11.575,"l":11.55,"n":34,"o":11.55,"t":"2026-10-19T17:40:00Z","v":886,"vw":11.566667},{"c":11.53,"h":11.57,"l":11.53,"n":47,"o":11.55,"t":"2026-10-19T17:45:00Z","v":2982,"vw":11.533225},{"c":11.545,"h":11.545,"l":11.51,"n":26,"o":11.54,"t":"2026-10-19T17:50:00Z","v":2165,"vw":11.540523},{"c":11.56,"h":11.565,"l":11.52,"n":52,"o":11.55,"t":"2026-10-19T17:55:00Z","v":6703,"vw":11.544043},{"c":11.525,"h":11.57,"l":11.525,"n":78,"o":11.565,"t":"2026-10-19T18:00:00Z","v":2675,"vw":11.541857},{"c":11.53,"h":11.54,"l":11.52,"n":58,"o":11.53,"t":"2026-10-19T18:05:00Z","v":3743,"vw":11.532825},{"c":11.525,"h":11.53,"l":11.525,"n":6,"o":11.53,"t":"2026-10-19T18:10:00Z","v":302,"vw":11.5275},{"c":11.555,"h":11.555,"l":11.53,"n":46,"o":11.53,"t":"2026-10-19T18:15:00Z","v":1144,"vw":11.545129},{"c":11.5,"h":11.52,"l":11.5,"n":84,"o":11.52,"t":"2026-10-19T18:20:00Z","v":3608,"vw":11.507546},{"c":11.5,"h":11.5,"l":11.5,"n":27,"o":11.5,"t":"2026-10-19T18:25:00Z","v":401,"vw":11.5},{"c":11.5,"h":11.54,"l":11.5,"n":25,"o":11.525,"t":"2026-10-19T18:30:00Z","v":3179,"vw":11.503466},{"c":11.48,"h":11.515,"l":11.47,"n":33,"o":11.47,"t":"2026-10-19T18:35:00Z","v":965,"vw":11.477778},{"c":11.525,"h":11.525,"l":11.5001,"n":45,"o":11.5001,"t":"2026-10-19T18:40:00Z","v":1883,"vw":11.518198},{"c":11.55,"h":11.5678,"l":11.53,"n":54,"o":11.54,"t":"2026-10-19T18:45:00Z","v":3050,"vw":11.550335},{"c":11.52,"h":11.56,"l":11.52,"n":25,"o":11.55,"t":"2026-10-19T18:50:00Z","v":2671,"vw":11.552324},{"c":11.56,"h":11.56,"l":11.54,"n":123,"o":11.56,"t":"2026-10-19T18:55:00Z","v":3984,"vw":11.549295},{"c":11.56,"h":11.575,"l":11.55,"n":25,"o":11.555,"t":"2026-10-19T19:00:00Z","v":2003,"vw":11.558574},{"c":11.5476,"h":11.56,"l":11.52,"n":41,"o":11.56,"t":"2026-10-19T19:05:00Z","v":2311,"vw":11.544036},{"c":11.55,"h":11.55,"l":11.52,"n":7,"o":11.525,"t":"2026-10-19T19:10:00Z","v":1312,"vw":11.529399},{"c":11.54,"h":11.56,"l":11.5101,"n":83,"o":11.53,"t":"2026-10-19T19:15:00Z","v":10672,"vw":11.554014},{"c":11.595,"h":11.595,"l":11.54,"n":41,"o":11.56,"t":"2026-10-19T19:20:00Z","v":3680,"vw":11.562125},{"c":11.5407,"h":11.5407,"l":11.5407,"n":5,"o":11.5407,"t":"2026-10-19T19:25:00Z","v":355,"vw":11.5407},{"c":11.55,"h":11.62,"l":11.55,"n":56,"o":11.62,"t":"2026-10-19T19:30:00Z","v":2758,"vw":11.605379},{"c":11.585,"h":11.585,"l":11.585,"n":8,"o":11.585,"t":"2026-10-19T19:35:00Z","v":1054,"vw":11.585},{"c":11.58,"h":11.58,"l":11.57,"n":11,"o":11.57,"t":"2026-10-19T19:40:00Z","v":570,"vw":11.575747},{"c":11.54,"h":11.5903,"l":11.54,"n":27,"o":11.57,"t":"2026-10-19T19:45:00Z","v":2107,"vw":11.567833},{"c":11.53,"h":11.56,"l":11.53,"n":34,"o":11.55,"t":"2026-10-19T19:50:00Z","v":4488,"vw":11.550097},{"c":11.49,"h":11.54,"l":11.49,"n":101,"o":11.53,"t":"2026-10-19T19:55:00Z","v":11915,"vw":11.503042},{"c":11.58,"h":11.58,"l":11.58,"n":7,"o":11.58,"t":"2026-10-19T20:00:00Z","v":426,"vw":11.58},{"c":11.59,"h":11.59,"l":11.46,"n":36,"o":11.48,"t":"2026-10-19T21:35:00Z","v":1106,"vw":11.524216},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-19T22:15:00Z","v":152,"vw":11.47},{"c":11.6831,"h":11.6831,"l":11.6831,"n":1,"o":11.6831,"t":"2026-10-19T22:40:00Z","v":100,"vw":11.6831},{"c":11.65,"h":12,"l":11.521,"n":33,"o":12,"t":"2026-10-20T08:00:00Z","v":2248,"vw":11.639394},{"c":11.46,"h":11.46,"l":11.46,"n":11,"o":11.46,"t":"2026-10-20T08:30:00Z","v":346,"vw":11.46},{"c":11.4221,"h":11.4221,"l":11.4221,"n":1,"o":11.4221,"t":"2026-10-20T09:10:00Z","v":186,"vw":11.4221},{"c":11.4791,"h":11.49,"l":11.4791,"n":20,"o":11.49,"t":"2026-10-20T11:00:00Z","v":386,"vw":11.483198},{"c":11.4634,"h":11.4634,"l":11.4634,"n":1,"o":11.4634,"t":"2026-10-20T11:10:00Z","v":175,"vw":11.4634},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-20T11:15:00Z","v":157,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":15,"o":11.4,"t":"2026-10-20T11:45:00Z","v":265,"vw":11.4},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-20T12:20:00Z","v":501,"vw":11.68},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-20T12:25:00Z","v":501,"vw":11.39},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-20T12:30:00Z","v":500,"vw":11.68},{"c":11.519,"h":11.519,"l":11.519,"n":2,"o":11.519,"t":"2026-10-20T13:10:00Z","v":135,"vw":11.519},{"c":11.42,"h":11.53,"l":11.42,"n":12,"o":11.44,"t":"2026-10-20T13:25:00Z","v":892,"vw":11.456786},{"c":11.365,"h":11.46,"l":11.35,"n":244,"o":11.46,"t":"2026-10-20T13:30:00Z","v":21490,"vw":11.404839},{"c":11.43,"h":11.46,"l":11.36,"n":83,"o":11.36,"t":"2026-10-20T13:35:00Z","v":5293,"vw":11.427701},{"c":11.4,"h":11.44,"l":11.4,"n":66,"o":11.4374,"t":"2026-10-20T13:40:00Z","v":15255,"vw":11.420081},{"c":11.46,"h":11.46,"l":11.41,"n":40,"o":11.41,"t":"2026-10-20T13:45:00Z","v":7403,"vw":11.454602},{"c":11.49,"h":11.49,"l":11.4101,"n":38,"o":11.49,"t":"2026-10-20T13:50:00Z","v":9414,"vw":11.471061},{"c":11.51,"h":11.5799,"l":11.475,"n":19,"o":11.475,"t":"2026-10-20T13:55:00Z","v":2175,"vw":11.517517},{"c":11.59,"h":11.59,"l":11.55,"n":33,"o":11.55,"t":"2026-10-20T14:00:00Z","v":1044,"vw":11.561436},{"c":11.63,"h":11.68,"l":11.5851,"n":20,"o":11.5851,"t":"2026-10-20T14:05:00Z","v":7064,"vw":11.609726},{"c":11.74,"h":11.74,"l":11.66,"n":54,"o":11.685,"t":"2026-10-20T14:10:00Z","v":6382,"vw":11.699302},{"c":11.78,"h":11.78,"l":11.745,"n":23,"o":11.745,"t":"2026-10-20T14:15:00Z","v":1798,"vw":11.764688},{"c":11.8,"h":11.8483,"l":11.77,"n":23,"o":11.77,"t":"2026-10-20T14:20:00Z","v":1549,"vw":11.789624},{"c":11.855,"h":11.86,"l":11.8,"n":47,"o":11.8,"t":"2026-10-20T14:25:00Z","v":2437,"vw":11.83167},{"c":11.81,"h":11.8855,"l":11.81,"n":26,"o":11.8855,"t":"2026-10-20T14:30:00Z","v":1826,"vw":11.832533},{"c":11.85,"h":11.85,"l":11.83,"n":15,"o":11.83,"t":"2026-10-20T14:35:00Z","v":738,"vw":11.835714},{"c":11.9051,"h":11.9051,"l":11.9,"n":14,"o":11.9,"t":"2026-10-20T14:40:00Z","v":494,"vw":11.903286},{"c":11.86,"h":11.9,"l":11.86,"n":19,"o":11.88,"t":"2026-10-20T14:45:00Z","v":2812,"vw":11.888896},{"c":11.8383,"h":11.8383,"l":11.811,"n":17,"o":11.811,"t":"2026-10-20T14:50:00Z","v":759,"vw":11.824161},{"c":11.87,"h":11.895,"l":11.86,"n":27,"o":11.895,"t":"2026-10-20T14:55:00Z","v":1276,"vw":11.879611},{"c":11.835,"h":11.85,"l":11.835,"n":8,"o":11.85,"t":"2026-10-20T15:00:00Z","v":641,"vw":11.844898},{"c":11.82,"h":11.85,"l":11.82,"n":64,"o":11.85,"t":"2026-10-20T15:05:00Z","v":1100,"vw":11.83445},{"c":11.71,"h":11.81,"l":11.68,"n":39,"o":11.81,"t":"2026-10-20T15:10:00Z","v":1601,"vw":11.743579},{"c":11.74,"h":11.76,"l":11.72,"n":22,"o":11.72,"t":"2026-10-20T15:15:00Z","v":3543,"vw":11.738883},{"c":11.735,"h":11.735,"l":11.71,"n":10,"o":11.72,"t":"2026-10-20T15:20:00Z","v":2354,"vw":11.713556},{"c":11.735,"h":11.77,"l":11.7,"n":14,"o":11.7351,"t":"2026-10-20T15:25:00Z","v":2211,"vw":11.735005},{"c":11.7,"h":11.725,"l":11.69,"n":21,"o":11.71,"t":"2026-10-20T15:30:00Z","v":793,"vw":11.707},{"c":11.68,"h":11.71,"l":11.68,"n":17,"o":11.71,"t":"2026-10-20T15:35:00Z","v":1124,"vw":11.692696},{"c":11.73,"h":11.76,"l":11.725,"n":22,"o":11.725,"t":"2026-10-20T15:40:00Z","v":2720,"vw":11.743656},{"c":11.71,"h":11.75,"l":11.71,"n":9,"o":11.73,"t":"2026-10-20T15:45:00Z","v":2510,"vw":11.73499},{"c":11.725,"h":11.725,"l":11.68,"n":7,"o":11.68,"t":"2026-10-20T15:50:00Z","v":5451,"vw":11.696608},{"c":11.76,"h":11.76,"l":11.72,"n":5,"o":11.72,"t":"2026-10-20T15:55:00Z","v":402,"vw":11.740513},{"c":11.73,"h":11.745,"l":11.73,"n":13,"o":11.745,"t":"2026-10-20T16:00:00Z","v":2894,"vw":11.731939},{"c":11.77,"h":11.77,"l":11.745,"n":13,"o":11.745,"t":"2026-10-20T16:05:00Z","v":848,"vw":11.753487},{"c":11.7279,"h":11.7279,"l":11.7279,"n":2,"o":11.7279,"t":"2026-10-20T16:10:00Z","v":318,"vw":11.7279},{"c":11.71,"h":11.77,"l":11.71,"n":21,"o":11.765,"t":"2026-10-20T16:15:00Z","v":2058,"vw":11.726855},{"c":11.7071,"h":11.7071,"l":11.7071,"n":6,"o":11.7071,"t":"2026-10-20T16:20:00Z","v":381,"vw":11.7071},{"c":11.7211,"h":11.7211,"l":11.7211,"n":2,"o":11.7211,"t":"2026-10-20T16:25:00Z","v":117,"vw":11.7211},{"c":11.74,"h":11.765,"l":11.73,"n":9,"o":11.73,"t":"2026-10-20T16:30:00Z","v":549,"vw":11.741027},{"c":11.755,"h":11.755,"l":11.75,"n":6,"o":11.755,"t":"2026-10-20T16:35:00Z","v":435,"vw":11.75375},{"c":11.7648,"h":11.7648,"l":11.7648,"n":3,"o":11.7648,"t":"2026-10-20T16:40:00Z","v":2011,"vw":11.7648},{"c":11.77,"h":11.77,"l":11.76,"n":14,"o":11.765,"t":"2026-10-20T16:45:00Z","v":987,"vw":11.763362},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-20T16:50:00Z","v":1000,"vw":11.77},{"c":11.75,"h":11.75,"l":11.74,"n":10,"o":11.7488,"t":"2026-10-20T16:55:00Z","v":657,"vw":11.743602},{"c":11.73,"h":11.77,"l":11.73,"n":28,"o":11.77,"t":"2026-10-20T17:00:00Z","v":4957,"vw":11.737115},{"c":11.74,"h":11.78,"l":11.74,"n":8,"o":11.78,"t":"2026-10-20T17:05:00Z","v":960,"vw":11.766667},{"c":11.75,"h":11.75,"l":11.75,"n":24,"o":11.75,"t":"2026-10-20T17:10:00Z","v":1234,"vw":11.75},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-20T17:15:00Z","v":125,"vw":11.73},{"c":11.74,"h":11.765,"l":11.74,"n":12,"o":11.765,"t":"2026-10-20T17:25:00Z","v":990,"vw":11.742612},{"c":11.7203,"h":11.7203,"l":11.7203,"n":3,"o":11.7203,"t":"2026-10-20T17:30:00Z","v":105,"vw":11.7203},{"c":11.73,"h":11.75,"l":11.73,"n":15,"o":11.75,"t":"2026-10-20T17:35:00Z","v":2297,"vw":11.743721},{"c":11.7672,"h":11.7672,"l":11.7672,"n":2,"o":11.7672,"t":"2026-10-20T17:40:00Z","v":226,"vw":11.7672},{"c":11.72,"h":11.77,"l":11.72,"n":3,"o":11.76,"t":"2026-10-20T17:45:00Z","v":400,"vw":11.7425},{"c":11.72,"h":11.77,"l":11.72,"n":58,"o":11.77,"t":"2026-10-20T17:50:00Z","v":515,"vw":11.753333},{"c":11.7894,"h":11.7894,"l":11.72,"n":17,"o":11.76,"t":"2026-10-20T17:55:00Z","v":1732,"vw":11.754102},{"c":11.74,"h":11.74,"l":11.72,"n":9,"o":11.72,"t":"2026-10-20T18:00:00Z","v":824,"vw":11.7225},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-20T18:05:00Z","v":100,"vw":11.72},{"c":11.7427,"h":11.7427,"l":11.725,"n":8,"o":11.725,"t":"2026-10-20T18:15:00Z","v":718,"vw":11.729672},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-20T18:20:00Z","v":111,"vw":11.72},{"c":11.7,"h":11.7,"l":11.69,"n":11,"o":11.69,"t":"2026-10-20T18:25:00Z","v":660,"vw":11.691667},{"c":11.66,"h":11.66,"l":11.66,"n":3,"o":11.66,"t":"2026-10-20T18:30:00Z","v":5005,"vw":11.66},{"c":11.7,"h":11.7,"l":11.69,"n":6,"o":11.69,"t":"2026-10-20T18:35:00Z","v":3155,"vw":11.690633},{"c":11.69,"h":11.69,"l":11.69,"n":5,"o":11.69,"t":"2026-10-20T18:40:00Z","v":716,"vw":11.69},{"c":11.712,"h":11.712,"l":11.712,"n":3,"o":11.712,"t":"2026-10-20T18:45:00Z","v":236,"vw":11.712},{"c":11.7,"h":11.7001,"l":11.7,"n":9,"o":11.7001,"t":"2026-10-20T18:50:00Z","v":875,"vw":11.70003},{"c":11.705,"h":11.705,"l":11.67,"n":25,"o":11.67,"t":"2026-10-20T18:55:00Z","v":1336,"vw":11.692798},{"c":11.705,"h":11.705,"l":11.7,"n":4,"o":11.7,"t":"2026-10-20T19:00:00Z","v":402,"vw":11.7025},{"c":11.7247,"h":11.7247,"l":11.68,"n":32,"o":11.6813,"t":"2026-10-20T19:05:00Z","v":2102,"vw":11.702602},{"c":11.705,"h":11.705,"l":11.68,"n":14,"o":11.68,"t":"2026-10-20T19:10:00Z","v":876,"vw":11.686588},{"c":11.7,"h":11.7,"l":11.67,"n":9,"o":11.685,"t":"2026-10-20T19:15:00Z","v":434,"vw":11.68875},{"c":11.675,"h":11.675,"l":11.675,"n":3,"o":11.675,"t":"2026-10-20T19:20:00Z","v":183,"vw":11.675},{"c":11.66,"h":11.685,"l":11.66,"n":11,"o":11.68,"t":"2026-10-20T19:25:00Z","v":533,"vw":11.673},{"c":11.7,"h":11.7,"l":11.65,"n":13,"o":11.65,"t":"2026-10-20T19:30:00Z","v":765,"vw":11.665856},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-20T19:40:00Z","v":1610,"vw":11.7},{"c":11.69,"h":11.7,"l":11.68,"n":22,"o":11.7,"t":"2026-10-20T19:45:00Z","v":1400,"vw":11.691663},{"c":11.69,"h":11.69,"l":11.68,"n":9,"o":11.68,"t":"2026-10-20T19:50:00Z","v":367,"vw":11.685544},{"c":11.68,"h":11.68,"l":11.68,"n":4,"o":11.68,"t":"2026-10-20T19:55:00Z","v":1683,"vw":11.68},{"c":11.73,"h":11.73,"l":11.73,"n":6,"o":11.73,"t":"2026-10-20T20:00:00Z","v":1257,"vw":11.73},{"c":11.625,"h":11.625,"l":11.625,"n":1,"o":11.625,"t":"2026-10-20T21:45:00Z","v":416,"vw":11.625},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-20T22:00:00Z","v":200,"vw":12},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-20T22:55:00Z","v":200,"vw":11.8},{"c":11.98,"h":11.99,"l":11.98,"n":4,"o":11.99,"t":"2026-10-21T11:40:00Z","v":265,"vw":11.986},{"c":11.92,"h":12.04,"l":11.9,"n":78,"o":11.9,"t":"2026-10-21T13:30:00Z","v":5046,"vw":11.928422},{"c":11.86,"h":11.88,"l":11.8441,"n":13,"o":11.8441,"t":"2026-10-21T13:35:00Z","v":4150,"vw":11.876407},{"c":11.8646,"h":11.88,"l":11.82,"n":47,"o":11.87,"t":"2026-10-21T13:40:00Z","v":4072,"vw":11.864259},{"c":11.89,"h":11.89,"l":11.802,"n":17,"o":11.802,"t":"2026-10-21T13:45:00Z","v":3193,"vw":11.857101},{"c":11.795,"h":11.87,"l":11.79,"n":43,"o":11.87,"t":"2026-10-21T13:50:00Z","v":2257,"vw":11.833636},{"c":11.82,"h":11.82,"l":11.82,"n":4,"o":11.82,"t":"2026-10-21T13:55:00Z","v":1322,"vw":11.82},{"c":11.85,"h":11.85,"l":11.845,"n":8,"o":11.845,"t":"2026-10-21T14:00:00Z","v":6052,"vw":11.849167},{"c":11.83,"h":11.84,"l":11.81,"n":37,"o":11.83,"t":"2026-10-21T14:05:00Z","v":5163,"vw":11.830106},{"c":11.855,"h":11.855,"l":11.83,"n":37,"o":11.845,"t":"2026-10-21T14:10:00Z","v":3409,"vw":11.840791},{"c":11.855,"h":11.855,"l":11.83,"n":22,"o":11.83,"t":"2026-10-21T14:15:00Z","v":1926,"vw":11.840588},{"c":11.87,"h":11.87,"l":11.84,"n":9,"o":11.84,"t":"2026-10-21T14:20:00Z","v":666,"vw":11.846599},{"c":11.88,"h":11.91,"l":11.88,"n":7,"o":11.91,"t":"2026-10-21T14:25:00Z","v":593,"vw":11.898},{"c":11.94,"h":11.94,"l":11.94,"n":4,"o":11.94,"t":"2026-10-21T14:30:00Z","v":470,"vw":11.94},{"c":11.95,"h":11.95,"l":11.92,"n":10,"o":11.92,"t":"2026-10-21T14:35:00Z","v":309,"vw":11.93},{"c":11.95,"h":11.9601,"l":11.89,"n":34,"o":11.89,"t":"2026-10-21T14:40:00Z","v":2929,"vw":11.934463},{"c":12.03,"h":12.0399,"l":11.9201,"n":28,"o":11.9201,"t":"2026-10-21T14:45:00Z","v":4961,"vw":12.025758},{"c":12.03,"h":12.07,"l":11.97,"n":52,"o":11.97,"t":"2026-10-21T14:50:00Z","v":7816,"vw":12.011034},{"c":12.02,"h":12.05,"l":12.02,"n":6,"o":12.05,"t":"2026-10-21T14:55:00Z","v":2721,"vw":12.025051},{"c":12,"h":12,"l":11.98,"n":10,"o":11.9999,"t":"2026-10-21T15:00:00Z","v":1169,"vw":11.991231},{"c":12.025,"h":12.025,"l":12.025,"n":4,"o":12.025,"t":"2026-10-21T15:05:00Z","v":151,"vw":12.025},{"c":12.075,"h":12.09,"l":12.04,"n":29,"o":12.05,"t":"2026-10-21T15:10:00Z","v":7655,"vw":12.052346},{"c":12.04,"h":12.075,"l":12.04,"n":16,"o":12.075,"t":"2026-10-21T15:15:00Z","v":6258,"vw":12.061855},{"c":12.015,"h":12.015,"l":12,"n":6,"o":12,"t":"2026-10-21T15:20:00Z","v":312,"vw":12.009},{"c":12.025,"h":12.05,"l":12.025,"n":26,"o":12.05,"t":"2026-10-21T15:25:00Z","v":6214,"vw":12.040241},{"c":12.07,"h":12.07,"l":12.03,"n":8,"o":12.03,"t":"2026-10-21T15:30:00Z","v":1114,"vw":12.049554},{"c":12.07,"h":12.07,"l":12.045,"n":15,"o":12.07,"t":"2026-10-21T15:35:00Z","v":681,"vw":12.058612},{"c":12.04,"h":12.07,"l":12.03,"n":37,"o":12.0699,"t":"2026-10-21T15:40:00Z","v":4995,"vw":12.051305},{"c":12.06,"h":12.07,"l":12.0304,"n":15,"o":12.04,"t":"2026-10-21T15:45:00Z","v":3597,"vw":12.063532},{"c":12.03,"h":12.06,"l":12.03,"n":13,"o":12.06,"t":"2026-10-21T15:50:00Z","v":4422,"vw":12.053117},{"c":12.09,"h":12.09,"l":12.05,"n":17,"o":12.065,"t":"2026-10-21T15:55:00Z","v":1471,"vw":12.066667},{"c":12.0651,"h":12.09,"l":12.0149,"n":30,"o":12.09,"t":"2026-10-21T16:00:00Z","v":2841,"vw":12.056028},{"c":12.03,"h":12.035,"l":12.02,"n":14,"o":12.035,"t":"2026-10-21T16:05:00Z","v":1834,"vw":12.029619},{"c":12.025,"h":12.05,"l":12.02,"n":11,"o":12.05,"t":"2026-10-21T16:10:00Z","v":2370,"vw":12.026497},{"c":12.03,"h":12.05,"l":12.03,"n":11,"o":12.03,"t":"2026-10-21T16:15:00Z","v":5622,"vw":12.039482},{"c":12.05,"h":12.05,"l":12.0374,"n":15,"o":12.05,"t":"2026-10-21T16:20:00Z","v":3612,"vw":12.0464},{"c":12.1,"h":12.1,"l":12.01,"n":82,"o":12.01,"t":"2026-10-21T16:35:00Z","v":10648,"vw":12.072146},{"c":12.1,"h":12.125,"l":12.07,"n":19,"o":12.125,"t":"2026-10-21T16:40:00Z","v":1234,"vw":12.101801},{"c":12.075,"h":12.095,"l":12.06,"n":23,"o":12.09,"t":"2026-10-21T16:45:00Z","v":924,"vw":12.077143},{"c":12.0891,"h":12.1085,"l":12.0834,"n":10,"o":12.1,"t":"2026-10-21T16:50:00Z","v":4573,"vw":12.095654},{"c":12.085,"h":12.085,"l":12.085,"n":4,"o":12.085,"t":"2026-10-21T17:00:00Z","v":135,"vw":12.085},{"c":12.06,"h":12.06,"l":12.06,"n":3,"o":12.06,"t":"2026-10-21T17:05:00Z","v":270,"vw":12.06},{"c":12.07,"h":12.085,"l":12.07,"n":11,"o":12.085,"t":"2026-10-21T17:10:00Z","v":996,"vw":12.0785},{"c":12.1,"h":12.1,"l":12.07,"n":20,"o":12.08,"t":"2026-10-21T17:15:00Z","v":1022,"vw":12.085845},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-21T17:20:00Z","v":117,"vw":12.1},{"c":12.115,"h":12.1498,"l":12.105,"n":211,"o":12.105,"t":"2026-10-21T17:25:00Z","v":30101,"vw":12.13317},{"c":12.115,"h":12.115,"l":12.115,"n":2,"o":12.115,"t":"2026-10-21T17:30:00Z","v":135,"vw":12.115},{"c":12.12,"h":12.12,"l":12.12,"n":8,"o":12.12,"t":"2026-10-21T17:35:00Z","v":216,"vw":12.12},{"c":12.125,"h":12.15,"l":12.101,"n":11,"o":12.101,"t":"2026-10-21T17:40:00Z","v":2451,"vw":12.126248},{"c":12.105,"h":12.125,"l":12.105,"n":13,"o":12.125,"t":"2026-10-21T17:45:00Z","v":2978,"vw":12.111531},{"c":12.12,"h":12.12,"l":12.0901,"n":70,"o":12.0901,"t":"2026-10-21T17:50:00Z","v":4099,"vw":12.104956},{"c":12.16,"h":12.16,"l":12.12,"n":21,"o":12.13,"t":"2026-10-21T17:55:00Z","v":1392,"vw":12.146519},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-21T18:00:00Z","v":1450,"vw":12.19},{"c":12.1747,"h":12.1747,"l":12.15,"n":8,"o":12.15,"t":"2026-10-21T18:05:00Z","v":1202,"vw":12.160811},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-21T18:10:00Z","v":101,"vw":12.14},{"c":12.14,"h":12.16,"l":12.11,"n":42,"o":12.1438,"t":"2026-10-21T18:15:00Z","v":2774,"vw":12.141098},{"c":12.155,"h":12.155,"l":12.155,"n":7,"o":12.155,"t":"2026-10-21T18:20:00Z","v":246,"vw":12.155},{"c":12.1313,"h":12.1313,"l":12.1201,"n":7,"o":12.1201,"t":"2026-10-21T18:25:00Z","v":243,"vw":12.125395},{"c":12.14,"h":12.14,"l":12.1115,"n":15,"o":12.14,"t":"2026-10-21T18:30:00Z","v":5873,"vw":12.138612},{"c":12.18,"h":12.18,"l":12.18,"n":12,"o":12.18,"t":"2026-10-21T18:35:00Z","v":346,"vw":12.18},{"c":12.165,"h":12.165,"l":12.165,"n":5,"o":12.165,"t":"2026-10-21T18:40:00Z","v":373,"vw":12.165},{"c":12.12,"h":12.15,"l":12.12,"n":8,"o":12.15,"t":"2026-10-21T18:45:00Z","v":535,"vw":12.138595},{"c":12.11,"h":12.1101,"l":12.11,"n":9,"o":12.1101,"t":"2026-10-21T18:50:00Z","v":412,"vw":12.110069},{"c":12.1,"h":12.115,"l":12.09,"n":14,"o":12.115,"t":"2026-10-21T18:55:00Z","v":7447,"vw":12.094829},{"c":12.0001,"h":12.075,"l":12.0001,"n":6,"o":12.075,"t":"2026-10-21T19:00:00Z","v":1217,"vw":12.012894},{"c":12.075,"h":12.075,"l":12.045,"n":26,"o":12.0628,"t":"2026-10-21T19:05:00Z","v":1802,"vw":12.067437},{"c":12.05,"h":12.08,"l":12.02,"n":17,"o":12.08,"t":"2026-10-21T19:10:00Z","v":2593,"vw":12.040621},{"c":12.055,"h":12.055,"l":12.055,"n":3,"o":12.055,"t":"2026-10-21T19:15:00Z","v":111,"vw":12.055},{"c":12.06,"h":12.07,"l":12.05,"n":7,"o":12.05,"t":"2026-10-21T19:20:00Z","v":844,"vw":12.061734},{"c":12.0851,"h":12.0851,"l":12.085,"n":7,"o":12.085,"t":"2026-10-21T19:25:00Z","v":529,"vw":12.085038},{"c":12.11,"h":12.115,"l":12.09,"n":23,"o":12.115,"t":"2026-10-21T19:30:00Z","v":1392,"vw":12.108636},{"c":12.11,"h":12.115,"l":12.09,"n":36,"o":12.11,"t":"2026-10-21T19:35:00Z","v":4388,"vw":12.104944},{"c":12.11,"h":12.1101,"l":12.1,"n":25,"o":12.11,"t":"2026-10-21T19:40:00Z","v":4792,"vw":12.105823},{"c":12.09,"h":12.11,"l":12.0701,"n":10,"o":12.09,"t":"2026-10-21T19:45:00Z","v":3203,"vw":12.097595},{"c":12.07,"h":12.08,"l":12.05,"n":18,"o":12.07,"t":"2026-10-21T19:50:00Z","v":2749,"vw":12.071981},{"c":12.05,"h":12.09,"l":12.05,"n":24,"o":12.05,"t":"2026-10-21T19:55:00Z","v":2064,"vw":12.053309},{"c":12.01,"h":12.01,"l":12.01,"n":8,"o":12.01,"t":"2026-10-21T20:00:00Z","v":435,"vw":12.01},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-21T22:15:00Z","v":101,"vw":12.05},{"c":12,"h":12,"l":12,"n":6,"o":12,"t":"2026-10-21T22:55:00Z","v":209,"vw":12},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-21T23:05:00Z","v":200,"vw":11.98},{"c":11.8965,"h":11.8965,"l":11.8965,"n":1,"o":11.8965,"t":"2026-10-21T23:10:00Z","v":100,"vw":11.8965},{"c":11.8,"h":11.8,"l":11.8,"n":10,"o":11.8,"t":"2026-10-22T08:00:00Z","v":378,"vw":11.8},{"c":11.86,"h":11.87,"l":11.7,"n":6,"o":11.7,"t":"2026-10-22T09:35:00Z","v":7500,"vw":11.852226},{"c":11.7,"h":11.7,"l":11.7,"n":6,"o":11.7,"t":"2026-10-22T10:05:00Z","v":689,"vw":11.7},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-22T11:05:00Z","v":505,"vw":11.75},{"c":11.9347,"h":11.9347,"l":11.9347,"n":1,"o":11.9347,"t":"2026-10-22T11:45:00Z","v":150,"vw":11.9347},{"c":11.8,"h":11.8,"l":11.79,"n":4,"o":11.79,"t":"2026-10-22T11:50:00Z","v":1639,"vw":11.799351},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-22T12:05:00Z","v":1732,"vw":11.75},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-22T12:45:00Z","v":200,"vw":11.7},{"c":11.6997,"h":11.6997,"l":11.6997,"n":1,"o":11.6997,"t":"2026-10-22T12:50:00Z","v":336,"vw":11.6997},{"c":11.67,"h":11.68,"l":11.67,"n":3,"o":11.675,"t":"2026-10-22T12:55:00Z","v":400,"vw":11.675},