{"symbol":"CRCO","url":"https://intraalpha.com/companies/CRCO","capturedAt":"2026-10-22T09:21:08.482Z","state":"partial","quote":{"symbol":"CRCO","last_price":13,"prev_close":13.14,"regular_close":13.5,"change":-0.14,"change_pct":-1.0654,"regular_change":0.36,"regular_change_pct":2.7397,"extended_change":-0.5,"extended_change_pct":-3.7037,"bid":12.77,"ask":14.12,"bid_size":100,"ask_size":100,"volume":94440,"vwap":13.596575,"open":13.36,"high":13.86,"low":13.16,"close":13.5,"trade_count":747,"last_trade_at":"2026-10-22T08:02:06.797432541Z","last_quote_at":"2026-10-22T09:17:32.975499657Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:20:54.775808409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:58:30.630Z","bars":[{"c":11.85,"h":11.95,"l":11.85,"n":23,"o":11.85,"t":"2026-10-15T08:00:00Z","v":2147,"vw":11.895913},{"c":11.95,"h":11.96,"l":11.95,"n":4,"o":11.96,"t":"2026-10-15T08:15:00Z","v":302,"vw":11.953333},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-15T08:30:00Z","v":500,"vw":11.92},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-15T09:20:00Z","v":500,"vw":12.19},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-15T11:05:00Z","v":100,"vw":11.98},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-15T11:45:00Z","v":112,"vw":11.98},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-15T12:15:00Z","v":300,"vw":12.36},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-15T12:40:00Z","v":993,"vw":11.89},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-15T12:55:00Z","v":116,"vw":12.35},{"c":11.71,"h":11.71,"l":11.71,"n":9,"o":11.71,"t":"2026-10-15T13:05:00Z","v":200,"vw":11.71},{"c":11.71,"h":11.72,"l":11.71,"n":9,"o":11.72,"t":"2026-10-15T13:20:00Z","v":1164,"vw":11.719085},{"c":11.68,"h":11.72,"l":11.68,"n":5,"o":11.72,"t":"2026-10-15T13:25:00Z","v":1114,"vw":11.71634},{"c":11.84,"h":11.89,"l":11.69,"n":46,"o":11.74,"t":"2026-10-15T13:30:00Z","v":4927,"vw":11.768554},{"c":12.0499,"h":12.0499,"l":11.82,"n":13,"o":11.82,"t":"2026-10-15T13:35:00Z","v":1423,"vw":11.895169},{"c":12,"h":12.07,"l":11.96,"n":60,"o":11.97,"t":"2026-10-15T13:40:00Z","v":5849,"vw":11.977688},{"c":12.15,"h":12.17,"l":12.15,"n":7,"o":12.15,"t":"2026-10-15T13:45:00Z","v":595,"vw":12.154},{"c":11.954228,"h":12.1,"l":11.954228,"n":11,"o":12.1,"t":"2026-10-15T13:50:00Z","v":888,"vw":12.022402},{"c":12.0324,"h":12.07,"l":11.9666,"n":12,"o":11.9666,"t":"2026-10-15T13:55:00Z","v":1939,"vw":12.027856},{"c":12.211,"h":12.211,"l":12.1354,"n":6,"o":12.16,"t":"2026-10-15T14:00:00Z","v":975,"vw":12.159034},{"c":12.27,"h":12.33,"l":12.27,"n":25,"o":12.29,"t":"2026-10-15T14:10:00Z","v":18729,"vw":12.292194},{"c":12.24,"h":12.24,"l":12.23,"n":5,"o":12.23,"t":"2026-10-15T14:25:00Z","v":601,"vw":12.232155},{"c":12.315,"h":12.315,"l":12.315,"n":3,"o":12.315,"t":"2026-10-15T14:30:00Z","v":166,"vw":12.315},{"c":12.32,"h":12.32,"l":12.32,"n":4,"o":12.32,"t":"2026-10-15T14:35:00Z","v":602,"vw":12.32},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-15T14:40:00Z","v":102,"vw":12.53},{"c":12.8,"h":12.8,"l":12.7,"n":16,"o":12.76,"t":"2026-10-15T14:50:00Z","v":1286,"vw":12.781092},{"c":12.84,"h":12.9499,"l":12.79,"n":36,"o":12.81,"t":"2026-10-15T14:55:00Z","v":4497,"vw":12.863849},{"c":12.89,"h":12.89,"l":12.87,"n":55,"o":12.89,"t":"2026-10-15T15:00:00Z","v":4979,"vw":12.876657},{"c":12.93,"h":12.93,"l":12.93,"n":6,"o":12.93,"t":"2026-10-15T15:05:00Z","v":201,"vw":12.93},{"c":13.0017,"h":13.03,"l":13,"n":10,"o":13.03,"t":"2026-10-15T15:10:00Z","v":1873,"vw":13.003005},{"c":13,"h":13,"l":13,"n":8,"o":13,"t":"2026-10-15T15:15:00Z","v":264,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-15T15:20:00Z","v":310,"vw":13},{"c":13,"h":13,"l":12.9999,"n":6,"o":12.9999,"t":"2026-10-15T15:25:00Z","v":3548,"vw":12.999914},{"c":12.9301,"h":13.025,"l":12.9301,"n":3,"o":13.025,"t":"2026-10-15T15:30:00Z","v":269,"vw":12.977738},{"c":12.97,"h":13,"l":12.97,"n":7,"o":13,"t":"2026-10-15T15:35:00Z","v":925,"vw":12.993333},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-15T15:40:00Z","v":150,"vw":13.075},{"c":12.91,"h":12.965,"l":12.91,"n":3,"o":12.965,"t":"2026-10-15T15:55:00Z","v":801,"vw":12.9375},{"c":12.95,"h":12.95,"l":12.89,"n":10,"o":12.89,"t":"2026-10-15T16:05:00Z","v":2662,"vw":12.935},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-15T16:10:00Z","v":125,"vw":13.05},{"c":12.97,"h":12.97,"l":12.97,"n":2,"o":12.97,"t":"2026-10-15T16:20:00Z","v":401,"vw":12.97},{"c":13.0217,"h":13.0217,"l":13.0217,"n":2,"o":13.0217,"t":"2026-10-15T16:25:00Z","v":399,"vw":13.0217},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T16:30:00Z","v":4000,"vw":12.9},{"c":13.04,"h":13.05,"l":13.03,"n":14,"o":13.04,"t":"2026-10-15T16:45:00Z","v":3931,"vw":13.047668},{"c":13,"h":13,"l":12.99,"n":4,"o":12.99,"t":"2026-10-15T16:55:00Z","v":217,"vw":12.994651},{"c":13.07,"h":13.07,"l":13.07,"n":4,"o":13.07,"t":"2026-10-15T17:25:00Z","v":176,"vw":13.07},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-15T17:30:00Z","v":101,"vw":13.06},{"c":13.1101,"h":13.1101,"l":13.1101,"n":4,"o":13.1101,"t":"2026-10-15T17:40:00Z","v":120,"vw":13.1101},{"c":13.2,"h":13.2,"l":13.2,"n":9,"o":13.2,"t":"2026-10-15T17:50:00Z","v":840,"vw":13.2},{"c":13.0801,"h":13.18,"l":13.0801,"n":5,"o":13.18,"t":"2026-10-15T18:00:00Z","v":833,"vw":13.097607},{"c":13.1472,"h":13.1472,"l":13.1472,"n":4,"o":13.1472,"t":"2026-10-15T18:55:00Z","v":407,"vw":13.1472},{"c":13.23,"h":13.23,"l":13.2,"n":15,"o":13.2,"t":"2026-10-15T19:15:00Z","v":2189,"vw":13.202181},{"c":13.22,"h":13.3,"l":13.2,"n":25,"o":13.3,"t":"2026-10-15T19:25:00Z","v":4441,"vw":13.247955},{"c":13.2999,"h":13.2999,"l":13.2999,"n":3,"o":13.2999,"t":"2026-10-15T19:30:00Z","v":392,"vw":13.2999},{"c":13.32,"h":13.39,"l":13.3,"n":13,"o":13.3,"t":"2026-10-15T19:40:00Z","v":561,"vw":13.325159},{"c":13.39,"h":13.39,"l":13.335,"n":9,"o":13.335,"t":"2026-10-15T19:45:00Z","v":709,"vw":13.356589},{"c":13.24,"h":13.24,"l":13.24,"n":5,"o":13.24,"t":"2026-10-15T19:55:00Z","v":793,"vw":13.24},{"c":13.37,"h":13.37,"l":13.37,"n":8,"o":13.37,"t":"2026-10-15T20:00:00Z","v":141,"vw":13.37},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-15T21:30:00Z","v":300,"vw":13.28},{"c":13.15,"h":13.18,"l":13.1,"n":4,"o":13.1,"t":"2026-10-16T10:35:00Z","v":1100,"vw":13.139091},{"c":13.14,"h":13.22,"l":13.14,"n":20,"o":13.1454,"t":"2026-10-16T13:30:00Z","v":10508,"vw":13.17478},{"c":13.25,"h":13.25,"l":13.15,"n":34,"o":13.22,"t":"2026-10-16T13:35:00Z","v":3705,"vw":13.203853},{"c":13.2537,"h":13.3887,"l":13.2537,"n":5,"o":13.3887,"t":"2026-10-16T13:45:00Z","v":982,"vw":13.360279},{"c":13.25,"h":13.25,"l":13.25,"n":8,"o":13.25,"t":"2026-10-16T13:50:00Z","v":109,"vw":13.25},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-16T14:00:00Z","v":1081,"vw":13.35},{"c":13.34,"h":13.34,"l":13.24,"n":11,"o":13.24,"t":"2026-10-16T14:15:00Z","v":979,"vw":13.2775},{"c":13.28,"h":13.28,"l":13.28,"n":3,"o":13.28,"t":"2026-10-16T14:45:00Z","v":119,"vw":13.28},{"c":13.2,"h":13.2,"l":13.124,"n":7,"o":13.124,"t":"2026-10-16T14:55:00Z","v":2317,"vw":13.186925},{"c":13.15,"h":13.15,"l":13.15,"n":3,"o":13.15,"t":"2026-10-16T15:00:00Z","v":205,"vw":13.15},{"c":13.05,"h":13.12,"l":13.01,"n":30,"o":13.12,"t":"2026-10-16T15:05:00Z","v":4705,"vw":13.055352},{"c":13.09,"h":13.09,"l":13.02,"n":11,"o":13.025,"t":"2026-10-16T15:10:00Z","v":1848,"vw":13.040715},{"c":13.085,"h":13.085,"l":13.085,"n":7,"o":13.085,"t":"2026-10-16T15:15:00Z","v":434,"vw":13.085},{"c":13.01,"h":13.01,"l":13.01,"n":12,"o":13.01,"t":"2026-10-16T15:20:00Z","v":396,"vw":13.01},{"c":13.1255,"h":13.1255,"l":13.05,"n":8,"o":13.05,"t":"2026-10-16T15:25:00Z","v":1250,"vw":13.063245},{"c":13.05,"h":13.16,"l":13.05,"n":9,"o":13.16,"t":"2026-10-16T15:30:00Z","v":1221,"vw":13.06678},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-16T15:35:00Z","v":402,"vw":13.03},{"c":13.13,"h":13.13,"l":13.115,"n":2,"o":13.115,"t":"2026-10-16T15:40:00Z","v":2200,"vw":13.128636},{"c":13.13,"h":13.13,"l":13.05,"n":10,"o":13.05,"t":"2026-10-16T15:45:00Z","v":2793,"vw":13.124048},{"c":12.92,"h":12.955,"l":12.92,"n":4,"o":12.93,"t":"2026-10-16T15:55:00Z","v":2500,"vw":12.950102},{"c":12.85,"h":12.85,"l":12.85,"n":5,"o":12.85,"t":"2026-10-16T16:00:00Z","v":540,"vw":12.85},{"c":12.8608,"h":12.8608,"l":12.8608,"n":1,"o":12.8608,"t":"2026-10-16T16:15:00Z","v":212,"vw":12.8608},{"c":12.9835,"h":12.9835,"l":12.9835,"n":2,"o":12.9835,"t":"2026-10-16T16:25:00Z","v":155,"vw":12.9835},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-16T16:30:00Z","v":100,"vw":12.92},{"c":12.92,"h":12.92,"l":12.915,"n":4,"o":12.915,"t":"2026-10-16T16:35:00Z","v":603,"vw":12.918333},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-16T16:40:00Z","v":121,"vw":12.92},{"c":12.85,"h":12.92,"l":12.85,"n":13,"o":12.92,"t":"2026-10-16T16:45:00Z","v":678,"vw":12.891875},{"c":12.9,"h":12.9005,"l":12.81,"n":17,"o":12.84,"t":"2026-10-16T17:00:00Z","v":1327,"vw":12.865379},{"c":12.75,"h":12.75,"l":12.75,"n":6,"o":12.75,"t":"2026-10-16T17:05:00Z","v":459,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-16T17:10:00Z","v":100,"vw":12.75},{"c":12.74,"h":12.74,"l":12.63,"n":5,"o":12.63,"t":"2026-10-16T17:25:00Z","v":5434,"vw":12.642671},{"c":12.8193,"h":12.8193,"l":12.8193,"n":2,"o":12.8193,"t":"2026-10-16T17:45:00Z","v":201,"vw":12.8193},{"c":12.72,"h":12.785,"l":12.71,"n":9,"o":12.785,"t":"2026-10-16T17:50:00Z","v":3643,"vw":12.736362},{"c":12.67,"h":12.72,"l":12.67,"n":11,"o":12.72,"t":"2026-10-16T17:55:00Z","v":3985,"vw":12.689293},{"c":12.62,"h":12.725,"l":12.62,"n":16,"o":12.68,"t":"2026-10-16T18:05:00Z","v":1129,"vw":12.679801},{"c":12.7,"h":12.7,"l":12.6892,"n":3,"o":12.6892,"t":"2026-10-16T18:10:00Z","v":630,"vw":12.693922},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-16T18:15:00Z","v":400,"vw":12.67},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-16T18:35:00Z","v":100,"vw":12.63},{"c":12.64,"h":12.64,"l":12.64,"n":5,"o":12.64,"t":"2026-10-16T18:50:00Z","v":315,"vw":12.64},{"c":12.43,"h":12.51,"l":12.4101,"n":48,"o":12.51,"t":"2026-10-16T18:55:00Z","v":12088,"vw":12.436536},{"c":12.43,"h":12.5044,"l":12.42,"n":14,"o":12.5044,"t":"2026-10-16T19:00:00Z","v":1963,"vw":12.459161},{"c":12.435,"h":12.435,"l":12.435,"n":1,"o":12.435,"t":"2026-10-16T19:05:00Z","v":100,"vw":12.435},{"c":12.6187,"h":12.6187,"l":12.6187,"n":5,"o":12.6187,"t":"2026-10-16