{"c":11.66,"h":11.67,"l":11.66,"n":33,"o":11.66,"t":"2026-10-22T13:00:00Z","v":1765,"vw":11.663556},{"c":11.66,"h":11.66,"l":11.66,"n":14,"o":11.66,"t":"2026-10-22T13:10:00Z","v":1150,"vw":11.66},{"c":11.5717,"h":11.5717,"l":11.5717,"n":9,"o":11.5717,"t":"2026-10-22T13:15:00Z","v":405,"vw":11.5717},{"c":11.68,"h":11.72,"l":11.68,"n":12,"o":11.72,"t":"2026-10-22T13:20:00Z","v":1675,"vw":11.714909},{"c":11.635,"h":11.69,"l":11.6,"n":106,"o":11.69,"t":"2026-10-22T13:30:00Z","v":7997,"vw":11.656944},{"c":11.65,"h":11.69,"l":11.65,"n":61,"o":11.68,"t":"2026-10-22T13:35:00Z","v":3418,"vw":11.671083},{"c":11.6699,"h":11.67,"l":11.62,"n":76,"o":11.67,"t":"2026-10-22T13:40:00Z","v":3659,"vw":11.643874},{"c":11.6519,"h":11.66,"l":11.61,"n":44,"o":11.66,"t":"2026-10-22T13:45:00Z","v":6415,"vw":11.631018},{"c":11.6,"h":11.62,"l":11.56,"n":108,"o":11.615,"t":"2026-10-22T13:50:00Z","v":9751,"vw":11.583779},{"c":11.67,"h":11.7099,"l":11.67,"n":23,"o":11.67,"t":"2026-10-22T13:55:00Z","v":9672,"vw":11.679368},{"c":11.68,"h":11.68,"l":11.66,"n":26,"o":11.66,"t":"2026-10-22T14:00:00Z","v":1654,"vw":11.662965},{"c":11.62,"h":11.62,"l":11.62,"n":7,"o":11.62,"t":"2026-10-22T14:05:00Z","v":500,"vw":11.62},{"c":11.63,"h":11.64,"l":11.62,"n":39,"o":11.62,"t":"2026-10-22T14:10:00Z","v":40569,"vw":11.629944},{"c":11.6,"h":11.6,"l":11.5713,"n":18,"o":11.5713,"t":"2026-10-22T14:15:00Z","v":1906,"vw":11.595102},{"c":11.6,"h":11.63,"l":11.585,"n":39,"o":11.6,"t":"2026-10-22T14:20:00Z","v":10760,"vw":11.611132},{"c":11.53,"h":11.585,"l":11.53,"n":66,"o":11.576,"t":"2026-10-22T14:25:00Z","v":3138,"vw":11.553974},{"c":11.52,"h":11.56,"l":11.5,"n":31,"o":11.54,"t":"2026-10-22T14:30:00Z","v":3486,"vw":11.532461},{"c":11.52,"h":11.5329,"l":11.52,"n":29,"o":11.5329,"t":"2026-10-22T14:35:00Z","v":1723,"vw":11.521191},{"c":11.6,"h":11.6,"l":11.5001,"n":48,"o":11.54,"t":"2026-10-22T14:40:00Z","v":9822,"vw":11.538664},{"c":11.5109,"h":11.56,"l":11.5096,"n":63,"o":11.56,"t":"2026-10-22T14:45:00Z","v":5741,"vw":11.526201},{"c":11.54,"h":11.55,"l":11.5,"n":54,"o":11.52,"t":"2026-10-22T14:50:00Z","v":10635,"vw":11.508185},{"c":11.48,"h":11.53,"l":11.48,"n":99,"o":11.53,"t":"2026-10-22T14:55:00Z","v":12010,"vw":11.498228},{"c":11.5,"h":11.54,"l":11.5,"n":26,"o":11.51,"t":"2026-10-22T15:00:00Z","v":4335,"vw":11.519692},{"c":11.45,"h":11.5099,"l":11.45,"n":75,"o":11.5099,"t":"2026-10-22T15:05:00Z","v":2637,"vw":11.487074},{"c":11.41,"h":11.46,"l":11.41,"n":61,"o":11.42,"t":"2026-10-22T15:10:00Z","v":3083,"vw":11.427917},{"c":11.48,"h":11.48,"l":11.42,"n":23,"o":11.42,"t":"2026-10-22T15:15:00Z","v":1705,"vw":11.439763},{"c":11.46,"h":11.46,"l":11.46,"n":4,"o":11.46,"t":"2026-10-22T15:20:00Z","v":192,"vw":11.46},{"c":11.47,"h":11.47,"l":11.47,"n":12,"o":11.47,"t":"2026-10-22T15:25:00Z","v":185,"vw":11.47},{"c":11.45,"h":11.46,"l":11.43,"n":45,"o":11.45,"t":"2026-10-22T15:30:00Z","v":4231,"vw":11.45075},{"c":11.465,"h":11.49,"l":11.43,"n":13,"o":11.465,"t":"2026-10-22T15:35:00Z","v":5383,"vw":11.46461},{"c":11.465,"h":11.48,"l":11.45,"n":32,"o":11.48,"t":"2026-10-22T15:40:00Z","v":2488,"vw":11.461512},{"c":11.4208,"h":11.44,"l":11.4208,"n":17,"o":11.435,"t":"2026-10-22T15:45:00Z","v":2532,"vw":11.428614},{"c":11.48,"h":11.5,"l":11.45,"n":40,"o":11.45,"t":"2026-10-22T15:50:00Z","v":14213,"vw":11.477475},{"c":11.48,"h":11.5,"l":11.46,"n":31,"o":11.5,"t":"2026-10-22T15:55:00Z","v":1155,"vw":11.479568},{"c":11.485,"h":11.52,"l":11.4728,"n":15,"o":11.52,"t":"2026-10-22T16:00:00Z","v":1128,"vw":11.494262},{"c":11.49,"h":11.49,"l":11.48,"n":23,"o":11.48,"t":"2026-10-22T16:05:00Z","v":2236,"vw":11.488165},{"c":11.49,"h":11.49,"l":11.48,"n":14,"o":11.485,"t":"2026-10-22T16:10:00Z","v":756,"vw":11.485944},{"c":11.48,"h":11.51,"l":11.48,"n":22,"o":11.48,"t":"2026-10-22T16:15:00Z","v":2238,"vw":11.496691},{"c":11.49,"h":11.5,"l":11.49,"n":6,"o":11.5,"t":"2026-10-22T16:20:00Z","v":405,"vw":11.4925},{"c":11.47,"h":11.5,"l":11.47,"n":48,"o":11.495,"t":"2026-10-22T16:25:00Z","v":4448,"vw":11.488833},{"c":11.46,"h":11.4842,"l":11.46,"n":7,"o":11.4842,"t":"2026-10-22T16:30:00Z","v":4600,"vw":11.476133},{"c":11.455,"h":11.46,"l":11.45,"n":22,"o":11.46,"t":"2026-10-22T16:35:00Z","v":1409,"vw":11.454879},{"c":11.4499,"h":11.46,"l":11.44,"n":29,"o":11.46,"t":"2026-10-22T16:40:00Z","v":1351,"vw":11.444262},{"c":11.37,"h":11.42,"l":11.37,"n":110,"o":11.41,"t":"2026-10-22T16:45:00Z","v":6059,"vw":11.395293},{"c":11.37,"h":11.38,"l":11.36,"n":45,"o":11.37,"t":"2026-10-22T16:50:00Z","v":11997,"vw":11.370025},{"c":11.41,"h":11.41,"l":11.37,"n":50,"o":11.37,"t":"2026-10-22T16:55:00Z","v":4346,"vw":11.39191},{"c":11.36,"h":11.42,"l":11.36,"n":30,"o":11.42,"t":"2026-10-22T17:00:00Z","v":5566,"vw":11.398574},{"c":11.36,"h":11.3971,"l":11.36,"n":71,"o":11.36,"t":"2026-10-22T17:05:00Z","v":9590,"vw":11.36756},{"c":11.37,"h":11.3736,"l":11.37,"n":12,"o":11.37,"t":"2026-10-22T17:10:00Z","v":707,"vw":11.3712},{"c":11.41,"h":11.41,"l":11.37,"n":41,"o":11.37,"t":"2026-10-22T17:15:00Z","v":2023,"vw":11.382972},{"c":11.415,"h":11.415,"l":11.41,"n":14,"o":11.41,"t":"2026-10-22T17:20:00Z","v":771,"vw":11.411518},{"c":11.4,"h":11.4,"l":11.4,"n":9,"o":11.4,"t":"2026-10-22T17:25:00Z","v":1279,"vw":11.4},{"c":11.41,"h":11.42,"l":11.41,"n":21,"o":11.41,"t":"2026-10-22T17:30:00Z","v":1033,"vw":11.411591},{"c":11.3801,"h":11.3801,"l":11.38,"n":20,"o":11.38,"t":"2026-10-22T17:35:00Z","v":866,"vw":11.380083},{"c":11.385,"h":11.39,"l":11.38,"n":24,"o":11.39,"t":"2026-10-22T17:40:00Z","v":3564,"vw":11.385878},{"c":11.37,"h":11.39,"l":11.37,"n":70,"o":11.385,"t":"2026-10-22T17:45:00Z","v":2937,"vw":11.381436},{"c":11.3688,"h":11.3688,"l":11.35,"n":75,"o":11.36,"t":"2026-10-22T17:50:00Z","v":6138,"vw":11.35339},{"c":11.36,"h":11.37,"l":11.3501,"n":17,"o":11.365,"t":"2026-10-22T17:55:00Z","v":2735,"vw":11.355421},{"c":11.32,"h":11.355,"l":11.32,"n":80,"o":11.35,"t":"2026-10-22T18:00:00Z","v":7478,"vw":11.348082},{"c":11.3399,"h":11.34,"l":11.3156,"n":15,"o":11.3156,"t":"2026-10-22T18:05:00Z","v":1780,"vw":11.332668},{"c":11.32,"h":11.33,"l":11.32,"n":34,"o":11.325,"t":"2026-10-22T18:10:00Z","v":2265,"vw":11.326005},{"c":11.326,"h":11.326,"l":11.31,"n":27,"o":11.31,"t":"2026-10-22T18:15:00Z","v":829,"vw":11.322846},{"c":11.36,"h":11.3728,"l":11.36,"n":10,"o":11.3728,"t":"2026-10-22T18:20:00Z","v":515,"vw":11.370122},{"c":11.3565,"h":11.3569,"l":11.3565,"n":6,"o":11.3569,"t":"2026-10-22T18:25:00Z","v":422,"vw":11.356745},{"c":11.335,"h":11.34,"l":11.32,"n":35,"o":11.33,"t":"2026-10-22T18:30:00Z","v":3270,"vw":11.330619},{"c":11.34,"h":11.34,"l":11.34,"n":8,"o":11.34,"t":"2026-10-22T18:35:00Z","v":769,"vw":11.34},{"c":11.34,"h":11.35,"l":11.335,"n":11,"o":11.335,"t":"2026-10-22T18:40:00Z","v":638,"vw":11.342},{"c":11.3694,"h":11.3699,"l":11.3694,"n":10,"o":11.3699,"t":"2026-10-22T18:50:00Z","v":509,"vw":11.369614},{"c":11.34,"h":11.36,"l":11.34,"n":19,"o":11.35,"t":"2026-10-22T18:55:00Z","v":1160,"vw":11.350658},{"c":11.34,"h":11.34,"l":11.335,"n":9,"o":11.3358,"t":"2026-10-22T19:00:00Z","v":714,"vw":11.336233},{"c":11.3322,"h":11.34,"l":11.3322,"n":39,"o":11.34,"t":"2026-10-22T19:05:00Z","v":5755,"vw":11.339834},{"c":11.34,"h":11.355,"l":11.3201,"n":40,"o":11.33,"t":"2026-10-22T19:10:00Z","v":4969,"vw":11.340222},{"c":11.36,"h":11.36,"l":11.345,"n":31,"o":11.35,"t":"2026-10-22T19:15:00Z","v":9580,"vw":11.354348},{"c":11.41,"h":11.41,"l":11.37,"n":15,"o":11.4,"t":"2026-10-22T19:20:00Z","v":1380,"vw":11.392181},{"c":11.42,"h":11.42,"l":11.405,"n":37,"o":11.415,"t":"2026-10-22T19:25:00Z","v":4538,"vw":11.410549},{"c":11.39,"h":11.42,"l":11.39,"n":43,"o":11.41,"t":"2026-10-22T19:30:00Z","v":10200,"vw":11.401819},{"c":11.36,"h":11.39,"l":11.35,"n":34,"o":11.38,"t":"2026-10-22T19:35:00Z","v":7300,"vw":11.368243},{"c":11.355,"h":11.36,"l":11.34,"n":24,"o":11.34,"t":"2026-10-22T19:40:00Z","v":857,"vw":11.35139},{"c":11.34,"h":11.35,"l":11.3,"n":169,"o":11.35,"t":"2026-10-22T19:45:00Z","v":45696,"vw":11.319416},{"c":11.395,"h":11.41,"l":11.38,"n":24,"o":11.4,"t":"2026-10-22T19:50:00Z","v":2675,"vw":11.399279},{"c":11.3983,"h":11.41,"l":11.38,"n":69,"o":11.395,"t":"2026-10-22T19:55:00Z","v":6310,"vw":11.393718},{"c":11.43,"h":11.43,"l":11.43,"n":18,"o":11.43,"t":"2026-10-22T20:00:00Z","v":1322,"vw":11.43},{"c":11.31,"h":11.51,"l":11.31,"n":3,"o":11.51,"t":"2026-10-22T20:20:00Z","v":2001,"vw":11.41},{"c":11.51,"h":11.51,"l":11.51,"n":6,"o":11.51,"t":"2026-10-22T20:25:00Z","v":354,"vw":11.51},{"c":11.3668,"h":11.3668,"l":11.3668,"n":1,"o":11.3668,"t":"2026-10-22T21:00:00Z","v":326,"vw":11.3668},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-22T22:05:00Z","v":2823,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":32,"o":11.4,"t":"2026-10-22T22:10:00Z","v":470,"vw":11.4},{"c":11.38,"h":11.3801,"l":11.38,"n":9,"o":11.38,"t":"2026-10-22T22:15:00Z","v":334,"vw":11.380033},{"c":11.38,"h":11.38,"l":11.38,"n":6,"o":11.38,"t":"2026-10-22T23:30:00Z","v":205,"vw":11.38},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-22T23:50:00Z","v":404,"vw":11.37}],"history":[{"c":19.1694,"h":19.4,"l":19.02,"n":73,"o":19.36,"t":"2025-06-17T04:00:00Z","v":4711,"vw":19.31396},{"c":19.4527,"h":19.61,"l":19.2,"n":98,"o":19.29,"t":"2025-06-18T04:00:00Z","v":7413,"vw":19.436549},{"c":19.2902,"h":19.91,"l":19.18,"n":124,"o":19.91,"t":"2025-06-20T04:00:00Z","v":9702,"vw":19.381506},{"c":18.9829,"h":19.0588,"l":18.36,"n":107,"o":18.6078,"t":"2025-06-23T04:00:00Z","v":106348,"vw":18.980622},{"c":20.0055,"h":20.0055,"l":19.36,"n":105,"o":19.36,"t":"2025-06-24T04:00:00Z","v":9323,"vw":19.637219},{"c":20.322,"h":20.48,"l":20.0605,"n":79,"o":20.48,"t":"2025-06-25T04:00:00Z","v":8305,"vw":20.147227},{"c":20.9482,"h":22.32,"l":20.07,"n":89,"o":20.27,"t":"2025-06-26T04:00:00Z","v":3769,"vw":20.794089},{"c":20.5816,"h":20.98,"l":20.58,"n":71,"o":20.98,"t":"2025-06-27T04:00:00Z","v":6528,"vw":20.849315},{"c":21.1173,"h":21.1173,"l":20.7914,"n":57,"o":20.7914,"t":"2025-06-30T04:00:00Z","v":6746,"vw":21.022834},{"c":20.8121,"h":21.28,"l":20.7,"n":86,"o":21.0305,"t":"2025-07-01T04:00:00Z","v":6543,"vw":20.88592},{"c":21.7413,"h":21.8,"l":21.492,"n":78,"o":21.492,"t":"2025-07-02T04:00:00Z","v":8466,"vw":21.69853},{"c":21.6902,"h":21.79,"l":21.6902,"n":89,"o":21.775,"t":"2025-07-03T04:00:00Z","v":7460,"vw":21.778018},{"c":21.157,"h":21.35,"l":20.879,"n":190,"o":21.35,"t":"2025-07-07T04:00:00Z","v":16524,"vw":21.177056},{"c":21.25,"h":21.5,"l":21.2,"n":549,"o":21.49,"t":"2025-07-08T04:00:00Z","v":18021,"vw":21.315611},{"c":21.7774,"h":21.78,"l":21.18,"n":854,"o":21.58,"t":"2025-07-09T04:00:00Z","v":33590,"vw":21.503479},{"c":22.0803,"h":22.24,"l":21.6,"n":591,"o":21.8,"t":"2025-07-10T04:00:00Z","v":30876,"vw":21.920215},{"c":22.1462,"h":22.53,"l":22,"n":610,"o":22.3344,"t":"2025-07-11T04:00:00Z","v":23302,"vw":22.257004},{"c":22.53,"h":22.94,"l":22.43,"n":893,"o":22.65,"t":"2025-07-14T04:00:00Z","v":42169,"vw":22.631619},{"c":22.18,"h":22.5492,"l":22.08,"n":1356,"o":22.37,"t":"2025-07-15T04:00:00Z","v":41351,"vw":22.299949},{"c":23.22,"h":23.24,"l":22.6652,"n":2066,"o":22.7,"t":"2025-07-16T04:00:00Z","v":156505,"vw":22.936136},{"c":23.5,"h":23.7,"l":23,"n":1740,"o":23.18,"t":"2025-07-17T04:00:00Z","v":132040,"vw":23.421011},{"c":23.42,"h":23.95,"l":23.14,"n":1539,"o":23.85,"t":"2025-07-18T04:00:00Z","v":91374,"vw":23.577965},{"c":23.37,"h":24.15,"l":23.19,"n":2398,"o":23.83,"t":"2025-07-21T04:00:00Z","v":164340,"vw":23.802802},{"c":23.43,"h":23.62,"l":23.0001,"n":1892,"o":23.55,"t":"2025-07-22T04:00:00Z","v":117606,"vw":23.362526},{"c":23.3678,"h":23.51,"l":23.02,"n":1986,"o":23.43,"t":"2025-07-23T04:00:00Z","v":143749,"vw":23.210654},{"c":23.65,"h":23.76,"l":23.24,"n":1519,"o":23.52,"t":"2025-07-24T04:00:00Z","v":105740,"vw":23.559568},{"c":23.19,"h":23.24,"l":22.8385,"n":2049,"o":23.2,"t":"2025-07-25T04:00:00Z","v":119636,"vw":23.052457},{"c":23.22,"h":23.6,"l":23.05,"n":2180,"o":23.54,"t":"2025-07-28T04:00:00Z","v":138042,"vw":23.268416},{"c":22.66,"h":23.3399,"l":22.455,"n":2738,"o":23.22,"t":"2025-07-29T04:00:00Z","v":155338,"vw":22.802283},{"c":22.97,"h":23.17,"l":22.55,"n":1495,"o":22.78,"t":"2025-07-30T04:00:00Z","v":84302,"vw":22.919701},{"c":22.97,"h":23.3017,"l":22.76,"n":1637,"o":23.11,"t":"2025-07-31T04:00:00Z","v":89767,"vw":23.047263},{"c":21.21,"h":21.9072,"l":21,"n":2983,"o":21.7,"t":"2025-08-01T04:00:00Z","v":152190,"vw":21.378063},{"c":21.67,"h":22,"l":21.3279,"n":1760,"o":21.56,"t":"2025-08-04T04:00:00Z","v":65309,"vw":21.623003},{"c":21.3985,"h":21.79,"l":21.06,"n":2073,"o":21.79,"t":"2025-08-05T04:00:00Z","v":108874,"vw":21.375443},{"c":21.75,"h":21.85,"l":21.2,"n":1361,"o":21.36,"t":"2025-08-06T04:00:00Z","v":67646,"vw":21.439704},{"c":22.09,"h":22.5999,"l":21.95,"n":1440,"o":22.15,"t":"2025-08-07T04:00:00Z","v":78232,"vw":22.167195},{"c":22.22,"h":22.41,"l":21.75,"n":1544,"o":22.27,"t":"2025-08-08T04:00:00Z","v":59489,"vw":22.029677},{"c":22.44,"h":23.19,"l":22.44,"n":1954,"o":22.66,"t":"2025-08-11T04:00:00Z","v":122236,"vw":22.845953},{"c":22.88,"h":23.0115,"l":22.5252,"n":1402,"o":22.94,"t":"2025-08-12T04:00:00Z","v":73847,"vw":22.837403},{"c":23.23,"h":23.4484,"l":22.91,"n":1418,"o":23.1,"t":"2025-08-13T04:00:00Z","v":90126,"vw":23.161043},{"c":22.97,"h":23.17,"l":22.33,"n":1874,"o":22.64,"t":"2025-08-14T04:00:00Z","v":75777,"vw":22.733073},{"c":22.38,"h":22.79,"l":22.1155,"n":1616,"o":22.79,"t":"2025-08-15T04:00:00Z","v":59289,"vw":22.392519},{"c":22.6,"h":22.6285,"l":21.89,"n":1649,"o":22.17,"t":"2025-08-18T04:00:00Z","v":66890,"vw":22.241955},{"c":21.22,"h":22.48,"l":21.2114,"n":2528,"o":22.4,"t":"2025-08-19T04:00:00Z","v":113254,"vw":21.660166},{"c":21.65,"h":21.65,"l":20.6861,"n":2016,"o":21.4,"t":"2025-08-20T04:00:00Z","v":112313,"vw":21.234701},{"c":21.34,"h":21.5997,"l":21.15,"n":1539,"o":21.49,"t":"2025-08-21T04:00:00Z","v":61088,"vw":21.39211},{"c":22.34,"h":22.52,"l":20.9697,"n":1558,"o":21,"t":"2025-08-22T04:00:00Z","v":83681,"vw":22.188323},{"c":21.63,"h":21.97,"l":21.41,"n":2414,"o":21.8,"t":"2025-08-25T04:00:00Z","v":107256,"vw":21.781667},{"c":21.93,"h":22.0648,"l":21.4232,"n":1761,"o":21.5,"t":"2025-08-26T04:00:00Z","v":92684,"vw":21.701976},{"c":21.9383,"h":22.21,"l":21.8024,"n":1330,"o":22.06,"t":"2025-08-27T04:00:00Z","v":70059,"vw":22.0169},{"c":21.98,"h":22.2597,"l":21.93,"n":1373,"o":22.2,"t":"2025-08-28T04:00:00Z","v":86207,"vw":22.052175},{"c":21.41,"h":21.7,"l":21.19,"n":2280,"o":21.69,"t":"2025-08-29T04:00:00Z","v":81367,"vw":21.369764},{"c":21.47,"h":21.7599,"l":20.91,"n":5217,"o":21.2,"t":"2025-09-02T04:00:00Z","v":612058,"vw":21.506733},{"c":21.65,"h":21.85,"l":21.41,"n":2831,"o":21.65,"t":"2025-09-03T04:00:00Z","v":162022,"vw":21.657234},{"c":21.18,"h":21.61,"l":21.07,"n":3678,"o":21.55,"t":"2025-09-04T04:00:00Z","v":202153,"vw":21.202695},{"c":21.04,"h":21.49,"l":20.3601,"n":3707,"o":21.26,"t":"2025-09-05T04:00:00Z","v":203475,"vw":20.821668},{"c":21.36,"h":21.4699,"l":21.065,"n":3440,"o":21.18,"t":"2025-09-08T04:00:00Z","v":256848,"vw":21.306656},{"c":22.16,"h":22.16,"l":21.5,"n":2591,"o":21.72,"t":"2025-09-09T04:00:00Z","v":459688,"vw":21.720744},{"c":22.41,"h":22.8619,"l":22.372,"n":1881,"o":22.42,"t":"2025-09-10T04:00:00Z","v":119485,"vw":22.612034},{"c":22.87,"h":23.088,"l":22.5175,"n":2518,"o":22.75,"t":"2025-09-11T04:00:00Z","v":180133,"vw":22.887156},{"c":23.14,"h":23.14,"l":22.76,"n":2817,"o":22.93,"t":"2025-09-12T04:00:00Z","v":177863,"vw":22.949403},{"c":23.34,"h":23.36,"l":22.94,"n":3606,"o":23.11,"t":"2025-09-15T04:00:00Z","v":219256,"vw":23.074364},{"c":23.77,"h":23.815,"l":23.11,"n":3008,"o":23.37,"t":"2025-09-16T04:00:00Z","v":156034,"vw":23.406051},{"c":23.85,"h":24.0372,"l":23.29,"n":3265,"o":23.62,"t":"2025-09-17T04:00:00Z","v":209268,"vw":23.693163},{"c":24.38,"h":24.5899,"l":24.0214,"n":3726,"o":24.31,"t":"2025-09-18T04:00:00Z","v":241831,"vw":24.426655},{"c":24.12,"h":24.33,"l":23.93,"n":3719,"o":24.13,"t":"2025-09-19T04:00:00Z","v":215676,"vw":24.158716},{"c":23.9,"h":24.12,"l":23.4259,"n":5329,"o":23.71,"t":"2025-09-22T04:00:00Z","v":338710,"vw":23.745475},{"c":23.65,"h":24.49,"l":23.65,"n":4042,"o":24.38,"t":"2025-09-23T04:00:00Z","v":201109,"vw":24.099997},{"c":24.26,"h":24.69,"l":23.98,"n":3198,"o":24.17,"t":"2025-09-24T04:00:00Z","v":198543,"vw":24.345197},{"c":22.97,"h":23.67,"l":22.524,"n":7760,"o":23.48,"t":"2025-09-25T04:00:00Z","v":481945,"vw":23.168644},{"c":22.65,"h":22.8385,"l":22.1,"n":5558,"o":22.81,"t":"2025-09-26T04:00:00Z","v":308369,"vw":22.468399},{"c":24.22,"h":24.22,"l":22.99,"n":4683,"o":22.99,"t":"2025-09-29T04:00:00Z","v":310552,"vw":23.752814},{"c":24.31,"h":24.44,"l":23.97,"n":4264,"o":24.16,"t":"2025-09-30T04:00:00Z","v":232406,"vw":24.151158},{"c":24.85,"h":25,"l":24.51,"n":4454,"o":24.74,"t":"2025-10-01T04:00:00Z","v":337822,"vw":24.759263},{"c":25.68,"h":25.77,"l":24.935,"n":4909,"o":25.14,"t":"2025-10-02T04:00:00Z","v":349011,"vw":25.410781},{"c":25.88,"h":26.47,"l":25.4883,"n":5359,"o":25.7,"t":"2025-10-03T04:00:00Z","v":388573,"vw":25.951608},{"c":27.06,"h":27.0961,"l":26.6,"n":7191,"o":26.77,"t":"2025-10-06T04:00:00Z","v":668032,"vw":26.912021},{"c":26.68,"h":27.3,"l":25.85,"n":8043,"o":27.26,"t":"2025-10-07T04:00:00Z","v":620695,"vw":26.595305},{"c":27.45,"h":27.559,"l":26.65,"n":5350,"o":26.88,"t":"2025-10-08T04:00:00Z","v":414801,"vw":27.11478},{"c":27.56,"h":27.56,"l":26.77,"n":7150,"o":27.47,"t":"2025-10-09T04:00:00Z","v":589833,"vw":27.211242},{"c":25.9,"h":28,"l":25.6,"n":10939,"o":27.53,"t":"2025-10-10T04:00:00Z","v":647316,"vw":26.631979},{"c":26.61,"h":26.61,"l":25.85,"n":7220,"o":26.12,"t":"2025-10-13T04:00:00Z","v":475355,"vw":26.220826},{"c":26.22,"h":26.7006,"l":25.1066,"n":6460,"o":25.6,"t":"2025-10-14T04:00:00Z","v":360153,"vw":25.969855},{"c":26.27,"h":26.66,"l":25.76,"n":5921,"o":26.55,"t":"2025-10-15T04:00:00Z","v":368802,"vw":26.278369},{"c":25.24,"h":26.35,"l":25.03,"n":9042,"o":26.3,"t":"2025-10-16T04:00:00Z","v":689136,"vw":25.44766},{"c":24.7,"h":24.7199,"l":24.15,"n":8171,"o":24.39,"t":"2025-10-17T04:00:00Z","v":409287,"vw":24.455874},{"c":25.7,"h":26.05,"l":25.31,"n":7301,"o":25.31,"t":"2025-10-20T04:00:00Z","v":522852,"vw":25.696297},{"c":25.34,"h":25.9299,"l":25,"n":8457,"o":25.51,"t":"2025-10-21T04:00:00Z","v":597569,"vw":25.344772},{"c":23.59,"h":24.8,"l":23.4092,"n":10710,"o":24.67,"t":"2025-10-22T04:00:00Z","v":685625,"vw":23.978979},{"c":24.71,"h":24.99,"l":23.97,"n":5886,"o":24.25,"t":"2025-10-23T04:00:00Z","v":429310,"vw":24.429433},{"c":25.89,"h":25.89,"l":25.2,"n":5372,"o":25.36,"t":"2025-10-24T04:00:00Z","v":402572,"vw":25.57264},{"c":26.5,"h":26.8793,"l":26.39,"n":7216,"o":26.69,"t":"2025-10-27T04:00:00Z","v":500952,"vw":26.623064},{"c":26.24,"h":26.8999,"l":26.11,"n":6964,"o":26.55,"t":"2025-10-28T04:00:00Z","v":441730,"vw":26.574616},{"c":26.01,"h":26.3491,"l":25.36,"n":8350,"o":26.3,"t":"2025-10-29T04:00:00Z","v":538660,"vw":26.016602},{"c":24.6,"h":25.4932,"l":24.6,"n":9719,"o":25.24,"t":"2025-10-30T04:00:00Z","v":518447,"vw":25.055441},{"c":25.23,"h":25.65,"l":24.7297,"n":5791,"o":25.3,"t":"2025-10-31T04:00:00Z","v":351119,"vw":25.229212},{"c":25.41,"h":26.17,"l":24.84,"n":8601,"o":25.96,"t":"2025-11-03T05:00:00Z","v":583363,"vw":25.454626},{"c":23.66,"h":25.26,"l":23.51,"n":12925,"o":24.31,"t":"2025-11-04T05:00:00Z","v":789087,"vw":24.204314},{"c":24.55,"h":24.62,"l":23.92,"n":6007,"o":24.1,"t":"2025-11-05T05:00:00Z","v":334651,"vw":24.354606},{"c":22.95,"h":24.35,"l":22.66,"n":12249,"o":24.35,"t":"2025-11-06T05:00:00Z","v":716306,"vw":23.1765},{"c":22.61,"h":22.87,"l":21.3301,"n":10715,"o":21.9,"t":"2025-11-07T05:00:00Z","v":663940,"vw":21.923963},{"c":23.28,"h":23.79,"l":22.81,"n":7947,"o":23.67,"t":"2025-11-10T05:00:00Z","v":544918,"vw":23.310743},{"c":22.22,"h":22.74,"l":22,"n":7789,"o":22.74,"t":"2025-11-11T05:00:00Z","v":461422,"vw":22.281843},{"c":21.65,"h":22.59,"l":21.39,"n":6830,"o":22.59,"t":"2025-11-12T05:00:00Z","v":415455,"vw":21.708447},{"c":19.72,"h":21.44,"l":19.67,"n":12210,"o":21.345,"t":"2025-11-13T05:00:00Z","v":794519,"vw":20.416504},{"c":19.26,"h":20.08,"l":18.5,"n":8257,"o":18.75,"t":"2025-11-14T05:00:00Z","v":580823,"vw":19.373725},{"c":18.59,"h":19.58,"l":18.4,"n":8189,"o":19.13,"t":"2025-11-17T05:00:00Z","v":631080,"vw":18.916625},{"c":19,"h":19.38,"l":18.4,"n":6068,"o":18.46,"t":"2025-11-18T05:00:00Z","v":342383,"vw":18.934126},{"c":18.5,"h":19.36,"l":18.096,"n":6356,"o":19,"t":"2025-11-19T05:00:00Z","v":585670,"vw":18.470263},{"c":17.64,"h":19.5,"l":17.5,"n":7582,"o":19.2,"t":"2025-11-20T05:00:00Z","v":533381,"vw":18.394408},{"c":17.04,"h":17.47,"l":16.3601,"n":6970,"o":17.05,"t":"2025-11-21T05:00:00Z","v":667783,"vw":17.008209},{"c":18.8,"h":18.8,"l":17.49,"n":5129,"o":17.49,"t":"2025-11-24T05:00:00Z","v":379241,"vw":18.244301},{"c":18.75,"h":18.75,"l":17.7012,"n":4632,"o":18.22,"t":"2025-11-25T05:00:00Z","v":278897,"vw":18.235916},{"c":19.61,"h":19.69,"l":18.848,"n":4872,"o":18.94,"t":"2025-11-26T05:00:00Z","v":264316,"vw":19.196964},{"c":19.9,"h":20.2,"l":19.814,"n":4266,"o":19.96,"t":"2025-11-28T05:00:00Z","v":276979,"vw":19.991564},{"c":19.21,"h":19.31,"l":18.5501,"n":6702,"o":19,"t":"2025-12-01T05:00:00Z","v":437344,"vw":18.994749},{"c":19.13,"h":19.75,"l":19,"n":11835,"o":19.55,"t":"2025-12-02T05:00:00Z","v":1084475,"vw":19.463487},{"c":19.86,"h":19.86,"l":18.95,"n":5393,"o":19.17,"t":"2025-12-03T05:00:00Z","v":483983,"vw":19.335419},{"c":20.3,"h":20.32,"l":19.6,"n":5356,"o":19.73,"t":"2025-12-04T05:00:00Z","v":387144,"vw":20.058955},{"c":19.62,"h":19.9468,"l":19.25,"n":6567,"o":19.83,"t":"2025-12-05T05:00:00Z","v":628238,"vw":19.621721},{"c":19.98,"h":20,"l":19.4772,"n":5165,"o":20,"t":"2025-12-08T05:00:00Z","v":367644,"vw":19.780024},{"c":20.6,"h":20.8337,"l":19.67,"n":4321,"o":19.7,"t":"2025-12-09T05:00:00Z","v":285541,"vw":20.463662},{"c":20.45,"h":20.75,"l":20.1,"n":4138,"o":20.21,"t":"2025-12-10T05:00:00Z","v":205591,"vw":20.314231},{"c":20.2,"h":20.2,"l":19.33,"n":6424,"o":19.85,"t":"2025-12-11T05:00:00Z","v":430351,"vw":19.693557},{"c":18.95,"h":20.18,"l":18.85,"n":6968,"o":19.84,"t":"2025-12-12T05:00:00Z","v":414908,"vw":19.429263},{"c":17.62,"h":19.01,"l":17.47,"n":10119,"o":19,"t":"2025-12-15T05:00:00Z","v":631881,"vw":17.918548},{"c":17.88,"h":17.88,"l":17.42,"n":4466,"o":17.47,"t":"2025-12-16T05:00:00Z","v":253394,"vw":17.609304},{"c":17.35,"h":18.47,"l":17.2101,"n":4628,"o":18,"t":"2025-12-17T05:00:00Z","v":379971,"vw":17.775487},{"c":17.24,"h":18.2158,"l":17.24,"n":3898,"o":17.8,"t":"2025-12-18T05:00:00Z","v":256262,"vw":17.675812},{"c":18.35,"h":18.35,"l":17.61,"n":3783,"o":17.61,"t":"2025-12-19T05:00:00Z","v":354068,"vw":17.937526},{"c":18.69,"h":19.04,"l":18.52,"n":4201,"o":18.63,"t":"2025-12-22T05:00:00Z","v":286409,"vw":18.766655},{"c":18.46,"h":18.66,"l":18.2,"n":4022,"o":18.2,"t":"2025-12-23T05:00:00Z","v":264973,"vw":18.457604},{"c":18.6,"h":18.7,"l":18.36,"n":2269,"o":18.42,"t":"2025-12-24T05:00:00Z","v":195855,"vw":18.532174},{"c":18.11,"h":18.77,"l":17.952,"n":4519,"o":18.65,"t":"2025-12-26T05:00:00Z","v":290992,"vw":18.253668},{"c":18.08,"h":18.5,"l":17.87,"n":5331,"o":17.9,"t":"2025-12-29T05:00:00Z","v":319502,"vw":18.093246},{"c":17.78,"h":18.1502,"l":17.7216,"n":4953,"o":18,"t":"2025-12-30T05:00:00Z","v":314633,"vw":17.948278},{"c":17.5,"h":17.915,"l":17.45,"n":4627,"o":17.75,"t":"2025-12-31T05:00:00Z","v":299221,"vw":17.655971},{"c":18.55,"h":18.56,"l":17.59,"n":4573,"o":17.8,"t":"2026-01-02T05:00:00Z","v":315917,"vw":18.237582},{"c":19.61,"h":19.7,"l":18.9,"n":5504,"o":18.9,"t":"2026-01-05T05:00:00Z","v":410796,"vw":19.391747},{"c":19.52,"h":19.75,"l":18.91,"n":5233,"o":19.55,"t":"2026-01-06T05:00:00Z","v":385010,"vw":19.308501},{"c":18.95,"h":19.3621,"l":18.95,"n":4119,"o":19.25,"t":"2026-01-07T05:00:00Z","v":259242,"vw":19.147115},{"c":19.13,"h":19.272,"l":18.7,"n":3543,"o":18.8,"t":"2026-01-08T05:00:00Z","v":246198,"vw":19.004543},{"c":18.97,"h":19.45,"l":18.845,"n":3715,"o":19.12,"t":"2026-01-09T05:00:00Z","v":246819,"vw":19.076788},{"c":19.58,"h":19.67,"l":18.7888,"n":4593,"o":18.89,"t":"2026-01-12T05:00:00Z","v":284378,"vw":19.298004},{"c":20.04,"h":20.04,"l":19.55,"n":4370,"o":19.63,"t":"2026-01-13T05:00:00Z","v":341234,"vw":19.831315},{"c":20.02,"h":20.37,"l":19.9,"n":4107,"o":20.15,"t":"2026-01-14T05:00:00Z","v":359522,"vw":20.106348},{"c":19.7,"h":20.34,"l":19.7,"n":4424,"o":20.32,"t":"2026-01-15T05:00:00Z","v":318062,"vw":20.016808},{"c":20.45,"h":20.4799,"l":19.6018,"n":3856,"o":19.81,"t":"2026-01-16T05:00:00Z","v":331429,"vw":20.161864},{"c":19.07,"h":19.6493,"l":18.97,"n":9093,"o":19.3,"t":"2026-01-20T05:00:00Z","v":688739,"vw":19.250504},{"c":19.23,"h":19.76,"l":18.37,"n":7068,"o":19.31,"t":"2026-01-21T05:00:00Z","v":592064,"vw":18.957389},{"c":18.99,"h":19.55,"l":18.99,"n":5081,"o":19.55,"t":"2026-01-22T05:00:00Z","v":374582,"vw":19.141473},{"c":19.11,"h":19.3707,"l":18.5618,"n":4797,"o":18.8,"t":"2026-01-23T05:00:00Z","v":400695,"vw":19.043156},{"c":18.7,"h":18.98,"l":18.65,"n":6657,"o":18.76,"t":"2026-01-26T05:00:00Z","v":570738,"vw":18.799465},{"c":19.15,"h":19.27,"l":18.7,"n":4708,"o":18.86,"t":"2026-01-27T05:00:00Z","v":298671,"vw":18.976248},{"c":19.41,"h":19.48,"l":19.16,"n":4263,"o":19.4,"t":"2026-01-28T05:00:00Z","v":299282,"vw":19.319146},{"c":18.7,"h":19.2,"l":18.36,"n":9077,"o":19.15,"t":"2026-01-29T05:00:00Z","v":846718,"vw":18.609437},{"c":17.93,"h":18.3974,"l":17.55,"n":8847,"o":18.25,"t":"2026-01-30T05:00:00Z","v":572289,"vw":17.941339},{"c":16.82,"h":17.3811,"l":16.6,"n":11596,"o":17.2,"t":"2026-02-02T05:00:00Z","v":1104485,"vw":16.906264},{"c":16.67,"h":17.1,"l":15.76,"n":9449,"o":17,"t":"2026-02-03T05:00:00Z","v":988693,"vw":16.345257},{"c":15.35,"h":16.29,"l":15.04,"n":8343,"o":16.29,"t":"2026-02-04T05:00:00Z","v":760597,"vw":15.533103},{"c":13.81,"h":15.18,"l":13.75,"n":9723,"o":14.87,"t":"2026-02-05T05:00:00Z","v":1386852,"vw":14.451216},{"c":15.44,"h":15.44,"l":14.45,"n":6413,"o":14.47,"t":"2026-02-06T05:00:00Z","v":650002,"vw":15.033092},{"c":15.85,"h":16.18,"l":14.1,"n":5491,"o":14.1,"t":"2026-02-09T05:00:00Z","v":741485,"vw":15.134325},{"c":15.68,"h":15.99,"l":15.5316,"n":4295,"o":15.84,"t":"2026-02-10T05:00:00Z","v":517030,"vw":15.714219},{"c":15.25,"h":15.68,"l":14.98,"n":4460,"o":15.68,"t":"2026-02-11T05:00:00Z","v":264310,"vw":15.245491},{"c":14.96,"h":15.4781,"l":14.7,"n":4017,"o":15.46,"t":"2026-02-12T05:00:00Z","v":236626,"vw":15.045641},{"c":15.3,"h":15.655,"l":14.7335,"n":2645,"o":15.14,"t":"2026-02-13T05:00:00Z","v":157066,"vw":15.385788},{"c":15.02,"h":15.29,"l":14.69,"n":3978,"o":15,"t":"2026-02-17T05:00:00Z","v":285594,"vw":14.975061},{"c":15.1,"h":15.5999,"l":14.9232,"n":2644,"o":15.14,"t":"2026-02-18T05:00:00Z","v":177192,"vw":15.272126},{"c":15.31,"h":15.33,"l":14.65,"n":3024,"o":14.88,"t":"2026-02-19T05:00:00Z","v":149374,"vw":14.978762},{"c":15.14,"h":15.57,"l":14.91,"n":3306,"o":15.1,"t":"2026-02-20T05:00:00Z","v":220136,"vw":15.148498},{"c":14.79,"h":14.98,"l":14.54,"n":5196,"o":14.7,"t":"2026-02-23T05:00:00Z","v":328479,"vw":14.747016},{"c":15.35,"h":15.4834,"l":14.6,"n":2880,"o":14.65,"t":"2026-02-24T05:00:00Z","v":272838,"vw":15.13376},{"c":15.87,"h":16.1089,"l":15.6793,"n":3394,"o":15.76,"t":"2026-02-25T05:00:00Z","v":304723,"vw":15.906175},{"c":15.68,"h":15.9128,"l":15.32,"n":2997,"o":15.76,"t":"2026-02-26T05:00:00Z","v":158170,"vw":15.591911},{"c":14.92,"h":15.18,"l":14.6,"n":4757,"o":15.14,"t":"2026-02-27T05:00:00Z","v":302678,"vw":14.853759},{"c":15.23,"h":15.4055,"l":14.42,"n":4070,"o":14.5,"t":"2026-03-02T05:00:00Z","v":397523,"vw":15.07437},{"c":14.42,"h":14.7997,"l":14.2,"n":4501,"o":14.65,"t":"2026-03-03T05:00:00Z","v":267139,"vw":14.547447},{"c":15.85,"h":15.93,"l":15.02,"n":3277,"o":15.02,"t":"2026-03-04T05:00:00Z","v":306063,"vw":15.615821},{"c":15.19,"h":15.72,"l":14.75,"n":3692,"o":15.58,"t":"2026-03-05T05:00:00Z","v":276000,"vw":15.076828},{"c":14.01,"h":14.56,"l":13.85,"n":6005,"o":14.56,"t":"2026-03-06T05:00:00Z","v":515991,"vw":14.118997},{"c":14.35,"h":14.49,"l":13.755,"n":4474,"o":13.99,"t":"2026-03-09T04:00:00Z","v":304702,"vw":14.049237},{"c":14.56,"h":14.8197,"l":14.3782,"n":3165,"o":14.65,"t":"2026-03-10T04:00:00Z","v":198827,"vw":14.636819},{"c":14.91,"h":14.98,"l":14.49,"n":2274,"o":14.56,"t":"2026-03-11T04:00:00Z","v":121300,"vw":14.729466},{"c":14.47,"h":14.62,"l":14.06,"n":3433,"o":14.62,"t":"2026-03-12T04:00:00Z","v":234387,"vw":14.325701},{"c":14.52,"h":15.15,"l":14.33,"n":2763,"o":14.9,"t":"2026-03-13T04:00:00Z","v":180800,"vw":14.796058},{"c":15.25,"h":15.3523,"l":15,"n":4124,"o":15.17,"t":"2026-03-16T04:00:00Z","v":343211,"vw":15.183343},{"c":15.3,"h":15.5,"l":15.1,"n":3098,"o":15.19,"t":"2026-03-17T04:00:00Z","v":200973,"vw":15.313093},{"c":14.72,"h":15.14,"l":14.68,"n":4361,"o":14.98,"t":"2026-03-18T04:00:00Z","v":294997,"vw":14.868387},{"c":14.62,"h":14.71,"l":14,"n":3661,"o":14.23,"t":"2026-03-19T04:00:00Z","v":264597,"vw":14.243592},{"c":14.15,"h":14.57,"l":13.74,"n":4303,"o":14.52,"t":"2026-03-20T04:00:00Z","v":310044,"vw":14.001177},{"c":14.36,"h":14.75,"l":14.16,"n":3576,"o":14.16,"t":"2026-03-23T04:00:00Z","v":307786,"vw":14.433296},{"c":14.18,"h":14.5468,"l":13.92,"n":3872,"o":14.31,"t":"2026-03-24T04:00:00Z","v":219446,"vw":14.21612},{"c":14.5,"h":14.8,"l":14.39,"n":2120,"o":14.58,"t":"2026-03-25T04:00:00Z","v":163188,"vw":14.673031},{"c":13.67,"h":14.2599,"l":13.51,"n":4816,"o":14.2,"t":"2026-03-26T04:00:00Z","v":425766,"vw":13.796678},{"c":12.61,"h":13.1487,"l":12.57,"n":5623,"o":13.1,"t":"2026-03-27T04:00:00Z","v":389994,"vw":12.820923},{"c":12.21,"h":13.05,"l":11.93,"n":4812,"o":12.9,"t":"2026-03-30T04:00:00Z","v":416218,"vw":12.344721},{"c":12.95,"h":12.95,"l":12.28,"n":4003,"o":12.52,"t":"2026-03-31T04:00:00Z","v":521643,"vw":12.627403},{"c":13.01,"h":13.2699,"l":12.89,"n":3167,"o":13.2,"t":"2026-04-01T04:00:00Z","v":271198,"vw":13.080473},{"c":12.82,"h":13.01,"l":12.26,"n":3193,"o":12.53,"t":"2026-04-02T04:00:00Z","v":263232,"vw":12.701673},{"c":13.3,"h":13.334,"l":12.82,"n":2707,"o":12.82,"t":"2026-04-06T04:00:00Z","v":194534,"vw":13.195175},{"c":13.4,"h":13.4,"l":12.81,"n":2793,"o":12.97,"t":"2026-04-07T04:00:00Z","v":188461,"vw":13.07998},{"c":14.15,"h":14.39,"l":13.7973,"n":2582,"o":14.25,"t":"2026-04-08T04:00:00Z","v":251623,"vw":14.118111},{"c":14.39,"h":14.58,"l":13.9701,"n":2504,"o":14.09,"t":"2026-04-09T04:00:00Z","v":171625,"vw":14.370478},{"c":14.53,"h":14.7,"l":14.4,"n":2454,"o":14.47,"t":"2026-04-10T04:00:00Z","v":335465,"vw":14.603608},{"c":14.94,"h":15.02,"l":14.1,"n":3212,"o":14.17,"t":"2026-04-13T04:00:00Z","v":238032,"vw":14.601425},{"c":15.53,"h":15.9,"l":15.41,"n":3565,"o":15.5,"t":"2026-04-14T04:00:00Z","v":402744,"vw":15.645726},{"c":15.71,"h":15.71,"l":15.16,"n":3410,"o":15.6,"t":"2026-04-15T04:00:00Z","v":283308,"vw":15.475195},{"c":15.8,"h":15.8,"l":15.15,"n":3632,"o":15.79,"t":"2026-04-16T04:00:00Z","v":337862,"vw":15.439658},{"c":16.1,"h":16.2498,"l":15.7,"n":3278,"o":15.85,"t":"2026-04-17T04:00:00Z","v":232040,"vw":15.988038},{"c":16.2,"h":16.2,"l":15.64,"n":3695,"o":15.64,"t":"2026-04-20T04:00:00Z","v":266485,"vw":15.904565},{"c":15.67,"h":16.21,"l":15.48,"n":3988,"o":16.1,"t":"2026-04-21T04:00:00Z","v":317577,"vw":15.87514},{"c":16.42,"h":16.5,"l":16.17,"n":3277,"o":16.18,"t":"2026-04-22T04:00:00Z","v":330000,"vw":16.359374},{"c":16.3,"h":16.63,"l":15.89,"n":3717,"o":16.29,"t":"2026-04-23T04:00:00Z","v":329008,"vw":16.345873},{"c":16.09,"h":16.42,"l":16.06,"n":3236,"o":16.25,"t":"2026-04-24T04:00:00Z","v":250163,"vw":16.212371},{"c":16.05,"h":16.2408,"l":15.73,"n":4802,"o":16.12,"t":"2026-04-27T04:00:00Z","v":336708,"vw":15.976832},{"c":15.62,"h":15.74,"l":15.27,"n":4427,"o":15.51,"t":"2026-04-28T04:00:00Z","v":317971,"vw":15.489822},{"c":15.19,"h":15.65,"l":14.94,"n":5017,"o":15.65,"t":"2026-04-29T04:00:00Z","v":261064,"vw":15.144816},{"c":15.55,"h":15.7,"l":15.25,"n":3280,"o":15.39,"t":"2026-04-30T04:00:00Z","v":224961,"vw":15.503722},{"c":15.87,"h":16.16,"l":15.67,"n":3268,"o":15.67,"t":"2026-05-01T04:00:00Z","v":244401,"vw":15.948633},{"c":16.25,"h":16.4,"l":15.95,"n":4803,"o":15.95,"t":"2026-05-04T04:00:00Z","v":401951,"vw":16.223982},{"c":16.85,"h":16.9699,"l":16.5201,"n":4130,"o":16.65,"t":"2026-05-05T04:00:00Z","v":344291,"vw":16.772646},{"c":17.99,"h":18.055,"l":17.2767,"n":5073,"o":17.4,"t":"2026-05-06T04:00:00Z","v":404438,"vw":17.832292},{"c":17.55,"h":18.07,"l":17.15,"n":5739,"o":18.03,"t":"2026-05-07T04:00:00Z","v":352236,"vw":17.498399},{"c":17.42,"h":17.91,"l":17.14,"n":5578,"o":17.86,"t":"2026-05-08T04:00:00Z","v":242337,"vw":17.374699},{"c":17.85,"h":18.07,"l":17.0294,"n":6484,"o":17.25,"t":"2026-05-11T04:00:00Z","v":518478,"vw":17.704999},{"c":17.66,"h":17.66,"l":16.9,"n":5894,"o":17.6,"t":"2026-05-12T04:00:00Z","v":304099,"vw":17.221881},{"c":17.73,"h":17.7699,"l":17.155,"n":3249,"o":17.5,"t":"2026-05-13T04:00:00Z","v":245563,"vw":17.469718},{"c":18.03,"h":18.1991,"l":17.3071,"n":3839,"o":17.7,"t":"2026-05-14T04:00:00Z","v":315672,"vw":17.860991},{"c":16.85,"h":17.59,"l":16.8,"n":6137,"o":17.4,"t":"2026-05-15T04:00:00Z","v":448089,"vw":16.99174},{"c":16.18,"h":16.85,"l":15.81,"n":7619,"o":16.85,"t":"2026-05-18T04:00:00Z","v":669577,"vw":16.184907},{"c":16,"h":16.2581,"l":15.6,"n":4410,"o":16.16,"t":"2026-05-19T04:00:00Z","v":274728,"vw":15.91011},{"c":16.56,"h":16.64,"l":16.2,"n":2606,"o":16.37,"t":"2026-05-20T04:00:00Z","v":170462,"vw":16.479064},{"c":17.2,"h":17.2,"l":16.3913,"n":3411,"o":16.55,"t":"2026-05-21T04:00:00Z","v":285320,"vw":16.847842},{"c":16.95,"h":17.1446,"l":16.6169,"n":4027,"o":16.93,"t":"2026-05-22T04:00:00Z","v":253011,"vw":16.875478},{"c":17.3,"h":17.58,"l":16.96,"n":4710,"o":16.96,"t":"2026-05-26T04:00:00Z","v":517954,"vw":17.352618},{"c":17.75,"h":17.79,"l":17.08,"n":3958,"o":17.46,"t":"2026-05-27T04:00:00Z","v":365148,"vw":17.442368},{"c":17.87,"h":17.9499,"l":17.395,"n":3952,"o":17.61,"t":"2026-05-28T04:00:00Z","v":391236,"vw":17.805269},{"c":17.75,"h":17.8,"l":17.3099,"n":4128,"o":17.8,"t":"2026-05-29T04:00:00Z","v":235048,"vw":17.625959},{"c":18.12,"h":18.2,"l":17.1,"n":5287,"o":17.58,"t":"2026-06-01T04:00:00Z","v":502914,"vw":17.804481},{"c":17.96,"h":18.4,"l":17.7001,"n":4901,"o":17.91,"t":"2026-06-02T04:00:00Z","v":548461,"vw":18.034619},{"c":17.5,"h":18.17,"l":17.43,"n":4249,"o":17.95,"t":"2026-06-03T04:00:00Z","v":362744,"vw":17.729939},{"c":17.36,"h":17.57,"l":16.82,"n":5693,"o":17.11,"t":"2026-06-04T04:00:00Z","v":500363,"vw":17.163632},{"c":15.65,"h":16.9299,"l":15.1985,"n":11101,"o":16.87,"t":"2026-06-05T04:00:00Z","v":1100288,"vw":15.810004},{"c":16.5,"h":16.631,"l":15.96,"n":5481,"o":16.22,"t":"2026-06-08T04:00:00Z","v":728990,"vw":16.279064},{"c":16.2,"h":17.0101,"l":15.46,"n":4978,"o":16.94,"t":"2026-06-09T04:00:00Z","v":377501,"vw":16.107769},{"c":15.42,"h":16.44,"l":15.38,"n":5042,"o":16.14,"t":"2026-06-10T04:00:00Z","v":377869,"vw":15.706357},{"c":16.31,"h":16.3705,"l":15.41,"n":3368,"o":15.41,"t":"2026-06-11T04:00:00Z","v":275990,"vw":15.890252},{"c":16.59,"h":16.95,"l":16.3,"n":3019,"o":16.35,"t":"2026-06-12T04:00:00Z","v":207397,"vw":16.591267},{"c":17.14,"h":17.45,"l":17.1,"n":5323,"o":17.4,"t":"2026-06-15T04:00:00Z","v":447705,"vw":17.265776},{"c":17.04,"h":17.41,"l":16.9601,"n":3219,"o":17,"t":"2026-06-16T04:00:00Z","v":241021,"vw":17.196222},{"c":16.96,"h":17.5505,"l":16.88,"n":3313,"o":17.07,"t":"2026-06-17T04:00:00Z","v":249210,"vw":17.200746},{"c":17.42,"h":17.5899,"l":17.02,"n":3202,"o":17.37,"t":"2026-06-18T04:00:00Z","v":262733,"vw":17.364234},{"c":17.16,"h":18,"l":17.15,"n":4245,"o":17.59,"t":"2026-06-22T04:00:00Z","v":263774,"vw":17.539022},{"c":16.79,"h":17.2,"l":16.3,"n":5786,"o":16.44,"t":"2026-06-23T04:00:00Z","v":524405,"vw":16.809963},{"c":16.1,"h":16.82,"l":15.7,"n":7464,"o":16.82,"t":"2026-06-24T04:00:00Z","v":614147,"vw":16.21121},{"c":15.77,"h":16.56,"l":15.4001,"n":5084,"o":16.49,"t":"2026-06-25T04:00:00Z","v":391997,"vw":15.804542},{"c":15.99,"h":15.99,"l":15.13,"n":4344,"o":15.35,"t":"2026-06-26T04:00:00Z","v":332436,"vw":15.554113},{"c":15.89,"h":16.27,"l":15.18,"n":6932,"o":16.24,"t":"2026-06-29T04:00:00Z","v":433697,"vw":15.719389},{"c":15.56,"h":15.75,"l":15.4,"n":5788,"o":15.75,"t":"2026-06-30T04:00:00Z","v":448419,"vw":15.513078},{"c":15.05,"h":15.44,"l":14.72,"n":8664,"o":15.44,"t":"2026-07-01T04:00:00Z","v":654766,"vw":15.035677},{"c":14.4,"h":15.4,"l":14.2,"n":9653,"o":15.03,"t":"2026-07-02T04:00:00Z","v":830027,"vw":14.558918},{"c":14.94,"h":15.3785,"l":14.47,"n":4657,"o":14.67,"t":"2026-07-06T04:00:00Z","v":330335,"vw":15.014618},{"c":14.34,"h":14.8,"l":14,"n":6447,"o":14.77,"t":"2026-07-07T04:00:00Z","v":489117,"vw":14.32447},{"c":14.65,"h":14.66,"l":14.02,"n":4118,"o":14.02,"t":"2026-07-08T04:00:00Z","v":251289,"vw":14.317641},{"c":14.9,"h":15.1,"l":14.75,"n":2937,"o":15,"t":"2026-07-09T04:00:00Z","v":214569,"vw":14.934796},{"c":14.57,"h":14.9899,"l":14.4189,"n":3806,"o":14.87,"t":"2026-07-10T04:00:00Z","v":169554,"vw":14.611562},{"c":14.05,"h":14.58,"l":13.84,"n":6175,"o":14.27,"t":"2026-07-13T04:00:00Z","v":400395,"vw":14.082349},{"c":14.18,"h":14.45,"l":13.92,"n":3936,"o":14.44,"t":"2026-07-14T04:00:00Z","v":244292,"vw":14.093534},{"c":14.35,"h":14.45,"l":13.85,"n":4722,"o":14.16,"t":"2026-07-15T04:00:00Z","v":353691,"vw":14.079014},{"c":13.41,"h":14,"l":13.36,"n":6781,"o":14,"t":"2026-07-16T04:00:00Z","v":582633,"vw":13.592029},{"c":12.97,"h":13.32,"l":12.57,"n":6585,"o":12.8,"t":"2026-07-17T04:00:00Z","v":554586,"vw":12.907222},{"c":13.69,"h":13.91,"l":13.42,"n":3910,"o":13.43,"t":"2026-07-20T04:00:00Z","v":342988,"vw":13.680053},{"c":14.56,"h":14.71,"l":14.115,"n":3473,"o":14.21,"t":"2026-07-21T04:00:00Z","v":331776,"vw":14.503075},{"c":14.66,"h":14.8,"l":14.28,"n":2418,"o":14.28,"t":"2026-07-22T04:00:00Z","v":130968,"vw":14.648258},{"c":14.61,"h":15.04,"l":14.5,"n":3196,"o":14.55,"t":"2026-07-23T04:00:00Z","v":318546,"vw":14.727337},{"c":13.94,"h":14.51,"l":13.8,"n":3837,"o":14.51,"t":"2026-07-24T04:00:00Z","v":265383,"vw":14.088778},{"c":13.63,"h":14.2,"l":13.4201,"n":5253,"o":14.18,"t":"2026-07-27T04:00:00Z","v":369596,"vw":13.603233},{"c":13.36,"h":13.3999,"l":12.87,"n":5449,"o":13.39,"t":"2026-07-28T04:00:00Z","v":439089,"vw":13.137722},{"c":12.38,"h":13.3,"l":12.36,"n":6877,"o":13.14,"t":"2026-07-29T04:00:00Z","v":605721,"vw":12.661612},{"c":13.8,"h":13.8199,"l":12.74,"n":3269,"o":12.74,"t":"2026-07-30T04:00:00Z","v":447931,"vw":13.544417},{"c":13.37,"h":13.9,"l":13.175,"n":4018,"o":13.9,"t":"2026-07-31T04:00:00Z","v":339343,"vw":13.41338},{"c":13.86,"h":13.95,"l":13.01,"n":4747,"o":13.26,"t":"2026-08-03T04:00:00Z","v":344089,"vw":13.715601},{"c":13.68,"h":13.9,"l":13.565,"n":5031,"o":13.65,"t":"2026-08-04T04:00:00Z","v":257600,"vw":13.719721},{"c":13.35,"h":13.886,"l":13.35,"n":3235,"o":13.59,"t":"2026-08-05T04:00:00Z","v":204476,"vw":13.558909},{"c":13.23,"h":13.55,"l":12.9301,"n":3815,"o":13.02,"t":"2026-08-06T04:00:00Z","v":305279,"vw":13.281669},{"c":13.05,"h":13.4,"l":12.8103,"n":6334,"o":13.4,"t":"2026-08-07T04:00:00Z","v":465741,"vw":13.020705},{"c":12.75,"h":13.08,"l":12.71,"n":5936,"o":13.01,"t":"2026-08-10T04:00:00Z","v":424846,"vw":12.84676},{"c":12.88,"h":13.3,"l":12.84,"n":3009,"o":13.1,"t":"2026-08-11T04:00:00Z","v":218787,"vw":13.045569},{"c":13.27,"h":13.62,"l":13.1,"n":3609,"o":13.47,"t":"2026-08-12T04:00:00Z","v":484438,"vw":13.282211},{"c":13.11,"h":13.55,"l":13.01,"n":3299,"o":13.35,"t":"2026-08-13T04:00:00Z","v":247646,"vw":13.205247},{"c":13,"h":13.16,"l":12.77,"n":4138,"o":12.95,"t":"2026-08-14T04:00:00Z","v":307354,"vw":12.937783},{"c":13.28,"h":13.37,"l":13.04,"n":3418,"o":13.1,"t":"2026-08-17T04:00:00Z","v":334588,"vw":13.219853},{"c":12.66,"h":13.0991,"l":12.56,"n":5944,"o":13.02,"t":"2026-08-18T04:00:00Z","v":558822,"vw":12.766123},{"c":12.95,"h":13.24,"l":12.36,"n":4632,"o":12.65,"t":"2026-08-19T04:00:00Z","v":414682,"vw":12.773086},{"c":13.69,"h":13.69,"l":13.26,"n":3467,"o":13.5,"t":"2026-08-20T04:00:00Z","v":481632,"vw":13.477322},{"c":13.65,"h":14.39,"l":13.555,"n":4144,"o":14.19,"t":"2026-08-21T04:00:00Z","v":360494,"vw":13.857272},{"c":13.52,"h":13.84,"l":13.44,"n":4113,"o":13.62,"t":"2026-08-24T04:00:00Z","v":599112,"vw":13.659559},{"c":14.06,"h":14.12,"l":13.5701,"n":3497,"o":13.61,"t":"2026-08-25T04:00:00Z","v":419186,"vw":13.965353},{"c":13.91,"h":14.0849,"l":13.74,"n":3017,"o":14.02,"t":"2026-08-26T04:00:00Z","v":220681,"vw":13.877942},{"c":14.31,"h":14.4727,"l":14.04,"n":2910,"o":14.1,"t":"2026-08-27T04:00:00Z","v":255296,"vw":14.307878},{"c":13.25,"h":14.11,"l":13.19,"n":4571,"o":14.11,"t":"2026-08-28T04:00:00Z","v":363582,"vw":13.450602},{"c":13.5,"h":13.5,"l":13.14,"n":3376,"o":13.21,"t":"2026-08-31T04:00:00Z","v":308727,"vw":13.253812},{"c":13.07,"h":13.304,"l":12.98,"n":3305,"o":13.28,"t":"2026-09-01T04:00:00Z","v":251241,"vw":13.13075},{"c":13.3,"h":13.3,"l":12.89,"n":2524,"o":13.01,"t":"2026-09-02T04:00:00Z","v":185705,"vw":13.082426},{"c":14.25,"h":14.29,"l":13.36,"n":3594,"o":13.5,"t":"2026-09-03T04:00:00Z","v":500880,"vw":14.034912},{"c":14.3,"h":14.3,"l":13.91,"n":2541,"o":13.95,"t":"2026-09-04T04:00:00Z","v":209726,"vw":14.145162},{"c":14.43,"h":14.675,"l":14.21,"n":3319,"o":14.23,"t":"2026-09-08T04:00:00Z","v":352927,"vw":14.505033},{"c":14.24,"h":14.6762,"l":14.135,"n":2846,"o":14.58,"t":"2026-09-09T04:00:00Z","v":249167,"vw":14.32459},{"c":13.81,"h":14.02,"l":13.7,"n":3821,"o":13.8,"t":"2026-09-10T04:00:00Z","v":375958,"vw":13.826305},{"c":14,"h":14.3199,"l":13.735,"n":2339,"o":13.75,"t":"2026-09-11T04:00:00Z","v":225148,"vw":14.10423},{"c":13.82,"h":13.89,"l":13.55,"n":3573,"o":13.63,"t":"2026-09-14T04:00:00Z","v":364496,"vw":13.733684},{"c":13.2,"h":13.62,"l":13,"n":5226,"o":13.62,"t":"2026-09-15T04:00:00Z","v":514933,"vw":13.259196},{"c":13.25,"h":13.59,"l":13.1,"n":2673,"o":13.3,"t":"2026-09-16T04:00:00Z","v":281509,"vw":13.322123},{"c":13.63,"h":13.805,"l":13.42,"n":2149,"o":13.66,"t":"2026-09-17T04:00:00Z","v":167495,"vw":13.63792},{"c":14.4,"h":14.45,"l":13.77,"n":3206,"o":13.77,"t":"2026-09-18T04:00:00Z","v":352226,"vw":14.122693},{"c":14.82,"h":15.04,"l":14.71,"n":4043,"o":14.8,"t":"2026-09-21T04:00:00Z","v":433411,"vw":14.858005},{"c":15.17,"h":15.1786,"l":14.79,"n":2787,"o":14.82,"t":"2026-09-22T04:00:00Z","v":365611,"vw":15.057187},{"c":14.67,"h":15.0309,"l":14.62,"n":2941,"o":14.97,"t":"2026-09-23T04:00:00Z","v":310307,"vw":14.776585},{"c":14.59,"h":14.76,"l":14.36,"n":2801,"o":14.5,"t":"2026-09-24T04:00:00Z","v":223316,"vw":14.561238},{"c":14.23,"h":14.54,"