T19:15:00Z","v":123,"vw":12.6187},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-16T19:30:00Z","v":120,"vw":12.54},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-16T19:55:00Z","v":529,"vw":12.6},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-16T20:55:00Z","v":108,"vw":12.89},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-16T21:10:00Z","v":435,"vw":12.88},{"c":12.99,"h":12.99,"l":12.99,"n":8,"o":12.99,"t":"2026-10-19T08:00:00Z","v":289,"vw":12.99},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-19T12:50:00Z","v":1500,"vw":12.66},{"c":12.831,"h":12.89,"l":12.8,"n":34,"o":12.89,"t":"2026-10-19T13:30:00Z","v":1122,"vw":12.8568},{"c":12.815,"h":12.815,"l":12.815,"n":5,"o":12.815,"t":"2026-10-19T13:35:00Z","v":530,"vw":12.815},{"c":12.775,"h":12.775,"l":12.72,"n":12,"o":12.72,"t":"2026-10-19T13:45:00Z","v":1000,"vw":12.755024},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-19T13:55:00Z","v":100,"vw":12.73},{"c":12.61,"h":12.7,"l":12.6,"n":28,"o":12.7,"t":"2026-10-19T14:00:00Z","v":1649,"vw":12.613427},{"c":12.6431,"h":12.6431,"l":12.53,"n":18,"o":12.5523,"t":"2026-10-19T14:05:00Z","v":20180,"vw":12.592723},{"c":12.66,"h":12.66,"l":12.595,"n":9,"o":12.6,"t":"2026-10-19T14:10:00Z","v":2165,"vw":12.618981},{"c":12.63,"h":12.67,"l":12.57,"n":9,"o":12.67,"t":"2026-10-19T14:15:00Z","v":1217,"vw":12.592819},{"c":12.601,"h":12.601,"l":12.601,"n":2,"o":12.601,"t":"2026-10-19T14:25:00Z","v":1161,"vw":12.601},{"c":12.6,"h":12.6,"l":12.5751,"n":6,"o":12.5751,"t":"2026-10-19T14:30:00Z","v":707,"vw":12.585771},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-19T14:40:00Z","v":160,"vw":12.6},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-19T14:45:00Z","v":100,"vw":12.69},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-19T15:00:00Z","v":337,"vw":12.61},{"c":12.7185,"h":12.8,"l":12.7185,"n":3,"o":12.8,"t":"2026-10-19T15:10:00Z","v":218,"vw":12.75925},{"c":12.7523,"h":12.78,"l":12.7523,"n":2,"o":12.78,"t":"2026-10-19T15:15:00Z","v":600,"vw":12.756917},{"c":12.6985,"h":12.6985,"l":12.6985,"n":2,"o":12.6985,"t":"2026-10-19T15:20:00Z","v":201,"vw":12.6985},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-19T15:25:00Z","v":100,"vw":12.7},{"c":12.725,"h":12.725,"l":12.725,"n":3,"o":12.725,"t":"2026-10-19T15:30:00Z","v":110,"vw":12.725},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-19T15:40:00Z","v":125,"vw":12.7},{"c":12.7,"h":12.7,"l":12.665,"n":9,"o":12.7,"t":"2026-10-19T15:50:00Z","v":1541,"vw":12.697609},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-19T16:15:00Z","v":101,"vw":12.75},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-10-19T16:25:00Z","v":108,"vw":12.62},{"c":12.63,"h":12.63,"l":12.61,"n":5,"o":12.61,"t":"2026-10-19T16:40:00Z","v":479,"vw":12.618658},{"c":12.56,"h":12.6301,"l":12.56,"n":4,"o":12.6301,"t":"2026-10-19T16:45:00Z","v":829,"vw":12.570259},{"c":12.635,"h":12.635,"l":12.635,"n":2,"o":12.635,"t":"2026-10-19T16:50:00Z","v":980,"vw":12.635},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-19T17:15:00Z","v":300,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-19T17:20:00Z","v":223,"vw":12.64},{"c":12.61,"h":12.62,"l":12.53,"n":6,"o":12.62,"t":"2026-10-19T17:35:00Z","v":1820,"vw":12.597778},{"c":12.625,"h":12.625,"l":12.61,"n":4,"o":12.61,"t":"2026-10-19T17:40:00Z","v":1100,"vw":12.612143},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-19T17:50:00Z","v":100,"vw":12.58},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-19T18:05:00Z","v":200,"vw":12.65},{"c":12.61,"h":12.61,"l":12.61,"n":3,"o":12.61,"t":"2026-10-19T18:10:00Z","v":4096,"vw":12.61},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-19T18:20:00Z","v":101,"vw":12.59},{"c":12.5,"h":12.57,"l":12.5,"n":6,"o":12.57,"t":"2026-10-19T18:35:00Z","v":560,"vw":12.556742},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-19T18:55:00Z","v":102,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-19T19:00:00Z","v":775,"vw":12.6},{"c":12.587,"h":12.587,"l":12.587,"n":1,"o":12.587,"t":"2026-10-19T19:15:00Z","v":167,"vw":12.587},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-19T19:25:00Z","v":3039,"vw":12.5},{"c":12.55,"h":12.55,"l":12.55,"n":4,"o":12.55,"t":"2026-10-19T19:50:00Z","v":130,"vw":12.55},{"c":12.52,"h":12.555,"l":12.52,"n":27,"o":12.54,"t":"2026-10-19T19:55:00Z","v":2208,"vw":12.543259},{"c":12.61,"h":12.61,"l":12.61,"n":4,"o":12.61,"t":"2026-10-19T20:00:00Z","v":220,"vw":12.61},{"c":12.5,"h":12.5,"l":12.5,"n":8,"o":12.5,"t":"2026-10-20T08:00:00Z","v":140,"vw":12.5},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-20T11:30:00Z","v":100,"vw":12.42},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-20T12:15:00Z","v":120,"vw":12.44},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T12:45:00Z","v":400,"vw":12.5},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-20T12:50:00Z","v":400,"vw":12.45},{"c":12.51,"h":12.52,"l":12.5,"n":22,"o":12.5,"t":"2026-10-20T13:30:00Z","v":918,"vw":12.514667},{"c":12.6852,"h":12.6852,"l":12.6852,"n":3,"o":12.6852,"t":"2026-10-20T13:35:00Z","v":498,"vw":12.6852},{"c":12.71,"h":12.71,"l":12.705,"n":4,"o":12.705,"t":"2026-10-20T13:40:00Z","v":917,"vw":12.706143},{"c":12.79,"h":12.79,"l":12.69,"n":11,"o":12.69,"t":"2026-10-20T13:45:00Z","v":886,"vw":12.703613},{"c":12.7353,"h":12.7353,"l":12.7353,"n":3,"o":12.7353,"t":"2026-10-20T13:50:00Z","v":1071,"vw":12.7353},{"c":12.7338,"h":12.88,"l":12.7338,"n":4,"o":12.88,"t":"2026-10-20T13:55:00Z","v":2018,"vw":12.751257},{"c":12.97,"h":12.97,"l":12.97,"n":2,"o":12.97,"t":"2026-10-20T14:05:00Z","v":1001,"vw":12.97},{"c":12.96,"h":13,"l":12.96,"n":25,"o":13,"t":"2026-10-20T14:10:00Z","v":6239,"vw":12.997685},{"c":12.985,"h":12.985,"l":12.985,"n":2,"o":12.985,"t":"2026-10-20T14:20:00Z","v":122,"vw":12.985},{"c":12.98,"h":12.98,"l":12.98,"n":4,"o":12.98,"t":"2026-10-20T14:25:00Z","v":153,"vw":12.98},{"c":13.0348,"h":13.05,"l":13.025,"n":18,"o":13.05,"t":"2026-10-20T14:30:00Z","v":2023,"vw":13.047546},{"c":13.09,"h":13.09,"l":13.05,"n":18,"o":13.05,"t":"2026-10-20T14:35:00Z","v":1278,"vw":13.053781},{"c":13.1629,"h":13.1629,"l":13.12,"n":8,"o":13.12,"t":"2026-10-20T14:40:00Z","v":494,"vw":13.138571},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-20T14:45:00Z","v":2450,"vw":13.18},{"c":13.18,"h":13.18,"l":13.13,"n":7,"o":13.13,"t":"2026-10-20T14:55:00Z","v":567,"vw":13.167469},{"c":13.0401,"h":13.17,"l":13.0401,"n":11,"o":13.17,"t":"2026-10-20T15:00:00Z","v":957,"vw":13.112449},{"c":13.1,"h":13.11,"l":13.1,"n":2,"o":13.11,"t":"2026-10-20T15:10:00Z","v":220,"vw":13.104545},{"c":13.0575,"h":13.0575,"l":13.0575,"n":3,"o":13.0575,"t":"2026-10-20T15:20:00Z","v":640,"vw":13.0575},{"c":13.0629,"h":13.0629,"l":13.0629,"n":3,"o":13.0629,"t":"2026-10-20T15:25:00Z","v":165,"vw":13.0629},{"c":13.01,"h":13.04,"l":13.01,"n":5,"o":13.01,"t":"2026-10-20T15:55:00Z","v":432,"vw":13.017143},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-20T16:00:00Z","v":1071,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-20T16:05:00Z","v":754,"vw":13},{"c":13.04,"h":13.045,"l":13.04,"n":5,"o":13.045,"t":"2026-10-20T16:10:00Z","v":345,"vw":13.043438},{"c":13,"h":13.01,"l":13,"n":11,"o":13,"t":"2026-10-20T16:20:00Z","v":3047,"vw":13.000685},{"c":13.16,"h":13.16,"l":13.16,"n":6,"o":13.16,"t":"2026-10-20T17:20:00Z","v":351,"vw":13.16},{"c":13.125,"h":13.125,"l":13.125,"n":2,"o":13.125,"t":"2026-10-20T17:30:00Z","v":101,"vw":13.125},{"c":13.1592,"h":13.1592,"l":13.1592,"n":3,"o":13.1592,"t":"2026-10-20T17:40:00Z","v":761,"vw":13.1592},{"c":13.16,"h":13.16,"l":13.16,"n":8,"o":13.16,"t":"2026-10-20T17:45:00Z","v":1451,"vw":13.16},{"c":13.19,"h":13.19,"l":13.19,"n":11,"o":13.19,"t":"2026-10-20T17:55:00Z","v":1000,"vw":13.19},{"c":13.13,"h":13.1467,"l":13.13,"n":2,"o":13.1467,"t":"2026-10-20T18:00:00Z","v":602,"vw":13.138322},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-20T18:10:00Z","v":500,"vw":13.11},{"c":13.11,"h":13.11,"l":13.065,"n":6,"o":13.11,"t":"2026-10-20T18:25:00Z","v":1256,"vw":13.072575},{"c":13.09,"h":13.09,"l":13.06,"n":14,"o":13.06,"t":"2026-10-20T18:30:00Z","v":2439,"vw":13.079502},{"c":13.1294,"h":13.1294,"l":13.1294,"n":1,"o":13.1294,"t":"2026-10-20T18:40:00Z","v":200,"vw":13.1294},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-20T18:45:00Z","v":222,"vw":13.095},{"c":13.1496,"h":13.1496,"l":13.1496,"n":1,"o":13.1496,"t":"2026-10-20T18:50:00Z","v":250,"vw":13.1496},{"c":13.08,"h":13.11,"l":13.08,"n":16,"o":13.08,"t":"2026-10-20T18:55:00Z","v":1527,"vw":13.08879},{"c":13.14,"h":13.14,"l":13.1,"n":19,"o":13.1,"t":"2026-10-20T19:10:00Z","v":1968,"vw":13.12937},{"c":13.095,"h":13.095,"l":13.06,"n":3,"o":13.06,"t":"2026-10-20T19:55:00Z","v":362,"vw":13.069669},{"c":13.0408,"h":13.14,"l":13.0408,"n":6,"o":13.14,"t":"2026-10-20T20:00:00Z","v":2748,"vw":13.051392},{"c":13.4575,"h":13.4575,"l":13.4575,"n":1,"o":13.4575,"t":"2026-10-20T22:30:00Z","v":168,"vw":13.4575},{"c":13.35,"h":13.36,"l":13.255,"n":21,"o":13.36,"t":"2026-10-21T13:30:00Z","v":2729,"vw":13.311048},{"c":13.23,"h":13.23,"l":13.23,"n":7,"o":13.23,"t":"2026-10-21T13:40:00Z","v":309,"vw":13.23},{"c":13.24,"h":13.24,"l":13.24,"n":7,"o":13.24,"t":"2026-10-21T13:45:00Z","v":112,"vw":13.24},{"c":13.2921,"h":13.34,"l":13.2921,"n":7,"o":13.34,"t":"2026-10-21T13:50:00Z","v":5511,"vw":13.305133},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-21T13:55:00Z","v":100,"vw":13.29},{"c":13.22,"h":13.26,"l":13.22,"n":13,"o":13.26,"t":"2026-10-21T14:00:00Z","v":1178,"vw":13.242609},{"c":13.2,"h":13.225,"l":13.16,"n":8,"o":13.225,"t":"2026-10-21T14:10:00Z","v":1192,"vw":13.184408},{"c":13.24,"h":13.3025,"l":13.24,"n":6,"o":13.25,"t":"2026-10-21T14:15:00Z","v":2662,"vw":13.24477},{"c":13.39,"h":13.39,"l":13.32,"n":8,"o":13.32,"t":"2026-10-21T14:20:00Z","v":1127,"vw":13.358636},{"c":13.4,"h":13.45,"l":13.4,"n":5,"o":13.45,"t":"2026-10-21T14:25:00Z","v":1242,"vw":13.445455},{"c":13.38,"h":13.4,"l":13.38,"n":4,"o":13.4,"t":"2026-10-21T14:30:00Z","v":5244,"vw":13.396185},{"c":13.4,"h":13.4,"l":13.37,"n":6,"o":13.37,"t":"2026-10-21T14:35:00Z","v":1039,"vw":13.384709},{"c":13.51,"h":13.51,"l":13.455,"n":8,"o":13.455,"t":"2026-10-21T14:45:00Z","v":1009,"vw":13.4695},{"c":13.535,"h":13.58,"l":13.5,"n":17,"o":13.55,"t":"2026-10-21T14:50:00Z","v":6152,"vw":13.560811},{"c":13.58,"h":13.58,"l":13.57,"n":7,"o":13.57,"t":"2026-10-21T14:55:00Z","v":403,"vw":13.5775},{"c":13.66,"h":13.66,"l":13.66,"n":2,"o":13.66,"t":"2026-10-21T15:05:00Z","v":130,"vw":13.66},{"c":13.6125,"h":13.615,"l":13.6,"n":16,"o":13.61,"t":"2026-10-21T15:10:00Z","v":2975,"vw":13.602211},{"c":13.63,"h":13.65,"l":13.63,"n":9,"o":13.65,"t":"2026-10-21T15:15:00Z","v":1128,"vw":13.640309},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-21T15:25:00Z","v":500,"vw":13.59},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-21T15:30:00Z","v":303,"vw":13.65},{"c":13.7,"h":13.705,"l":13.69,"n":5,"o":13.705,"t":"2026-10-21T15:35:00Z","v":493,"vw":13.69898},{"c":13.73,"h":13.8462,"l":13.73,"n":21,"o":13.744,"t":"2026-10-21T15:40:00Z","v":5673,"vw":13.743923},{"c":13.68,"h":13.7,"l":13.6781,"n":8,"o":13.7,"t":"2026-10-21T15:45:00Z","v":719,"vw":13.683413},{"c":13.72,"h":13.72,"l":13.71,"n":7,"o":13.715,"t":"2026-10-21T15:50:00Z","v":529,"vw":13.717041},{"c":13.64,"h":13.74,"l":13.64,"n":5,"o":13.69,"t":"2026-10-21T15:55:00Z","v":2307,"vw":13.712195},{"c":13.705,"h":13.705,"l":13.705,"n":2,"o":13.705,"t":"2026-10-21T16:30:00Z","v":601,"vw":13.705},{"c":13.75,"h":13.75,"l":13.6583,"n":6,"o":13.6583,"t":"2026-10-21T16:35:00Z","v":737,"vw":13.725577},{"c":13.67,"h":13.77,"l":13.67,"n":5,"o":13.77,"t":"2026-10-21T16:40:00Z","v":1152,"vw":13.710653},{"c":13.71,"h":13.7775,"l":13.71,"n":13,"o":13.7775,"t":"2026-10-21T16:45:00Z","v":2223,"vw":13.724297},{"c":13.67,"h":13.7342,"l":13.67,"n":9,"o":13.7342,"t":"2026-10-21T16:50:00Z","v":904,"vw":13.689362},{"c":13.7068,"h":13.7068,"l":13.7068,"n":1,"o":13.7068,"t":"2026-10-21T17:00:00Z","v":1100,"vw":13.7068},{"c":13.705,"h":13.705,"l":13.7,"n":4,"o":13.7,"t":"2026-10-21T17:10:00Z","v":1206,"vw":13.700671},{"c":13.73,"h":13.73,"l":13.7,"n":4,"o":13.71,"t":"2026-10-21T17:15:00Z","v":1200,"vw":13.7175},{"c":13.72,"h":13.72,"l":13.72,"n":2,"o":13.72,"t":"2026-10-21T17:20:00Z","v":510,"vw":13.72},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-10-21T17:25:00Z","v":204,"vw":13.71},{"c":13.798,"h":13.798,"l":13.76,"n":6,"o":13.76,"t":"2026-10-21T17:30:00Z","v":2153,"vw":13.762655},{"c":13.79,"h":13.79,"l":13.75,"n":16,"o":13.75,"t":"2026-10-21T17:35:00Z","v":2235,"vw":13.776089},{"c":13.7787,"h":13.78,"l":13.7787,"n":10,"o":13.78,"t":"2026-10-21T17:40:00Z","v":1243,"vw":13.779801},{"c":13.78,"h":13.78,"l":13.76,"n":9,"o":13.7787,"t":"2026-10-21T17:45:00Z","v":757,"vw":13.768534},{"c":13.82,"h":13.82,"l":13.75,"n":35,"o":13.765,"t":"2026-10-21T17:50:00Z","v":5616,"vw":13.778968},{"c":13.82,"h":13.82,"l":13.75,"n":5,"o":13.75,"t":"2026-10-21T17:55:00Z","v":850,"vw":13.801471},{"c":13.825,"h":13.825,"l":13.825,"n":1,"o":13.825,"t":"2026-10-21T18:00:00Z","v":300,"vw":13.825},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-10-21T18:05:00Z","v":246,"vw":13.8},{"c":13.77,"h":13.7835,"l":13.77,"n":2,"o":13.7835,"t":"2026-10-21T18:15:00Z","v":550,"vw":13.781045},{"c":13.74,"h":13.8,"l":13.74,"n":7,"o":13.8,"t":"2026-10-21T18:25:00Z","v":2018,"vw":13.79109},{"c":13.73,"h":13.86,"l":13.73,"n":5,"o":13.8216,"t":"2026-10-21T18:30:00Z","v":603,"vw":13.788124},{"c":13.8,"h":13.8,"l":13.75,"n":6,"o":13.77,"t":"2026-10-21T18:35:00Z","v":3639,"vw":13.774974},{"c":13.825,"h":13.825,"l":13.76,"n":4,"o":13.76,"t":"2026-10-21T18:45:00Z","v":406,"vw":13.804786},{"c":13.73,"h":13.73,"l":13.73,"n":5,"o":13.73,"t":"2026-10-21T18:55:00Z","v":273,"vw":13.73},{"c":13.6,"h":13.6,"l":13.59,"n":25,"o":13.6,"t":"2026-10-21T19:00:00Z","v":7433,"vw":13.596892},{"c":13.655,"h":13.655,"l":13.655,"n":4,"o":13.655,"t":"2026-10-21T19:10:00Z","v":763,"vw":13.655},{"c":13.6577,"h":13.68,"l":13.6577,"n":4,"o":13.68,"t":"2026-10-21T19:15:00Z","v":259,"vw":13.670708},{"c":13.625,"h":13.625,"l":13.59,"n":4,"o":13.59,"t":"2026-10-21T19:20:00Z","v":4751,"vw":13.623864},{"c":13.6373,"h":13.6373,"l":13.6373,"n":1,"o":13.6373,"t":"2026-10-21T19:50:00Z","v":204,"vw":13.6373},{"c":13.5,"h":13.51,"l":13.5,"n":11,"o":13.51,"t":"2026-10-21T19:55:00Z","v":851,"vw":13.508013},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-21T21:15:00Z","v":100,"vw":13.71},{"c":13.3532,"h":13.3532,"l":13.3532,"n":1,"o":13.3532,"t":"2026-10-21T23:35:00Z","v":100,"vw":13.3532},{"c":13.3531,"h":13.3531,"l":13.3531,"n":1,"o":13.3531,"t":"2026-10-21T23:40:00Z","v":140,"vw":13.3531},{"c":13,"h":13.25,"l":12.9,"n":20,"o":13.25,"t":"2026-10-22T08:00:00Z","v":919,"vw":13.086699}],"history":[{"c":49.2103,"h":50.05,"l":49.2103,"n":83,"o":50.05,"t":"2025-09-30T04:00:00Z","v":768,"vw":49.935},{"c":48.0913,"h":50.3,"l":48.0913,"n":105,"o":50.05,"t":"2025-10-01T04:00:00Z","v":2912,"vw":49.908467},{"c":53.9941,"h":54.18,"l":49.6,"n":88,"o":49.98,"t":"2025-10-02T04:00:00Z","v":16641,"vw":51.639055},{"c":52.8978,"h":55.16,"l":52.59,"n":84,"o":53.49,"t":"2025-10-03T04:00:00Z","v":5104,"vw":53.858552},{"c":53.7447,"h":54.84,"l":53.04,"n":66,"o":54.84,"t":"2025-10-06T04:00:00Z","v":4165,"vw":53.896321},{"c":54.2201,"h":56.18,"l":53.8599,"n":56,"o":55.4,"t":"2025-10-07T04:00:00Z","v":2295,"vw":54.951404},{"c":54.59,"h":55.22,"l":53.57,"n":89,"o":53.8,"t":"2025-10-08T04:00:00Z","v":5791,"vw":53.995751},{"c":55.1889,"h":55.705,"l":53.925,"n":49,"o":54.73,"t":"2025-10-09T04:00:00Z","v":1823,"vw":54.711254},{"c":49.1708,"h":57.31,"l":49.1708,"n":167,"o":57.31,"t":"2025-10-10T04:00:00Z","v":5575,"vw":55.124535},{"c":49.8923,"h":50.61,"l":49.736,"n":79,"o":49.82,"t":"2025-10-13T04:00:00Z","v":1296,"vw":50.091846},{"c":49.2658,"h":49.2658,"l":47.58,"n":101,"o":48.09,"t":"2025-10-14T04:00:00Z","v":4192,"vw":47.76964},{"c":50.1109,"h":51.93,"l":49.98,"n":522,"o":50.25,"t":"2025-10-15T04:00:00Z","v":26827,"vw":50.739237},{"c":45.5431,"h":48.2918,"l":45.4497,"n":351,"o":47.65,"t":"2025-10-16T04:00:00Z","v":11161,"vw":47.392886},{"c":44.7924,"h":45.25,"l":44,"n":280,"o":45,"t":"2025-10-17T04:00:00Z","v":9887,"vw":44.497585},{"c":46.86,"h":47.33,"l":45.51,"n":401,"o":47.03,"t":"2025-10-20T04:00:00Z","v":610758,"vw":46.795721},{"c":46.1717,"h":46.3328,"l":44.93,"n":303,"o":45.44,"t":"2025-10-21T04:00:00Z","v":22507,"vw":45.486526},{"c":44.32,"h":45.97,"l":43.6321,"n":738,"o":45.4,"t":"2025-10-22T04:00:00Z","v":60231,"vw":44.759421},{"c":44.8182,"h":45.08,"l":43.05,"n":338,"o":43.63,"t":"2025-10-23T04:00:00Z","v":35994,"vw":43.863484},{"c":47.4306,"h":47.72,"l":45.3976,"n":465,"o":46.46,"t":"2025-10-24T04:00:00Z","v":52724,"vw":46.382359},{"c":47.9311,"h":48.97,"l":46.74,"n":447,"o":48.97,"t":"2025-10-27T04:00:00Z","v":20785,"vw":47.304943},{"c":46.4353,"h":48.24,"l":46.22,"n":474,"o":48,"t":"2025-10-28T04:00:00Z","v":22608,"vw":47.225921},{"c":44.9689,"h":46.52,"l":44.52,"n":1228,"o":46.52,"t":"2025-10-29T04:00:00Z","v":79947,"vw":45.343038},{"c":40.91,"h":43.37,"l":40.91,"n":726,"o":43.37,"t":"2025-10-30T04:00:00Z","v":43943,"vw":42.199883},{"c":42.3304,"h":43.11,"l":41.83,"n":474,"o":42.45,"t":"2025-10-31T04:00:00Z","v":44605,"vw":42.299884},{"c":40.1321,"h":42.28,"l":40,"n":979,"o":42.28,"t":"2025-11-03T05:00:00Z","v":44531,"vw":40.632026},{"c":37.9412,"h":39.47,"l":37.46,"n":739,"o":38.47,"t":"2025-11-04T05:00:00Z","v":32561,"vw":38.545583},{"c":38.6,"h":39.49,"l":38.1173,"n":830,"o":39.49,"t":"2025-11-05T05:00:00Z","v":72845,"vw":38.894822},{"c":34.0075,"h":38.21,"l":34.0075,"n":875,"o":38.21,"t":"2025-11-06T05:00:00Z","v":61429,"vw":35.612996},{"c":34.8468,"h":34.8468,"l":32.6565,"n":480,"o":33.32,"t":"2025-11-07T05:00:00Z","v":35661,"vw":33.69349},{"c":35.32,"h":36.67,"l":34.8281,"n":395,"o":36.67,"t":"2025-11-10T05:00:00Z","v":16453,"vw":35.746151},{"c":33.5169,"h":34.52,"l":33.5169,"n":404,"o":34.52,"t":"2025-11-11T05:00:00Z","v":10075,"vw":34.072911},{"c":30.0085,"h":32.48,"l":30.0085,"n":1197,"o":32.41,"t":"2025-11-12T05:00:00Z","v":91748,"vw":30.957029},{"c":29.3,"h":30.1,"l":28.725,"n":610,"o":29.245,"t":"2025-11-13T05:00:00Z","v":33864,"vw":29.46444},{"c":28.0461,"h":29.49,"l":27.9716,"n":622,"o":28.12,"t":"2025-11-14T05:00:00Z","v":56557,"vw":28.404011},{"c":26.57,"h":27.99,"l":25.8,"n":546,"o":27.99,"t":"2025-11-17T05:00:00Z","v":24211,"vw":26.791253},{"c":26.3735,"h":26.7099,"l":25.79,"n":417,"o":25.79,"t":"2025-11-18T05:00:00Z","v":85027,"vw":26.088074},{"c":24.0321,"h":26.48,"l":23.45,"n":823,"o":26.48,"t":"2025-11-19T05:00:00Z","v":53041,"vw":24.196042},{"c":22.5161,"h":24,"l":21.8428,"n":436,"o":24,"t":"2025-11-20T05:00:00Z","v":38391,"vw":22.819905},{"c":24.065,"h":24.2299,"l":22.48,"n":368,"o":22.48,"t":"2025-11-21T05:00:00Z","v":53808,"vw":23.446711},{"c":24.35,"h":24.41,"l":23.6,"n":365,"o":24.06,"t":"2025-11-24T05:00:00Z","v":332058,"vw":24.334749},{"c":23.656,"h":23.79,"l":23.16,"n":328,"o":23.61,"t":"2025-11-25T05:00:00Z","v":23201,"vw":23.476987},{"c":24.5001,"h":24.58,"l":23.48,"n":410,"o":23.87,"t":"2025-11-26T05:00:00Z","v":33903,"vw":23.853591},{"c":25.4278,"h":25.83,"l":24.38,"n":327,"o":24.38,"t":"2025-11-28T05:00:00Z","v":19840,"vw":25.302301},{"c":24.759,"h":25.625,"l":24.545,"n":430,"o":25.23,"t":"2025-12-01T05:00:00Z","v":36385,"vw":24.92619},{"c":25.1646,"h":25.825,"l":25.1215,"n":445,"o":25.56,"t":"2025-12-02T05:00:00Z","v":49257,"vw":25.501146},{"c":27.1,"h":27.11,"l":24.88,"n":465,"o":25.25,"t":"2025-12-03T05:00:00Z","v":47988,"vw":26.056917},{"c":26.7919,"h":26.835,"l":25.6812,"n":302,"o":26.75,"t":"2025-12-04T05:00:00Z","v":39024,"vw":26.004581},{"c":26.4225,"h":26.61,"l":25.81,"n":665,"o":26.25,"t":"2025-12-05T05:00:00Z","v":22580,"vw":26.251749},{"c":25.9177,"h":26.8,"l":25.4,"n":416,"o":26.8,"t":"2025-12-08T05:00:00Z","v":28334,"vw":25.837839},{"c":27.2608,"h":27.38,"l":25.45,"n":390,"o":25.88,"t":"2025-12-09T05:00:00Z","v":75262,"vw":26.65409},{"c":27.27,"h":27.3,"l":26.42,"n":509,"o":27.05,"t":"2025-12-10T05:00:00Z","v":58234,"vw":26.798702},{"c":27.01,"h":27.01,"l":25.57,"n":403,"o":26.01,"t":"2025-12-11T05:00:00Z","v":66343,"vw":26.042239},{"c":25.5533,"h":27.135,"l":25.22,"n":405,"o":27.01,"t":"2025-12-12T05:00:00Z","v":25745,"vw":25.880589},{"c":23.19,"h":25.54,"l":23.19,"n":531,"o":25.54,"t":"2025-12-15T05:00:00Z","v":31570,"vw":24.112227},{"c":25.78,"h":25.78,"l":23.89,"n":328,"o":23.89,"t":"2025-12-16T05:00:00Z","v":52181,"vw":25.352174},{"c":24.5164,"h":26.13,"l":24.5164,"n":324,"o":25.77,"t":"2025-12-17T05:00:00Z","v":38382,"vw":25.440427},{"c":24.8143,"h":25.6437,"l":24.68,"n":189,"o":25.16,"t":"2025-12-18T05:00:00Z","v":13040,"vw":25.023501},{"c":26.1237,"h":26.22,"l":25.11,"n":215,"o":25.11,"t":"2025-12-19T05:00:00Z","v":17611,"vw":25.694174},{"c":26.28,"h":27.16,"l":26.25,"n":249,"o":26.6,"t":"2025-12-22T05:00:00Z","v":92397,"vw":26.371886},{"c":25.63,"h":26.1,"l":25.01,"n":268,"o":26.1,"t":"2025-12-23T05:00:00Z","v":17743,"vw":25.263551},{"c":25.374,"h":25.5223,"l":24.75,"n":250,"o":25.48,"t":"2025-12-24T05:00:00Z","v":17337,"vw":25.213993},{"c":24.6915,"h":25.03,"l":24.3244,"n":310,"o":25.03,"t":"2025-12-26T05:00:00Z","v":10535,"vw":24.571003},{"c":24.64,"h":25.0148,"l":24.24,"n":461,"o":24.24,"t":"2025-12-29T05:00:00Z","v":16312,"vw":24.611997},{"c":24.338,"h":25,"l":24.338,"n":337,"o":24.47,"t":"2025-12-30T05:00:00Z","v":15171,"vw":24.641403},{"c":24.2261,"h":24.615,"l":24.14,"n":446,"o":24.48,"t":"2025-12-31T05:00:00Z","v":31467,"vw":24.397996},{"c":24.9717,"h":25.255,"l":23.959,"n":346,"o":24.41,"t":"2026-01-02T05:00:00Z","v":35826,"vw":24.775114},{"c":25.2465,"h":25.78,"l":25.05,"n":432,"o":25.67,"t":"2026-01-05T05:00:00Z","v":15965,"vw":25.465963},{"c":25.2333,"h":25.3,"l":24.65,"n":317,"o":25.25,"t":"2026-01-06T05:00:00Z","v":18988,"vw":24.958591},{"c":24.45,"h":25.06,"l":24.4001,"n":493,"o":25.06,"t":"2026-01-07T05:00:00Z","v":60208,"vw":24.576362},{"c":24.17,"h":24.43,"l":23.54,"n":331,"o":23.97,"t":"2026-01-08T05:00:00Z","v":40309,"vw":24.220001},{"c":24.719,"h":25.12,"l":23.79,"n":412,"o":24.5,"t":"2026-01-09T05:00:00Z","v":37100,"vw":24.251036},{"c":24.6,"h":24.7026,"l":24.19,"n":373,"o":24.35,"t":"2026-01-12T05:00:00Z","v":16133,"vw":24.478839},{"c":25.05,"h":25.16,"l":24.24,"n":426,"o":24.67,"t":"2026-01-13T05:00:00Z","v":53363,"vw":24.858715},{"c":25.34,"h":25.7793,"l":24.61,"n":373,"o":25.31,"t":"2026-01-14T05:00:00Z","v":28560,"vw":25.333592},{"c":23.04,"h":24.82,"l":22.8798,"n":579,"o":24.82,"t":"2026-01-15T05:00:00Z","v":40077,"vw":23.811853},{"c":23.25,"h":23.85,"l":22.49,"n":562,"o":23.13,"t":"2026-01-16T05:00:00Z","v":56503,"vw":23.185828},{"c":22.08,"h":23.105,"l":21.97,"n":564,"o":22.47,"t":"2026-01-20T05:00:00Z","v":111381,"vw":22.256274},{"c":22.08,"h":22.4503,"l":21.36,"n":494,"o":22.07,"t":"2026-01-21T05:00:00Z","v":40684,"vw":21.971632},{"c":21.258,"h":21.96,"l":21.2469,"n":441,"o":21.78,"t":"2026-01-22T05:00:00Z","v":23587,"vw":21.667611},{"c":21.49,"h":21.83,"l":20.91,"n":333,"o":21.17,"t":"2026-01-23T05:00:00Z","v":25596,"vw":21.385789},{"c":21.4,"h":21.5,"l":20.88,"n":287,"o":20.88,"t":"2026-01-26T05:00:00Z","v":17948,"vw":21.22201},{"c":20.95,"h":21.31,"l":20.4701,"n":409,"o":21.31,"t":"2026-01-27T05:00:00Z","v":29268,"vw":20.918349},{"c":21.68,"h":22.6,"l":21.54,"n":361,"o":21.93,"t":"2026-01-28T05:00:00Z","v":33139,"vw":22.040921},{"c":19.94,"h":21.02,"l":19.5659,"n":508,"o":21.02,"t":"2026-01-29T05:00:00Z","v":66782,"vw":20.186701},{"c":19,"h":19.8399,"l":18.6602,"n":446,"o":19.6,"t":"2026-01-30T05:00:00Z","v":20996,"vw":19.066413},{"c":17.66,"h":18.56,"l":17.55,"n":457,"o":18.56,"t":"2026-02-02T05:00:00Z","v":40962,"vw":18.097649},{"c":16.85,"h":17.99,"l":16.32,"n":500,"o":17.99,"t":"2026-02-03T05:00:00Z","v":34410,"vw":16.945797},{"c":16.52,"h":17.1,"l":15.59,"n":430,"o":17.1,"t":"2026-02-04T05:00:00Z","v":33813,"vw":16.353665},{"c":15.13,"h":16.08,"l":15.01,"n":307,"o":16.08,"t":"2026-02-05T05:00:00Z","v":15328,"vw":15.455786},{"c":16.94,"h":16.94,"l":16.1,"n":303,"o":16.1,"t":"2026-02-06T05:00:00Z","v":48188,"vw":16.458863},{"c":17.55,"h":17.8,"l":16.59,"n":210,"o":16.59,"t":"2026-02-09T05:00:00Z","v":6594,"vw":17.336576},{"c":17.586,"h":18,"l":17.58,"n":182,"o":17.5996,"t":"2026-02-10T05:00:00Z","v":10794,"vw":17.76923},{"c":17.29,"h":17.57,"l":16.865,"n":272,"o":17.57,"t":"2026-02-11T05:00:00Z","v":18140,"vw":17.106654},{"c":16.7883,"h":17.1,"l":16.5,"n":135,"o":17.1,"t":"2026-02-12T05:00:00Z","v":5616,"vw":16.799654},{"c":17.23,"h":17.765,"l":16.85,"n":245,"o":16.93,"t":"2026-02-13T05:00:00Z","v":5385,"vw":17.28981},{"c":17.63,"h":17.945,"l":16.88,"n":203,"o":16.9,"t":"2026-02-17T05:00:00Z","v":6887,"vw":17.645876},{"c":18.0919,"h":18.27,"l":17.75,"n":354,"o":17.76,"t":"2026-02-18T05:00:00Z","v":44796,"vw":18.043163},{"c":17.47,"h":17.68,"l":17.17,"n":241,"o":17.68,"t":"2026-02-19T05:00:00Z","v":11955,"vw":17.440222},{"c":17.771,"h":18.1,"l":17.59,"n":191,"o":17.59,"t":"2026-02-20T05:00:00Z","v":7845,"vw":17.854469},{"c":17.43,"h":17.75,"l":17.13,"n":236,"o":17.47,"t":"2026-02-23T05:00:00Z","v":86489,"vw":17.447897},{"c":17.4083,"h":17.649,"l":17.13,"n":120,"o":17.13,"t":"2026-02-24T05:00:00Z","v":5028,"vw":17.435602},{"c":22.56,"h":22.56,"l":19.9396,"n":423,"o":20.27,"t":"2026-02-25T05:00:00Z","v":22864,"vw":21.058262},{"c":23.29,"h":24.21,"l":21.77,"n":285,"o":22.05,"t":"2026-02-26T05:00:00Z","v":16848,"vw":23.163452},{"c":22.63,"h":22.65,"l":21.9,"n":258,"o":22.26,"t":"2026-02-27T05:00:00Z","v":1360492,"vw":22.626235},{"c":25.63,"h":25.7398,"l":22.7,"n":385,"o":22.7,"t":"2026-03-02T05:00:00Z","v":39833,"vw":24.828535},{"c":26.25,"h":27.3,"l":24.5,"n":346,"o":24.66,"t":"2026-03-03T05:00:00Z","v":29338,"vw":26.650044},{"c":27.29,"h":27.95,"l":26.91,"n":878,"o":27.27,"t":"2026-03-04T05:00:00Z","v":112834,"vw":27.373884},{"c":27.15,"h":28.095,"l":26.65,"n":600,"o":26.91,"t":"2026-03-05T05:00:00Z","v":53187,"vw":27.491849},{"c":26.42,"h":27.13,"l":26,"n":517,"o":26.8,"t":"2026-03-06T05:00:00Z","v":36899,"vw":26.384893},{"c":28.431,"h":28.72,"l":27.39,"n":658,"o":27.39,"t":"2026-03-09T04:00:00Z","v":63026,"vw":28.06057},{"c":29.93,"h":30.74,"l":28.74,"n":772,"o":28.74,"t":"2026-03-10T04:00:00Z","v":87635,"vw":29.895522},{"c":28.87,"h":31.01,"l":28.75,"n":1693,"o":30.34,"t":"2026-03-11T04:00:00Z","v":225637,"vw":29.574876},{"c":28.33,"h":28.86,"l":27.64,"n":561,"o":28.25,"t":"2026-03-12T04:00:00Z","v":37535,"vw":28.277453},{"c":28.34,"h":29.28,"l":28,"n":836,"o":28.87,"t":"2026-03-13T04:00:00Z","v":79607,"vw":28.732817},{"c":30.78,"h":30.8,"l":29.51,"n":705,"o":29.58,"t":"2026-03-16T04:00:00Z","v":62360,"vw":30.16898},{"c":31.72,"h":32.83,"l":30.1,"n":1088,"o":30.49,"t":"2026-03-17T04:00:00Z","v":1441966,"vw":31.708674},{"c":31.85,"h":32.63,"l":31.0101,"n":1744,"o":31.88,"t":"2026-03-18T04:00:00Z","v":217907,"vw":31.952238},{"c":29.94,"h":30.45,"l":28.75,"n":995,"o":30.45,"t":"2026-03-19T04:00:00Z","v":96648,"vw":29.796827},{"c":29.74,"h":30.85,"l":28.99,"n":828,"o":29.99,"t":"2026-03-20T04:00:00Z","v":62040,"vw":29.784534},{"c":29.51,"h":29.82,"l":28.64,"n":1017,"o":28.95,"t":"2026-03-23T04:00:00Z","v":120342,"vw":29.272663},{"c":24.24,"h":29.61,"l":23.39,"n":1670,"o":29.43,"t":"2026-03-24T04:00:00Z","v":173871,"vw":25.391445},{"c":24.94,"h":26.2901,"l":24.3,"n":1296,"o":25.85,"t":"2026-03-25T04:00:00Z","v":246689,"vw":25.112802},{"c":23.13,"h":24.162,"l":22.7501,"n":739,"o":23.88,"t":"2026-03-26T04:00:00Z","v":35105,"vw":23.3789},{"c":21.92,"h":22.74,"l":21.495,"n":968,"o":22.74,"t":"2026-03-27T04:00:00Z","v":55068,"vw":22.029081},{"c":21.38,"h":22.47,"l":21,"n":729,"o":22.47,"t":"2026-03-30T04:00:00Z","v":42460,"vw":21.672275},{"c":22.55,"h":22.92,"l":21.225,"n":514,"o":21.5,"t":"2026-03-31T04:00:00Z","v":38298,"vw":22.013508},{"c":21.61,"h":23.26,"l":21.45,"n":776,"o":23.26,"t":"2026-04-01T04:00:00Z","v":52248,"vw":21.958063},{"c":21.24,"h":21.24,"l":19.86,"n":628,"o":20.8,"t":"2026-04-02T04:00:00Z","v":65798,"vw":20.664084},{"c":21.62,"h":21.96,"l":21.38,"n":548,"o":21.89,"t":"2026-04-06T04:00:00Z","v":40388,"vw":21.672759},{"c":22.04,"h":22.04,"l":20.86,"n":457,"o":21.5,"t":"2026-04-07T04:00:00Z","v":36456,"vw":21.250114},{"c":22,"h":23.3,"l":21.7939,"n":671,"o":23.25,"t":"2026-04-08T04:00:00Z","v":76739,"vw":22.44703},{"c":20,"h":21.4625,"l":19.82,"n":879,"o":21.3,"t":"2026-04-09T04:00:00Z","v":86365,"vw":20.60012},{"c":20.34,"h":20.8,"l":19.95,"n":617,"o":20.32,"t":"2026-04-10T04:00:00Z","v":50339,"vw":20.397995},{"c":22.58,"h":22.58,"l":20.15,"n":631,"o":20.15,"t":"2026-04-13T04:00:00Z","v":47998,"vw":21.598635},{"c":23.8,"h":24.99,"l":23.105,"n":666,"o":23.33,"t":"2026-04-14T04:00:00Z","v":60437,"vw":24.047163},{"c":23.73,"h":24.54,"l":23.54,"n":695,"o":24.12,"t":"2026-04-15T04:00:00Z","v":90227,"vw":23.912388},{"c":23.9,"h":24.08,"l":22.79,"n":460,"o":24.08,"t":"2026-04-16T04:00:00Z","v":23091,"vw":23.35266},{"c":23.57,"h":24.2,"l":23.006,"n":656,"o":23.9,"t":"2026-04-17T04:00:00Z","v":63244,"vw":23.74651},{"c":23.88,"h":23.88,"l":22.24,"n":607,"o":23.06,"t":"2026-04-20T04:00:00Z","v":39523,"vw":22.907892},{"c":22.02,"h":23.35,"l":21.72,"n":891,"o":23.21,"t":"2026-04-21T04:00:00Z","v":114366,"vw":22.15514},{"c":23.1387,"h":23.4,"l":22.3,"n":556,"o":22.3,"t":"2026-04-22T04:00:00Z","v":54581,"vw":23.135703},{"c":22.2748,"h":22.7599,"l":22.005,"n":371,"o":22.3,"t":"2026-04-23T04:00:00Z","v":12674,"vw":22.46886},{"c":22.1692,"h":22.87,"l":21.7687,"n":414,"o":22.87,"t":"2026-04-24T04:00:00Z","v":39848,"vw":22.123816},{"c":21.31,"h":22.01,"l":21.17,"n":480,"o":21.84,"t":"2026-04-27T04:00:00Z","v":29918,"vw":21.505437},{"c":21.2335,"h":21.51,"l":20.68,"n":266,"o":20.68,"t":"2026-04-28T04:00:00Z","v":14464,"vw":21.156067},{"c":21.64,"h":21.64,"l":20.47,"n":332,"o":20.7,"t":"2026-04-29T04:00:00Z","v":15012,"vw":20.735163},{"c":20.36,"h":21.28,"l":20.145,"n":487,"o":21.28,"t":"2026-04-30T04:00:00Z","v":19533,"vw":20.398912},{"c":21.8,"h":21.8088,"l":20.69,"n":400,"o":20.69,"t":"2026-05-01T04:00:00Z","v":25175,"vw":21.353159},{"c":25.763,"h":25.8,"l":23.2,"n":748,"o":23.2,"t":"2026-05-04T04:00:00Z","v":96123,"vw":24.530283},{"c":24.78,"h":26.35,"l":24.475,"n":777,"o":26.35,"t":"2026-05-05T04:00:00Z","v":53475,"vw":25.228493},{"c":26.22,"h":26.29,"l":24.64,"n":682,"o":24.81,"t":"2026-05-06T04:00:00Z","v":56132,"vw":25.512578},{"c":24.21,"h":25.22,"l":23.45,"n":790,"o":25.18,"t":"2026-05-07T04:00:00Z","v":44335,"vw":24.422861},{"c":24.05,"h":24.5,"l":23.39,"n":560,"o":24.5,"t":"2026-05-08T04:00:00Z","v":27400,"vw":23.955411},{"c":27.29,"h":28.06,"l":22.76,"n":1138,"o":25.14,"t":"2026-05-11T04:00:00Z","v":102710,"vw":25.523866},{"c":26.11,"h":28.855,"l":25.55,"n":793,"o":27.41,"t":"2026-05-12T04:00:00Z","v":43413,"vw":26.858383},{"c":26.54,"h":27.15,"l":25.16,"n":883,"o":26.32,"t":"2026-05-13T04:00:00Z","v":78848,"vw":26.273634},{"c":25.2522,"h":26.65,"l":24.58,"n":787,"o":25.59,"t":"2026-05-14T04:00:00Z","v":44011,"vw":25.53604},{"c":23.96,"h":24.5,"l":23.4,"n":1000,"o":24.32,"t":"2026-05-15T04:00:00Z","v":45019,"vw":23.814886},{"c":23.3443,"h":23.895,"l":22.66,"n":774,"o":23