l":14.07,"n":2878,"o":14.54,"t":"2026-09-25T04:00:00Z","v":198200,"vw":14.22092},{"c":13.8,"h":14.2,"l":13.8,"n":4086,"o":14.03,"t":"2026-09-28T04:00:00Z","v":553769,"vw":14.002954},{"c":13.89,"h":14.1,"l":13.76,"n":3510,"o":14,"t":"2026-09-29T04:00:00Z","v":382676,"vw":13.858894},{"c":13.57,"h":14.24,"l":13.57,"n":4060,"o":14.04,"t":"2026-09-30T04:00:00Z","v":321948,"vw":13.74799},{"c":13.8,"h":13.85,"l":13.5,"n":3521,"o":13.57,"t":"2026-10-01T04:00:00Z","v":354550,"vw":13.622239},{"c":13.66,"h":14.24,"l":13.55,"n":3593,"o":14,"t":"2026-10-02T04:00:00Z","v":274727,"vw":13.824707},{"c":13.88,"h":13.9496,"l":13.68,"n":3592,"o":13.88,"t":"2026-10-05T04:00:00Z","v":299093,"vw":13.779754},{"c":13.75,"h":14.0999,"l":13.75,"n":3754,"o":14.01,"t":"2026-10-06T04:00:00Z","v":309019,"vw":13.884283},{"c":13.25,"h":13.54,"l":13.2,"n":5648,"o":13.53,"t":"2026-10-07T04:00:00Z","v":467020,"vw":13.33321},{"c":12.89,"h":13.21,"l":12.6162,"n":8390,"o":13.2,"t":"2026-10-08T04:00:00Z","v":861692,"vw":12.87082},{"c":12.75,"h":12.96,"l":12.73,"n":4601,"o":12.93,"t":"2026-10-09T04:00:00Z","v":658240,"vw":12.840032},{"c":12.81,"h":12.9249,"l":12.65,"n":3505,"o":12.75,"t":"2026-10-12T04:00:00Z","v":466804,"vw":12.782757},{"c":12.6,"h":12.74,"l":12.48,"n":3705,"o":12.68,"t":"2026-10-13T04:00:00Z","v":334100,"vw":12.603015},{"c":12.03,"h":12.482,"l":11.91,"n":6226,"o":12.46,"t":"2026-10-14T04:00:00Z","v":578633,"vw":12.103929},{"c":12.24,"h":12.2451,"l":11.33,"n":5003,"o":11.64,"t":"2026-10-15T04:00:00Z","v":529387,"vw":11.71844},{"c":11.515,"h":12.07,"l":11.43,"n":4488,"o":12.07,"t":"2026-10-16T04:00:00Z","v":527169,"vw":11.663591},{"c":11.58,"h":11.75,"l":11.47,"n":5517,"o":11.7,"t":"2026-10-19T04:00:00Z","v":311801,"vw":11.610669},{"c":11.73,"h":11.9051,"l":11.35,"n":2563,"o":11.46,"t":"2026-10-20T04:00:00Z","v":181039,"vw":11.614909},{"c":12.01,"h":12.19,"l":11.79,"n":2450,"o":11.9,"t":"2026-10-21T04:00:00Z","v":229694,"vw":12.040666},{"c":11.43,"h":11.7099,"l":11.3,"n":3931,"o":11.69,"t":"2026-10-22T04:00:00Z","v":419163,"vw":11.465927}],"volatilityBars":[{"c":14.8,"h":14.8,"l":14.8,"n":9,"o":14.8,"t":"2026-09-22T08:00:00Z","v":192,"vw":14.8},{"c":14.5588,"h":14.5588,"l":14.5588,"n":4,"o":14.5588,"t":"2026-09-22T08:15:00Z","v":1684,"vw":14.5588},{"c":14.7,"h":14.7,"l":14.68,"n":17,"o":14.68,"t":"2026-09-22T10:45:00Z","v":811,"vw":14.69506},{"c":14.75,"h":14.75,"l":14.72,"n":2,"o":14.72,"t":"2026-09-22T11:00:00Z","v":200,"vw":14.735},{"c":14.7997,"h":14.7997,"l":14.79,"n":2,"o":14.79,"t":"2026-09-22T11:45:00Z","v":600,"vw":14.79485},{"c":14.76,"h":14.76,"l":14.75,"n":3,"o":14.75,"t":"2026-09-22T12:00:00Z","v":243,"vw":14.754454},{"c":15.0097,"h":15.05,"l":14.79,"n":255,"o":14.82,"t":"2026-09-22T13:30:00Z","v":18907,"vw":14.974976},{"c":15.11,"h":15.11,"l":14.9651,"n":196,"o":15,"t":"2026-09-22T13:45:00Z","v":22607,"vw":15.062223},{"c":15.1695,"h":15.17,"l":14.96,"n":115,"o":15.11,"t":"2026-09-22T14:00:00Z","v":9878,"vw":15.067351},{"c":15.1,"h":15.1786,"l":15.0503,"n":124,"o":15.1786,"t":"2026-09-22T14:15:00Z","v":19123,"vw":15.107402},{"c":15.04,"h":15.1,"l":14.99,"n":93,"o":15.065,"t":"2026-09-22T14:30:00Z","v":7437,"vw":15.027518},{"c":15.06,"h":15.06,"l":14.9701,"n":86,"o":15.03,"t":"2026-09-22T14:45:00Z","v":12123,"vw":15.021662},{"c":15.06,"h":15.06,"l":15.0146,"n":42,"o":15.035,"t":"2026-09-22T15:00:00Z","v":6952,"vw":15.031205},{"c":15.05,"h":15.07,"l":15.03,"n":68,"o":15.05,"t":"2026-09-22T15:15:00Z","v":77923,"vw":15.049563},{"c":15.12,"h":15.12,"l":15.03,"n":129,"o":15.05,"t":"2026-09-22T15:30:00Z","v":32938,"vw":15.054886},{"c":15.09,"h":15.12,"l":15.05,"n":66,"o":15.1,"t":"2026-09-22T15:45:00Z","v":6704,"vw":15.089408},{"c":15.01,"h":15.07,"l":15.01,"n":43,"o":15.07,"t":"2026-09-22T16:00:00Z","v":4734,"vw":15.038454},{"c":15.005,"h":15.05,"l":15,"n":90,"o":15.01,"t":"2026-09-22T16:15:00Z","v":17806,"vw":15.007908},{"c":15.03,"h":15.03,"l":14.99,"n":10,"o":15.014,"t":"2026-09-22T16:30:00Z","v":1762,"vw":15.015086},{"c":15.08,"h":15.1,"l":15,"n":84,"o":15,"t":"2026-09-22T16:45:00Z","v":25518,"vw":15.072971},{"c":15,"h":15.09,"l":15,"n":25,"o":15.08,"t":"2026-09-22T17:00:00Z","v":8084,"vw":15.046578},{"c":15.1,"h":15.12,"l":15.02,"n":65,"o":15.06,"t":"2026-09-22T17:15:00Z","v":6877,"vw":15.069599},{"c":15.11,"h":15.14,"l":15.06,"n":112,"o":15.1,"t":"2026-09-22T17:30:00Z","v":18228,"vw":15.085275},{"c":15.13,"h":15.13,"l":15.07,"n":116,"o":15.085,"t":"2026-09-22T17:45:00Z","v":7658,"vw":15.097367},{"c":15.14,"h":15.14,"l":15.04,"n":74,"o":15.1,"t":"2026-09-22T18:00:00Z","v":11463,"vw":15.08341},{"c":15.12,"h":15.1399,"l":15.06,"n":23,"o":15.1399,"t":"2026-09-22T18:15:00Z","v":3661,"vw":15.085218},{"c":15.085,"h":15.12,"l":15.085,"n":36,"o":15.095,"t":"2026-09-22T18:30:00Z","v":4198,"vw":15.092361},{"c":15.12,"h":15.12,"l":15.07,"n":41,"o":15.105,"t":"2026-09-22T18:45:00Z","v":3379,"vw":15.10231},{"c":15.1,"h":15.14,"l":15.08,"n":34,"o":15.0895,"t":"2026-09-22T19:00:00Z","v":3077,"vw":15.101517},{"c":15.11,"h":15.14,"l":15.1,"n":58,"o":15.11,"t":"2026-09-22T19:15:00Z","v":5244,"vw":15.113746},{"c":15.08,"h":15.13,"l":15.07,"n":60,"o":15.11,"t":"2026-09-22T19:30:00Z","v":6061,"vw":15.089068},{"c":15.05,"h":15.11,"l":15.05,"n":72,"o":15.075,"t":"2026-09-22T19:45:00Z","v":8525,"vw":15.063386},{"c":15.1437,"h":15.17,"l":15.1437,"n":11,"o":15.17,"t":"2026-09-22T20:00:00Z","v":1235,"vw":15.166782},{"c":15.17,"h":15.17,"l":15.09,"n":5,"o":15.09,"t":"2026-09-22T20:15:00Z","v":700,"vw":15.124106},{"c":15.1462,"h":15.1462,"l":15.1462,"n":1,"o":15.1462,"t":"2026-09-22T20:30:00Z","v":130,"vw":15.1462},{"c":15.1505,"h":15.1505,"l":15,"n":3,"o":15,"t":"2026-09-22T20:45:00Z","v":601,"vw":15.025083},{"c":15.1352,"h":15.1352,"l":15.1352,"n":1,"o":15.1352,"t":"2026-09-22T21:00:00Z","v":100,"vw":15.1352},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-09-22T21:15:00Z","v":1000,"vw":15.15},{"c":15.17,"h":15.1735,"l":15.11,"n":14,"o":15.1735,"t":"2026-09-23T08:00:00Z","v":2515,"vw":15.164923},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-23T10:15:00Z","v":500,"vw":15.1},{"c":15.09,"h":15.09,"l":15.09,"n":17,"o":15.09,"t":"2026-09-23T11:00:00Z","v":1158,"vw":15.09},{"c":14.967,"h":14.967,"l":14.967,"n":1,"o":14.967,"t":"2026-09-23T11:15:00Z","v":400,"vw":14.967},{"c":14.8424,"h":15.17,"l":14.82,"n":49,"o":15,"t":"2026-09-23T11:30:00Z","v":27737,"vw":15.002104},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-09-23T12:00:00Z","v":100,"vw":15.11},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-23T12:45:00Z","v":350,"vw":14.9},{"c":15.03,"h":15.0309,"l":14.9,"n":238,"o":14.97,"t":"2026-09-23T13:30:00Z","v":15481,"vw":14.982414},{"c":14.99,"h":15.01,"l":14.96,"n":73,"o":15.01,"t":"2026-09-23T13:45:00Z","v":3754,"vw":14.994058},{"c":14.78,"h":15.02,"l":14.763,"n":182,"o":14.9901,"t":"2026-09-23T14:00:00Z","v":23443,"vw":14.908397},{"c":14.72,"h":14.83,"l":14.66,"n":239,"o":14.805,"t":"2026-09-23T14:15:00Z","v":38897,"vw":14.69585},{"c":14.8,"h":14.8181,"l":14.69,"n":127,"o":14.72,"t":"2026-09-23T14:30:00Z","v":8147,"vw":14.766256},{"c":14.89,"h":14.89,"l":14.78,"n":69,"o":14.79,"t":"2026-09-23T14:45:00Z","v":6853,"vw":14.817975},{"c":14.9,"h":14.91,"l":14.85,"n":74,"o":14.885,"t":"2026-09-23T15:00:00Z","v":12480,"vw":14.863992},{"c":14.87,"h":14.92,"l":14.85,"n":69,"o":14.885,"t":"2026-09-23T15:15:00Z","v":11217,"vw":14.878967},{"c":14.83,"h":14.86,"l":14.83,"n":38,"o":14.86,"t":"2026-09-23T15:30:00Z","v":2228,"vw":14.845429},{"c":14.76,"h":14.83,"l":14.75,"n":80,"o":14.83,"t":"2026-09-23T15:45:00Z","v":3882,"vw":14.780244},{"c":14.8,"h":14.81,"l":14.69,"n":52,"o":14.77,"t":"2026-09-23T16:00:00Z","v":18719,"vw":14.734885},{"c":14.79,"h":14.81,"l":14.75,"n":61,"o":14.8,"t":"2026-09-23T16:15:00Z","v":4118,"vw":14.783074},{"c":14.75,"h":14.81,"l":14.75,"n":45,"o":14.81,"t":"2026-09-23T16:30:00Z","v":2300,"vw":14.767936},{"c":14.715,"h":14.745,"l":14.69,"n":37,"o":14.745,"t":"2026-09-23T16:45:00Z","v":2053,"vw":14.719485},{"c":14.67,"h":14.72,"l":14.67,"n":66,"o":14.72,"t":"2026-09-23T17:00:00Z","v":12555,"vw":14.68989},{"c":14.73,"h":14.76,"l":14.706,"n":32,"o":14.706,"t":"2026-09-23T17:15:00Z","v":2132,"vw":14.739161},{"c":14.73,"h":14.76,"l":14.73,"n":24,"o":14.75,"t":"2026-09-23T17:30:00Z","v":993,"vw":14.740625},{"c":14.7437,"h":14.79,"l":14.7437,"n":83,"o":14.765,"t":"2026-09-23T17:45:00Z","v":2167,"vw":14.771038},{"c":14.742,"h":14.75,"l":14.742,"n":27,"o":14.745,"t":"2026-09-23T18:00:00Z","v":2016,"vw":14.749257},{"c":14.76,"h":14.7899,"l":14.75,"n":78,"o":14.75,"t":"2026-09-23T18:15:00Z","v":29152,"vw":14.761665},{"c":14.745,"h":14.76,"l":14.735,"n":36,"o":14.75,"t":"2026-09-23T18:30:00Z","v":3452,"vw":14.744335},{"c":14.78,"h":14.78,"l":14.73,"n":14,"o":14.73,"t":"2026-09-23T18:45:00Z","v":2292,"vw":14.752924},{"c":14.729,"h":14.76,"l":14.725,"n":42,"o":14.76,"t":"2026-09-23T19:00:00Z","v":4882,"vw":14.736863},{"c":14.75,"h":14.75,"l":14.725,"n":44,"o":14.7347,"t":"2026-09-23T19:15:00Z","v":11017,"vw":14.735554},{"c":14.7,"h":14.75,"l":14.7,"n":70,"o":14.74,"t":"2026-09-23T19:30:00Z","v":13294,"vw":14.720406},{"c":14.635,"h":14.7,"l":14.62,"n":184,"o":14.7,"t":"2026-09-23T19:45:00Z","v":21447,"vw":14.675162},{"c":14.67,"h":14.67,"l":14.67,"n":7,"o":14.67,"t":"2026-09-23T20:00:00Z","v":309,"vw":14.67},{"c":14.72,"h":14.72,"l":14.7109,"n":5,"o":14.7109,"t":"2026-09-23T20:15:00Z","v":602,"vw":14.716967},{"c":14.7199,"h":14.7199,"l":14.7199,"n":1,"o":14.7199,"t":"2026-09-23T20:45:00Z","v":2600,"vw":14.7199},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-09-23T22:30:00Z","v":226,"vw":14.72},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-09-23T22:45:00Z","v":200,"vw":14.71},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-09-23T23:30:00Z","v":7000,"vw":14.72},{"c":14.7,"h":14.77,"l":14.7,"n":20,"o":14.77,"t":"2026-09-24T08:00:00Z","v":1690,"vw":14.724222},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-24T08:45:00Z","v":200,"vw":14.74},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-24T09:00:00Z","v":180,"vw":14.74},{"c":14.5,"h":14.51,"l":14.5,"n":3,"o":14.51,"t":"2026-09-24T09:30:00Z","v":481,"vw":14.50768},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-24T09:45:00Z","v":100,"vw":14},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-09-24T10:30:00Z","v":300,"vw":14.38},{"c":14.66,"h":14.66,"l":14.56,"n":8,"o":14.56,"t":"2026-09-24T11:00:00Z","v":456,"vw":14.61},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-09-24T11:15:00Z","v":275,"vw":14.66},{"c":14.35,"h":14.4095,"l":14.35,"n":3,"o":14.4095,"t":"2026-09-24T11:30:00Z","v":1238,"vw":14.359834},{"c":14.5,"h":14.661,"l":14.36,"n":190,"o":14.5,"t":"2026-09-24T13:30:00Z","v":11629,"vw":14.533586},{"c":14.5,"h":14.51,"l":14.4289,"n":87,"o":14.51,"t":"2026-09-24T13:45:00Z","v":7039,"vw":14.48272},{"c":14.59,"h":14.59,"l":14.5,"n":102,"o":14.51,"t":"2026-09-24T14:00:00Z","v":10693,"vw":14.538348},{"c":14.76,"h":14.76,"l":14.52,"n":95,"o":14.555,"t":"2026-09-24T14:15:00Z","v":12469,"vw":14.615519},{"c":14.63,"h":14.75,"l":14.63,"n":95,"o":14.66,"t":"2026-09-24T14:30:00Z","v":11516,"vw":14.656533},{"c":14.48,"h":14.615,"l":14.45,"n":122,"o":14.61,"t":"2026-09-24T14:45:00Z","v":10057,"vw":14.512976},{"c":14.45,"h":14.495,"l":14.425,"n":74,"o":14.475,"t":"2026-09-24T15:00:00Z","v":7785,"vw":14.462046},{"c":14.42,"h":14.51,"l":14.42,"n":99,"o":14.48,"t":"2026-09-24T15:15:00Z","v":10555,"vw":14.467819},{"c":14.49,"h":14.5,"l":14.435,"n":96,"o":14.46,"t":"2026-09-24T15:30:00Z","v":8731,"vw":14.474267},{"c":14.515,"h":14.5202,"l":14.49,"n":78,"o":14.51,"t":"2026-09-24T15:45:00Z","v":8366,"vw":14.501053},{"c":14.46,"h":14.52,"l":14.42,"n":33,"o":14.52,"t":"2026-09-24T16:00:00Z","v":3580,"vw":14.458914},{"c":14.63,"h":14.63,"l":14.6,"n":37,"o":14.6299,"t":"2026-09-24T16:15:00Z","v":4745,"vw":14.626857},{"c":14.6,"h":14.67,"l":14.5616,"n":50,"o":14.5616,"t":"2026-09-24T16:30:00Z","v":4800,"vw":14.633622},{"c":14.6275,"h":14.6329,"l":14.55,"n":28,"o":14.55,"t":"2026-09-24T16:45:00Z","v":2800,"vw":14.596551},{"c":14.625,"h":14.64,"l":14.6105,"n":28,"o":14.62,"t":"2026-09-24T17:00:00Z","v":1344,"vw":14.626108},{"c":14.57,"h":14.62,"l":14.5692,"n":9,"o":14.62,"t":"2026-09-24T17:15:00Z","v":674,"vw":14.590857},{"c":14.57,"h":14.61,"l":14.57,"n":45,"o":14.6,"t":"2026-09-24T17:30:00Z","v":5491,"vw":14.596243},{"c":14.5661,"h":14.57,"l":14.54,"n":109,"o":14.57,"t":"2026-09-24T17:45:00Z","v":17589,"vw":14.546681},{"c":14.56,"h":14.56,"l":14.51,"n":70,"o":14.55,"t":"2026-09-24T18:00:00Z","v":16931,"vw":14.527604},{"c":14.65,"h":14.65,"l":14.585,"n":33,"o":14.5864,"t":"2026-09-24T18:15:00Z","v":6326,"vw":14.61788},{"c":14.61,"h":14.64,"l":14.58,"n":127,"o":14.62,"t":"2026-09-24T18:30:00Z","v":17516,"vw":14.610669},{"c":14.665,"h":14.665,"l":14.61,"n":67,"o":14.61,"t":"2026-09-24T18:45:00Z","v":7000,"vw":14.631525},{"c":14.64,"h":14.655,"l":14.63,"n":28,"o":14.65,"t":"2026-09-24T19:00:00Z","v":6793,"vw":14.644423},{"c":14.6487,"h":14.665,"l":14.62,"n":23,"o":14.62,"t":"2026-09-24T19:15:00Z","v":1593,"vw":14.644167},{"c":14.63,"h":14.6458,"l":14.61,"n":28,"o":14.6153,"t":"2026-09-24T19:30:00Z","v":1406,"vw":14.62574},{"c":14.59,"h":14.65,"l":14.58,"n":129,"o":14.63,"t":"2026-09-24T19:45:00Z","v":10664,"vw":14.613152},{"c":14.59,"h":14.59,"l":14.59,"n":7,"o":14.59,"t":"2026-09-24T20:00:00Z","v":256,"vw":14.59},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-09-24T20:30:00Z","v":341,"vw":14.6},{"c":14.71,"h":14.71,"l":14.71,"n":4,"o":14.71,"t":"2026-09-24T21:30:00Z","v":301,"vw":14.71},{"c":14.5,"h":14.5,"l":14.5,"n":13,"o":14.5,"t":"2026-09-25T08:00:00Z","v":734,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-25T08:30:00Z","v":161,"vw":14.5},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-09-25T09:15:00Z","v":700,"vw":14.54},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-09-25T11:00:00Z","v":101,"vw":14.7},{"c":14.71,"h":14.71,"l":14.51,"n":8,"o":14.65,"t":"2026-09-25T11:15:00Z","v":855,"vw":14.606667},{"c":14.6758,"h":14.6758,"l":14.6758,"n":1,"o":14.6758,"t":"2026-09-25T11:45:00Z","v":400,"vw":14.6758},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-09-25T12:00:00Z","v":200,"vw":14.65},{"c":14.5801,"h":14.59,"l":14.57,"n":9,"o":14.59,"t":"2026-09-25T12:15:00Z","v":2501,"vw":14.584424},{"c":14.54,"h":14.54,"l":14.54,"n":18,"o":14.54,"t":"2026-09-25T12:30:00Z","v":2102,"vw":14.54},{"c":14.3,"h":14.54,"l":14.3,"n":313,"o":14.54,"t":"2026-09-25T13:30:00Z","v":17912,"vw":14.418924},{"c":14.25,"h":14.33,"l":14.25,"n":222,"o":14.33,"t":"2026-09-25T13:45:00Z","v":16996,"vw":14.292327},{"c":14.15,"h":14.29,"l":14.115,"n":205,"o":14.24,"t":"2026-09-25T14:00:00Z","v":24863,"vw":14.170182},{"c":14.15,"h":14.215,"l":14.09,"n":148,"o":14.135,"t":"2026-09-25T14:15:00Z","v":11899,"vw":14.144387},{"c":14.16,"h":14.19,"l":14.14,"n":77,"o":14.14,"t":"2026-09-25T14:30:00Z","v":4031,"vw":14.164738},{"c":14.21,"h":14.21,"l":14.15,"n":88,"o":14.15,"t":"2026-09-25T14:45:00Z","v":9796,"vw":14.181876},{"c":14.19,"h":14.215,"l":14.185,"n":82,"o":14.2051,"t":"2026-09-25T15:00:00Z","v":10705,"vw":14.201876},{"c":14.2,"h":14.23,"l":14.19,"n":64,"o":14.23,"t":"2026-09-25T15:15:00Z","v":5185,"vw":14.209103},{"c":14.13,"h":14.21,"l":14.13,"n":108,"o":14.21,"t":"2026-09-25T15:30:00Z","v":6665,"vw":14.163619},{"c":14.165,"h":14.17,"l":14.07,"n":96,"o":14.13,"t":"2026-09-25T15:45:00Z","v":7651,"vw":14.110145},{"c":14.28,"h":14.28,"l":14.15,"n":66,"o":14.18,"t":"2026-09-25T16:00:00Z","v":7601,"vw":14.23038},{"c":14.25,"h":14.28,"l":14.25,"n":28,"o":14.28,"t":"2026-09-25T16:15:00Z","v":2639,"vw":14.258683},{"c":14.25,"h":14.27,"l":14.2,"n":58,"o":14.255,"t":"2026-09-25T16:30:00Z","v":3956,"vw":14.239949},{"c":14.21,"h":14.23,"l":14.21,"n":14,"o":14.23,"t":"2026-09-25T16:45:00Z","v":1135,"vw":14.216318},{"c":14.21,"h":14.21,"l":14.18,"n":16,"o":14.18,"t":"2026-09-25T17:00:00Z","v":1256,"vw":14.200921},{"c":14.175,"h":14.23,"l":14.175,"n":27,"o":14.23,"t":"2026-09-25T17:15:00Z","v":1485,"vw":14.206295},{"c":14.23,"h":14.23,"l":14.15,"n":12,"o":14.18,"t":"2026-09-25T17:30:00Z","v":1272,"vw":14.159167},{"c":14.17,"h":14.22,"l":14.17,"n":25,"o":14.22,"t":"2026-09-25T17:45:00Z","v":1547,"vw":14.175409},{"c":14.2,"h":14.2,"l":14.1706,"n":25,"o":14.18,"t":"2026-09-25T18:00:00Z","v":3090,"vw":14.181885},{"c":14.2,"h":14.24,"l":14.2,"n":8,"o":14.24,"t":"2026-09-25T18:15:00Z","v":486,"vw":14.21235},{"c":14.22,"h":14.24,"l":14.19,"n":33,"o":14.24,"t":"2026-09-25T18:30:00Z","v":4472,"vw":14.214332},{"c":14.21,"h":14.23,"l":14.19,"n":30,"o":14.2001,"t":"2026-09-25T18:45:00Z","v":8657,"vw":14.201495},{"c":14.22,"h":14.2399,"l":14.1961,"n":48,"o":14.21,"t":"2026-09-25T19:00:00Z","v":2992,"vw":14.222122},{"c":14.26,"h":14.26,"l":14.23,"n":35,"o":14.25,"t":"2026-09-25T19:15:00Z","v":1375,"vw":14.248224},{"c":14.22,"h":14.24,"l":14.21,"n":34,"o":14.24,"t":"2026-09-25T19:30:00Z","v":8145,"vw":14.215943},{"c":14.2,"h":14.25,"l":14.2,"n":140,"o":14.25,"t":"2026-09-25T19:45:00Z","v":14494,"vw":14.223671},{"c":14.32,"h":14.48,"l":14.23,"n":11,"o":14.23,"t":"2026-09-25T20:00:00Z","v":1930,"vw":14.312811},{"c":14.4399,"h":14.4399,"l":14.4399,"n":1,"o":14.4399,"t":"2026-09-25T21:30:00Z","v":200,"vw":14.4399},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-25T22:30:00Z","v":200,"vw":14.2},{"c":14.3,"h":14.3,"l":14.3,"n":12,"o":14.3,"t":"2026-09-25T23:15:00Z","v":412,"vw":14.3},{"c":14.1,"h":14.2,"l":14.07,"n":50,"o":14.07,"t":"2026-09-28T08:00:00Z","v":1104,"vw":14.111654},{"c":14,"h":14,"l":14,"n":14,"o":14,"t":"2026-09-28T08:30:00Z","v":244,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-28T08:45:00Z","v":370,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-28T09:00:00Z","v":500,"vw":14},{"c":14.07,"h":14.07,"l":14.07,"n":3,"o":14.07,"t":"2026-09-28T10:30:00Z","v":121,"vw":14.07},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-09-28T10:45:00Z","v":200,"vw":14.07},{"c":14.09,"h":14.09,"l":14.08,"n":4,"o":14.08,"t":"2026-09-28T11:00:00Z","v":1030,"vw":14.085},{"c":14.09,"h":14.09,"l":14.09,"n":4,"o":14.09,"t":"2026-09-28T11:15:00Z","v":264,"vw":14.09},{"c":14.0749,"h":14.0749,"l":14.0749,"n":2,"o":14.0749,"t":"2026-09-28T11:45:00Z","v":182,"vw":14.0749},{"c":14.13,"h":14.226,"l":14.13,"n":3,"o":14.226,"t":"2026-09-28T12:15:00Z","v":5680,"vw":14.215769},{"c":14.08,"h":14.09,"l":14.0678,"n":10,"o":14.09,"t":"2026-09-28T13:15:00Z","v":967,"vw":14.080653},{"c":14.16,"h":14.2,"l":14.01,"n":419,"o":14.03,"t":"2026-09-28T13:30:00Z","v":87652,"vw":14.084242},{"c":14.12,"h":14.165,"l":14.01,"n":179,"o":14.16,"t":"2026-09-28T13:45:00Z","v":15545,"vw":14.126844},{"c":14.055,"h":14.14,"l":14.04,"n":151,"o":14.12,"t":"2026-09-28T14:00:00Z","v":19914,"vw":14.108347},{"c":14.03,"h":14.0791,"l":14.03,"n":157,"o":14.05,"t":"2026-09-28T14:15:00Z","v":14411,"vw":14.066124},{"c":13.915,"h":14.035,"l":13.915,"n":280,"o":14.03,"t":"2026-09-28T14:30:00Z","v":14238,"vw":13.998038},{"c":13.9,"h":13.915,"l":13.85,"n":279,"o":13.915,"t":"2026-09-28T14:45:00Z","v":16155,"vw":13.893809},{"c":13.9074,"h":13.94,"l":13.8833,"n":155,"o":13.89,"t":"2026-09-28T15:00:00Z","v":9522,"vw":13.905402},{"c":13.891,"h":13.891,"l":13.85,"n":137,"o":13.88,"t":"2026-09-28T15:15:00Z","v":7394,"vw":13.869832},{"c":13.885,"h":13.915,"l":13.875,"n":71,"o":13.875,"t":"2026-09-28T15:30:00Z","v":2869,"vw":13.89502},{"c":13.89,"h":13.94,"l":13.89,"n":54,"o":13.905,"t":"2026-09-28T15:45:00Z","v":6335,"vw":13.919236},{"c":13.93,"h":13.9686,"l":13.92,"n":79,"o":13.92,"t":"2026-09-28T16:00:00Z","v":3782,"vw":13.932533},{"c":14.11,"h":14.115,"l":13.92,"n":96,"o":13.92,"t":"2026-09-28T16:15:00Z","v":135997,"vw":13.940532},{"c":13.99,"h":14.1196,"l":13.99,"n":30,"o":14.1196,"t":"2026-09-28T16:30:00Z","v":3779,"vw":14.029518},{"c":13.98,"h":13.99,"l":13.935,"n":55,"o":13.99,"t":"2026-09-28T16:45:00Z","v":5564,"vw":13.970563},{"c":14.0696,"h":14.1,"l":13.92,"n":57,"o":13.94,"t":"2026-09-28T17:00:00Z","v":13738,"vw":14.002638},{"c":13.99,"h":14.115,"l":13.99,"n":127,"o":14.05,"t":"2026-09-28T17:15:00Z","v":109163,"vw":14.029691},{"c":14.0289,"h":14.05,"l":14,"n":34,"o":14.025,"t":"2026-09-28T17:30:00Z","v":2801,"vw":14.020311},{"c":14.04,"h":14.0493,"l":14.01,"n":40,"o":14.02,"t":"2026-09-28T17:45:00Z","v":3073,"vw":14.025297},{"c":14.02,"h":14.04,"l":14.02,"n":52,"o":14.04,"t":"2026-09-28T18:00:00Z","v":12667,"vw":14.029413},{"c":14.01,"h":14.02,"l":13.99,"n":41,"o":14,"t":"2026-09-28T18:15:00Z","v":4311,"vw":14.001178},{"c":13.985,"h":14.01,"l":13.985,"n":32,"o":14.01,"t":"2026-09-28T18:30:00Z","v":2618,"vw":13.991103},{"c":13.99,"h":14.08,"l":13.97,"n":56,"o":13.97,"t":"2026-09-28T18:45:00Z","v":10847,"vw":14.04038},{"c":13.98,"h":14.0699,"l":13.97,"n":45,"o":14.025,"t":"2026-09-28T19:00:00Z","v":3258,"vw":14.023364},{"c":13.91,"h":13.995,"l":13.91,"n":107,"o":13.94,"t":"2026-09-28T19:15:00Z","v":4157,"vw":13.940284},{"c":13.89,"h":13.92,"l":13.82,"n":162,"o":13.92,"t":"2026-09-28T19:30:00Z","v":9686,"vw":13.86783},{"c":13.81,"h":13.89,"l":13.81,"n":96,"o":13.86,"t":"2026-09-28T19:45:00Z","v":8133,"vw":13.827967},{"c":13.8217,"h":13.8217,"l":13.8,"n":8,"o":13.8,"t":"2026-09-28T20:00:00Z","v":5504,"vw":13.819785},{"c":13.9869,"h":13.9869,"l":13.9869,