.63,"t":"2026-05-18T04:00:00Z","v":40527,"vw":23.110551},{"c":23.42,"h":23.98,"l":23,"n":481,"o":23.42,"t":"2026-05-19T04:00:00Z","v":36483,"vw":23.676965},{"c":23.59,"h":23.9,"l":23.0829,"n":889,"o":23.53,"t":"2026-05-20T04:00:00Z","v":106954,"vw":23.522387},{"c":23.8,"h":24.19,"l":23,"n":427,"o":23.1,"t":"2026-05-21T04:00:00Z","v":40488,"vw":23.647537},{"c":23.61,"h":24.28,"l":23.355,"n":687,"o":24.08,"t":"2026-05-22T04:00:00Z","v":51548,"vw":23.815736},{"c":22.03,"h":23.47,"l":22,"n":1380,"o":23.47,"t":"2026-05-26T04:00:00Z","v":86289,"vw":22.599887},{"c":21.8,"h":22.33,"l":21.6475,"n":1073,"o":21.87,"t":"2026-05-27T04:00:00Z","v":86390,"vw":21.950486},{"c":22.48,"h":22.48,"l":20.33,"n":846,"o":21,"t":"2026-05-28T04:00:00Z","v":79673,"vw":21.524628},{"c":23.11,"h":23.31,"l":22.07,"n":922,"o":22.09,"t":"2026-05-29T04:00:00Z","v":71410,"vw":22.669787},{"c":21.8,"h":22.59,"l":21.66,"n":1096,"o":22.59,"t":"2026-06-01T04:00:00Z","v":66934,"vw":22.129673},{"c":21.22,"h":21.5856,"l":20.6746,"n":1124,"o":21.45,"t":"2026-06-02T04:00:00Z","v":71963,"vw":21.06367},{"c":19.14,"h":20.91,"l":19.075,"n":2456,"o":20.91,"t":"2026-06-03T04:00:00Z","v":266170,"vw":19.744694},{"c":18.84,"h":19.62,"l":18.5799,"n":1077,"o":18.73,"t":"2026-06-04T04:00:00Z","v":106927,"vw":19.082601},{"c":16.71,"h":18.41,"l":16.4,"n":1933,"o":18.41,"t":"2026-06-05T04:00:00Z","v":146095,"vw":17.32593},{"c":17.34,"h":17.61,"l":17.09,"n":1021,"o":17.61,"t":"2026-06-08T04:00:00Z","v":102476,"vw":17.234209},{"c":17.03,"h":18.13,"l":16.27,"n":1426,"o":17.09,"t":"2026-06-09T04:00:00Z","v":269532,"vw":16.833152},{"c":16.67,"h":17.52,"l":16.56,"n":1290,"o":16.65,"t":"2026-06-10T04:00:00Z","v":137910,"vw":16.997639},{"c":17.11,"h":17.14,"l":16.32,"n":670,"o":16.48,"t":"2026-06-11T04:00:00Z","v":72293,"vw":16.832928},{"c":16.17,"h":17,"l":16.12,"n":1402,"o":17,"t":"2026-06-12T04:00:00Z","v":224282,"vw":16.37544},{"c":16.91,"h":17.68,"l":16.88,"n":1015,"o":16.88,"t":"2026-06-15T04:00:00Z","v":240415,"vw":17.21795},{"c":16.5579,"h":17.025,"l":16.37,"n":879,"o":17,"t":"2026-06-16T04:00:00Z","v":161402,"vw":16.64881},{"c":16.88,"h":17.45,"l":16.4,"n":637,"o":16.55,"t":"2026-06-17T04:00:00Z","v":52606,"vw":16.930852},{"c":16.55,"h":16.6499,"l":15.89,"n":1028,"o":16.5,"t":"2026-06-18T04:00:00Z","v":65700,"vw":16.191308},{"c":16.44,"h":17.14,"l":16.2001,"n":945,"o":16.5,"t":"2026-06-22T04:00:00Z","v":90513,"vw":16.540288},{"c":15.58,"h":16.095,"l":15.5,"n":1174,"o":15.65,"t":"2026-06-23T04:00:00Z","v":81954,"vw":15.729951},{"c":14.91,"h":15.6523,"l":14.601,"n":1351,"o":15.61,"t":"2026-06-24T04:00:00Z","v":99190,"vw":15.028931},{"c":14.25,"h":14.77,"l":13.89,"n":1018,"o":14.77,"t":"2026-06-25T04:00:00Z","v":68810,"vw":14.283235},{"c":14.87,"h":15.05,"l":13.86,"n":952,"o":13.86,"t":"2026-06-26T04:00:00Z","v":63760,"vw":14.801185},{"c":15.24,"h":15.31,"l":14.775,"n":797,"o":15.31,"t":"2026-06-29T04:00:00Z","v":34832,"vw":15.018057},{"c":13.21,"h":14.91,"l":13.145,"n":1747,"o":14.85,"t":"2026-06-30T04:00:00Z","v":141606,"vw":13.610927},{"c":13,"h":13.82,"l":13,"n":1196,"o":13.19,"t":"2026-07-01T04:00:00Z","v":125278,"vw":13.44631},{"c":13.29,"h":14.1,"l":13,"n":633,"o":13,"t":"2026-07-02T04:00:00Z","v":55686,"vw":13.651017},{"c":14.11,"h":14.23,"l":13.085,"n":890,"o":13.25,"t":"2026-07-06T04:00:00Z","v":59732,"vw":13.777268},{"c":13.56,"h":14.01,"l":13.4,"n":910,"o":13.96,"t":"2026-07-07T04:00:00Z","v":47281,"vw":13.553475},{"c":13.35,"h":13.36,"l":12.94,"n":1084,"o":13.2,"t":"2026-07-08T04:00:00Z","v":44074,"vw":13.189344},{"c":13.44,"h":13.44,"l":12.75,"n":913,"o":13.26,"t":"2026-07-09T04:00:00Z","v":28284,"vw":13.044529},{"c":13.56,"h":14.39,"l":13.3257,"n":823,"o":14.21,"t":"2026-07-10T04:00:00Z","v":58091,"vw":13.803947},{"c":13.01,"h":13.5,"l":12.96,"n":891,"o":13.31,"t":"2026-07-13T04:00:00Z","v":53668,"vw":13.117254},{"c":13,"h":13.1499,"l":12.48,"n":747,"o":12.71,"t":"2026-07-14T04:00:00Z","v":43953,"vw":12.786679},{"c":13.55,"h":13.67,"l":13.15,"n":692,"o":13.38,"t":"2026-07-15T04:00:00Z","v":44922,"vw":13.458215},{"c":12.56,"h":13.21,"l":12.41,"n":701,"o":13.21,"t":"2026-07-16T04:00:00Z","v":36818,"vw":12.716976},{"c":12.54,"h":12.8,"l":12.12,"n":736,"o":12.14,"t":"2026-07-17T04:00:00Z","v":43464,"vw":12.477295},{"c":13.18,"h":13.5,"l":12.565,"n":560,"o":12.58,"t":"2026-07-20T04:00:00Z","v":38230,"vw":12.849621},{"c":14.33,"h":14.58,"l":13.79,"n":593,"o":13.79,"t":"2026-07-21T04:00:00Z","v":58184,"vw":14.145048},{"c":13.3327,"h":14.08,"l":13.3,"n":625,"o":13.81,"t":"2026-07-22T04:00:00Z","v":42524,"vw":13.703803},{"c":12.57,"h":13.03,"l":12.47,"n":653,"o":13.03,"t":"2026-07-23T04:00:00Z","v":43228,"vw":12.647383},{"c":12.53,"h":12.6,"l":12.35,"n":600,"o":12.36,"t":"2026-07-24T04:00:00Z","v":22005,"vw":12.462548},{"c":12.92,"h":13.1,"l":12.5,"n":586,"o":12.57,"t":"2026-07-27T04:00:00Z","v":72460,"vw":12.677858},{"c":12.84,"h":13.01,"l":12.32,"n":433,"o":12.47,"t":"2026-07-28T04:00:00Z","v":29968,"vw":12.635977},{"c":12.36,"h":12.77,"l":12.235,"n":690,"o":12.71,"t":"2026-07-29T04:00:00Z","v":43997,"vw":12.55087},{"c":12.49,"h":12.55,"l":12.12,"n":462,"o":12.24,"t":"2026-07-30T04:00:00Z","v":23235,"vw":12.248877},{"c":12.4,"h":12.49,"l":11.7491,"n":824,"o":12.42,"t":"2026-07-31T04:00:00Z","v":53748,"vw":12.132483},{"c":12.0784,"h":12.21,"l":11.7,"n":745,"o":11.88,"t":"2026-08-03T04:00:00Z","v":45861,"vw":11.935351},{"c":12.64,"h":12.75,"l":12.09,"n":520,"o":12.1,"t":"2026-08-04T04:00:00Z","v":37725,"vw":12.557676},{"c":12.59,"h":12.6099,"l":11.96,"n":756,"o":12.39,"t":"2026-08-05T04:00:00Z","v":83159,"vw":12.295981},{"c":12.3003,"h":12.615,"l":11.9,"n":847,"o":11.98,"t":"2026-08-06T04:00:00Z","v":156244,"vw":12.449676},{"c":12.72,"h":12.945,"l":12.475,"n":615,"o":12.64,"t":"2026-08-07T04:00:00Z","v":47408,"vw":12.701754},{"c":12.7,"h":12.86,"l":12.41,"n":669,"o":12.86,"t":"2026-08-10T04:00:00Z","v":48174,"vw":12.577302},{"c":13.3138,"h":13.645,"l":12.94,"n":685,"o":12.96,"t":"2026-08-11T04:00:00Z","v":74262,"vw":13.328434},{"c":13.3597,"h":13.56,"l":13.04,"n":611,"o":13.56,"t":"2026-08-12T04:00:00Z","v":63976,"vw":13.299825},{"c":13.6423,"h":13.7206,"l":13,"n":459,"o":13.11,"t":"2026-08-13T04:00:00Z","v":44426,"vw":13.257649},{"c":13.17,"h":13.59,"l":13.17,"n":781,"o":13.59,"t":"2026-08-14T04:00:00Z","v":44374,"vw":13.23578},{"c":13.5136,"h":13.625,"l":13.01,"n":503,"o":13.01,"t":"2026-08-17T04:00:00Z","v":41702,"vw":13.476303},{"c":13.1482,"h":13.31,"l":13.0935,"n":536,"o":13.31,"t":"2026-08-18T04:00:00Z","v":34884,"vw":13.175998},{"c":14.005,"h":14.3709,"l":13.47,"n":740,"o":13.47,"t":"2026-08-19T04:00:00Z","v":145955,"vw":13.987474},{"c":14.58,"h":14.74,"l":13.84,"n":740,"o":14.52,"t":"2026-08-20T04:00:00Z","v":85066,"vw":14.320161},{"c":15.2122,"h":15.965,"l":14.92,"n":822,"o":15.22,"t":"2026-08-21T04:00:00Z","v":72917,"vw":15.387789},{"c":15.31,"h":16.07,"l":15.13,"n":919,"o":15.56,"t":"2026-08-24T04:00:00Z","v":107592,"vw":15.463971},{"c":15.66,"h":15.95,"l":14.8,"n":670,"o":14.8,"t":"2026-08-25T04:00:00Z","v":85147,"vw":15.523251},{"c":15.45,"h":15.8486,"l":15.1001,"n":971,"o":15.59,"t":"2026-08-26T04:00:00Z","v":131020,"vw":15.470666},{"c":15.7177,"h":15.96,"l":15.26,"n":689,"o":15.57,"t":"2026-08-27T04:00:00Z","v":79556,"vw":15.717061},{"c":14.97,"h":15.5699,"l":14.8,"n":1076,"o":15.55,"t":"2026-08-28T04:00:00Z","v":70292,"vw":15.151034},{"c":15.98,"h":16,"l":14.8,"n":995,"o":14.8,"t":"2026-08-31T04:00:00Z","v":71399,"vw":15.293966},{"c":15.2073,"h":15.63,"l":15,"n":893,"o":15.58,"t":"2026-09-01T04:00:00Z","v":75281,"vw":15.270295},{"c":15.19,"h":15.28,"l":14.71,"n":766,"o":15.02,"t":"2026-09-02T04:00:00Z","v":106121,"vw":15.105027},{"c":16.6448,"h":16.66,"l":15.25,"n":1092,"o":15.25,"t":"2026-09-03T04:00:00Z","v":178621,"vw":16.174875},{"c":16.54,"h":16.54,"l":15.85,"n":951,"o":15.85,"t":"2026-09-04T04:00:00Z","v":122907,"vw":16.180337},{"c":15.63,"h":16.24,"l":15.62,"n":1348,"o":16.06,"t":"2026-09-08T04:00:00Z","v":185722,"vw":15.917021},{"c":15.28,"h":16.11,"l":15.25,"n":1498,"o":16.11,"t":"2026-09-09T04:00:00Z","v":256920,"vw":15.60299},{"c":14.56,"h":14.845,"l":14.4,"n":1041,"o":14.5,"t":"2026-09-10T04:00:00Z","v":119309,"vw":14.679369},{"c":14.62,"h":15.2999,"l":14.52,"n":889,"o":14.84,"t":"2026-09-11T04:00:00Z","v":67723,"vw":14.890923},{"c":15.5,"h":15.5,"l":14.7,"n":914,"o":14.88,"t":"2026-09-14T04:00:00Z","v":133915,"vw":15.124687},{"c":13.99,"h":14.95,"l":13.7805,"n":2000,"o":14.88,"t":"2026-09-15T04:00:00Z","v":294402,"vw":14.313607},{"c":13.26,"h":13.935,"l":12.9,"n":2588,"o":13.91,"t":"2026-09-16T04:00:00Z","v":332109,"vw":13.312086},{"c":13.47,"h":13.79,"l":13.0201,"n":908,"o":13.27,"t":"2026-09-17T04:00:00Z","v":167178,"vw":13.356983},{"c":14.57,"h":14.595,"l":14.0128,"n":1257,"o":14.02,"t":"2026-09-18T04:00:00Z","v":152416,"vw":14.425755},{"c":14.75,"h":15.5,"l":14.67,"n":1283,"o":15.23,"t":"2026-09-21T04:00:00Z","v":148008,"vw":14.943146},{"c":14.84,"h":15.19,"l":14.65,"n":858,"o":15.15,"t":"2026-09-22T04:00:00Z","v":122419,"vw":14.841585},{"c":14.58,"h":15.14,"l":14.54,"n":1305,"o":14.73,"t":"2026-09-23T04:00:00Z","v":210498,"vw":14.680308},{"c":14.42,"h":14.6,"l":14.2,"n":2178,"o":14.27,"t":"2026-09-24T04:00:00Z","v":104507,"vw":14.339842},{"c":14.16,"h":14.55,"l":13.9501,"n":1559,"o":14.55,"t":"2026-09-25T04:00:00Z","v":162251,"vw":14.066075},{"c":13.75,"h":13.9666,"l":13.58,"n":1315,"o":13.95,"t":"2026-09-28T04:00:00Z","v":116039,"vw":13.760744},{"c":13.49,"h":13.84,"l":13.37,"n":1035,"o":13.84,"t":"2026-09-29T04:00:00Z","v":81875,"vw":13.561935},{"c":13.28,"h":13.72,"l":13.208,"n":1111,"o":13.72,"t":"2026-09-30T04:00:00Z","v":113059,"vw":13.361306},{"c":13.21,"h":13.33,"l":12.91,"n":703,"o":12.91,"t":"2026-10-01T04:00:00Z","v":71525,"vw":13.101258},{"c":12.83,"h":13.805,"l":12.74,"n":1737,"o":13.63,"t":"2026-10-02T04:00:00Z","v":152368,"vw":13.217013},{"c":13.3,"h":13.4,"l":13.05,"n":776,"o":13.13,"t":"2026-10-05T04:00:00Z","v":84314,"vw":13.203152},{"c":13.3,"h":13.6,"l":13.18,"n":786,"o":13.18,"t":"2026-10-06T04:00:00Z","v":81245,"vw":13.424328},{"c":12.98,"h":13.03,"l":12.75,"n":1130,"o":12.9,"t":"2026-10-07T04:00:00Z","v":134232,"vw":12.871148},{"c":12.86,"h":12.87,"l":12.5,"n":881,"o":12.57,"t":"2026-10-08T04:00:00Z","v":113406,"vw":12.649931},{"c":13.12,"h":13.415,"l":12.7001,"n":987,"o":12.73,"t":"2026-10-09T04:00:00Z","v":84684,"vw":13.108