"n":1,"o":13.9869,"t":"2026-09-28T20:30:00Z","v":150,"vw":13.9869},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-09-28T21:30:00Z","v":100,"vw":13.99},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-09-28T22:45:00Z","v":100,"vw":13.99},{"c":13.94,"h":13.94,"l":13.94,"n":19,"o":13.94,"t":"2026-09-29T08:00:00Z","v":989,"vw":13.94},{"c":14,"h":14,"l":13.94,"n":3,"o":13.94,"t":"2026-09-29T08:15:00Z","v":472,"vw":13.953889},{"c":13.95,"h":14,"l":13.95,"n":30,"o":14,"t":"2026-09-29T09:00:00Z","v":1691,"vw":13.973791},{"c":13.94,"h":13.94,"l":13.94,"n":2,"o":13.94,"t":"2026-09-29T10:30:00Z","v":281,"vw":13.94},{"c":13.91,"h":13.95,"l":13.91,"n":61,"o":13.9345,"t":"2026-09-29T11:00:00Z","v":2631,"vw":13.940461},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-09-29T12:15:00Z","v":100,"vw":14.18},{"c":14.1073,"h":14.1073,"l":14.1073,"n":2,"o":14.1073,"t":"2026-09-29T12:30:00Z","v":708,"vw":14.1073},{"c":14.11,"h":14.11,"l":14.11,"n":3,"o":14.11,"t":"2026-09-29T12:45:00Z","v":202,"vw":14.11},{"c":14.05,"h":14.07,"l":14.05,"n":6,"o":14.07,"t":"2026-09-29T13:15:00Z","v":1773,"vw":14.064777},{"c":14.035,"h":14.0596,"l":13.915,"n":321,"o":14,"t":"2026-09-29T13:30:00Z","v":33392,"vw":13.993532},{"c":14.09,"h":14.09,"l":14.02,"n":85,"o":14.04,"t":"2026-09-29T13:45:00Z","v":10072,"vw":14.06579},{"c":13.965,"h":14.04,"l":13.94,"n":120,"o":14.01,"t":"2026-09-29T14:00:00Z","v":9756,"vw":13.971692},{"c":14.01,"h":14.1,"l":13.93,"n":69,"o":13.95,"t":"2026-09-29T14:15:00Z","v":4320,"vw":13.985083},{"c":14.0745,"h":14.085,"l":14.02,"n":44,"o":14.05,"t":"2026-09-29T14:30:00Z","v":3460,"vw":14.044566},{"c":14.0481,"h":14.065,"l":14,"n":48,"o":14.06,"t":"2026-09-29T14:45:00Z","v":3936,"vw":14.024234},{"c":13.93,"h":14.02,"l":13.93,"n":89,"o":14.02,"t":"2026-09-29T15:00:00Z","v":19479,"vw":13.94518},{"c":13.82,"h":13.94,"l":13.82,"n":133,"o":13.94,"t":"2026-09-29T15:15:00Z","v":36596,"vw":13.87309},{"c":13.87,"h":13.87,"l":13.83,"n":65,"o":13.845,"t":"2026-09-29T15:30:00Z","v":7849,"vw":13.862274},{"c":13.83,"h":13.88,"l":13.83,"n":61,"o":13.85,"t":"2026-09-29T15:45:00Z","v":6425,"vw":13.853371},{"c":13.81,"h":13.8392,"l":13.81,"n":65,"o":13.8344,"t":"2026-09-29T16:00:00Z","v":8059,"vw":13.828695},{"c":13.81,"h":13.845,"l":13.81,"n":23,"o":13.81,"t":"2026-09-29T16:15:00Z","v":3108,"vw":13.81625},{"c":13.835,"h":13.8999,"l":13.81,"n":13,"o":13.8999,"t":"2026-09-29T16:30:00Z","v":1267,"vw":13.827475},{"c":13.81,"h":13.88,"l":13.77,"n":164,"o":13.835,"t":"2026-09-29T16:45:00Z","v":142242,"vw":13.800835},{"c":13.84,"h":13.84,"l":13.775,"n":120,"o":13.83,"t":"2026-09-29T17:00:00Z","v":10650,"vw":13.816583},{"c":13.825,"h":13.825,"l":13.775,"n":247,"o":13.8174,"t":"2026-09-29T17:15:00Z","v":15089,"vw":13.803324},{"c":13.825,"h":13.825,"l":13.79,"n":32,"o":13.81,"t":"2026-09-29T17:30:00Z","v":1312,"vw":13.800909},{"c":13.78,"h":13.8,"l":13.76,"n":70,"o":13.8,"t":"2026-09-29T17:45:00Z","v":2222,"vw":13.774568},{"c":13.7901,"h":13.855,"l":13.78,"n":69,"o":13.78,"t":"2026-09-29T18:00:00Z","v":2682,"vw":13.815292},{"c":13.79,"h":13.8588,"l":13.79,"n":13,"o":13.83,"t":"2026-09-29T18:15:00Z","v":1232,"vw":13.825489},{"c":13.9051,"h":13.93,"l":13.81,"n":34,"o":13.82,"t":"2026-09-29T18:30:00Z","v":6362,"vw":13.825951},{"c":13.88,"h":13.885,"l":13.8501,"n":11,"o":13.885,"t":"2026-09-29T18:45:00Z","v":1834,"vw":13.854924},{"c":13.912,"h":13.912,"l":13.87,"n":23,"o":13.885,"t":"2026-09-29T19:00:00Z","v":2521,"vw":13.8807},{"c":13.86,"h":13.8856,"l":13.86,"n":25,"o":13.875,"t":"2026-09-29T19:15:00Z","v":3626,"vw":13.869957},{"c":13.8199,"h":13.85,"l":13.81,"n":60,"o":13.85,"t":"2026-09-29T19:30:00Z","v":3368,"vw":13.837271},{"c":13.82,"h":13.85,"l":13.8,"n":92,"o":13.8,"t":"2026-09-29T19:45:00Z","v":20702,"vw":13.820792},{"c":13.89,"h":13.89,"l":13.89,"n":9,"o":13.89,"t":"2026-09-29T20:00:00Z","v":675,"vw":13.89},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-09-29T20:30:00Z","v":100,"vw":13.98},{"c":13.9606,"h":13.9606,"l":13.8378,"n":2,"o":13.8378,"t":"2026-09-29T22:45:00Z","v":200,"vw":13.8992},{"c":13.82,"h":13.82,"l":13.82,"n":18,"o":13.82,"t":"2026-09-30T08:00:00Z","v":248,"vw":13.82},{"c":13.91,"h":13.91,"l":13.91,"n":3,"o":13.91,"t":"2026-09-30T11:00:00Z","v":381,"vw":13.91},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-09-30T11:30:00Z","v":530,"vw":14.03},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-09-30T12:45:00Z","v":210,"vw":14.15},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-09-30T13:15:00Z","v":5005,"vw":14.2},{"c":13.845,"h":14.24,"l":13.77,"n":440,"o":14.04,"t":"2026-09-30T13:30:00Z","v":34202,"vw":13.937579},{"c":13.8666,"h":13.88,"l":13.8,"n":178,"o":13.85,"t":"2026-09-30T13:45:00Z","v":10753,"vw":13.838627},{"c":13.86,"h":13.87,"l":13.82,"n":57,"o":13.865,"t":"2026-09-30T14:00:00Z","v":3669,"vw":13.855529},{"c":13.72,"h":13.845,"l":13.72,"n":244,"o":13.845,"t":"2026-09-30T14:15:00Z","v":17627,"vw":13.781198},{"c":13.715,"h":13.75,"l":13.66,"n":179,"o":13.7101,"t":"2026-09-30T14:30:00Z","v":18422,"vw":13.687092},{"c":13.73,"h":13.7544,"l":13.69,"n":119,"o":13.73,"t":"2026-09-30T14:45:00Z","v":10642,"vw":13.734779},{"c":13.745,"h":13.77,"l":13.715,"n":64,"o":13.73,"t":"2026-09-30T15:00:00Z","v":8080,"vw":13.746487},{"c":13.7353,"h":13.75,"l":13.7,"n":110,"o":13.75,"t":"2026-09-30T15:15:00Z","v":13909,"vw":13.725809},{"c":13.75,"h":13.77,"l":13.71,"n":53,"o":13.74,"t":"2026-09-30T15:30:00Z","v":3323,"vw":13.753414},{"c":13.75,"h":13.78,"l":13.74,"n":61,"o":13.78,"t":"2026-09-30T15:45:00Z","v":5691,"vw":13.762781},{"c":13.75,"h":13.82,"l":13.75,"n":57,"o":13.76,"t":"2026-09-30T16:00:00Z","v":6015,"vw":13.790603},{"c":13.83,"h":13.83,"l":13.77,"n":27,"o":13.77,"t":"2026-09-30T16:15:00Z","v":2615,"vw":13.789572},{"c":13.81,"h":13.82,"l":13.7751,"n":66,"o":13.8,"t":"2026-09-30T16:30:00Z","v":7599,"vw":13.804999},{"c":13.7686,"h":13.85,"l":13.7686,"n":62,"o":13.82,"t":"2026-09-30T16:45:00Z","v":7013,"vw":13.809618},{"c":13.78,"h":13.83,"l":13.75,"n":58,"o":13.78,"t":"2026-09-30T17:00:00Z","v":5639,"vw":13.784446},{"c":13.76,"h":13.78,"l":13.75,"n":50,"o":13.78,"t":"2026-09-30T17:15:00Z","v":4518,"vw":13.77141},{"c":13.7787,"h":13.7899,"l":13.74,"n":93,"o":13.77,"t":"2026-09-30T17:30:00Z","v":16183,"vw":13.767496},{"c":13.75,"h":13.78,"l":13.75,"n":118,"o":13.765,"t":"2026-09-30T17:45:00Z","v":3552,"vw":13.761905},{"c":13.7327,"h":13.77,"l":13.73,"n":77,"o":13.73,"t":"2026-09-30T18:00:00Z","v":13431,"vw":13.744792},{"c":13.71,"h":13.75,"l":13.71,"n":57,"o":13.745,"t":"2026-09-30T18:15:00Z","v":8306,"vw":13.729756},{"c":13.72,"h":13.72,"l":13.69,"n":152,"o":13.71,"t":"2026-09-30T18:30:00Z","v":21126,"vw":13.698354},{"c":13.715,"h":13.76,"l":13.7076,"n":51,"o":13.73,"t":"2026-09-30T18:45:00Z","v":3939,"vw":13.732271},{"c":13.7,"h":13.76,"l":13.69,"n":123,"o":13.75,"t":"2026-09-30T19:00:00Z","v":21241,"vw":13.721555},{"c":13.69,"h":13.72,"l":13.69,"n":40,"o":13.72,"t":"2026-09-30T19:15:00Z","v":5686,"vw":13.707559},{"c":13.725,"h":13.73,"l":13.71,"n":14,"o":13.7147,"t":"2026-09-30T19:30:00Z","v":1936,"vw":13.714907},{"c":13.6186,"h":13.73,"l":13.585,"n":388,"o":13.73,"t":"2026-09-30T19:45:00Z","v":48996,"vw":13.62168},{"c":13.57,"h":13.57,"l":13.57,"n":11,"o":13.57,"t":"2026-09-30T20:00:00Z","v":635,"vw":13.57},{"c":13.8035,"h":13.8035,"l":13.6599,"n":6,"o":13.6599,"t":"2026-09-30T20:15:00Z","v":1019,"vw":13.7317},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-09-30T23:00:00Z","v":100,"vw":13.83},{"c":13.85,"h":13.94,"l":13.85,"n":7,"o":13.86,"t":"2026-10-01T08:00:00Z","v":3263,"vw":13.868462},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-01T10:00:00Z","v":3000,"vw":13.76},{"c":13.85,"h":13.85,"l":13.84,"n":2,"o":13.84,"t":"2026-10-01T11:15:00Z","v":395,"vw":13.846329},{"c":13.8309,"h":13.8309,"l":13.8309,"n":1,"o":13.8309,"t":"2026-10-01T12:00:00Z","v":100,"vw":13.8309},{"c":13.67,"h":13.72,"l":13.67,"n":20,"o":13.72,"t":"2026-10-01T12:45:00Z","v":637,"vw":13.679434},{"c":13.67,"h":13.67,"l":13.67,"n":4,"o":13.67,"t":"2026-10-01T13:15:00Z","v":134,"vw":13.67},{"c":13.725,"h":13.75,"l":13.57,"n":296,"o":13.57,"t":"2026-10-01T13:30:00Z","v":18861,"vw":13.6828},{"c":13.71,"h":13.7671,"l":13.65,"n":149,"o":13.7671,"t":"2026-10-01T13:45:00Z","v":13163,"vw":13.715087},{"c":13.58,"h":13.68,"l":13.545,"n":259,"o":13.68,"t":"2026-10-01T14:00:00Z","v":27280,"vw":13.58773},{"c":13.5513,"h":13.5852,"l":13.52,"n":126,"o":13.58,"t":"2026-10-01T14:15:00Z","v":26702,"vw":13.542577},{"c":13.61,"h":13.67,"l":13.59,"n":139,"o":13.6,"t":"2026-10-01T14:30:00Z","v":6771,"vw":13.632432},{"c":13.59,"h":13.62,"l":13.53,"n":114,"o":13.615,"t":"2026-10-01T14:45:00Z","v":5434,"vw":13.584249},{"c":13.53,"h":13.62,"l":13.5,"n":117,"o":13.56,"t":"2026-10-01T15:00:00Z","v":18457,"vw":13.538032},{"c":13.59,"h":13.65,"l":13.535,"n":159,"o":13.56,"t":"2026-10-01T15:15:00Z","v":16309,"vw":13.56384},{"c":13.535,"h":13.57,"l":13.53,"n":59,"o":13.56,"t":"2026-10-01T15:30:00Z","v":3256,"vw":13.547693},{"c":13.53,"h":13.5899,"l":13.53,"n":33,"o":13.545,"t":"2026-10-01T15:45:00Z","v":4332,"vw":13.545606},{"c":13.535,"h":13.585,"l":13.5,"n":96,"o":13.55,"t":"2026-10-01T16:00:00Z","v":43749,"vw":13.553207},{"c":13.53,"h":13.6,"l":13.51,"n":131,"o":13.5104,"t":"2026-10-01T16:15:00Z","v":46763,"vw":13.540748},{"c":13.57,"h":13.615,"l":13.51,"n":63,"o":13.59,"t":"2026-10-01T16:30:00Z","v":8425,"vw":13.555606},{"c":13.53,"h":13.6399,"l":13.51,"n":65,"o":13.6399,"t":"2026-10-01T16:45:00Z","v":5785,"vw":13.554667},{"c":13.61,"h":13.65,"l":13.54,"n":49,"o":13.54,"t":"2026-10-01T17:00:00Z","v":2484,"vw":13.609449},{"c":13.8,"h":13.8,"l":13.64,"n":19,"o":13.64,"t":"2026-10-01T17:15:00Z","v":3364,"vw":13.752706},{"c":13.74,"h":13.85,"l":13.74,"n":60,"o":13.85,"t":"2026-10-01T17:30:00Z","v":3790,"vw":13.805957},{"c":13.73,"h":13.84,"l":13.73,"n":199,"o":13.815,"t":"2026-10-01T17:45:00Z","v":29593,"vw":13.804234},{"c":13.745,"h":13.77,"l":13.65,"n":68,"o":13.74,"t":"2026-10-01T18:00:00Z","v":7066,"vw":13.722023},{"c":13.71,"h":13.745,"l":13.71,"n":27,"o":13.74,"t":"2026-10-01T18:15:00Z","v":1684,"vw":13.732547},{"c":13.755,"h":13.755,"l":13.6842,"n":66,"o":13.72,"t":"2026-10-01T18:30:00Z","v":3683,"vw":13.734113},{"c":13.73,"h":13.7858,"l":13.73,"n":23,"o":13.75,"t":"2026-10-01T18:45:00Z","v":1298,"vw":13.762596},{"c":13.79,"h":13.79,"l":13.7301,"n":54,"o":13.7601,"t":"2026-10-01T19:00:00Z","v":12410,"vw":13.771097},{"c":13.71,"h":13.795,"l":13.71,"n":83,"o":13.795,"t":"2026-10-01T19:15:00Z","v":9148,"vw":13.750302},{"c":13.715,"h":13.76,"l":13.715,"n":57,"o":13.75,"t":"2026-10-01T19:30:00Z","v":5958,"vw":13.736953},{"c":13.76,"h":13.77,"l":13.74,"n":103,"o":13.76,"t":"2026-10-01T19:45:00Z","v":4504,"vw":13.754393},{"c":13.8,"h":13.8,"l":13.79,"n":9,"o":13.8,"t":"2026-10-01T20:00:00Z","v":935,"vw":13.797976},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-01T21:45:00Z","v":182,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-01T22:00:00Z","v":3500,"vw":13.8},{"c":13.9539,"h":13.9539,"l":13.9539,"n":1,"o":13.9539,"t":"2026-10-01T22:30:00Z","v":150,"vw":13.9539},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-01T23:30:00Z","v":3235,"vw":13.8},{"c":13.79,"h":13.79,"l":13.79,"n":5,"o":13.79,"t":"2026-10-02T08:00:00Z","v":580,"vw":13.79},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-02T10:15:00Z","v":179,"vw":13.92},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-02T11:15:00Z","v":167,"vw":13.9},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-02T12:00:00Z","v":100,"vw":13.92},{"c":14.08,"h":14.08,"l":13.98,"n":18,"o":13.98,"t":"2026-10-02T12:30:00Z","v":6251,"vw":13.991001},{"c":14.08,"h":14.08,"l":14.08,"n":14,"o":14.08,"t":"2026-10-02T13:15:00Z","v":587,"vw":14.08},{"c":14.1981,"h":14.24,"l":14,"n":279,"o":14,"t":"2026-10-02T13:30:00Z","v":27951,"vw":14.148123},{"c":14.13,"h":14.23,"l":14.1,"n":99,"o":14.2,"t":"2026-10-02T13:45:00Z","v":13085,"vw":14.150394},{"c":14.125,"h":14.165,"l":14.07,"n":173,"o":14.095,"t":"2026-10-02T14:00:00Z","v":10540,"vw":14.121001},{"c":14.095,"h":14.12,"l":14.0501,"n":82,"o":14.1,"t":"2026-10-02T14:15:00Z","v":5500,"vw":14.093659},{"c":14.055,"h":14.1,"l":14.0358,"n":64,"o":14.08,"t":"2026-10-02T14:30:00Z","v":5979,"vw":14.055596},{"c":13.95,"h":14.12,"l":13.927,"n":107,"o":14.075,"t":"2026-10-02T14:45:00Z","v":14803,"vw":14.011066},{"c":13.9,"h":13.9656,"l":13.86,"n":91,"o":13.9656,"t":"2026-10-02T15:00:00Z","v":10612,"vw":13.916244},{"c":13.85,"h":13.885,"l":13.81,"n":60,"o":13.885,"t":"2026-10-02T15:15:00Z","v":6339,"vw":13.85307},{"c":13.78,"h":13.8488,"l":13.775,"n":71,"o":13.83,"t":"2026-10-02T15:30:00Z","v":10314,"vw":13.79677},{"c":13.73,"h":13.8,"l":13.73,"n":99,"o":13.775,"t":"2026-10-02T15:45:00Z","v":8494,"vw":13.769774},{"c":13.79,"h":13.8333,"l":13.75,"n":31,"o":13.75,"t":"2026-10-02T16:00:00Z","v":2493,"vw":13.799174},{"c":13.78,"h":13.81,"l":13.77,"n":36,"o":13.8,"t":"2026-10-02T16:15:00Z","v":1966,"vw":13.783375},{"c":13.745,"h":13.78,"l":13.71,"n":34,"o":13.78,"t":"2026-10-02T16:30:00Z","v":2891,"vw":13.741},{"c":13.74,"h":13.7846,"l":13.72,"n":59,"o":13.7682,"t":"2026-10-02T16:45:00Z","v":4792,"vw":13.759443},{"c":13.71,"h":13.745,"l":13.71,"n":70,"o":13.745,"t":"2026-10-02T17:00:00Z","v":4060,"vw":13.725377},{"c":13.68,"h":13.71,"l":13.66,"n":134,"o":13.7,"t":"2026-10-02T17:15:00Z","v":13882,"vw":13.686558},{"c":13.67,"h":13.7131,"l":13.66,"n":48,"o":13.68,"t":"2026-10-02T17:30:00Z","v":5189,"vw":13.67984},{"c":13.685,"h":13.7019,"l":13.66,"n":115,"o":13.675,"t":"2026-10-02T17:45:00Z","v":7787,"vw":13.677231},{"c":13.76,"h":13.76,"l":13.6864,"n":44,"o":13.7399,"t":"2026-10-02T18:00:00Z","v":9245,"vw":13.735134},{"c":13.69,"h":13.7175,"l":13.67,"n":183,"o":13.715,"t":"2026-10-02T18:15:00Z","v":10836,"vw":13.682564},{"c":13.5848,"h":13.69,"l":13.5801,"n":119,"o":13.69,"t":"2026-10-02T18:30:00Z","v":15490,"vw":13.647843},{"c":13.62,"h":13.64,"l":13.56,"n":64,"o":13.6199,"t":"2026-10-02T18:45:00Z","v":10536,"vw":13.577257},{"c":13.6,"h":13.6599,"l":13.6,"n":114,"o":13.6599,"t":"2026-10-02T19:00:00Z","v":7946,"vw":13.636815},{"c":13.655,"h":13.66,"l":13.55,"n":179,"o":13.6,"t":"2026-10-02T19:15:00Z","v":18309,"vw":13.584927},{"c":13.66,"h":13.72,"l":13.64,"n":92,"o":13.64,"t":"2026-10-02T19:30:00Z","v":17010,"vw":13.687154},{"c":13.68,"h":13.71,"l":13.665,"n":112,"o":13.69,"t":"2026-10-02T19:45:00Z","v":10708,"vw":13.682575},{"c":13.66,"h":13.66,"l":13.66,"n":6,"o":13.66,"t":"2026-10-02T20:00:00Z","v":539,"vw":13.66},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-02T20:30:00Z","v":101,"vw":13.88},{"c":13.84,"h":13.84,"l":13.84,"n":34,"o":13.84,"t":"2026-10-05T08:00:00Z","v":1122,"vw":13.84},{"c":13.88,"h":13.88,"l":13.85,"n":18,"o":13.85,"t":"2026-10-05T08:15:00Z","v":729,"vw":13.868765},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-05T08:30:00Z","v":200,"vw":13.88},{"c":13.89,"h":13.89,"l":13.89,"n":9,"o":13.89,"t":"2026-10-05T11:00:00Z","v":253,"vw":13.89},{"c":13.82,"h":13.89,"l":13.82,"n":25,"o":13.89,"t":"2026-10-05T11:15:00Z","v":1173,"vw":13.841416},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-10-05T11:30:00Z","v":106,"vw":13.89},{"c":13.9114,"h":13.9114,"l":13.9114,"n":1,"o":13.9114,"t":"2026-10-05T12:15:00Z","v":1000,"vw":13.9114},{"c":13.811,"h":13.811,"l":13.811,"n":22,"o":13.811,"t":"2026-10-05T12:45:00Z","v":1326,"vw":13.811},{"c":13.9299,"h":13.93,"l":13.9299,"n":3,"o":13.93,"t":"2026-10-05T13:00:00Z","v":2000,"vw":13.929926},{"c":13.9187,"h":13.9191,"l":13.9187,"n":2,"o":13.9191,"t":"2026-10-05T13:15:00Z","v":600,"vw":13.919033},{"c":13.82,"h":13.9496,"l":13.795,"n":371,"o":13.88,"t":"2026-10-05T13:30:00Z","v":34980,"vw":13.819348},{"c":13.8499,"h":13.87,"l":13.76,"n":165,"o":13.795,"t":"2026-10-05T13:45:00Z","v":9579,"vw":13.839004},{"c":13.8975,"h":13.94,"l":13.79,"n":82,"o":13.805,"t":"2026-10-05T14:00:00Z","v":8541,"vw":13.831428},{"c":13.815,"h":13.8987,"l":13.8,"n":102,"o":13.89,"t":"2026-10-05T14:15:00Z","v":7024,"vw":13.849908},{"c":13.81,"h":13.84,"l":13.72,"n":185,"o":13.84,"t":"2026-10-05T14:30:00Z","v":22305,"vw":13.783727},{"c":13.815,"h":13.815,"l":13.76,"n":85,"o":13.77,"t":"2026-10-05T14:45:00Z","v":6060,"vw":13.779485},{"c":13.7857,"h":13.8135,"l":13.76,"n":59,"o":13.81,"t":"2026-10-05T15:00:00Z","v":7466,"vw":13.785551},{"c":13.77,"h":13.7963,"l":13.76,"n":53,"o":13.78,"t":"2026-10-05T15:15:00Z","v":2169,"vw":13.773285},{"c":13.775,"h":13.7999,"l":13.75,"n":47,"o":13.78,"t":"2026-10-05T15:30:00Z","v":3412,"vw":13.78745},{"c":13.7833,"h":13.8086,"l":13.75,"n":58,"o":13.76,"t":"2026-10-05T15:45:00Z","v":4436,"vw":13.772897},{"c":13.75,"h":13.8,"l":13.75,"n":53,"o":13.8,"t":"2026-10-05T16:00:00Z","v":9995,"vw":13.77496},{"c":13.7,"h":13.77,"l":13.7,"n":98,"o":13.77,"t":"2026-10-05T16:15:00Z","v":23545,"vw":13.735922},{"c":13.7,"h":13.725,"l":13.7,"n":149,"o":13.71,"t":"2026-10-05T16:30:00Z","v":22231,"vw":13.712089},{"c":13.71,"h":13.7578,"l":13.68,"n":111,"o":13.7,"t":"2026-10-05T16:45:00Z","v":7626,"vw":13.707238},{"c":13.7,"h":13.73,"l":13.7,"n":67,"o":13.73,"t":"2026-10-05T17:00:00Z","v":4968,"vw":13.718455},{"c":13.71,"h":13.7375,"l":13.7,"n":52,"o":13.73,"t":"2026-10-05T17:15:00Z","v":10286,"vw":13.722558},{"c":13.73,"h":13.75,"l":13.72,"n":33,"o":13.73,"t":"2026-10-05T17:30:00Z","v":2102,"vw":13.729611},{"c":13.79,"h":13.79,"l":13.73,"n":222,"o":13.74,"t":"2026-10-05T17:45:00Z","v":15505,"vw":13.748998},{"c":13.755,"h":13.79,"l":13.73,"n":51,"o":13.79,"t":"2026-10-05T18:00:00Z","v":7089,"vw":13.748227},{"c":13.7575,"h":13.778,"l":13.75,"n":70,"o":13.76,"t":"2026-10-05T18:15:00Z","v":9128,"vw":13.76034},{"c":13.81,"h":13.81,"l":13.755,"n":22,"o":13.76,"t":"2026-10-05T18:30:00Z","v":4952,"vw":13.791281},{"c":13.82,"h":13.82,"l":13.75,"n":62,"o":13.765,"t":"2026-10-05T18:45:00Z","v":8202,"vw":13.792599},{"c":13.85,"h":13.88,"l":13.79,"n":115,"o":13.8,"t":"2026-10-05T19:00:00Z","v":8386,"vw":13.82275},{"c":13.83,"h":13.92,"l":13.82,"n":145,"o":13.85,"t":"2026-10-05T19:15:00Z","v":11216,"vw":13.855714},{"c":13.88,"h":13.89,"l":13.82,"n":44,"o":13.82,"t":"2026-10-05T19:30:00Z","v":1779,"vw":13.841429},{"c":13.86,"h":13.89,"l":13.79,"n":135,"o":13.88,"t":"2026-10-05T19:45:00Z","v":19503,"vw":13.814533},{"c":13.7167,"h":13.88,"l":13.7167,"n":9,"o":13.88,"t":"2026-10-05T20:00:00Z","v":779,"vw":13.827118},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-05T20:15:00Z","v":550,"vw":13.81},{"c":13.8485,"h":13.8485,"l":13.8485,"n":1,"o":13.8485,"t":"2026-10-05T20:45:00Z","v":100,"vw":13.8485},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-05T21:15:00Z","v":2000,"vw":13.88},{"c":13.8,"h":13.8051,"l":13.8,"n":4,"o":13.8051,"t":"2026-10-05T21:45:00Z","v":3612,"vw":13.800706},{"c":13.8184,"h":13.8184,"l":13.8,"n":2,"o":13.8,"t":"2026-10-05T23:30:00Z","v":713,"vw":13.811974},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-05T23:45:00Z","v":100,"vw":13.85},{"c":13.88,"h":13.88,"l":13.88,"n":30,"o":13.88,"t":"2026-10-06T08:00:00Z","v":779,"vw":13.88},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-06T09:00:00Z","v":173,"vw":13.99},{"c":14.0197,"h":14.0197,"l":14.01,"n":5,"o":14.0165,"t":"2026-10-06T11:00:00Z","v":456,"vw":14.015761},{"c":13.99,"h":13.99,"l":13.99,"n":5,"o":13.99,"t":"2026-10-06T12:30:00Z","v":150,"vw":13.99},{"c":14,"h":14,"l":14,"n":7,"o":14,"t":"2026-10-06T13:00:00Z","v":345,"vw":14},{"c":14.0268,"h":14.0999,"l":13.9,"n":282,"o":14.01,"t":"2026-10-06T13:30:00Z","v":19900,"vw":14.010266},{"c":14.05,"h":14.08,"l":13.95,"n":138,"o":13.9501,"t":"2026-10-06T13:45:00Z","v":18290,"vw":14.042778},{"c":14.03,"h":14.041,"l":13.96,"n":120,"o":13.9851,"t":"2026-10-06T14:00:00Z","v":11228,"vw":13.987923},{"c":13.92,"h":14.02,"l":13.92,"n":95,"o":13.99,"t":"2026-10-06T14:15:00Z","v":4608,"vw":13.970171},{"c":13.91,"h":13.98,"l":13.91,"n":114,"o":13.9281,"t":"2026-10-06T14:30:00Z","v":19559,"vw":13.944533},{"c":13.9,"h":13.951,"l":13.86,"n":91,"o":13.9,"t":"2026-10-06T14:45:00Z","v":5368,"vw":13.901734},{"c":13.96,"h":14.01,"l":13.94,"n":97,"o":13.985,"t":"2026-10-06T15:00:00Z","v":11365,"vw":13.975519},{"c":13.96,"h":14.02,"l":13.96,"n":37,"o":13.96,"t":"2026-10-06T15:15:00Z","v":7397,"vw":13.986518},{"c":13.92,"h":13.9771,"l":13.91,"n":64,"o":13.9771,"t":"2026-10-06T15:30:00Z","v":10485,"vw":13.920555},{"c":13.88,"h":13.935,"l":13.88,"n":71,"o":13.91,"t":"2026-10-06T15:45:00Z","v":10346,"vw":13.908362},{"c":13.9,"h":13.9065,"l":13.85,"n":78,"o":13.895,"t":"2026-10-06T16:00:00Z","v":18674,"vw":13.874609},{"c":13.8122,"h":13.87,"l":13.81,"n":123,"o":13.85,"t":"2026-10-06T16:15:00Z","v":13084,"vw":13.835183},{"c":13.87,"h":13.8799,"l":13.8,"n":87,"o":13.835,"t":"2026-10-06T16:30:00Z","v":25496,"vw":13.83364},{"c":13.85,"h":13.85,"l":13.82,"n":61,"o":13.83,"t":"2026-10-06T16:45:00Z","v":6671,"vw":13.833615},{"c":13.79,"h":13.86,"l":13.787,"n":56,"o":13.8387,"t":"2026-10-06T17:00:00Z","v":16730,"vw":13.807575},{"c":13.83,"h":13.88,"l":13.76,"n":89,"o":13.78,"t":"2026-10-06T17:15:00Z","v":5273,"vw":13.812905},{"c":13.9,"h":13.9,"l":13.82,"n":28,"o":13.82,"t":"2026-10-06T17:30:00Z","v":6229,"vw":13.85133},{"c":13.85,"h":13.9178,"l":13.84,"n":124,"o":13.875,"t":"2026-10-06T17:45:00Z","v":22261,"vw":13.854639},{"c":13.85,