568},{"c":13.08,"h":13.245,"l":12.85,"n":644,"o":13.08,"t":"2026-10-12T04:00:00Z","v":48073,"vw":13.005725},{"c":13.16,"h":13.17,"l":12.845,"n":471,"o":13.07,"t":"2026-10-13T04:00:00Z","v":64090,"vw":13.020354},{"c":12.55,"h":13.05,"l":12.2824,"n":1193,"o":12.8,"t":"2026-10-14T04:00:00Z","v":110304,"vw":12.509394},{"c":13.37,"h":13.39,"l":11.69,"n":1091,"o":11.74,"t":"2026-10-15T04:00:00Z","v":94762,"vw":12.6117},{"c":12.6,"h":13.3887,"l":12.4101,"n":897,"o":13.1454,"t":"2026-10-16T04:00:00Z","v":80575,"vw":12.877818},{"c":12.61,"h":12.89,"l":12.5,"n":542,"o":12.89,"t":"2026-10-19T04:00:00Z","v":56022,"vw":12.608364},{"c":13.14,"h":13.19,"l":12.5,"n":633,"o":12.5,"t":"2026-10-20T04:00:00Z","v":49653,"vw":13.009974},{"c":13.5,"h":13.86,"l":13.16,"n":747,"o":13.36,"t":"2026-10-21T04:00:00Z","v":94440,"vw":13.596575}],"volatilityBars":[{"c":14.84,"h":14.9,"l":14.6,"n":28,"o":14.9,"t":"2026-09-21T08:00:00Z","v":1848,"vw":14.781257},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-09-21T08:30:00Z","v":644,"vw":14.89},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-09-21T08:45:00Z","v":386,"vw":14.9},{"c":15.29,"h":15.3,"l":15.29,"n":5,"o":15.3,"t":"2026-09-21T13:00:00Z","v":700,"vw":15.292126},{"c":15.22,"h":15.255,"l":15.22,"n":6,"o":15.255,"t":"2026-09-21T13:15:00Z","v":806,"vw":15.24125},{"c":15.095,"h":15.5,"l":15.095,"n":145,"o":15.23,"t":"2026-09-21T13:30:00Z","v":22935,"vw":15.261109},{"c":14.98,"h":15.16,"l":14.98,"n":130,"o":15.07,"t":"2026-09-21T13:45:00Z","v":14084,"vw":15.043339},{"c":14.955,"h":14.955,"l":14.9,"n":48,"o":14.95,"t":"2026-09-21T14:00:00Z","v":4418,"vw":14.929102},{"c":15.05,"h":15.07,"l":14.9382,"n":35,"o":14.9761,"t":"2026-09-21T14:15:00Z","v":12039,"vw":15.0102},{"c":14.955,"h":15.05,"l":14.88,"n":40,"o":15,"t":"2026-09-21T14:30:00Z","v":9712,"vw":15.006654},{"c":14.85,"h":14.96,"l":14.85,"n":17,"o":14.96,"t":"2026-09-21T14:45:00Z","v":9862,"vw":14.900514},{"c":14.8882,"h":14.9536,"l":14.8568,"n":12,"o":14.91,"t":"2026-09-21T15:00:00Z","v":2455,"vw":14.909612},{"c":14.86,"h":14.94,"l":14.86,"n":27,"o":14.9327,"t":"2026-09-21T15:15:00Z","v":3645,"vw":14.891334},{"c":14.78,"h":14.9042,"l":14.76,"n":56,"o":14.885,"t":"2026-09-21T15:30:00Z","v":6019,"vw":14.821719},{"c":14.78,"h":14.815,"l":14.78,"n":30,"o":14.8,"t":"2026-09-21T15:45:00Z","v":4040,"vw":14.787518},{"c":14.91,"h":14.92,"l":14.67,"n":106,"o":14.805,"t":"2026-09-21T16:00:00Z","v":18077,"vw":14.737378},{"c":14.9199,"h":14.9199,"l":14.8,"n":13,"o":14.8,"t":"2026-09-21T16:15:00Z","v":1780,"vw":14.83908},{"c":14.82,"h":14.85,"l":14.82,"n":8,"o":14.85,"t":"2026-09-21T16:30:00Z","v":511,"vw":14.83},{"c":14.75,"h":14.75,"l":14.75,"n":5,"o":14.75,"t":"2026-09-21T16:45:00Z","v":173,"vw":14.75},{"c":14.8,"h":14.805,"l":14.8,"n":6,"o":14.8,"t":"2026-09-21T17:00:00Z","v":1592,"vw":14.800597},{"c":14.89,"h":14.89,"l":14.75,"n":12,"o":14.8584,"t":"2026-09-21T17:15:00Z","v":8148,"vw":14.841724},{"c":14.8087,"h":14.86,"l":14.805,"n":11,"o":14.805,"t":"2026-09-21T17:30:00Z","v":1248,"vw":14.814475},{"c":14.72,"h":14.8,"l":14.6801,"n":17,"o":14.74,"t":"2026-09-21T17:45:00Z","v":5976,"vw":14.704397},{"c":14.7156,"h":14.7156,"l":14.7156,"n":2,"o":14.7156,"t":"2026-09-21T18:00:00Z","v":767,"vw":14.7156},{"c":14.79,"h":14.79,"l":14.79,"n":5,"o":14.79,"t":"2026-09-21T18:15:00Z","v":304,"vw":14.79},{"c":14.78,"h":14.81,"l":14.7694,"n":16,"o":14.79,"t":"2026-09-21T18:30:00Z","v":2361,"vw":14.794018},{"c":14.8154,"h":14.8154,"l":14.75,"n":5,"o":14.75,"t":"2026-09-21T18:45:00Z","v":354,"vw":14.784008},{"c":14.8375,"h":14.8375,"l":14.8,"n":6,"o":14.8,"t":"2026-09-21T19:00:00Z","v":1456,"vw":14.831838},{"c":14.83,"h":14.83,"l":14.75,"n":13,"o":14.8,"t":"2026-09-21T19:15:00Z","v":1298,"vw":14.797397},{"c":14.9373,"h":14.95,"l":14.7638,"n":12,"o":14.7638,"t":"2026-09-21T19:30:00Z","v":1239,"vw":14.889265},{"c":14.765,"h":14.92,"l":14.745,"n":20,"o":14.92,"t":"2026-09-21T19:45:00Z","v":1828,"vw":14.850167},{"c":14.75,"h":14.75,"l":14.75,"n":6,"o":14.75,"t":"2026-09-21T20:00:00Z","v":796,"vw":14.75},{"c":14.95,"h":14.99,"l":14.95,"n":8,"o":14.99,"t":"2026-09-21T22:15:00Z","v":430,"vw":14.972222},{"c":14.42,"h":14.5,"l":14.42,"n":28,"o":14.46,"t":"2026-09-22T08:00:00Z","v":2396,"vw":14.457178},{"c":14.69,"h":14.69,"l":14.69,"n":6,"o":14.69,"t":"2026-09-22T10:45:00Z","v":407,"vw":14.69},{"c":15,"h":15,"l":14.99,"n":4,"o":14.99,"t":"2026-09-22T11:15:00Z","v":796,"vw":14.995714},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-09-22T11:30:00Z","v":300,"vw":15.05},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-22T12:00:00Z","v":495,"vw":14.83},{"c":15.02,"h":15.02,"l":15,"n":4,"o":15,"t":"2026-09-22T13:15:00Z","v":600,"vw":15.006689},{"c":14.85,"h":15.19,"l":14.8,"n":59,"o":15.15,"t":"2026-09-22T13:30:00Z","v":8810,"vw":15.005565},{"c":14.88,"h":15.0399,"l":14.82,"n":21,"o":14.89,"t":"2026-09-22T13:45:00Z","v":3848,"vw":14.967286},{"c":14.865,"h":14.95,"l":14.8,"n":44,"o":14.85,"t":"2026-09-22T14:00:00Z","v":7388,"vw":14.833295},{"c":14.786,"h":14.83,"l":14.78,"n":15,"o":14.83,"t":"2026-09-22T14:15:00Z","v":2282,"vw":14.802111},{"c":14.71,"h":14.82,"l":14.71,"n":58,"o":14.79,"t":"2026-09-22T14:30:00Z","v":19596,"vw":14.763857},{"c":14.68,"h":14.68,"l":14.65,"n":9,"o":14.65,"t":"2026-09-22T14:45:00Z","v":1273,"vw":14.674941},{"c":14.75,"h":14.78,"l":14.69,"n":24,"o":14.73,"t":"2026-09-22T15:00:00Z","v":3700,"vw":14.736702},{"c":14.82,"h":14.83,"l":14.77,"n":15,"o":14.77,"t":"2026-09-22T15:15:00Z","v":18582,"vw":14.826184},{"c":14.7825,"h":14.815,"l":14.7825,"n":6,"o":14.815,"t":"2026-09-22T15:30:00Z","v":1620,"vw":14.784531},{"c":14.78,"h":14.85,"l":14.78,"n":25,"o":14.84,"t":"2026-09-22T15:45:00Z","v":4020,"vw":14.837309},{"c":14.7742,"h":14.78,"l":14.7742,"n":5,"o":14.78,"t":"2026-09-22T16:00:00Z","v":869,"vw":14.778326},{"c":14.765,"h":14.765,"l":14.765,"n":2,"o":14.765,"t":"2026-09-22T16:15:00Z","v":101,"vw":14.765},{"c":14.7836,"h":14.7836,"l":14.7836,"n":2,"o":14.7836,"t":"2026-09-22T16:30:00Z","v":501,"vw":14.7836},{"c":14.82,"h":14.85,"l":14.76,"n":9,"o":14.76,"t":"2026-09-22T17:00:00Z","v":1016,"vw":14.82006},{"c":14.85,"h":14.875,"l":14.85,"n":10,"o":14.85,"t":"2026-09-22T17:15:00Z","v":1521,"vw":14.867483},{"c":14.9,"h":14.9,"l":14.87,"n":9,"o":14.87,"t":"2026-09-22T17:30:00Z","v":1334,"vw":14.893045},{"c":14.92,"h":14.97,"l":14.92,"n":21,"o":14.93,"t":"2026-09-22T17:45:00Z","v":10012,"vw":14.9321},{"c":14.7736,"h":14.9,"l":14.7736,"n":15,"o":14.9,"t":"2026-09-22T18:00:00Z","v":4202,"vw":14.875739},{"c":14.85,"h":14.855,"l":14.72,"n":29,"o":14.81,"t":"2026-09-22T18:15:00Z","v":12273,"vw":14.780537},{"c":14.82,"h":14.9,"l":14.82,"n":9,"o":14.9,"t":"2026-09-22T18:30:00Z","v":920,"vw":14.875319},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-09-22T18:45:00Z","v":200,"vw":14.94},{"c":14.92,"h":14.99,"l":14.92,"n":10,"o":14.94,"t":"2026-09-22T19:00:00Z","v":1063,"vw":14.958},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-09-22T19:15:00Z","v":1441,"vw":14.94},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-09-22T19:30:00Z","v":146,"vw":14.91},{"c":14.88,"h":14.92,"l":14.88,"n":7,"o":14.92,"t":"2026-09-22T19:45:00Z","v":2373,"vw":14.903894},{"c":14.84,"h":14.84,"l":14.84,"n":6,"o":14.84,"t":"2026-09-22T20:00:00Z","v":123,"vw":14.84},{"c":15.02,"h":15.02,"l":15.01,"n":6,"o":15.01,"t":"2026-09-22T20:30:00Z","v":1000,"vw":15.011845},{"c":15.0199,"h":15.0199,"l":15.0199,"n":1,"o":15.0199,"t":"2026-09-22T21:15:00Z","v":1000,"vw":15.0199},{"c":14.8425,"h":14.8425,"l":14.8425,"n":1,"o":14.8425,"t":"2026-09-22T21:45:00Z","v":500,"vw":14.8425},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-09-22T23:00:00Z","v":191,"vw":15.02},{"c":15.01,"h":15.02,"l":15.01,"n":2,"o":15.02,"t":"2026-09-22T23:15:00Z","v":271,"vw":15.01369},{"c":14.75,"h":14.75,"l":14.75,"n":6,"o":14.75,"t":"2026-09-23T08:45:00Z","v":776,"vw":14.75},{"c":14.96,"h":14.98,"l":14.89,"n":6,"o":14.98,"t":"2026-09-23T11:00:00Z","v":2073,"vw":14.924486},{"c":14.75,"h":14.77,"l":14.75,"n":9,"o":14.77,"t":"2026-09-23T11:15:00Z","v":475,"vw":14.763985},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-23T12:00:00Z","v":500,"vw":14.8},{"c":14.79,"h":14.79,"l":14.6,"n":32,"o":14.67,"t":"2026-09-23T12:45:00Z","v":7675,"vw":14.646283},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-09-23T13:00:00Z","v":302,"vw":14.96},{"c":14.6008,"h":14.6008,"l":14.6008,"n":1,"o":14.6008,"t":"2026-09-23T13:15:00Z","v":1000,"vw":14.6008},{"c":15.0966,"h":15.14,"l":14.73,"n":92,"o":14.73,"t":"2026-09-23T13:30:00Z","v":15356,"vw":15.02312},{"c":14.87,"h":15.07,"l":14.84,"n":39,"o":15.07,"t":"2026-09-23T13:45:00Z","v":5392,"vw":14.922404},{"c":14.655,"h":14.85,"l":14.655,"n":43,"o":14.85,"t":"2026-09-23T14:00:00Z","v":3070,"vw":14.747929},{"c":14.6,"h":14.6651,"l":14.59,"n":37,"o":14.6651,"t":"2026-09-23T14:15:00Z","v":5397,"vw":14.609046},{"c":14.65,"h":14.72,"l":14.56,"n":43,"o":14.6,"t":"2026-09-23T14:30:00Z","v":13537,"vw":14.672585},{"c":14.67,"h":14.67,"l":14.58,"n":33,"o":14.66,"t":"2026-09-23T14:45:00Z","v":3028,"vw":14.617763},{"c":14.7,"h":14.72,"l":14.67,"n":32,"o":14.67,"t":"2026-09-23T15:00:00Z","v":4839,"vw":14.698635},{"c":14.6923,"h":14.71,"l":14.67,"n":19,"o":14.7,"t":"2026-09-23T15:15:00Z","v":4402,"vw":14.689847},{"c":14.76,"h":14.76,"l":14.67,"n":25,"o":14.69,"t":"2026-09-23T15:30:00Z","v":13161,"vw":14.700252},{"c":14.69,"h":14.7032,"l":14.655,"n":29,"o":14.67,"t":"2026-09-23T15:45:00Z","v":9992,"vw":14.671998},{"c":14.67,"h":14.68,"l":14.63,"n":27,"o":14.67,"t":"2026-09-23T16:00:00Z","v":2757,"vw":14.656795},{"c":14.695,"h":14.71,"l":14.67,"n":29,"o":14.69,"t":"2026-09-23T16:15:00Z","v":5762,"vw":14.693175},{"c":14.71,"h":14.71,"l":14.705,"n":7,"o":14.705,"t":"2026-09-23T16:30:00Z","v":498,"vw":14.70888},{"c":14.62,"h":14.69,"l":14.62,"n":18,"o":14.69,"t":"2026-09-23T16:45:00Z","v":1696,"vw":14.635767},{"c":14.655,"h":14.655,"l":14.62,"n":9,"o":14.655,"t":"2026-09-23T17:00:00Z","v":3001,"vw":14.64778},{"c":14.67,"h":14.67,"l":14.62,"n":18,"o":14.62,"t":"2026-09-23T17:15:00Z","v":3140,"vw":14.658437},{"c":14.67,"h":14.68,"l":14.62,"n":12,"o":14.66,"t":"2026-09-23T17:30:00Z","v":3218,"vw":14.659775},{"c":14.7103,"h":14.74,"l":14.68,"n":14,"o":14.73,"t":"2026-09-23T17:45:00Z","v":6281,"vw":14.6929},{"c":14.665,"h":14.69,"l":14.65,"n":12,"o":14.69,"t":"2026-09-23T18:00:00Z","v":