"h":13.93,"l":13.85,"n":17,"o":13.895,"t":"2026-10-06T18:00:00Z","v":1930,"vw":13.889659},{"c":13.81,"h":13.855,"l":13.81,"n":27,"o":13.84,"t":"2026-10-06T18:15:00Z","v":3282,"vw":13.825655},{"c":13.825,"h":13.8598,"l":13.78,"n":77,"o":13.81,"t":"2026-10-06T18:30:00Z","v":2727,"vw":13.810347},{"c":13.79,"h":13.86,"l":13.79,"n":66,"o":13.83,"t":"2026-10-06T18:45:00Z","v":5738,"vw":13.812168},{"c":13.77,"h":13.8599,"l":13.76,"n":60,"o":13.8599,"t":"2026-10-06T19:00:00Z","v":4330,"vw":13.787423},{"c":13.795,"h":13.85,"l":13.75,"n":89,"o":13.85,"t":"2026-10-06T19:15:00Z","v":5660,"vw":13.762361},{"c":13.8314,"h":13.8314,"l":13.76,"n":48,"o":13.79,"t":"2026-10-06T19:30:00Z","v":5350,"vw":13.776567},{"c":13.755,"h":13.8324,"l":13.75,"n":139,"o":13.8324,"t":"2026-10-06T19:45:00Z","v":29424,"vw":13.782762},{"c":13.75,"h":13.75,"l":13.75,"n":10,"o":13.75,"t":"2026-10-06T20:00:00Z","v":314,"vw":13.75},{"c":13.762,"h":13.762,"l":13.762,"n":3,"o":13.762,"t":"2026-10-06T20:15:00Z","v":901,"vw":13.762},{"c":13.76,"h":13.762,"l":13.76,"n":3,"o":13.762,"t":"2026-10-06T20:30:00Z","v":1012,"vw":13.761187},{"c":13.7587,"h":13.7587,"l":13.7587,"n":2,"o":13.7587,"t":"2026-10-06T20:45:00Z","v":105,"vw":13.7587},{"c":13.75,"h":13.76,"l":13.75,"n":27,"o":13.76,"t":"2026-10-06T21:00:00Z","v":550,"vw":13.75505},{"c":13.8469,"h":13.8469,"l":13.8469,"n":1,"o":13.8469,"t":"2026-10-06T21:30:00Z","v":100,"vw":13.8469},{"c":13.8378,"h":13.8378,"l":13.8378,"n":1,"o":13.8378,"t":"2026-10-06T22:15:00Z","v":100,"vw":13.8378},{"c":13.69,"h":13.73,"l":13.69,"n":35,"o":13.73,"t":"2026-10-07T08:00:00Z","v":825,"vw":13.699324},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-07T09:45:00Z","v":200,"vw":13.6},{"c":13.68,"h":13.72,"l":13.68,"n":32,"o":13.72,"t":"2026-10-07T11:00:00Z","v":1677,"vw":13.686637},{"c":13.6,"h":13.6183,"l":13.6,"n":8,"o":13.6183,"t":"2026-10-07T11:30:00Z","v":5971,"vw":13.602881},{"c":13.6015,"h":13.68,"l":13.6,"n":8,"o":13.65,"t":"2026-10-07T12:00:00Z","v":5325,"vw":13.61226},{"c":13.6024,"h":13.68,"l":13.6024,"n":3,"o":13.68,"t":"2026-10-07T12:15:00Z","v":609,"vw":13.615333},{"c":13.6,"h":13.68,"l":13.6,"n":14,"o":13.68,"t":"2026-10-07T12:30:00Z","v":745,"vw":13.613333},{"c":13.59,"h":13.59,"l":13.58,"n":15,"o":13.58,"t":"2026-10-07T12:45:00Z","v":1113,"vw":13.585593},{"c":13.5,"h":13.55,"l":13.49,"n":60,"o":13.55,"t":"2026-10-07T13:15:00Z","v":2233,"vw":13.503179},{"c":13.4278,"h":13.54,"l":13.35,"n":853,"o":13.53,"t":"2026-10-07T13:30:00Z","v":77625,"vw":13.424916},{"c":13.45,"h":13.48,"l":13.35,"n":366,"o":13.44,"t":"2026-10-07T13:45:00Z","v":53579,"vw":13.408775},{"c":13.415,"h":13.46,"l":13.39,"n":176,"o":13.43,"t":"2026-10-07T14:00:00Z","v":19135,"vw":13.414517},{"c":13.38,"h":13.43,"l":13.37,"n":127,"o":13.43,"t":"2026-10-07T14:15:00Z","v":8783,"vw":13.395506},{"c":13.34,"h":13.4,"l":13.34,"n":215,"o":13.3896,"t":"2026-10-07T14:30:00Z","v":13069,"vw":13.370139},{"c":13.33,"h":13.3899,"l":13.33,"n":87,"o":13.35,"t":"2026-10-07T14:45:00Z","v":8877,"vw":13.35597},{"c":13.31,"h":13.34,"l":13.25,"n":395,"o":13.34,"t":"2026-10-07T15:00:00Z","v":62173,"vw":13.288434},{"c":13.27,"h":13.32,"l":13.25,"n":452,"o":13.31,"t":"2026-10-07T15:15:00Z","v":29789,"vw":13.266262},{"c":13.31,"h":13.345,"l":13.27,"n":141,"o":13.27,"t":"2026-10-07T15:30:00Z","v":17820,"vw":13.319398},{"c":13.33,"h":13.3699,"l":13.29,"n":85,"o":13.29,"t":"2026-10-07T15:45:00Z","v":7129,"vw":13.326006},{"c":13.25,"h":13.33,"l":13.25,"n":129,"o":13.33,"t":"2026-10-07T16:00:00Z","v":9826,"vw":13.275039},{"c":13.265,"h":13.3,"l":13.23,"n":293,"o":13.26,"t":"2026-10-07T16:15:00Z","v":42274,"vw":13.275287},{"c":13.255,"h":13.28,"l":13.2306,"n":156,"o":13.26,"t":"2026-10-07T16:30:00Z","v":9476,"vw":13.253028},{"c":13.29,"h":13.3087,"l":13.22,"n":92,"o":13.3087,"t":"2026-10-07T16:45:00Z","v":5690,"vw":13.249131},{"c":13.28,"h":13.28,"l":13.21,"n":70,"o":13.21,"t":"2026-10-07T17:00:00Z","v":8604,"vw":13.238125},{"c":13.275,"h":13.3,"l":13.25,"n":29,"o":13.275,"t":"2026-10-07T17:15:00Z","v":2027,"vw":13.262761},{"c":13.22,"h":13.29,"l":13.2,"n":106,"o":13.25,"t":"2026-10-07T17:30:00Z","v":9347,"vw":13.242923},{"c":13.2,"h":13.27,"l":13.2,"n":63,"o":13.23,"t":"2026-10-07T17:45:00Z","v":6522,"vw":13.223768},{"c":13.245,"h":13.2525,"l":13.235,"n":23,"o":13.235,"t":"2026-10-07T18:00:00Z","v":1124,"vw":13.23845},{"c":13.2791,"h":13.29,"l":13.22,"n":44,"o":13.22,"t":"2026-10-07T18:15:00Z","v":5431,"vw":13.254866},{"c":13.245,"h":13.29,"l":13.245,"n":41,"o":13.27,"t":"2026-10-07T18:30:00Z","v":3695,"vw":13.261363},{"c":13.3099,"h":13.3099,"l":13.26,"n":43,"o":13.26,"t":"2026-10-07T18:45:00Z","v":2412,"vw":13.285691},{"c":13.26,"h":13.31,"l":13.25,"n":97,"o":13.27,"t":"2026-10-07T19:00:00Z","v":4366,"vw":13.271217},{"c":13.27,"h":13.33,"l":13.23,"n":106,"o":13.25,"t":"2026-10-07T19:15:00Z","v":9069,"vw":13.278857},{"c":13.27,"h":13.3199,"l":13.25,"n":39,"o":13.28,"t":"2026-10-07T19:30:00Z","v":3222,"vw":13.260428},{"c":13.26,"h":13.31,"l":13.23,"n":207,"o":13.3,"t":"2026-10-07T19:45:00Z","v":10447,"vw":13.270229},{"c":13.37,"h":13.37,"l":13.25,"n":17,"o":13.25,"t":"2026-10-07T20:00:00Z","v":3099,"vw":13.283708},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-07T20:15:00Z","v":117,"vw":13.25},{"c":13.2489,"h":13.2489,"l":13.2489,"n":2,"o":13.2489,"t":"2026-10-07T20:30:00Z","v":180,"vw":13.2489},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-07T20:45:00Z","v":100,"vw":13.37},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-07T21:30:00Z","v":638,"vw":13.25},{"c":13.3648,"h":13.3648,"l":13.3648,"n":1,"o":13.3648,"t":"2026-10-07T21:45:00Z","v":200,"vw":13.3648},{"c":13.3634,"h":13.3634,"l":13.3634,"n":1,"o":13.3634,"t":"2026-10-07T22:15:00Z","v":412,"vw":13.3634},{"c":13.3683,"h":13.3683,"l":13.3683,"n":1,"o":13.3683,"t":"2026-10-07T22:30:00Z","v":200,"vw":13.3683},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-07T22:45:00Z","v":100,"vw":13.37},{"c":13.4159,"h":13.42,"l":13.4159,"n":2,"o":13.42,"t":"2026-10-07T23:15:00Z","v":600,"vw":13.416583},{"c":13.37,"h":13.4158,"l":13.37,"n":2,"o":13.4158,"t":"2026-10-07T23:30:00Z","v":200,"vw":13.3929},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-07T23:45:00Z","v":250,"vw":13.46},{"c":13.27,"h":13.43,"l":13.24,"n":31,"o":13.24,"t":"2026-10-08T08:00:00Z","v":2176,"vw":13.300142},{"c":13.205,"h":13.205,"l":13.205,"n":1,"o":13.205,"t":"2026-10-08T08:30:00Z","v":100,"vw":13.205},{"c":13.3864,"h":13.3864,"l":13.3864,"n":1,"o":13.3864,"t":"2026-10-08T08:45:00Z","v":100,"vw":13.3864},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-08T10:00:00Z","v":200,"vw":13.23},{"c":13.2,"h":13.2,"l":13.2,"n":7,"o":13.2,"t":"2026-10-08T11:00:00Z","v":213,"vw":13.2},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-08T11:15:00Z","v":100,"vw":13.24},{"c":13.15,"h":13.15,"l":13.15,"n":12,"o":13.15,"t":"2026-10-08T12:15:00Z","v":219,"vw":13.15},{"c":13.11,"h":13.11,"l":13.0359,"n":3,"o":13.0359,"t":"2026-10-08T12:45:00Z","v":305,"vw":13.06554},{"c":13.25,"h":13.25,"l":13.19,"n":6,"o":13.19,"t":"2026-10-08T13:15:00Z","v":616,"vw":13.231844},{"c":13.0201,"h":13.21,"l":12.95,"n":914,"o":13.2,"t":"2026-10-08T13:30:00Z","v":106252,"vw":13.065963},{"c":13.02,"h":13.0299,"l":12.97,"n":503,"o":12.9801,"t":"2026-10-08T13:45:00Z","v":98207,"vw":12.988685},{"c":13.055,"h":13.0917,"l":12.99,"n":238,"o":12.99,"t":"2026-10-08T14:00:00Z","v":18715,"vw":13.04482},{"c":13.14,"h":13.15,"l":13.05,"n":167,"o":13.075,"t":"2026-10-08T14:15:00Z","v":18414,"vw":13.087358},{"c":13.04,"h":13.1399,"l":13.04,"n":130,"o":13.1392,"t":"2026-10-08T14:30:00Z","v":16003,"vw":13.1019},{"c":13.085,"h":13.085,"l":13.03,"n":63,"o":13.03,"t":"2026-10-08T14:45:00Z","v":3541,"vw":13.052405},{"c":12.99,"h":13.1099,"l":12.99,"n":202,"o":13.1099,"t":"2026-10-08T15:00:00Z","v":16106,"vw":13.026656},{"c":12.88,"h":13.02,"l":12.87,"n":601,"o":12.98,"t":"2026-10-08T15:15:00Z","v":69175,"vw":12.925495},{"c":12.86,"h":12.91,"l":12.81,"n":276,"o":12.88,"t":"2026-10-08T15:30:00Z","v":16887,"vw":12.856864},{"c":12.815,"h":12.91,"l":12.8,"n":334,"o":12.88,"t":"2026-10-08T15:45:00Z","v":19231,"vw":12.848608},{"c":12.83,"h":12.87,"l":12.78,"n":546,"o":12.83,"t":"2026-10-08T16:00:00Z","v":131007,"vw":12.81075},{"c":12.85,"h":12.92,"l":12.81,"n":168,"o":12.82,"t":"2026-10-08T16:15:00Z","v":35998,"vw":12.833431},{"c":12.825,"h":12.89,"l":12.81,"n":155,"o":12.8495,"t":"2026-10-08T16:30:00Z","v":9195,"vw":12.839617},{"c":12.6925,"h":12.825,"l":12.6726,"n":577,"o":12.825,"t":"2026-10-08T16:45:00Z","v":55019,"vw":12.738356},{"c":12.75,"h":12.7655,"l":12.63,"n":253,"o":12.69,"t":"2026-10-08T17:00:00Z","v":39962,"vw":12.660066},{"c":12.67,"h":12.735,"l":12.6162,"n":185,"o":12.735,"t":"2026-10-08T17:15:00Z","v":10296,"vw":12.649078},{"c":12.67,"h":12.71,"l":12.63,"n":205,"o":12.67,"t":"2026-10-08T17:30:00Z","v":23760,"vw":12.668966},{"c":12.68,"h":12.7055,"l":12.63,"n":353,"o":12.7,"t":"2026-10-08T17:45:00Z","v":28333,"vw":12.661137},{"c":12.6815,"h":12.69,"l":12.64,"n":154,"o":12.685,"t":"2026-10-08T18:00:00Z","v":9258,"vw":12.665153},{"c":12.8219,"h":12.8219,"l":12.66,"n":311,"o":12.6703,"t":"2026-10-08T18:15:00Z","v":24786,"vw":12.712275},{"c":12.8019,"h":12.82,"l":12.75,"n":138,"o":12.79,"t":"2026-10-08T18:30:00Z","v":14343,"vw":12.777653},{"c":12.77,"h":12.785,"l":12.72,"n":147,"o":12.78,"t":"2026-10-08T18:45:00Z","v":13041,"vw":12.763033},{"c":12.8042,"h":12.8096,"l":12.73,"n":96,"o":12.73,"t":"2026-10-08T19:00:00Z","v":7360,"vw":12.764298},{"c":12.83,"h":12.88,"l":12.75,"n":128,"o":12.785,"t":"2026-10-08T19:15:00Z","v":12038,"vw":12.796037},{"c":12.79,"h":12.8877,"l":12.78,"n":155,"o":12.83,"t":"2026-10-08T19:30:00Z","v":12360,"vw":12.816932},{"c":12.75,"h":12.87,"l":12.75,"n":237,"o":12.87,"t":"2026-10-08T19:45:00Z","v":35215,"vw":12.829543},{"c":12.93,"h":12.93,"l":12.89,"n":17,"o":12.89,"t":"2026-10-08T20:00:00Z","v":931,"vw":12.896912},{"c":12.89,"h":12.9386,"l":12.89,"n":5,"o":12.9337,"t":"2026-10-08T20:45:00Z","v":1204,"vw":12.932192},{"c":12.93,"h":12.94,"l":12.93,"n":4,"o":12.94,"t":"2026-10-08T21:30:00Z","v":403,"vw":12.9325},{"c":12.93,"h":12.93,"l":12.91,"n":9,"o":12.91,"t":"2026-10-08T23:30:00Z","v":789,"vw":12.91708},{"c":13.0358,"h":13.0358,"l":13.0358,"n":1,"o":13.0358,"t":"2026-10-08T23:45:00Z","v":200,"vw":13.0358},{"c":12.94,"h":12.94,"l":12.94,"n":6,"o":12.94,"t":"2026-10-09T08:00:00Z","v":255,"vw":12.94},{"c":12.92,"h":12.92,"l":12.91,"n":3,"o":12.91,"t":"2026-10-09T10:15:00Z","v":383,"vw":12.912611},{"c":12.92,"h":12.92,"l":12.92,"n":5,"o":12.92,"t":"2026-10-09T10:30:00Z","v":334,"vw":12.92},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-09T11:00:00Z","v":152,"vw":12.91},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-09T11:30:00Z","v":260,"vw":12.99},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-09T11:45:00Z","v":100,"vw":12.98},{"c":12.99,"h":12.99,"l":12.97,"n":3,"o":12.97,"t":"2026-10-09T12:00:00Z","v":3957,"vw":12.989494},{"c":13,"h":13,"l":12.95,"n":4,"o":12.95,"t":"2026-10-09T12:15:00Z","v":1338,"vw":12.988168},{"c":13.0422,"h":13.07,"l":13.0422,"n":3,"o":13.07,"t":"2026-10-09T13:00:00Z","v":602,"vw":13.0561},{"c":12.93,"h":13.0342,"l":12.93,"n":6,"o":13.0342,"t":"2026-10-09T13:15:00Z","v":1519,"vw":12.961949},{"c":12.77,"h":12.94,"l":12.74,"n":815,"o":12.93,"t":"2026-10-09T13:30:00Z","v":118904,"vw":12.807002},{"c":12.83,"h":12.85,"l":12.75,"n":249,"o":12.77,"t":"2026-10-09T13:45:00Z","v":39459,"vw":12.813828},{"c":12.89,"h":12.89,"l":12.78,"n":184,"o":12.82,"t":"2026-10-09T14:00:00Z","v":39774,"vw":12.857204},{"c":12.93,"h":12.94,"l":12.88,"n":293,"o":12.885,"t":"2026-10-09T14:15:00Z","v":71205,"vw":12.905936},{"c":12.91,"h":12.96,"l":12.8801,"n":178,"o":12.93,"t":"2026-10-09T14:30:00Z","v":25264,"vw":12.936576},{"c":12.94,"h":12.95,"l":12.905,"n":67,"o":12.93,"t":"2026-10-09T14:45:00Z","v":11553,"vw":12.931576},{"c":12.875,"h":12.925,"l":12.87,"n":120,"o":12.92,"t":"2026-10-09T15:00:00Z","v":10646,"vw":12.888106},{"c":12.86,"h":12.9099,"l":12.85,"n":109,"o":12.89,"t":"2026-10-09T15:15:00Z","v":8737,"vw":12.868904},{"c":12.865,"h":12.92,"l":12.86,"n":306,"o":12.87,"t":"2026-10-09T15:30:00Z","v":94396,"vw":12.886891},{"c":12.82,"h":12.88,"l":12.82,"n":27,"o":12.88,"t":"2026-10-09T15:45:00Z","v":9346,"vw":12.84379},{"c":12.84,"h":12.87,"l":12.81,"n":63,"o":12.81,"t":"2026-10-09T16:00:00Z","v":8241,"vw":12.840493},{"c":12.84,"h":12.87,"l":12.84,"n":39,"o":12.87,"t":"2026-10-09T16:15:00Z","v":3014,"vw":12.85551},{"c":12.82,"h":12.84,"l":12.81,"n":40,"o":12.82,"t":"2026-10-09T16:30:00Z","v":12793,"vw":12.829237},{"c":12.81,"h":12.855,"l":12.81,"n":41,"o":12.845,"t":"2026-10-09T16:45:00Z","v":12494,"vw":12.839649},{"c":12.77,"h":12.83,"l":12.77,"n":101,"o":12.83,"t":"2026-10-09T17:00:00Z","v":8638,"vw":12.803828},{"c":12.8299,"h":12.84,"l":12.7406,"n":104,"o":12.77,"t":"2026-10-09T17:15:00Z","v":8133,"vw":12.774434},{"c":12.79,"h":12.83,"l":12.785,"n":72,"o":12.785,"t":"2026-10-09T17:30:00Z","v":2820,"vw":12.7952},{"c":12.78,"h":12.81,"l":12.75,"n":119,"o":12.79,"t":"2026-10-09T17:45:00Z","v":10404,"vw":12.775186},{"c":12.8,"h":12.8,"l":12.7605,"n":33,"o":12.77,"t":"2026-10-09T18:00:00Z","v":3389,"vw":12.768492},{"c":12.809,"h":12.809,"l":12.75,"n":36,"o":12.789,"t":"2026-10-09T18:15:00Z","v":13476,"vw":12.779721},{"c":12.76,"h":12.81,"l":12.73,"n":107,"o":12.7889,"t":"2026-10-09T18:30:00Z","v":7477,"vw":12.748061},{"c":12.785,"h":12.785,"l":12.75,"n":35,"o":12.7808,"t":"2026-10-09T18:45:00Z","v":3920,"vw":12.77642},{"c":12.77,"h":12.83,"l":12.77,"n":119,"o":12.8025,"t":"2026-10-09T19:00:00Z","v":22702,"vw":12.802849},{"c":12.79,"h":12.8299,"l":12.76,"n":104,"o":12.78,"t":"2026-10-09T19:15:00Z","v":3323,"vw":12.793512},{"c":12.78,"h":12.805,"l":12.75,"n":153,"o":12.7999,"t":"2026-10-09T19:30:00Z","v":29099,"vw":12.793599},{"c":12.77,"h":12.83,"l":12.76,"n":211,"o":12.8,"t":"2026-10-09T19:45:00Z","v":53088,"vw":12.78408},{"c":12.74,"h":12.75,"l":12.74,"n":10,"o":12.75,"t":"2026-10-09T20:00:00Z","v":7119,"vw":12.749015},{"c":12.7859,"h":12.787,"l":12.75,"n":3,"o":12.75,"t":"2026-10-09T21:15:00Z","v":1114,"vw":12.7699},{"c":12.79,"h":12.8,"l":12.79,"n":4,"o":12.8,"t":"2026-10-09T21:30:00Z","v":315,"vw":12.796667},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-09T23:15:00Z","v":100,"vw":12.78},{"c":12.99,"h":12.99,"l":12.99,"n":20,"o":12.99,"t":"2026-10-12T08:00:00Z","v":791,"vw":12.99},{"c":12.87,"h":12.87,"l":12.79,"n":20,"o":12.79,"t":"2026-10-12T09:45:00Z","v":516,"vw":12.840546},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-10-12T10:00:00Z","v":205,"vw":12.85},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-12T11:15:00Z","v":115,"vw":12.85},{"c":12.9251,"h":12.9251,"l":12.9251,"n":2,"o":12.9251,"t":"2026-10-12T12:00:00Z","v":1001,"vw":12.9251},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-12T12:30:00Z","v":125,"vw":12.85},{"c":12.9475,"h":12.9475,"l":12.77,"n":12,"o":12.78,"t":"2026-10-12T13:00:00Z","v":724,"vw":12.846254},{"c":12.87,"h":12.8719,"l":12.82,"n":14,"o":12.8719,"t":"2026-10-12T13:15:00Z","v":3000,"vw":12.86533},{"c":12.9249,"h":12.9249,"l":12.74,"n":315,"o":12.75,"t":"2026-10-12T13:30:00Z","v":40777,"vw":12.805384},{"c":12.88,"h":12.885,"l":12.8521,"n":40,"o":12.885,"t":"2026-10-12T13:45:00Z","v":1455,"vw":12.87211},{"c":12.9,"h":12.9,"l":12.8387,"n":263,"o":12.88,"t":"2026-10-12T14:00:00Z","v":39544,"vw":12.87565},{"c":12.835,"h":12.875,"l":12.81,"n":113,"o":12.875,"t":"2026-10-12T14:15:00Z","v":8003,"vw":12.83081},{"c":12.78,"h":12.86,"l":12.775,"n":124,"o":12.85,"t":"2026-10-12T14:30:00Z","v":15617,"vw":12.813631},{"c":12.78,"h":12.8016,"l":12.76,"n":126,"o":12.76,"t":"2026-10-12T14:45:00Z","v":16083,"vw":12.767828},{"c":12.77,"h":12.81,"l":12.76,"n":61,"o":12.79,"t":"2026-10-12T15:00:00Z","v":7121,"vw":12.781736},{"c":12.8199,"h":12.8199,"l":12.75,"n":108,"o":12.775,"t":"2026-10-12T15:15:00Z","v":16246,"vw":12.767145},{"c":12.78,"h":12.8199,"l":12.775,"n":79,"o":12.8199,"t":"2026-10-12T15:30:00Z","v":7330,"vw":12.792777},{"c":12.79,"h":12.8021,"l":12.77,"n":106,"o":12.78,"t":"2026-10-12T15:45:00Z","v":9358,"vw":12.777476},{"c":12.79,"h":12.8258,"l":12.76,"n":180,"o":12.7642,"t":"2026-10-12T16:00:00Z","v":136741,"vw":12.797626},{"c":12.78,"h":12.83,"l":12.78,"n":8,"o":12.8,"t":"2026-10-12T16:15:00Z","v":1242,"vw":12.818843},{"c":12.8096,"h":12.82,"l":12.76,"n":30,"o":12.78,"t":"2026-10-12T16:30:00Z","v":4631,"vw":12.782048},{"c":12.74,"h":12.8199,"l":12.74,"n":76,"o":12.8199,"t":"2026-10-12T16:45:00Z","v":12673,"vw":12.771623},{"c":12.76,"h":12.77,"l":12.7184,"n":146,"o":12.75,"t":"2026-10-12T17:00:00Z","v":20207,"vw":12.746534},{"c":12.7301,"h":12.77,"l":12.73,"n":35,"o":12.77,"t":"2026-10-12T17:15:00Z","v":3061,"vw":12.752122},{"c":12.73,"h":12.7882,"l":12.72,"n":36,"o":12.73,"t":"2026-10-12T17:30:00Z","v":5635,"vw":12.741182},{"c":12.71,"h":12.78,"l":12.71,"n":104,"o":12.7272,"t":"2026-10-12T17:45:00Z","v":8851,"vw":12.733966},{"c":12.79,"h":12.79,"l":12.7,"n":118,"o":12.7754,"t":"2026-10-12T18:00:00Z","v":7886,"vw":12.728931},{"c":12.73,"h":12.7899,"l":12.7,"n":18,"o":12.735,"t":"2026-10-12T18:15:00Z","v":1315,"vw":12.759003},{"c":12.73,"h":12.78,"l":12.72,"n":24,"o":12.78,"t":"2026-10-12T18:30:00Z","v":1995,"vw":12.751169},{"c":12.7,"h":12.73,"l":12.65,"n":118,"o":12.69,"t":"2026-10-12T18:45:00Z","v":19784,"vw":12.698058},{"c":12.7,"h":12.73,"l":12.69,"n":83,"o":12.73,"t":"2026-10-12T19:00:00Z","v":7476,"vw":12.713933},{"c":12.75,"h":12.76,"l":12.7,"n":125,"o":12.71,"t":"2026-10-12T19:15:00Z","v":11572,"vw":12.716642},{"c":12.7551,"h":12.765,"l":12.725,"n":43,"o":12.765,"t":"2026-10-12T19:30:00Z","v":6712,"vw":12.747643},{"c":12.75,"h":12.7601,"l":12.7,"n":107,"o":12.725,"t":"2026-10-12T19:45:00Z","v":35317,"vw":12.723922},{"c":12.7,"h":12.81,"l":12.7,"n":7,"o":12.81,"t":"2026-10-12T20:00:00Z","v":783,"vw":12.795861},{"c":12.7106,"h":12.7106,"l":12.7098,"n":3,"o":12.7098,"t":"2026-10-12T20:15:00Z","v":408,"vw":12.710007},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-12T20:45:00Z","v":202,"vw":12.95},{"c":12.7,"h":12.7,"l":12.7,"n":5,"o":12.7,"t":"2026-10-12T21:00:00Z","v":1198,"vw":12.7},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-12T22:15:00Z","v":300,"vw":12.76},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-12T22:30:00Z","v":500,"vw":12.75},{"c":12.75,"h":12.75,"l":12.7,"n":17,"o":12.7,"t":"2026-10-12T23:00:00Z","v":1732,"vw":12.707199},{"c":12.63,"h":12.63,"l":12.63,"n":10,"o":12.63,"t":"2026-10-12T23:45:00Z","v":606,"vw":12.63},{"c":12.72,"h":12.73,"l":12.71,"n":33,"o":12.73,"t":"2026-10-13T08:00:00Z","v":958,"vw":12.714918},{"c":12.76,"h":12.76,"l":12.76,"n":4,"o":12.76,"t":"2026-10-13T10:45:00Z","v":242,"vw":12.76},{"c":12.7121,"h":12.77,"l":12.7121,"n":3,"o":12.77,"t":"2026-10-13T11:00:00Z","v":625,"vw":12.722927},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-13T11:15:00Z","v":100,"vw":12.75},{"c":12.74,"h":12.74,"l":12.74,"n":3,"o":12.74,"t":"2026-10-13T12:30:00Z","v":196,"vw":12.74},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-13T13:00:00Z","v":100,"vw":12.77},{"c":12.7,"h":12.7,"l":12.7,"n":28,"o":12.7,"t":"2026-10-13T13:15:00Z","v":670,"vw":12.7},{"c":12.575,"h":12.68,"l":12.48,"n":726,"o":12.68,"t":"2026-10-13T13:30:00Z","v":64042,"vw":12.559397},{"c":12.5,"h":12.6,"l":12.49,"n":309,"o":12.585,"t":"2026-10-13T13:45:00Z","v":37905,"vw":12.521809},{"c":12.6691,"h":12.695,"l":12.4901,"n":159,"o":12.5,"t":"2026-10-13T14:00:00Z","v":24510,"vw":12.565857},{"c":12.655,"h":12.655,"l":12.61,"n":62,"o":12.62,"t":"2026-10-13T14:15:00Z","v":6644,"vw":12.619211},{"c":12.6001,"h":12.65,"l":12.6,"n":138,"o":12.635,"t":"2026-10-13T14:30:00Z","v":12948,"vw":12.617112},{"c":12.63,"h":12.65,"l":12.6,"n":137,"o":12.612,"t":"2026-10-13T14:45:00Z","v":16877,"vw":12.625144},{"c":12.6,"h":12.66,"l":12.59,"n":131,"o":12.635,"t":"2026-10-13T15:00:00Z","v":12864,"vw":12.607089},{"c":12.615,"h":12.651,"l":12.58,"n":95,"o":12.6,"t":"2026-10-13T15:15:00Z","v":10535,"vw":12.620933},{"c":12.58,"h":12.62,"l":12.58,"n":79,"o":12.615,"t":"2026-10-13T15:30:00Z","v":18920,"vw":12.603544},{"c":12.6,"h":12.63,"l":12.5505,"n":35,"o":12.6,"t":"2026-10-13T15:45:00Z","v":7895,"vw":12.594109},{"c":12.605,"h":12.66,"l":12.57,"n":62,"o":12.61,"t":"2026-10-13T16:00:00Z","v":3812,"vw":12.59529},{"c":12.67,"h":12.67,"l":12.59,"n":82,"o":12.59,"t":"2026-10-13T16:15:00Z","v":13745,"vw":12.646013},{"c":12.7225,"h":12.725,"l":12.68,"n":56,"o":12.68,"t":"2026-10-13T16:30:00Z","v":5706,"vw":12.706254},{"c":12.69,"h":12.74,"l":12.68,"n":72,"o":12.74,"t":"2026-10-13T16:45:00Z","v":3813,"vw":12.691908},{"c":12.66,"h":12.6705,"l":12.645,"n":49,"o":12.6705,"t":"2026-10-13T17:00:00Z","v":5739,"vw":12.652953},{"c":12.63,"h":12.66,"l":12.59,"n":62,"o":12.66,"t":"2026-10-13T17:15:00Z","v":12474,"vw":12.637058},{"c":12.68,"h":12.68,"l":12.655,"n":10,"o":12.665,"t":"2026-10-13T17:30:00Z","v":1563,"vw":12.663571},{"c":12.61,"h":12.68,"l":12.61,"n":37,"o":12.66,"t":"2026-10-13T17:45:00Z","v":3030,"vw":12.63311},{"c":12.67,"h":12.71,"l":12.59,"n":43,"o":12.59,"t":"2026-10-13T18:00:00Z","v":3798,"vw":12.658749},{"c":12.6782,"h":12.72,"l":12.63,"n":45,"o":12.63,"t":"2026-10-13T18:15:00Z","v":8379,"vw":12.686813},{"c":12