852,"vw":14.676039},{"c":14.63,"h":14.69,"l":14.63,"n":62,"o":14.69,"t":"2026-09-23T18:15:00Z","v":8198,"vw":14.653435},{"c":14.59,"h":14.6483,"l":14.59,"n":39,"o":14.62,"t":"2026-09-23T18:30:00Z","v":10336,"vw":14.606939},{"c":14.58,"h":14.63,"l":14.58,"n":30,"o":14.615,"t":"2026-09-23T18:45:00Z","v":7571,"vw":14.60441},{"c":14.6,"h":14.6,"l":14.55,"n":66,"o":14.6,"t":"2026-09-23T19:00:00Z","v":23847,"vw":14.577084},{"c":14.61,"h":14.61,"l":14.56,"n":17,"o":14.56,"t":"2026-09-23T19:15:00Z","v":3062,"vw":14.591554},{"c":14.575,"h":14.63,"l":14.575,"n":21,"o":14.605,"t":"2026-09-23T19:30:00Z","v":5441,"vw":14.590168},{"c":14.54,"h":14.58,"l":14.54,"n":63,"o":14.55,"t":"2026-09-23T19:45:00Z","v":10065,"vw":14.555945},{"c":14.58,"h":14.58,"l":14.57,"n":8,"o":14.58,"t":"2026-09-23T20:00:00Z","v":3702,"vw":14.579729},{"c":14.54,"h":14.87,"l":14.54,"n":6,"o":14.87,"t":"2026-09-23T20:15:00Z","v":300,"vw":14.709521},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-09-23T21:00:00Z","v":300,"vw":14.76},{"c":14.62,"h":14.65,"l":14.62,"n":3,"o":14.65,"t":"2026-09-23T21:15:00Z","v":300,"vw":14.633333},{"c":14.55,"h":14.75,"l":14.55,"n":9,"o":14.75,"t":"2026-09-23T21:30:00Z","v":1400,"vw":14.704615},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-09-23T21:45:00Z","v":278,"vw":14.6},{"c":14.6404,"h":14.68,"l":14.54,"n":12,"o":14.6,"t":"2026-09-23T22:15:00Z","v":9226,"vw":14.615777},{"c":14.68,"h":14.68,"l":14.67,"n":3,"o":14.68,"t":"2026-09-23T23:45:00Z","v":3982,"vw":14.679247},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-09-24T09:00:00Z","v":111,"vw":14.48},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-24T12:30:00Z","v":126,"vw":14.2},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-24T13:15:00Z","v":100,"vw":14.39},{"c":14.2,"h":14.6,"l":14.2,"n":1490,"o":14.27,"t":"2026-09-24T13:30:00Z","v":29434,"vw":14.280964},{"c":14.27,"h":14.27,"l":14.2,"n":31,"o":14.2,"t":"2026-09-24T13:45:00Z","v":1667,"vw":14.230621},{"c":14.3438,"h":14.3438,"l":14.25,"n":5,"o":14.265,"t":"2026-09-24T14:00:00Z","v":372,"vw":14.281432},{"c":14.3972,"h":14.3972,"l":14.3005,"n":8,"o":14.3005,"t":"2026-09-24T14:15:00Z","v":480,"vw":14.354916},{"c":14.4001,"h":14.55,"l":14.4001,"n":13,"o":14.445,"t":"2026-09-24T14:30:00Z","v":2820,"vw":14.436249},{"c":14.223,"h":14.4374,"l":14.223,"n":33,"o":14.4374,"t":"2026-09-24T14:45:00Z","v":3352,"vw":14.330755},{"c":14.3281,"h":14.3281,"l":14.22,"n":9,"o":14.22,"t":"2026-09-24T15:00:00Z","v":1131,"vw":14.277335},{"c":14.23,"h":14.2301,"l":14.23,"n":7,"o":14.2301,"t":"2026-09-24T15:15:00Z","v":705,"vw":14.230025},{"c":14.34,"h":14.36,"l":14.3,"n":17,"o":14.325,"t":"2026-09-24T15:30:00Z","v":3720,"vw":14.33297},{"c":14.36,"h":14.385,"l":14.3,"n":5,"o":14.3,"t":"2026-09-24T15:45:00Z","v":700,"vw":14.342143},{"c":14.21,"h":14.35,"l":14.21,"n":11,"o":14.35,"t":"2026-09-24T16:00:00Z","v":3164,"vw":14.276784},{"c":14.405,"h":14.405,"l":14.3342,"n":4,"o":14.3342,"t":"2026-09-24T16:15:00Z","v":608,"vw":14.357566},{"c":14.4411,"h":14.4411,"l":14.395,"n":8,"o":14.395,"t":"2026-09-24T16:30:00Z","v":2347,"vw":14.396978},{"c":14.42,"h":14.4241,"l":14.42,"n":4,"o":14.4241,"t":"2026-09-24T16:45:00Z","v":1224,"vw":14.423358},{"c":14.38,"h":14.38,"l":14.315,"n":9,"o":14.37,"t":"2026-09-24T17:00:00Z","v":880,"vw":14.34375},{"c":14.31,"h":14.31,"l":14.295,"n":5,"o":14.3,"t":"2026-09-24T17:15:00Z","v":1806,"vw":14.308587},{"c":14.31,"h":14.36,"l":14.31,"n":11,"o":14.355,"t":"2026-09-24T17:30:00Z","v":4225,"vw":14.318313},{"c":14.21,"h":14.37,"l":14.21,"n":28,"o":14.34,"t":"2026-09-24T17:45:00Z","v":6675,"vw":14.293736},{"c":14.315,"h":14.315,"l":14.29,"n":5,"o":14.29,"t":"2026-09-24T18:00:00Z","v":2590,"vw":14.309608},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-09-24T18:15:00Z","v":106,"vw":14.36},{"c":14.38,"h":14.48,"l":14.38,"n":41,"o":14.4,"t":"2026-09-24T18:30:00Z","v":6793,"vw":14.419217},{"c":14.43,"h":14.47,"l":14.38,"n":30,"o":14.38,"t":"2026-09-24T18:45:00Z","v":6331,"vw":14.431874},{"c":14.44,"h":14.4689,"l":14.44,"n":11,"o":14.4689,"t":"2026-09-24T19:00:00Z","v":6449,"vw":14.466763},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-09-24T19:30:00Z","v":150,"vw":14.49},{"c":14.43,"h":14.45,"l":14.43,"n":5,"o":14.445,"t":"2026-09-24T19:45:00Z","v":552,"vw":14.443636},{"c":14.42,"h":14.42,"l":14.42,"n":5,"o":14.42,"t":"2026-09-24T20:00:00Z","v":183,"vw":14.42},{"c":14.46,"h":14.47,"l":14.46,"n":9,"o":14.46,"t":"2026-09-24T20:15:00Z","v":11126,"vw":14.46018},{"c":14.35,"h":14.35,"l":14.29,"n":26,"o":14.29,"t":"2026-09-25T08:00:00Z","v":792,"vw":14.311667},{"c":14.32,"h":14.4,"l":14.32,"n":16,"o":14.4,"t":"2026-09-25T12:15:00Z","v":9397,"vw":14.378233},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-25T13:15:00Z","v":277,"vw":14.4},{"c":14.1,"h":14.55,"l":14.1,"n":137,"o":14.55,"t":"2026-09-25T13:30:00Z","v":10982,"vw":14.281103},{"c":14.1448,"h":14.1568,"l":14.06,"n":84,"o":14.1,"t":"2026-09-25T13:45:00Z","v":5437,"vw":14.105602},{"c":14.0083,"h":14.15,"l":14.0083,"n":77,"o":14.15,"t":"2026-09-25T14:00:00Z","v":12470,"vw":14.071046},{"c":14.08,"h":14.12,"l":14.075,"n":28,"o":14.08,"t":"2026-09-25T14:15:00Z","v":3717,"vw":14.092267},{"c":14.03,"h":14.07,"l":14.03,"n":27,"o":14.0569,"t":"2026-09-25T14:30:00Z","v":1636,"vw":14.053367},{"c":14.1098,"h":14.1098,"l":14.03,"n":32,"o":14.04,"t":"2026-09-25T14:45:00Z","v":3286,"vw":14.044295},{"c":14.07,"h":14.07,"l":14.06,"n":19,"o":14.06,"t":"2026-09-25T15:00:00Z","v":2498,"vw":14.061416},{"c":14.06,"h":14.08,"l":14.01,"n":50,"o":14.055,"t":"2026-09-25T15:15:00Z","v":14490,"vw":14.032308},{"c":14.005,"h":14.04,"l":14,"n":65,"o":14.04,"t":"2026-09-25T15:30:00Z","v":9252,"vw":14.017656},{"c":13.98,"h":13.98,"l":13.9558,"n":28,"o":13.9558,"t":"2026-09-25T15:45:00Z","v":6636,"vw":13.975551},{"c":14.1,"h":14.1,"l":13.9501,"n":41,"o":14,"t":"2026-09-25T16:00:00Z","v":8014,"vw":13.991808},{"c":14.1,"h":14.1,"l":13.96,"n":35,"o":13.96,"t":"2026-09-25T16:15:00Z","v":6736,"vw":14.031853},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-09-25T16:30:00Z","v":193,"vw":14.05},{"c":14.04,"h":14.0452,"l":14.04,"n":7,"o":14.0452,"t":"2026-09-25T16:45:00Z","v":2233,"vw":14.041455},{"c":14.07,"h":14.0997,"l":13.9871,"n":20,"o":13.9871,"t":"2026-09-25T17:00:00Z","v":4444,"vw":14.068335},{"c":14.05,"h":14.0999,"l":14.045,"n":7,"o":14.0999,"t":"2026-09-25T17:15:00Z","v":431,"vw":14.066351},{"c":14.1033,"h":14.11,"l":14.064,"n":5,"o":14.064,"t":"2026-09-25T17:30:00Z","v":437,"vw":14.097346},{"c":14.12,"h":14.12,"l":14.0432,"n":2,"o":14.0432,"t":"2026-09-25T17:45:00Z","v":2150,"vw":14.116428},{"c":14.07,"h":14.07,"l":13.9901,"n":5,"o":13.9901,"t":"2026-09-25T18:00:00Z","v":6095,"vw":14.003417},{"c":14.14,"h":14.14,"l":13.9808,"n":97,"o":14.04,"t":"2026-09-25T18:15:00Z","v":16197,"vw":14.027222},{"c":14.065,"h":14.065,"l":14.0177,"n":3,"o":14.0177,"t":"2026-09-25T18:30:00Z","v":600,"vw":14.049233},{"c":14.0401,"h":14.05,"l":14.04,"n":11,"o":14.04,"t":"2026-09-25T19:00:00Z","v":593,"vw":14.04202},{"c":14.04,"h":14.1489,"l":14.04,"n":47,"o":14.12,"t":"2026-09-25T19:15:00Z","v":11500,"vw":14.090254},{"c":14.1,"h":14.14,"l":14.1,"n":16,"o":14.12,"t":"2026-09-25T19:30:00Z","v":8197,"vw":14.132869},{"c":14.08,"h":14.08,"l":14.0001,"n":14,"o":14.0001,"t":"2026-09-25T19:45:00Z","v":1426,"vw":14.065787},{"c":13.95,"h":14.16,"l":13.95,"n":27,"o":14.16,"t":"2026-09-25T20:00:00Z","v":413,"vw":14.071017},{"c":14.12,"h":14.4,"l":14.12,"n":2,"o":14.4,"t":"2026-09-25T20:30:00Z","v":1100,"vw":14.145455},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-09-25T21:00:00Z","v":100,"vw":13.92},{"c":13.92,"h":13.92,"l":13.84,"n":4,"o":13.9,"t":"2026-09-25T21:15:00Z","v":1593,"vw":13.848794},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-09-25T21:45:00Z","v":302,"vw":13.9},{"c":13.91,"h":13.91,"l":13.91,"n":11,"o":13.91,"t":"2026-09-25T22:15:00Z","v":149,"vw":13.91},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-09-25T23:45:00Z","v":1800,"vw":13.95},{"c":13.78,"h":14.05,"l":13.78,"n":72,"o":13.85,"t":"2026-09-28T08:00:00Z","v":2362,"vw":13.902519},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-28T09:15:00Z","v":142,"vw":13.81},{"c":13.75,"h":13.77,"l":13.75,"n":18,"o":13.77,"t":"2026-09-28T11:00:00Z","v":386,"vw":13.756667},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-28T11:15:00Z","v":120,"vw":13.75},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-09-28T13:00:00Z","v":560,"vw":13.82},{"c":13.91,"h":13.94,"l":13.89,"n":8,"o":13.94,"t":"2026-09-28T13:15:00Z","v":1091,"vw":13.911694},{"c":13.8099,"h":13.9666,"l":13.65,"n":170,"o":13.95,"t":"2026-09-28T13:30:00Z","v":31153,"vw":13.80647},{"c":13.82,"h":13.87,"l":13.74,"n":98,"o":13.795,"t":"2026-09-28T13:45:00Z","v":19269,"vw":13.819658},{"c":13.75,"h":13.855,"l":13.75,"n":39,"o":13.84,"t":"2026-09-28T14:00:00Z","v":3867,"vw":13.82436},{"c":13.68,"h":13.78,"l":13.68,"n":47,"o":13.7799,"t":"2026-09-28T14:15:00Z","v":2736,"vw":13.728735},{"c":13.6,"h":13.68,"l":13.6,"n":53,"o":13.67,"t":"2026-09-28T14:30:00Z","v":5152,"vw":13.644344},{"c":13.6468,"h":13.65,"l":13.58,"n":49,"o":13.5801,"t":"2026-09-28T14:45:00Z","v":4013,"vw":13.619667},{"c":13.68,"h":13.68,"l":13.66,"n":8,"o":13.66,"t":"2026-09-28T15:00:00Z","v":1351,"vw":13.661538},{"c":13.5801,"h":13.68,"l":13.5801,"n":33,"o":13.66,"t":"2026-09-28T15:15:00Z","v":12008,"vw":13.607835},{"c":13.69,"h":13.7115,"l":13.61,"n":16,"o":13.61,"t":"2026-09-28T15:30:00Z","v":1525,"vw":13.674849},{"c":13.75,"h":13.75,"l":13.7017,"n":3,"o":13.7017,"t":"2026-09-28T15:45:00Z","v":203,"vw":13.725611},{"c":13.7101,"h":13.7101,"l":13.7101,"n":2,"o":13.7101,"t":"2026-09-28T16:00:00Z","v":110,"vw":13.7101},{"c":13.75,"h":13.75,"l":13.75,"n":3,"o":13.75,"t":"2026-09-28T16:15:00Z","v":536,"vw":13.75},{"c":13.85,"h":13.915,"l":13.85,"n":26,"o":13.85,"t":"2026-09-28T16:30:00Z","v":2365,"vw":13.867761},{"c":13.855,"h":13.855,"l":13.855,"n":4,"o":13.855,"t":"2026-09-28T17:00:00Z","v":1247,"vw":13.855},{"c":13.95,"h":13.96,"l":13.95,"n":5,"o":13.96,"t":"2026-09-28T17:15:00Z","v":421,"vw":13.9575},{"c":13.8744,"h":13.95,"l":13.8744,"n":4,"o":13.95,"t":"2026-09-28T18:00:00Z","v":757,"vw":13.924466},{"c":13.9,"h":13.935,"l":13.9,"n":5,"o":13.935,"t":"2026-09-28T18:15:00Z","v":1219,"vw":13.925573},{"c":13.85,"h":13.8987,"l":13.85,"n":17,"o":13.87,"t":"2026-09-28T18:30:00Z","v":1580,"