.64,"h":12.677,"l":12.63,"n":73,"o":12.677,"t":"2026-10-13T18:30:00Z","v":11469,"vw":12.656982},{"c":12.63,"h":12.67,"l":12.63,"n":64,"o":12.64,"t":"2026-10-13T18:45:00Z","v":7492,"vw":12.65432},{"c":12.66,"h":12.6984,"l":12.65,"n":34,"o":12.6882,"t":"2026-10-13T19:00:00Z","v":3458,"vw":12.668714},{"c":12.67,"h":12.68,"l":12.65,"n":41,"o":12.66,"t":"2026-10-13T19:15:00Z","v":4317,"vw":12.66179},{"c":12.6537,"h":12.7,"l":12.65,"n":65,"o":12.67,"t":"2026-10-13T19:30:00Z","v":6550,"vw":12.66824},{"c":12.62,"h":12.69,"l":12.62,"n":111,"o":12.687,"t":"2026-10-13T19:45:00Z","v":11366,"vw":12.6428},{"c":12.7561,"h":12.7561,"l":12.6,"n":9,"o":12.6,"t":"2026-10-13T20:00:00Z","v":1237,"vw":12.613539},{"c":12.696,"h":12.696,"l":12.696,"n":1,"o":12.696,"t":"2026-10-13T20:15:00Z","v":250,"vw":12.696},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-13T20:45:00Z","v":103,"vw":12.69},{"c":12.66,"h":12.66,"l":12.66,"n":9,"o":12.66,"t":"2026-10-13T21:15:00Z","v":340,"vw":12.66},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-13T21:30:00Z","v":100,"vw":12.6},{"c":12.7436,"h":12.7436,"l":12.7436,"n":1,"o":12.7436,"t":"2026-10-13T22:45:00Z","v":200,"vw":12.7436},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-13T23:00:00Z","v":100,"vw":12.7},{"c":12.7464,"h":12.7464,"l":12.7464,"n":1,"o":12.7464,"t":"2026-10-13T23:15:00Z","v":200,"vw":12.7464},{"c":12.7701,"h":12.7701,"l":12.7701,"n":2,"o":12.7701,"t":"2026-10-13T23:45:00Z","v":402,"vw":12.7701},{"c":12.8,"h":12.8,"l":12.8,"n":21,"o":12.8,"t":"2026-10-14T08:00:00Z","v":1091,"vw":12.8},{"c":12.59,"h":12.6,"l":12.59,"n":18,"o":12.6,"t":"2026-10-14T09:00:00Z","v":1375,"vw":12.595766},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-14T11:15:00Z","v":100,"vw":12.7},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-14T11:30:00Z","v":308,"vw":12.8},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-14T11:45:00Z","v":260,"vw":12.7},{"c":12.8626,"h":12.8626,"l":12.8626,"n":2,"o":12.8626,"t":"2026-10-14T12:15:00Z","v":1001,"vw":12.8626},{"c":12.5,"h":12.65,"l":12.5,"n":36,"o":12.65,"t":"2026-10-14T12:30:00Z","v":4739,"vw":12.510941},{"c":12.5,"h":12.51,"l":12.5,"n":27,"o":12.5,"t":"2026-10-14T12:45:00Z","v":1864,"vw":12.501304},{"c":12.4,"h":12.482,"l":12.39,"n":519,"o":12.46,"t":"2026-10-14T13:30:00Z","v":40771,"vw":12.419296},{"c":12.225,"h":12.4341,"l":12.22,"n":552,"o":12.4,"t":"2026-10-14T13:45:00Z","v":60669,"vw":12.307168},{"c":12.17,"h":12.22,"l":12.12,"n":436,"o":12.22,"t":"2026-10-14T14:00:00Z","v":36275,"vw":12.159636},{"c":12.15,"h":12.19,"l":12.12,"n":221,"o":12.14,"t":"2026-10-14T14:15:00Z","v":25532,"vw":12.147282},{"c":12.15,"h":12.19,"l":12.12,"n":404,"o":12.16,"t":"2026-10-14T14:30:00Z","v":44289,"vw":12.146834},{"c":12.18,"h":12.201,"l":12.1313,"n":182,"o":12.18,"t":"2026-10-14T14:45:00Z","v":22877,"vw":12.169923},{"c":12.1,"h":12.165,"l":12.07,"n":297,"o":12.165,"t":"2026-10-14T15:00:00Z","v":25745,"vw":12.103601},{"c":12.12,"h":12.13,"l":12.0947,"n":74,"o":12.11,"t":"2026-10-14T15:15:00Z","v":4838,"vw":12.105439},{"c":12.0601,"h":12.12,"l":12.0601,"n":157,"o":12.11,"t":"2026-10-14T15:30:00Z","v":8873,"vw":12.089038},{"c":12.07,"h":12.11,"l":12.0568,"n":124,"o":12.085,"t":"2026-10-14T15:45:00Z","v":5588,"vw":12.081593},{"c":12.02,"h":12.0893,"l":12.01,"n":208,"o":12.07,"t":"2026-10-14T16:00:00Z","v":13881,"vw":12.043017},{"c":12.025,"h":12.04,"l":12,"n":133,"o":12.025,"t":"2026-10-14T16:15:00Z","v":26931,"vw":12.022156},{"c":12.06,"h":12.075,"l":12.02,"n":62,"o":12.03,"t":"2026-10-14T16:30:00Z","v":11320,"vw":12.047687},{"c":12.05,"h":12.09,"l":12.0313,"n":80,"o":12.075,"t":"2026-10-14T16:45:00Z","v":12193,"vw":12.058155},{"c":12.04,"h":12.08,"l":12.04,"n":75,"o":12.07,"t":"2026-10-14T17:00:00Z","v":10040,"vw":12.049287},{"c":12.02,"h":12.06,"l":12,"n":142,"o":12.05,"t":"2026-10-14T17:15:00Z","v":15500,"vw":12.032698},{"c":11.99,"h":12.03,"l":11.97,"n":301,"o":12.02,"t":"2026-10-14T17:30:00Z","v":23987,"vw":11.994758},{"c":11.93,"h":11.98,"l":11.92,"n":352,"o":11.98,"t":"2026-10-14T17:45:00Z","v":32590,"vw":11.941205},{"c":11.93,"h":11.9699,"l":11.91,"n":180,"o":11.93,"t":"2026-10-14T18:00:00Z","v":15630,"vw":11.939715},{"c":11.95,"h":11.98,"l":11.94,"n":130,"o":11.955,"t":"2026-10-14T18:15:00Z","v":16491,"vw":11.959682},{"c":11.92,"h":11.97,"l":11.92,"n":89,"o":11.97,"t":"2026-10-14T18:30:00Z","v":11223,"vw":11.940409},{"c":11.95,"h":11.995,"l":11.915,"n":143,"o":11.935,"t":"2026-10-14T18:45:00Z","v":30589,"vw":11.940709},{"c":11.9992,"h":11.9992,"l":11.93,"n":64,"o":11.95,"t":"2026-10-14T19:00:00Z","v":4052,"vw":11.956224},{"c":12,"h":12.02,"l":11.96,"n":92,"o":11.975,"t":"2026-10-14T19:15:00Z","v":11549,"vw":11.998184},{"c":12,"h":12.0187,"l":11.99,"n":90,"o":12.01,"t":"2026-10-14T19:30:00Z","v":12731,"vw":12.003725},{"c":11.97,"h":12.0063,"l":11.95,"n":151,"o":11.99,"t":"2026-10-14T19:45:00Z","v":17867,"vw":11.984262},{"c":12.25,"h":12.25,"l":12.03,"n":11,"o":12.03,"t":"2026-10-14T20:00:00Z","v":1846,"vw":12.151872},{"c":11.9965,"h":12.1397,"l":11.9965,"n":2,"o":12.1397,"t":"2026-10-14T20:15:00Z","v":200,"vw":12.0681},{"c":12.2189,"h":12.2189,"l":12.2189,"n":1,"o":12.2189,"t":"2026-10-14T20:45:00Z","v":400,"vw":12.2189},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-14T21:30:00Z","v":253,"vw":12.14},{"c":12.04,"h":12.05,"l":12.04,"n":4,"o":12.05,"t":"2026-10-14T21:45:00Z","v":1481,"vw":12.041792},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-14T22:00:00Z","v":238,"vw":12.04},{"c":12,"h":12.04,"l":12,"n":17,"o":12,"t":"2026-10-14T22:30:00Z","v":6898,"vw":12.014265},{"c":12.02,"h":12.02,"l":11.95,"n":6,"o":11.95,"t":"2026-10-14T22:45:00Z","v":716,"vw":11.989506},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-14T23:00:00Z","v":100,"vw":12.02},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-14T23:15:00Z","v":500,"vw":12.18},{"c":12.21,"h":12.21,"l":11.96,"n":22,"o":11.98,"t":"2026-10-14T23:30:00Z","v":1582,"vw":12.138727},{"c":11.95,"h":11.95,"l":11.95,"n":9,"o":11.95,"t":"2026-10-14T23:45:00Z","v":1882,"vw":11.95},{"c":11.89,"h":11.89,"l":11.75,"n":75,"o":11.8,"t":"2026-10-15T08:00:00Z","v":2524,"vw":11.780588},{"c":11.79,"h":11.81,"l":11.79,"n":10,"o":11.81,"t":"2026-10-15T08:15:00Z","v":700,"vw":11.80105},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-15T10:45:00Z","v":136,"vw":11.82},{"c":11.81,"h":11.84,"l":11.81,"n":33,"o":11.83,"t":"2026-10-15T11:00:00Z","v":1136,"vw":11.823953},{"c":11.85,"h":11.85,"l":11.85,"n":3,"o":11.85,"t":"2026-10-15T11:45:00Z","v":352,"vw":11.85},{"c":11.95,"h":12.15,"l":11.94,"n":8,"o":12,"t":"2026-10-15T12:00:00Z","v":1157,"vw":12.026106},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-15T12:15:00Z","v":200,"vw":11.88},{"c":11.8789,"h":11.8789,"l":11.75,"n":38,"o":11.76,"t":"2026-10-15T12:30:00Z","v":1789,"vw":11.767588},{"c":11.7,"h":11.75,"l":11.7,"n":14,"o":11.7179,"t":"2026-10-15T12:45:00Z","v":3476,"vw":11.742496},{"c":11.7,"h":11.88,"l":11.7,"n":17,"o":11.88,"t":"2026-10-15T13:00:00Z","v":3185,"vw":11.820419},{"c":11.62,"h":11.75,"l":11.61,"n":33,"o":11.69,"t":"2026-10-15T13:15:00Z","v":1403,"vw":11.653344},{"c":11.54,"h":11.64,"l":11.39,"n":766,"o":11.64,"t":"2026-10-15T13:30:00Z","v":117688,"vw":11.509681},{"c":11.41,"h":11.57,"l":11.33,"n":620,"o":11.535,"t":"2026-10-15T13:45:00Z","v":80340,"vw":11.422278},{"c":11.54,"h":11.65,"l":11.3906,"n":291,"o":11.41,"t":"2026-10-15T14:00:00Z","v":24568,"vw":11.537652},{"c":11.55,"h":11.61,"l":11.501,"n":192,"o":11.51,"t":"2026-10-15T14:15:00Z","v":16982,"vw":11.545002},{"c":11.7,"h":11.72,"l":11.52,"n":218,"o":11.545,"t":"2026-10-15T14:30:00Z","v":12949,"vw":11.591518},{"c":11.84,"h":11.8479,"l":11.68,"n":204,"o":11.73,"t":"2026-10-15T14:45:00Z","v":44492,"vw":11.724623},{"c":11.81,"h":11.84,"l":11.74,"n":106,"o":11.84,"t":"2026-10-15T15:00:00Z","v":11615,"vw":11.774811},{"c":11.87,"h":11.918,"l":11.84,"n":177,"o":11.88,"t":"2026-10-15T15:15:00Z","v":12442,"vw":11.883503},{"c":11.89,"h":11.95,"l":11.83,"n":128,"o":11.87,"t":"2026-10-15T15:30:00Z","v":14380,"vw":11.883179},{"c":11.8703,"h":11.9199,"l":11.858,"n":46,"o":11.858,"t":"2026-10-15T15:45:00Z","v":5299,"vw":11.883979},{"c":11.89,"h":11.9014,"l":11.87,"n":38,"o":11.89,"t":"2026-10-15T16:00:00Z","v":2588,"vw":11.889069},{"c":11.8473,"h":11.89,"l":11.835,"n":92,"o":11.89,"t":"2026-10-15T16:15:00Z","v":19795,"vw":11.857395},{"c":11.86,"h":11.875,"l":11.815,"n":86,"o":11.835,"t":"2026-10-15T16:30:00Z","v":17279,"vw":11.852888},{"c":11.89,"h":11.9,"l":11.88,"n":44,"o":11.9,"t":"2026-10-15T16:45:00Z","v":6282,"vw":11.891639},{"c":11.97,"h":11.9751,"l":11.92,"n":31,"o":11.92,"t":"2026-10-15T17:00:00Z","v":1886,"vw":11.947186},{"c":11.99,"h":12.03,"l":11.98,"n":30,"o":11.9999,"t":"2026-10-15T17:15:00Z","v":4062,"vw":12.008861},{"c":12.075,"h":12.1,"l":11.99,"n":44,"o":12.02,"t":"2026-10-15T17:30:00Z","v":10546,"vw":12.02823},{"c":12.07,"h":12.08,"l":12.035,"n":38,"o":12.08,"t":"2026-10-15T17:45:00Z","v":5943,"vw":12.061253},{"c":12,"h":12.0941,"l":12,"n":143,"o":12.07,"t":"2026-10-15T18:00:00Z","v":8671,"vw":12.027706},{"c":12.06,"h":12.06,"l":11.99,"n":116,"o":12.0169,"t":"2026-10-15T18:15:00Z","v":11645,"vw":12.018832},{"c":12.1,"h":12.1,"l":12.06,"n":53,"o":12.075,"t":"2026-10-15T18:30:00Z","v":10095,"vw":12.084283},{"c":12.1,"h":12.135,"l":12.08,"n":40,"o":12.135,"t":"2026-10-15T18:45:00Z","v":10425,"vw":12.103411},{"c":12.14,"h":12.19,"l":12.1214,"n":104,"o":12.1351,"t":"2026-10-15T19:00:00Z","v":19623,"vw":12.151812},{"c":12.21,"h":12.245,"l":12.17,"n":60,"o":12.17,"t":"2026-10-15T19:15:00Z","v":9737,"vw":12.203641},{"c":12.2,"h":12.22,"l":12.16,"n":69,"o":12.18,"t":"2026-10-15T19:30:00Z","v":7553,"vw":12.196154},{"c":12.22,"h":12.2451,"l":12.2,"n":114,"o":12.2101,"t":"2026-10-15T19:45:00Z","v":10833,"vw":12.211161},{"c":12.1953,"h":12.24,"l":12.19,"n":17,"o":12.24,"t":"2026-10-15T20:00:00Z","v":1722,"vw":12.231843},{"c":12.2123,"h":12.2123,"l":12.2123,"n":1,"o":12.2123,"t":"2026-10-15T21:00:00Z","v":136,"vw":12.2123},{"c":12.2,"h":12.26,"l":12.2,"n":5,"o":12.21,"t":"2026-10-15T21:30:00Z","v":1110,"vw":12.217784},{"c":12.1,"h":12.12,"l":12.1,"n":16,"o":12.12,"t":"2026-10-15T22:15:00Z","v":1800,"vw":12.110074},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-15T22:30:00Z","v":104,"vw":12.1},{"c":12.15,"h":12.34,"l":12.15,"n":3,"o":12.34,"t":"2026-10-15T23:00:00Z","v":1034,"vw":12.186924},{"c":12.25,"h":12.25,"l":12.25,"n":5,"o":12.25,"t":"2026-10-15T23:15:00Z","v":1027,"vw":12.25},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-15T23:45:00Z","v":1000,"vw":12.01},{"c":12.21,"h":12.24,"l":12.1,"n":31,"o":12.24,"t":"2026-10-16T08:00:00Z","v":3963,"vw":12.196244},{"c":12.2285,"h":12.2285,"l":12.2285,"n":2,"o":12.2285,"t":"2026-10-16T11:45:00Z","v":227,"vw":12.2285},{"c":12.11,"h":12.11,"l":12.11,"n":6,"o":12.11,"t":"2026-10-16T12:45:00Z","v":533,"vw":12.11},{"c":12.0386,"h":12.07,"l":11.88,"n":391,"o":12.07,"t":"2026-10-16T13:30:00Z","v":20908,"vw":11.944661},{"c":11.992,"h":12,"l":11.87,"n":165,"o":12,"t":"2026-10-16T13:45:00Z","v":29471,"vw":11.926163},{"c":12,"h":12,"l":11.94,"n":185,"o":11.9899,"t":"2026-10-16T14:00:00Z","v":25467,"vw":11.96137},{"c":11.99,"h":12.03,"l":11.98,"n":70,"o":11.98,"t":"2026-10-16T14:15:00Z","v":10253,"vw":12.004302},{"c":12,"h":12.04,"l":11.97,"n":60,"o":11.995,"t":"2026-10-16T14:30:00Z","v":8544,"vw":12.003399},{"c":11.87,"h":12,"l":11.87,"n":128,"o":11.99,"t":"2026-10-16T14:45:00Z","v":8709,"vw":11.94013},{"c":11.7953,"h":11.87,"l":11.785,"n":213,"o":11.86,"t":"2026-10-16T15:00:00Z","v":19148,"vw":11.832637},{"c":11.795,"h":11.8289,"l":11.76,"n":145,"o":11.81,"t":"2026-10-16T15:15:00Z","v":14817,"vw":11.791987},{"c":11.815,"h":11.85,"l":11.8,"n":93,"o":11.82,"t":"2026-10-16T15:30:00Z","v":9947,"vw":11.821041},{"c":11.72,"h":11.83,"l":11.72,"n":177,"o":11.812,"t":"2026-10-16T15:45:00Z","v":18744,"vw":11.77293},{"c":11.72,"h":11.75,"l":11.68,"n":162,"o":11.705,"t":"2026-10-16T16:00:00Z","v":17260,"vw":11.703358},{"c":11.7721,"h":11.7721,"l":11.71,"n":57,"o":11.74,"t":"2026-10-16T16:15:00Z","v":5586,"vw":11.733886},{"c":11.7615,"h":11.7615,"l":11.72,"n":57,"o":11.735,"t":"2026-10-16T16:30:00Z","v":6113,"vw":11.735424},{"c":11.66,"h":11.745,"l":11.65,"n":117,"o":11.745,"t":"2026-10-16T16:45:00Z","v":21294,"vw":11.683297},{"c":11.59,"h":11.65,"l":11.59,"n":166,"o":11.65,"t":"2026-10-16T17:00:00Z","v":17584,"vw":11.602349},{"c":11.57,"h":11.59,"l":11.528,"n":140,"o":11.59,"t":"2026-10-16T17:15:00Z","v":16596,"vw":11.552763},{"c":11.66,"h":11.6999,"l":11.585,"n":76,"o":11.605,"t":"2026-10-16T17:30:00Z","v":10190,"vw":11.62873},{"c":11.585,"h":11.66,"l":11.5615,"n":189,"o":11.65,"t":"2026-10-16T17:45:00Z","v":13282,"vw":11.605195},{"c":11.56,"h":11.61,"l":11.54,"n":112,"o":11.61,"t":"2026-10-16T18:00:00Z","v":10689,"vw":11.562759},{"c":11.5934,"h":11.5934,"l":11.55,"n":58,"o":11.57,"t":"2026-10-16T18:15:00Z","v":24080,"vw":11.579304},{"c":11.51,"h":11.6,"l":11.51,"n":81,"o":11.55,"t":"2026-10-16T18:30:00Z","v":7086,"vw":11.557885},{"c":11.4947,"h":11.5498,"l":11.46,"n":304,"o":11.51,"t":"2026-10-16T18:45:00Z","v":147125,"vw":11.498586},{"c":11.55,"h":11.55,"l":11.43,"n":95,"o":11.475,"t":"2026-10-16T19:00:00Z","v":11640,"vw":11.481571},{"c":11.56,"h":11.5999,"l":11.53,"n":90,"o":11.53,"t":"2026-10-16T19:15:00Z","v":7276,"vw":11.560865},{"c":11.47,"h":11.5716,"l":11.47,"n":59,"o":11.55,"t":"2026-10-16T19:30:00Z","v":6804,"vw":11.519953},{"c":11.515,"h":11.5706,"l":11.45,"n":171,"o":11.45,"t":"2026-10-16T19:45:00Z","v":21291,"vw":11.514629},{"c":11.5907,"h":11.6,"l":11.5907,"n":11,"o":11.6,"t":"2026-10-16T20:00:00Z","v":309,"vw":11.5938},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-16T20:15:00Z","v":165,"vw":11.59},{"c":11.8445,"h":11.8445,"l":11.83,"n":3,"o":11.83,"t":"2026-10-16T20:45:00Z","v":1417,"vw":11.83426},{"c":11.8794,"h":11.8794,"l":11.8794,"n":2,"o":11.8794,"t":"2026-10-16T21:15:00Z","v":551,"vw":11.8794},{"c":11.7,"h":11.7,"l":11.7,"n":7,"o":11.7,"t":"2026-10-16T22:30:00Z","v":124,"vw":11.7},{"c":11.59,"h":11.61,"l":11.59,"n":11,"o":11.61,"t":"2026-10-16T23:45:00Z","v":804,"vw":11.606667},{"c":11.7,"h":11.87,"l":11.7,"n":64,"o":11.87,"t":"2026-10-19T08:00:00Z","v":2203,"vw":11.747116},{"c":11.67,"h":11.67,"l":11.67,"n":6,"o":11.67,"t":"2026-10-19T09:15:00Z","v":609,"vw":11.67},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-19T11:30:00Z","v":201,"vw":11.75},{"c":11.78,"h":11.78,"l":11.77,"n":31,"o":11.77,"t":"2026-10-19T12:00:00Z","v":532,"vw":11.775772},{"c":11.83,"h":11.83,"l":11.75,"n":2,"o":11.75,"t":"2026-10-19T12:15:00Z","v":933,"vw":11.792872},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-19T12:30:00Z","v":157,"vw":11.78},{"c":11.77,"h":11.77,"l":11.77,"n":29,"o":11.77,"t":"2026-10-19T13:00:00Z","v":318,"vw":11.77},{"c":11.72,"h":11.77,"l":11.72,"n":16,"o":11.77,"t":"2026-10-19T13:15:00Z","v":1095,"vw":11.737943},{"c":11.68,"h":11.75,"l":11.62,"n":413,"o":11.7,"t":"2026-10-19T13:30:00Z","v":33537,"vw":11.692752},{"c":11.6,"h":11.71,"l":11.6,"n":153,"o":11.685,"t":"2026-10-19T13:45:00Z","v":5984,"vw":11.665993},{"c":11.55,"h":11.615,"l":11.55,"n":210,"o":11.615,"t":"2026-10-19T14:00:00Z","v":29527,"vw":11.574901},{"c":11.635,"h":11.67,"l":11.61,"n":132,"o":11.6599,"t":"2026-10-19T14:15:00Z","v":14179,"vw":11.629962},{"c":11.665,"h":11.665,"l":11.55,"n":143,"o":11.66,"t":"2026-10-19T14:30:00Z","v":20892,"vw":11.599213},{"c":11.6833,"h":11.725,"l":11.64,"n":78,"o":11.64,"t":"2026-10-19T14:45:00Z","v":7236,"vw":11.683165},{"c":11.68,"h":11.71,"l":11.65,"n":62,"o":11.6901,"t":"2026-10-19T15:00:00Z","v":11591,"vw":11.679875},{"c":11.7,"h":11.715,"l":11.64,"n":75,"o":11.65,"t":"2026-10-19T15:15:00Z","v":26951,"vw":11.673205},{"c":11.67,"h":11.72,"l":11.67,"n":102,"o":11.715,"t":"2026-10-19T15:30:00Z","v":7097,"vw":11.701046},{"c":11.695,"h":11.6999,"l":11.65,"n":129,"o":11.67,"t":"2026-10-19T15:45:00Z","v":4084,"vw":11.669491},{"c":11.65,"h":11.665,"l":11.6,"n":144,"o":11.665,"t":"2026-10-19T16:00:00Z","v":5284,"vw":11.644387},{"c":11.62,"h":11.665,"l":11.61,"n":139,"o":11.63,"t":"2026-10-19T16:15:00Z","v":6150,"vw":11.62887},{"c":11.67,"h":11.67,"l":11.6,"n":128,"o":11.6108,"t":"2026-10-19T16:30:00Z","v":3897,"vw":11.625964},{"c":11.58,"h":11.64,"l":11.58,"n":226,"o":11.625,"t":"2026-10-19T16:45:00Z","v":12982,"vw":11.604105},{"c":11.56,"h":11.6,"l":11.56,"n":112,"o":11.59,"t":"2026-10-19T17:00:00Z","v":4060,"vw":11.57974},{"c":11.565,"h":11.63,"l":11.56,"n":242,"o":11.56,"t":"2026-10-19T17:15:00Z","v":12100,"vw":11.583911},{"c":11.575,"h":11.59,"l":11.55,"n":75,"o":11.58,"t":"2026-10-19T17:30:00Z","v":3897,"vw":11.575281},{"c":11.56,"h":11.57,"l":11.51,"n":125,"o":11.55,"t":"2026-10-19T17:45:00Z","v":11850,"vw":11.540712},{"c":11.525,"h":11.57,"l":11.52,"n":142,"o":11.565,"t":"2026-10-19T18:00:00Z","v":6720,"vw":11.535945},{"c":11.5,"h":11.555,"l":11.5,"n":157,"o":11.53,"t":"2026-10-19T18:15:00Z","v":5153,"vw":11.51394},{"c":11.525,"h":11.54,"l":11.47,"n":103,"o":11.525,"t":"2026-10-19T18:30:00Z","v":6027,"vw":11.503678},{"c":11.56,"h":11.5678,"l":11.52,"n":202,"o":11.54,"t":"2026-10-19T18:45:00Z","v":9705,"vw":11.550766},{"c":11.55,"h":11.575,"l":11.52,"n":73,"o":11.555,"t":"2026-10-19T19:00:00Z","v":5626,"vw":11.545711},{"c":11.5407,"h":11.595,"l":11.5101,"n":129,"o":11.53,"t":"2026-10-19T19:15:00Z","v":14707,"vw":11.555853},{"c":11.58,"h":11.62,"l":11.55,"n":75,"o":11.62,"t":"2026-10-19T19:30:00Z","v":4382,"vw":11.593685},{"c":11.49,"h":11.5903,"l":11.49,"n":162,"o":11.57,"t":"2026-10-19T19:45:00Z","v":18510,"vw":11.521525},{"c":11.58,"h":11.58,"l":11.58,"n":7,"o":11.58,"t":"2026-10-19T20:00:00Z","v":426,"vw":11.58},{"c":11.59,"h":11.59,"l":11.46,"n":36,"o":11.48,"t":"2026-10-19T21:30:00Z","v":1106,"vw":11.524216},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-19T22:15:00Z","v":152,"vw":11.47},{"c":11.6831,"h":11.6831,"l":11.6831,"n":1,"o":11.6831,"t":"2026-10-19T22:30:00Z","v":100,"vw":11.6831},{"c":11.65,"h":12,"l":11.521,"n":33,"o":12,"t":"2026-10-20T08:00:00Z","v":2248,"vw":11.639394},{"c":11.46,"h":11.46,"l":11.46,"n":11,"o":11.46,"t":"2026-10-20T08:30:00Z","v":346,"vw":11.46},{"c":11.4221,"h":11.4221,"l":11.4221,"n":1,"o":11.4221,"t":"2026-10-20T09:00:00Z","v":186,"vw":11.4221},{"c":11.4634,"h":11.49,"l":11.4634,"n":21,"o":11.49,"t":"2026-10-20T11:00:00Z","v":561,"vw":11.475341},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-20T11:15:00Z","v":157,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":15,"o":11.4,"t":"2026-10-20T11:45:00Z","v":265,"vw":11.4},{"c":11.39,"h":11.68,"l":11.39,"n":4,"o":11.68,"t":"2026-10-20T12:15:00Z","v":1002,"vw":11.535},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-20T12:30:00Z","v":500,"vw":11.68},{"c":11.519,"h":11.519,"l":11.519,"n":2,"o":11.519,"t":"2026-10-20T13:00:00Z","v":135,"vw":11.519},{"c":11.42,"h":11.53,"l":11.42,"n":12,"o":11.44,"t":"2026-10-20T13:15:00Z","v":892,"vw":11.456786},{"c":11.4,"h":11.46,"l":11.35,"n":393,"o":11.46,"t":"2026-10-20T13:30:00Z","v":42038,"vw":11.413364},{"c":11.51,"h":11.5799,"l":11.41,"n":97,"o":11.41,"t":"2026-10-20T13:45:00Z","v":18992,"vw":11.470185},{"c":11.74,"h":11.74,"l":11.55,"n":107,"o":11.55,"t":"2026-10-20T14:00:00Z","v":14490,"vw":11.645939},{"c":11.855,"h":11.86,"l":11.745,"n":93,"o":11.745,"t":"2026-10-20T14:15:00Z","v":5784,"vw":11.796888},{"c":11.9051,"h":11.9051,"l":11.81,"n":55,"o":11.8855,"t":"2026-10-20T14:30:00Z","v":3058,"vw":11.842394},{"c":11.87,"h":11.9,"l":11.811,"n":63,"o":11.88,"t":"2026-10-20T14:45:00Z","v":4847,"vw":11.878202},{"c":11.71,"h":11.85,"l":11.68,"n":111,"o":11.85,"t":"2026-10-20T15:00:00Z","v":3342,"vw":11.791847},{"c":11.735,"h":11.77,"l":11.7,"n":46,"o":11.72,"t":"2026-10-20T15:15:00Z","v":8108,"vw":11.730418},{"c":11.73,"h":11.76,"l":11.68,"n":60,"o":11.71,"t":"2026-10-20T15:30:00Z","v":4637,"vw":11.727871},{"c":11.76,"h":11.76,"l":11.68,"n":21,"o":11.73,"t":"2026-10-20T15:45:00Z","v":8363,"vw":11.71016},{"c":11.7279,"h":11.77,"l":11.7279,"n":28,"o":11.745,"t":"2026-10-20T16:00:00Z","v":4060,"vw":11.735782},{"c":11.7211,"h":11.77,"l":11.7071,"n":29,"o":11.765,"t":"2026-10-20T16:15:00Z","v":2556,"vw":11.723439},{"c":11.7648,"h":11.765,"l":11.73,"n":18,"o":11.73,"t":"2026-10-20T16:30:00Z","v":2995,"vw":11.759259},{"c":11.75,"h":11.77,"l":11.74,"n":25,"o":11.765,"t":"2026-10-20T16:45:00Z","v":2644,"vw":11.760998},{"c":11.75,"h":11.78,"l":11.73,"n":60,"o":11.77,"t":"2026-10-20T17:00:00Z","v":7151,"vw":11.743119},{"c":11.74,"h":11.765,"l":11.73,"n":14,"o":11.73,"t":"2026-10-20T17:15:00Z","v":1115,"vw":11.741419},{"c":11.7672,"h":11.7672,"l":11.7203,"n":20,"o":11.7203,"t":"2026-10-20T17:30:00Z","v":2628,"vw":11.744934},{"c":11.7894,"h":11.7894,"l":11.72,"n":78,"o":11.76,"t":"2026-10-20T17:45:00Z","v":2647,"vw":11.752045},{"c":11.72,"h":11.74,"l":11.72,"n":10,"o":11.72,"t":"2026-10-20T18:00:00Z","v":924,"vw":11.722222},{"c":11.7,"h":11.7427,"l":11.69,"n":22,"o":11.725,"t":"2026-10-20T18:15:00Z","v":1489,"vw":11.711986},{"c":11.69,"h":11.7,"l":11.66,"n":14,"o":11.66,"t":"2026-10-20T18:30:00Z","v":8876,"vw":11.673212},{"c":11.705,"h":11.712,"l":11.67,"n":37,"o":11.712,"t":"2026-10-20T18:45:00Z","v":2447,"vw":11.697805},{"c":11.705,"h":11.7247,"l":11.68,"n":50,"o":11.7,"t":"2026-10-20T19:00:00Z","v":3380,"vw":11.698594},{"c":11.66,"h":11.7,"l":11.66,"n":23,"o":11.685,"t":"2026-10-20T19:15:00Z","v":1150,"vw":11.679213},{"c":11.7,"h":11.7,"l":11.65,"n":16,"o":11.65,"t":"2026-10-20T19:30:00Z","v":2375,"vw":11.692209},{"c":11.68,"h":11.7,"l":11.68,"n":35,"o":11.7,"t":"2026-10-20T19:45:00Z","v":3450,"vw":11.685057},{"c":11.73,"h":11.73,"l":11.73,"n":6,"o":11.73,"t":"2026-10-20T20:00:00Z","v":1257,"vw":11.73},{"c":11.625,"h":11.625,"l":11.625,"n":1,"o":11.625,"t":"2026-10-20T21:45:00Z","v":416,"vw":11.625},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-20T22:00:00Z","v":200,"vw":12},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-20T22:45:00Z","v":200,"vw":11.8},{"c":11.98,"h":11.99,"l":11.98,"n":4,"o":11.99,"t":"2026-10-21T11:30:00Z","v":265,"vw":11.986},{"c":11.8646,"h":12.04,"l":11.82,"n":138,"o":11.9,"t":"2026-10-21T13:30:00Z","v":13268,"vw":11.893176},{"c":11.82,"h":11.89,"l":11.79,"n":64,"o":11.802,"t":"2026-10-21T13:45:00Z","v":6772,"vw":11.842592},{"c":11.855,"h":11.855,"l":11.81,"n":82,"o":11.845,"t":"2026-10-21T14:00:00Z","v":14624,"vw":11.840725},{"c":11.88,"h":11.91,"l":11.83,"n":38,"o":11.83,"t":"2026-10-21T14:15:00Z","v":3185,"vw":11.852049},{"c":11.95,"h":11.9601,"l":11.89,"n":48,"o":11.94,"t":"2026-10-21T14:30:00Z","v":3708,"vw":11.93482},{"c":12.02,"h":12.07,"l":11.9201,"n":86,"o":11.9201,"t":"2026-10-21T14:45:00Z","v":15498,"vw":12.018269},{"c":12.075,"h":12.09,"l":11.98,"n":43,"o":11.9999,"t":"2026-10-21T15:00:00Z","v":8975,"vw":12.043987},{"c":12.025,"h":12.075,"l":12,"n":48,"o":12.075,"t":"2026-10-21T15:15:00Z","v":12784,"vw":12.050565},{"c":12.04,"h":12.07,"l":12.03,"n":60,"o":12.03,"t":"2026-10-21T15:30:00Z","v":6790,"vw":12.051632},{"c":12.09,"h":12.09,"l":12.03,"n":45,"o":12.04,"t":"2026-10-21T15:45:00Z","v":9490,"vw":12.059142},{"c":12.025,"h":12.09,"l":12.0149,"n":55,"o":12.09,"t":"2026-10-21T16:00:00Z","v":7045,"vw":12.038787},{"c":12.05,"h":12.05,"l":12.03,"n":26,"o":12.03,"t":"2026-10-21T16:15:00Z","v":9234,"vw":12.042143},{"c":12.1,"h":12.125,"l":12.01,"n":101,"o":12.01,"t":"2026-10-21T16:30:00Z","v":11882,"vw":12.0746},{"c":12.0891,"h":12.1085,"l":12.06,"n":33,"o":12.09,"t":"2026-10-21T16:45:00Z","v":5497,"vw":12.093176},{"c":12.07,"h":12.085,"l":12.06,"n":18,"o":12.085,"t":"2026-10-21T17:00:00Z","v":1401,"vw":12.075825},{"c":12.115,"h":12.1498,"l":12.07,"n":234,"o":12.08,"t":"2026-10-21T17:15:00Z","v":31240,"vw":12.13163},{"c":12.125,"h":12.15,"l":12.101,"n":21,"o":12.115,"t":"2026-10-21T17:30:00Z","v":2802,"vw":12.125281},{"c":12.16,"h":12.16,"l":12.0901,"n":104,"o":12.125,"t":"2026-10-21T17:45:00Z","v":8469,"vw":12.113927},{"c":12.14,"h":12.19,"l":12.14,"n":11,"o":12.19,"t":"2026-10-21T18:00:00Z","v":2753,"vw":12.176188},{"c":12.1313,"h":12.16,"l":12.11,"n":56,"o":12.1438,"t":"2026-10-21T18:15:00Z","v":3263,"vw":12.140843},{"c":12.165,"h":12.18,"l":12.1115,"n":32,"o":12.14,"t":"2026-10-21T18:30:00Z","v":6592,"vw":12.141195},{"c":12.1,"h":12.15,"l":12.09,"n":31,"o":12.15,"t":"2026-10-21T18:45:00Z","v":8394,"vw":12.098015},{"c":12.05,"h":12.08,"l":12.0001,"n":49,"o":12.075,"t":"2026-10-21T19:00:00Z","v":5612,"vw":12.03966},{"c":12.0851,"h":12.0851,"l":12.05,"n":17,"o":12.055,"t":"2026-10-21T19:15:00Z","v":1484,"vw":12.069584},{"c":12.11,"h":12.115,"l":12.09,"n":84,"o":12.115,"t":"2026-10-21T19:30:00Z","v":10572,"vw":12.105763},{"c":12.05,"h":12.11,"l":12.05,"n":52,"o":12.09,"t":"2026-10-21T19:45:00Z","v":8016,"vw":12.07828},{"c":12.01,"h":12.01,"l":12.01,"n":8,"o":12.01,"t":"2026-10-21T20:00:00Z","v":435,"vw":12.01},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-21T22:15:00Z","v":101,"vw":12.05},{"c":12,"h":12,"l":12,"n":6,"o":12,"t":"2026-10-21T22:45:00Z","v":209,"vw":12},{"c":11.8965,"h":11.98,"l":11.8965,"n":2,"o":11.98,"t":"2026-10-21T23:00:00Z","v":300,"vw":11.952167},{"c":11.8,"h":11.8,"l":11.8,"n":10,"o":11.8,"t":"2026-10-22T08:00:00Z","v":378,"vw":11.8},{"c":11.86,"h":11.87,"l":11.7,"n":6,"o":11.7,"t":"2026-10-22T09:30:00Z","v":7500,"vw":11.852226},{"c":11.7,"h":11.7,"l":11.7,"n":6,"o":11.7,"t":"2026-10-22T10:00:00Z","v":689,"vw":11.7},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-22T11:00:00Z","v":505,"vw":11.75},{"c":11.8,"h":11.9347,"l":11.79,"n":5,"o":11.9347,"t":"2026-10-22T11:45:00Z","v":1789,"vw":11.81135},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-22T12:00:00Z","v":1732,"vw":11.75},{"c":11.67,"h":11.7,"l":11.67,"n":5,"o":11.7,"t":"2026-10-22T12:45:00Z","v":936,"vw":11.689209},{"c":11.66,"h":11.67,"l":11.66,"n":47,"o":11.66,"t":"2026-10-22T13:00:00Z","v":2915,"vw":11.662327},{"c":11.68,"h":11.72,"l":11.5717,"n":21,"o":11.5717,"t":"2026-10-22T13:15:00Z","v":2080,"vw":11.689682},{"c":11.6699,"h":11.69,"l":11.6,"n":243,"o":11.69,"t":"2026-10-22T13:30:00Z","v":15074,"vw":11.657212},{"c":11.67,"h":11.7099,"l":11.56,"n":175,"o":11.66,"t":"2026-10-22T13:45:00Z","v":25838,"vw":11.633037},{"c":11.63,"h":11.68,"l":11.62,"n":72,"o":11.66,"t":"2026-10-22T14:00:00Z","v":42723,"vw":11.630889},{"c":11.53,"h":11.63,"l":11.53,"n":123,"o":11.5713,"t":"2026-10-22T14:15:00Z","v":15804,"vw":11.598996},{"c":11.6,"h":11.6,"l":11.5,"n":108,"o":11.54,"t":"2026-10-22T14:30:00Z","v":15031,"vw":11.535622},{"c":11.48,"h":11.56,"l":11.48,"n":216,"o":11.56,"t":"2026-10-22T14:45:00Z","v":28386,"vw":11.507713},{"c":11.41,"h":11.54,"l":11.41,"n":162,"o":11.51,"t":"2026-10-22T15:00:00Z","v":10055,"vw":11.485851},{"c":11.47,"h":11.48,"l":11.42,"n":39,"o":11.42,"t":"2026-10-22T15:15:00Z","v":2082,"vw":11.443656},{"c":11.465,"h":11.49,"l":11.43,"n":90,"o":11.45,"t":"2026-10-22T15:30:00Z","v":12102,"vw":11.459188},{"c":11.48,"h":11.5,"l":11.4208,"n":88,"o":11.435,"t":"2026-10-22T15:45:00Z","v":17900,"vw":11.471224},{"c":11.49,"h":11.52,"l":11.4728,"n":52,"o":11.52,"t":"2026-10-22T16:00:00Z","v":4120,"vw":11.489429},{"c":11.47,"h":11.51,"l":11.47,"n":76,"o":11.48,"t":"2026-10-22T16:15:00Z","v":7091,"vw":11.491559},{"c":11.4499,"h":11.4842,"l":11.44,"n":58,"o":11.4842,"t":"2026-10-22T16:30:00Z","v":7360,"vw":11.466912},{"c":11.41,"h":11.42,"l":11.36,"n":205,"o":11.41,"t":"2026-10-22T16:45:00Z","v":22402,"vw":11.380426},{"c":11.37,"h":11.42,"l":11.36,"n":113,"o":11.42,"t":"2026-10-22T17:00:00Z","v":15863,"vw":11.378439},{"c":11.4,"h":11.415,"l":11.37,"n":64,"o":11.37,"t":"2026-10-22T17:15:00Z","v":4073,"vw":11.393946},{"c":11.385,"h":11.42,"l":11.38,"n":65,"o":11.41,"t":"2026-10-22T17:30:00Z","v":5463,"vw":11.388871},{"c":11.36,"h":11.39,"l":11.35,"n":162,"o":11.385,"t":"2026-10-22T17:45:00Z","v":11810,"vw":11.359894},{"c":11.32,"h":11.355,"l":11.3156,"n":129,"o":11.35,"t":"2026-10-22T18:00:00Z","v":11523,"vw":11.341524},{"c":11.3565,"h":11.3728,"l":11.31,"n":43,"o":11.31,"t":"2026-10-22T18:15:00Z","v":1766,"vw":11.346602},{"c":11.34,"h":11.35,"l":11.32,"n":54,"o":11.33,"t":"2026-10-22T18:30:00Z","v":4677,"vw":11.333462},{"c":11.34,"h":11.3699,"l":11.34,"n":29,"o":11.3699,"t":"2026-10-22T18:45:00Z","v":1669,"vw":11.35548},{"c":11.34,"h":11.355,"l":11.3201,"n":88,"o":11.3358,"t":"2026-10-22T19:00:00Z","v":11438,"vw":11.339795},{"c":11.42,"h":11.42,"l":11.345,"n":83,"o":11.35,"t":"2026-10-22T19:15:00Z","v":15498,"vw":11.373378},{"c":11.355,"h":11.42,"l":11.34,"n":101,"o":11.41,"t":"2026-10-22T19:30:00Z","v":18357,"vw":11.386364},{"c":11.3983,"h":11.41,"l":11.3,"n":262,"o":11.35,"t":"2026-10-22T19:45:00Z","v":54681,"vw":11.331278},{"c":11.43,"h":11.43,"l":11.43,"n":18,"o":11.43,"t":"2026-10-22T20:00:00Z","v":1322,"vw":11.43},{"c":11.51,"h":11.51,"l":11.31,"n":9,"o":11.51,"t":"2026-10-22T20:15:00Z","v":2355,"vw":11.423043},{"c":11.3668,"h":11.3668,"l":11.3668,"n":1,"o":11.3668,"t":"2026-10-22T21:00:00Z","v":326,"vw":11.3668},{"c":11.4,"h":11.4,"l":11.4,"n":33,"o":11.4,"t":"2026-10-22T22:00:00Z","v":3293,"vw":11.4},{"c":11.38,"h":11.3801,"l":11.38,"n":9,"o":11.38,"t":"2026-10-22T22:15:00Z","v":334,"vw":11.380033},{"c":11.38,"h":11.38,"l":11.38,"n":6,"o":11.38,"t":"2026-10-22T23:30:00Z","v":205,"vw":11.38},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-22T23:45:00Z","v":404,"vw":11.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1084185985542386,"strike":15.415814014457615,"iv":0.7482342484834353,"gamma":0.07071080248109754,"theta":-0.0074005878197177235,"vega":0.00548411858657469,"rho":0.00078734635884371,"breakevenPct":35.82005785662164},{"delta":0.15,"premium":0.2627593445700922,"strike":17.0501699012744,"iv":1.1583454407468359,"gamma":0.06990292361214312,"theta":-0.015795817392649524,"vega":0.007427144267922075,"rho":0.0011154077891535625,"breakevenPct":51.46919725148291},{"delta":0.2,"premium":0.425,"strike":17.36321335063362,"iv":1.4202551234977658,"gamma":0.061721941089214985,"theta":-0.02244786269149494,"vega":0.00895752406246365,"rho":0.001439989503982112,"breakevenPct":55.627413391370276},{"delta":0.25,"premium":0.2101496709051989,"strike":13.419161181753315,"iv":0.5678263710222289,"gamma":0.3168483508934101,"theta":-0.009780114024129765,"vega":0.010126041630883582,"rho":0.0019676018704501766,"breakevenPct":19.24156476516636},{"delta":0.3,"premium":0.1545964820774151,"strike":11.934230039827966,"iv":0.24594050759661262,"gamma":0.41803176241155066,"theta":-0.004920375428675088,"vega":0.010510374110926235,"rho":0.002424417931539945,"breakevenPct":5.764011565226436},{"delta":0.35,"premium":0.2011837513507512,"strike":11.830702774776109,"iv":0.24428486624060503,"gamma":0.41973480292445503,"theta":-0.004929199073547086,"vega":0.010453816696151608,"rho":0.002836121827587947,"breakevenPct":5.2658488725009605},{"delta":0.4,"premium":0.24777102062408732,"strike":11.727175509724251,"iv":0.24262922488459743,"gamma":0.42143784343735946,"theta":-0.004938022718419084,"vega":0.01039725928137698,"rho":0.003247825723635949,"breakevenPct":4.767686179775484},{"delta":0.45,"premium":0.2943582898974234,"strike":11.623648244672392,"iv":0.2409735835285898,"gamma":0.4231408839502639,"theta":-0.0049468463632910825,"vega":0.010340701866602353,"rho":0.0036595296196839516,"breakevenPct":4.269523487050007},{"delta":0.5,"premium":0.34094555917075947,"strike":11.520120979620534,"iv":0.2393179421725822,"gamma":0.42484392446316827,"theta":-0.004955670008163081,"vega":0.010284144451827727,"rho":0.004071233515731953,"breakevenPct":3.771360794324531},{"delta":0.55,"premium":0.38753282844409565,"strike":11.416593714568677,"iv":0.2376623008165746,"gamma":0.4265469649760727,"theta":-0.0049644936530350795,"vega":0.0102275870370531,"rho":0.004482937411779956,"breakevenPct":3.273198101599054},{"delta":0.6,"premium":0.43412009771743165,"strike":11.313066449516818,"iv":0.236006659460567,"gamma":0.42825000548897707,"theta":-0.004973317297907077,"vega":0.010171029622278472,"rho":0.0048946413078279575,"breakevenPct":2.775035408873578},{"delta":0.65,"premium":0.48070736699076777,"strike":11.20953918446496,"iv":0.2343510181045594,"gamma":0.4299530460018815,"theta":-0.004982140942779076,"vega":0.010114472207503845,"rho":0.00530634520387596,"breakevenPct":2.2768727161481013},{"delta":0.7,"premium":0.5272946362641038,"strike":11.106011919413103,"iv":0.23269537674855179,"gamma":0.4316560865147859,"theta":-0.004990964587651074,"vega":0.010057914792729218,"rho":0.005718049099923961,"breakevenPct":1.7787100234226259},{"delta":0.75,"premium":0.5738819055374399,"strike":11.002484654361245,"iv":0.2310397353925442,"gamma":0.4333591270276903,"theta":-0.004999788232523072,"vega":0.010001357377954592,"rho":0.006129752995971963,"breakevenPct":1.280547330697149}],"put":[{"delta":0.2,"premium":0.21181550958777667,"strike":10.206051698625922,"iv":0.5309926732370557,"gamma":0.15967768837889262,"theta":-0.007792383794132636,"vega":0.008580985816337861,"rho":-0.0020329782306513426,"breakevenPct":12.561363175519286},{"delta":0.25,"premium":0.28611299707308513,"strike":10.453709990243617,"iv":0.5296617516469784,"gamma":0.17912202537275393,"theta":-0.008624575854388208,"vega":0.009639862999436253,"rho":-0.0025440123353235784,"breakevenPct":11.044645729041711},{"delta":0.3,"premium":0.36041048455839364,"strike":10.701368281861312,"iv":0.5283308300569012,"gamma":0.19856636236661523,"theta":-0.00945676791464378,"vega":0.010698740182534644,"rho":-0.003055046439995814,"breakevenPct":9.527928282564137},{"delta":0.35,"premium":0.4347079720437021,"strike":10.949026573479006,"iv":0.5269999084668239,"gamma":0.21801069936047657,"theta":-0.010288959974899353,"vega":0.011757617365633036,"rho":-0.00356608054466805,"breakevenPct":8.011210836086562},{"delta":0.4,"premium":0.7148793085621119,"strike":11.252266008154391,"iv":0.6315864027668261,"gamma":0.19970922892997328,"theta":-0.012967705879154303,"vega":0.012133082866006242,"rho":-0.0042251669140567945,"breakevenPct":7.80939020479194},{"delta":0.45,"premium":1.0484055156300336,"strike":11.569910014885746,"iv":0.7636227652278176,"gamma":0.17162544433780114,"theta":-0.016125010093617213,"vega":0.012331433390217694,"rho":-0.004922622942611143,"breakevenPct":7.9483420887514145},{"delta":0.5,"premium":1.3819317226979555,"strike":11.8875540216171,"iv":0.895659127688809,"gamma":0.14354165974562896,"theta":-0.019282314308080126,"vega":0.012529783914429146,"rho":-0.005620078971165492,"breakevenPct":8.087293972710889},{"delta":0.55,"premium":1.737151248164464,"strike":12.316201664219285,"iv":0.950415712187959,"gamma":0.1293470876162506,"theta":-0.019957317670093,"vega":0.012283798335780714,"rho":-0.006339454162143124,"breakevenPct":7.4448782497390935},{"delta":0.6,"premium":2.1042584434654916,"strike":12.805677924620655,"iv":0.9628239353891336,"gamma":0.12276363191385219,"theta":-0.019272050905531083,"vega":0.011794322075379345,"rho":-0.007070840782683975,"breakevenPct":6.374282754547995},{"delta":0.65,"premium":2.47136563876652,"strike":13.295154185022026,"iv":0.9752321585903083,"gamma":0.11618017621145374,"theta":-0.018586784140969162,"vega":0.011304845814977973,"rho":-0.007802227403224829,"breakevenPct":5.303687259356894},{"delta":0.7,"premium":2.838472834067548,"strike":13.784630445423396,"iv":0.9876403817914831,"gamma":0.10959672050905532,"theta":-0.017901517376407244,"vega":0.010815369554576603,"rho":-0.00853361402376568,"breakevenPct":4.2330917641657955},{"delta":0.75,"premium":4.890226966327206,"strike":15.840226966327206,"iv":1.3376157358602134,"gamma":0.07453566066835203,"theta":-0.022164378615435135,"vega":0.010157526245457262,"rho":-0.010605821796265357,"breakevenPct":4.199475065616802},{"delta":0.8,"premium":7.281696494915667,"strike":18.312996105461853,"iv":1.571026577464028,"gamma":0.05559618976167546,"theta":-0.022533066732368073,"vega":0.0089447578062207,"rho":-0.012933043710388718,"breakevenPct":3.488192383672919}]},"raw":{"call":[{"delta":0.1,"premium":0.1084185985542386,"strike":15.415814014457615,"iv":0.7482342484834353,"gamma":0.07071080248109754,"theta":-0.0074005878197177235,"vega":0.00548411858657469,"rho":0.00078734635884371,"breakevenPct":35.82005785662164},{"delta":0.15,"premium":0.2627593445700922,"strike":17.0501699012744,"iv":1.1583454407468359,"gamma":0.06990292361214312,"theta":-0.015795817392649524,"vega":0.007427144267922075,"rho":0.0011154077891535625,"breakevenPct":51.46919725148291},{"delta":0.2,"premium":0.425,"strike":17.36321335063362,"iv":1.4202551234977658,"gamma":0.061721941089214985,"theta":-0.02244786269149494,"vega":0.00895752406246365,"rho":0.001439989503982112,"breakevenPct":55.627413391370276},{"delta":0.25,"premium":0.2101496709051989,"strike":13.419161181753315,"iv":0.5678263710222289,"gamma":0.3168483508934101,"theta":-0.009780114024129765,"vega":0.010126041630883582,"rho":0.0019676018704501766,"breakevenPct":19.24156476516636},{"delta":0.3,"premium":0.1545964820774151,"strike":11.934230039827966,"iv":0.24594050759661262,"gamma":0.41803176241155066,"theta":-0.004920375428675088,"vega":0.010510374110926235,"rho":0.002424417931539945,"breakevenPct":5.764011565226436},{"delta":0.35,"premium":0.2011837513507512,"strike":11.830702774776109,"iv":0.24428486624060503,"gamma":0.41973480292445503,"theta":-0.004929199073547086,"vega":0.010453816696151608,"rho":0.002836121827587947,"breakevenPct":5.2658488725009605},{"delta":0.4,"premium":0.24777102062408732,"strike":11.727175509724251,"iv":0.24262922488459743,"gamma":0.42143784343735946,"theta":-0.004938022718419084,"vega":0.01039725928137698,"rho":0.003247825723635949,"breakevenPct":4.767686179775484},{"delta":0.45,"premium":0.2943582898974234,"strike":11.623648244672392,"iv":0.2409735835285898,"gamma":0.4231408839502639,"theta":-0.0049468463632910825,"vega":0.010340701866602353,"rho":0.0036595296196839516,"breakevenPct":4.269523487050007},{"delta":0.5,"premium":0.34094555917075947,"strike":11.520120979620534,"iv":0.2393179421725822,"gamma":0.42484392446316827,"theta":-0.004955670008163081,"vega":0.010284144451827727,"rho":0.004071233515731953,"breakevenPct":3.771360794324531},{"delta":0.55,"premium":0.38753282844409565,"strike":11.416593714568677,"iv":0.2376623008165746,"gamma":0.4265469649760727,"theta":-0.0049644936530350795,"vega":0.0102275870370531,"rho":0.004482937411779956,"breakevenPct":3.273198101599054},{"delta":0.6,"premium":0.43412009771743165,"strike":11.313066449516818,"iv":0.236006659460567,"gamma":0.42825000548897707,"theta":-0.004973317297907077,"vega":0.010171029622278472,"rho":0.0048946413078279575,"breakevenPct":2.775035408873578},{"delta":0.65,"premium":0.48070736699076777,"strike":11.20953918446496,"iv":0.2343510181045594,"gamma":0.4299530460018815,"theta":-0.004982140942779076,"vega":0.010114472207503845,"rho":0.00530634520387596,"breakevenPct":2.2768727161481013},{"delta":0.7,"premium":0.5272946362641038,"strike":11.106011919413103,"iv":0.23269537674855179,"gamma":0.4316560865147859,"theta":-0.004990964587651074,"vega":0.010057914792729218,"rho":0.005718049099923961,"breakevenPct":1.7787100234226259},{"delta":0.75,"premium":0.5738819055374399,"strike":11.002484654361245,"iv":0.2310397353925442,"gamma":0.4333591270276903,"theta":-0.004999788232523072,"vega":0.010001357377954592,"rho":0.006129752995971963,"breakevenPct":1.280547330697149}],"put":[{"delta":0.2,"premium":0.21181550958777667,"strike":10.206051698625922,"iv":0.5309926732370557,"gamma":0.15967768837889262,"theta":-0.007792383794132636,"vega":0.008580985816337861,"rho":-0.0020329782306513426,"breakevenPct":12.561363175519286},{"delta":0.25,"premium":0.28611299707308513,"strike":10.453709990243617,"iv":0.5296617516469784,"gamma":0.17912202537275393,"theta":-0.008624575854388208,"vega":0.009639862999436253,"rho":-0.0025440123353235784,"breakevenPct":11.044645729041711},{"delta":0.3,"premium":0.36041048455839364,"strike":10.701368281861312,"iv":0.5283308300569012,"gamma":0.19856636236661523,"theta":-0.00945676791464378,"vega":0.010698740182534644,"rho":-0.003055046439995814,"breakevenPct":9.527928282564137},{"delta":0.35,"premium":0.4347079720437021,"strike":10.949026573479006,"iv":0.5269999084668239,"gamma":0.21801069936047657,"theta":-0.010288959974899353,"vega":0.011757617365633036,"rho":-0.00356608054466805,"breakevenPct":8.011210836086562},{"delta":0.4,"premium":0.7148793085621119,"strike":11.252266008154391,"iv":0.6315864027668261,"gamma":0.19970922892997328,"theta":-0.012967705879154303,"vega":0.012133082866006242,"rho":-0.0042251669140567945,"breakevenPct":7.80939020479194},{"delta":0.45,"premium":1.0484055156300336,"strike":11.569910014885746,"iv":0.7636227652278176,"gamma":0.17162544433780114,"theta":-0.016125010093617213,"vega":0.012331433390217694,"rho":-0.004922622942611143,"breakevenPct":7.9483420887514145},{"delta":0.5,"premium":1.3819317226979555,"strike":11.8875540216171,"iv":0.895659127688809,"gamma":0.14354165974562896,"theta":-0.019282314308080126,"vega":0.012529783914429146,"rho":-0.005620078971165492,"breakevenPct":8.087293972710889},{"delta":0.55,"premium":1.737151248164464,"strike":12.316201664219285,"iv":0.950415712187959,"gamma":0.1293470876162506,"theta":-0.019957317670093,"vega":0.012283798335780714,"rho":-0.006339454162143124,"breakevenPct":7.4448782497390935},{"delta":0.6,"premium":2.1042584434654916,"strike":12.805677924620655,"iv":0.9628239353891336,"gamma":0.12276363191385219,"theta":-0.019272050905531083,"vega":0.011794322075379345,"rho":-0.007070840782683975,"breakevenPct":6.374282754547995},{"delta":0.65,"premium":2.47136563876652,"strike":13.295154185022026,"iv":0.9752321585903083,"gamma":0.11618017621145374,"theta":-0.018586784140969162,"vega":0.011304845814977973,"rho":-0.007802227403224829,"breakevenPct":5.303687259356894},{"delta":0.7,"premium":2.838472834067548,"strike":13.784630445423396,"iv":0.9876403817914831,"gamma":0.10959672050905532,"theta":-0.017901517376407244,"vega":0.010815369554576603,"rho":-0.00853361402376568,"breakevenPct":4.2330917641657955},{"delta":0.75,"premium":4.890226966327206,"strike":15.840226966327206,"iv":1.3376157358602134,"gamma":0.07453566066835203,"theta":-0.022164378615435135,"vega":0.010157526245457262,"rho":-0.010605821796265357,"breakevenPct":4.199475065616802},{"delta":0.8,"premium":7.281696494915667,"strike":18.312996105461853,"iv":1.571026577464028,"gamma":0.05559618976167546,"theta":-0.022533066732368073,"vega":0.0089447578062207,"rho":-0.012933043710388718,"breakevenPct":3.488192383672919}]}},"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"}}