vw":13.857463},{"c":13.75,"h":13.9,"l":13.75,"n":17,"o":13.9,"t":"2026-09-28T19:00:00Z","v":1489,"vw":13.792545},{"c":13.7292,"h":13.8,"l":13.7292,"n":22,"o":13.78,"t":"2026-09-28T19:15:00Z","v":4224,"vw":13.773643},{"c":13.7,"h":13.75,"l":13.7,"n":16,"o":13.72,"t":"2026-09-28T19:30:00Z","v":3431,"vw":13.711562},{"c":13.69,"h":13.771,"l":13.69,"n":32,"o":13.75,"t":"2026-09-28T19:45:00Z","v":4453,"vw":13.726363},{"c":14,"h":14,"l":13.75,"n":6,"o":13.75,"t":"2026-09-28T20:00:00Z","v":835,"vw":13.780084},{"c":13.75,"h":13.76,"l":13.75,"n":3,"o":13.76,"t":"2026-09-28T20:30:00Z","v":531,"vw":13.757547},{"c":13.75,"h":13.9,"l":13.75,"n":2,"o":13.9,"t":"2026-09-28T20:45:00Z","v":1100,"vw":13.886364},{"c":13.68,"h":13.75,"l":13.68,"n":10,"o":13.75,"t":"2026-09-29T11:00:00Z","v":328,"vw":13.713433},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-29T13:00:00Z","v":150,"vw":14.01},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-09-29T13:15:00Z","v":285,"vw":14},{"c":13.735,"h":13.84,"l":13.7,"n":73,"o":13.84,"t":"2026-09-29T13:30:00Z","v":2134,"vw":13.785551},{"c":13.675,"h":13.785,"l":13.675,"n":49,"o":13.74,"t":"2026-09-29T13:45:00Z","v":8726,"vw":13.739702},{"c":13.68,"h":13.7,"l":13.65,"n":28,"o":13.7,"t":"2026-09-29T14:00:00Z","v":4533,"vw":13.68417},{"c":13.6101,"h":13.645,"l":13.6101,"n":4,"o":13.645,"t":"2026-09-29T14:15:00Z","v":1254,"vw":13.630697},{"c":13.72,"h":13.7244,"l":13.67,"n":22,"o":13.695,"t":"2026-09-29T14:30:00Z","v":1829,"vw":13.706418},{"c":13.68,"h":13.71,"l":13.68,"n":5,"o":13.71,"t":"2026-09-29T14:45:00Z","v":401,"vw":13.692857},{"c":13.65,"h":13.66,"l":13.64,"n":9,"o":13.66,"t":"2026-09-29T15:00:00Z","v":1095,"vw":13.65},{"c":13.5219,"h":13.6558,"l":13.5219,"n":50,"o":13.6558,"t":"2026-09-29T15:15:00Z","v":4219,"vw":13.629326},{"c":13.59,"h":13.6,"l":13.59,"n":6,"o":13.6,"t":"2026-09-29T15:30:00Z","v":1695,"vw":13.599174},{"c":13.6,"h":13.605,"l":13.57,"n":10,"o":13.59,"t":"2026-09-29T15:45:00Z","v":1566,"vw":13.590464},{"c":13.575,"h":13.61,"l":13.54,"n":21,"o":13.5401,"t":"2026-09-29T16:00:00Z","v":2418,"vw":13.569399},{"c":13.57,"h":13.57,"l":13.5678,"n":4,"o":13.5678,"t":"2026-09-29T16:15:00Z","v":1704,"vw":13.569871},{"c":13.55,"h":13.58,"l":13.52,"n":32,"o":13.57,"t":"2026-09-29T16:30:00Z","v":3562,"vw":13.568847},{"c":13.5,"h":13.52,"l":13.5,"n":33,"o":13.52,"t":"2026-09-29T16:45:00Z","v":3009,"vw":13.504845},{"c":13.56,"h":13.57,"l":13.515,"n":22,"o":13.555,"t":"2026-09-29T17:00:00Z","v":5820,"vw":13.547876},{"c":13.55,"h":13.55,"l":13.49,"n":17,"o":13.52,"t":"2026-09-29T17:15:00Z","v":624,"vw":13.51875},{"c":13.47,"h":13.56,"l":13.47,"n":25,"o":13.56,"t":"2026-09-29T17:30:00Z","v":7435,"vw":13.497412},{"c":13.43,"h":13.48,"l":13.43,"n":31,"o":13.47,"t":"2026-09-29T17:45:00Z","v":5509,"vw":13.449163},{"c":13.455,"h":13.51,"l":13.45,"n":25,"o":13.46,"t":"2026-09-29T18:00:00Z","v":2931,"vw":13.477033},{"c":13.48,"h":13.5,"l":13.48,"n":5,"o":13.48,"t":"2026-09-29T18:15:00Z","v":835,"vw":13.4925},{"c":13.49,"h":13.49,"l":13.47,"n":4,"o":13.48,"t":"2026-09-29T18:30:00Z","v":467,"vw":13.482198},{"c":13.49,"h":13.5299,"l":13.49,"n":4,"o":13.5299,"t":"2026-09-29T18:45:00Z","v":1448,"vw":13.49855},{"c":13.51,"h":13.54,"l":13.47,"n":16,"o":13.5,"t":"2026-09-29T19:00:00Z","v":2207,"vw":13.506878},{"c":13.4101,"h":13.5,"l":13.4101,"n":14,"o":13.486,"t":"2026-09-29T19:15:00Z","v":2139,"vw":13.464935},{"c":13.37,"h":13.41,"l":13.37,"n":32,"o":13.41,"t":"2026-09-29T19:30:00Z","v":3805,"vw":13.39383},{"c":13.405,"h":13.48,"l":13.38,"n":19,"o":13.39,"t":"2026-09-29T19:45:00Z","v":4117,"vw":13.444622},{"c":13.49,"h":13.49,"l":13.49,"n":7,"o":13.49,"t":"2026-09-29T20:00:00Z","v":300,"vw":13.49},{"c":13.7,"h":13.7,"l":13.7,"n":5,"o":13.7,"t":"2026-09-29T23:30:00Z","v":104,"vw":13.7},{"c":13.49,"h":13.49,"l":13.49,"n":2,"o":13.49,"t":"2026-09-29T23:45:00Z","v":516,"vw":13.49},{"c":13.5,"h":13.61,"l":13.5,"n":4,"o":13.61,"t":"2026-09-30T08:00:00Z","v":368,"vw":13.562678},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-30T10:30:00Z","v":192,"vw":13.5},{"c":13.7981,"h":13.7981,"l":13.7981,"n":1,"o":13.7981,"t":"2026-09-30T11:45:00Z","v":200,"vw":13.7981},{"c":13.5683,"h":13.5683,"l":13.5,"n":2,"o":13.5,"t":"2026-09-30T12:00:00Z","v":200,"vw":13.53415},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-30T13:00:00Z","v":300,"vw":13.8},{"c":13.73,"h":13.73,"l":13.73,"n":7,"o":13.73,"t":"2026-09-30T13:15:00Z","v":296,"vw":13.73},{"c":13.475,"h":13.72,"l":13.4,"n":72,"o":13.72,"t":"2026-09-30T13:30:00Z","v":16538,"vw":13.477532},{"c":13.48,"h":13.52,"l":13.4303,"n":21,"o":13.4303,"t":"2026-09-30T13:45:00Z","v":1503,"vw":13.496276},{"c":13.44,"h":13.54,"l":13.44,"n":43,"o":13.465,"t":"2026-09-30T14:00:00Z","v":4908,"vw":13.487525},{"c":13.4492,"h":13.45,"l":13.4,"n":37,"o":13.43,"t":"2026-09-30T14:15:00Z","v":1035,"vw":13.4274},{"c":13.373,"h":13.43,"l":13.37,"n":35,"o":13.43,"t":"2026-09-30T14:30:00Z","v":2915,"vw":13.383187},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-09-30T14:45:00Z","v":427,"vw":13.35},{"c":13.37,"h":13.39,"l":13.31,"n":56,"o":13.35,"t":"2026-09-30T15:00:00Z","v":16419,"vw":13.365419},{"c":13.345,"h":13.38,"l":13.31,"n":40,"o":13.38,"t":"2026-09-30T15:15:00Z","v":4681,"vw":13.349386},{"c":13.35,"h":13.3736,"l":13.35,"n":17,"o":13.3736,"t":"2026-09-30T15:30:00Z","v":4790,"vw":13.357134},{"c":13.31,"h":13.34,"l":13.2659,"n":46,"o":13.33,"t":"2026-09-30T15:45:00Z","v":3053,"vw":13.299551},{"c":13.41,"h":13.41,"l":13.4,"n":7,"o":13.4008,"t":"2026-09-30T16:00:00Z","v":477,"vw":13.405246},{"c":13.34,"h":13.41,"l":13.33,"n":17,"o":13.41,"t":"2026-09-30T16:15:00Z","v":5375,"vw":13.404209},{"c":13.3584,"h":13.42,"l":13.3584,"n":7,"o":13.42,"t":"2026-09-30T16:30:00Z","v":2190,"vw":13.384009},{"c":13.385,"h":13.4599,"l":13.385,"n":3,"o":13.4599,"t":"2026-09-30T16:45:00Z","v":426,"vw":13.402624},{"c":13.34,"h":13.38,"l":13.34,"n":15,"o":13.38,"t":"2026-09-30T17:00:00Z","v":1481,"vw":13.354034},{"c":13.33,"h":13.3435,"l":13.33,"n":3,"o":13.3435,"t":"2026-09-30T17:15:00Z","v":601,"vw":13.33675},{"c":13.31,"h":13.35,"l":13.2703,"n":9,"o":13.35,"t":"2026-09-30T17:30:00Z","v":1468,"vw":13.301895},{"c":13.28,"h":13.29,"l":13.28,"n":3,"o":13.29,"t":"2026-09-30T17:45:00Z","v":372,"vw":13.284521},{"c":13.295,"h":13.295,"l":13.29,"n":10,"o":13.29,"t":"2026-09-30T18:00:00Z","v":502,"vw":13.29375},{"c":13.25,"h":13.3,"l":13.25,"n":16,"o":13.26,"t":"2026-09-30T18:15:00Z","v":3580,"vw":13.286891},{"c":13.26,"h":13.2736,"l":13.26,"n":26,"o":13.26,"t":"2026-09-30T18:30:00Z","v":18704,"vw":13.262338},{"c":13.305,"h":13.3289,"l":13.26,"n":9,"o":13.3289,"t":"2026-09-30T19:00:00Z","v":1531,"vw":13.274678},{"c":13.315,"h":13.35,"l":13.28,"n":12,"o":13.29,"t":"2026-09-30T19:15:00Z","v":2016,"vw":13.320592},{"c":13.346,"h":13.346,"l":13.346,"n":3,"o":13.346,"t":"2026-09-30T19:30:00Z","v":115,"vw":13.346},{"c":13.21,"h":13.34,"l":13.208,"n":71,"o":13.34,"t":"2026-09-30T19:45:00Z","v":3643,"vw":13.240204},{"c":13.19,"h":13.28,"l":13.19,"n":17,"o":13.28,"t":"2026-09-30T20:00:00Z","v":1343,"vw":13.235514},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-09-30T20:45:00Z","v":1201,"vw":13.35},{"c":13.28,"h":13.28,"l":13.28,"n":3,"o":13.28,"t":"2026-09-30T21:00:00Z","v":118,"vw":13.28},{"c":13.03,"h":13.03,"l":13.03,"n":3,"o":13.03,"t":"2026-09-30T21:45:00Z","v":567,"vw":13.03},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-09-30T23:45:00Z","v":4199,"vw":13.29},{"c":12.99,"h":13.12,"l":12.98,"n":45,"o":13.11,"t":"2026-10-01T08:00:00Z","v":6158,"vw":13.001613},{"c":13,"h":13,"l":13,"n":11,"o":13,"t":"2026-10-01T13:15:00Z","v":572,"vw":13},{"c":13.22,"h":13.2211,"l":12.91,"n":53,"o":12.91,"t":"2026-10-01T13:30:00Z","v":7259,"vw":13.012489},{"c":13.15,"h":13.225,"l":13.15,"n":23,"o":13.225,"t":"2026-10-01T13:45:00Z","v":7572,"vw":13.202401},{"c":13.18,"h":13.18,"l":13.0691,"n":27,"o":13.11,"t":"2026-10-01T14:00:00Z","v":3830,"vw":13.0902},{"c":13.06,"h":13.19,"l":13.06,"n":37,"o":13.19,"t":"2026-10-01T14:15:00Z","v":11333,"vw":13.090629},{"c":13.11,"h":13.16,"l":13.11,"n":7,"o":13.145,"t":"2026-10-01T14:30:00Z","v":2567,"vw":13.148458},{"c":13.1116,"h":13.1116,"l":13.0645,"n":8,"o":13.11,"t":"2026-10-01T14:45:00Z","v":1149,"vw":13.076069},{"c":13.115,"h":13.115,"l":13.05,"n":8,"o":13.115,"t":"2026-10-01T15:00:00Z","v":1164,"vw":13.077417},{"c":13.09,"h":13.2,"l":13.05,"n":10,"o":13.05,"t":"2026-10-01T15:15:00Z","v":3860,"vw":13.136747},{"c":13.05,"h":13.12,"l":13.05,"n":11,"o":13.12,"t":"2026-10-01T15:30:00Z","v":1519,"vw":13.069931},{"c":13.05,"h":13.05,"l":13.05,"n":7,"o":13.05,"t":"2026-10-01T15:45:00Z","v":2028,"vw":13.05},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-01T16:00:00Z","v":100,"vw":13.01},{"c":13,"h":13.065,"l":13,"n":14,"o":13.055,"t":"2026-10-01T16:15:00Z","v":3404,"vw":13.021986},{"c":13.065,"h":13.1,"l":13.065,"n":4,"o":13.09,"t":"2026-10-01T16:30:00Z","v":601,"vw":13.080834},{"c":13.025,"h":13.025,"l":12.99,"n":31,"o":13,"t":"2026-10-01T16:45:00Z","v":4047,"vw":13.00272},{"c":13.06,"h":13.1206,"l":13.04,"n":17,"o":13.04,"t":"2026-10-01T17:00:00Z","v":3392,"vw":13.076364},{"c":13.33,"h":13.33,"l":13.13,"n":8,"o":13.13,"t":"2026-10-01T17:15:00Z","v":1519,"vw":13.191667},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-01T17:30:00Z","v":201,"vw":13.22},{"c":13.22,"h":13.2827,"l":13.22,"n":3,"o":13.2827,"t":"2026-10-01T17:45:00Z","v":648,"vw":13.26194},{"c":13.14,"h":13.18,"l":13.14,"n":3,"o":13.18,"t":"2026-10-01T18:00:00Z","v":415,"vw":13.16},{"c":13.19,"h":13.19,"l":13.19,"n":3,"o":13.19,"t":"2026-10-01T18:30:00Z","v":301,"vw":13.19},{"c":13.2,"h":13.22,"l":13.18,"n":10,"o":13.205,"t":"2026-10-01T18:45:00Z","v":1539,"vw":13.20777},{"c":13.26,"h":13.26,"l":13.25,"n":6,"o":13.25,"t":"2026-10-01T19:00:00Z","v":724,"vw":13.25569},{"c":13.2094,"h":13.225,"l":13.2094,"n":5,"o":13.225,"t":"2026-10-01T19:15:00Z","v":589,"vw":13.218602},{"c":13.09,"h":13.2,"l":13.08,"n":7,"o":13.2,"t":"2026-10-01T19:45:00Z","v":969,"vw":13.146034},{"c":13.21,"h":13.21,"l":13.21,"n":6,"o":13.21,"t":"2026-10-01T20:00:00Z","v":414,"vw":13.21},{"c":13.24,"h":13.24,"l":13.24,"n":19,"o":13.24,"t":"2026-10-02T08:00:00Z","v":263,"vw":13.24},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-02T10:30:00Z","v":331,"vw":13.33},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-02T11:15:00Z","v":300,"vw":13.45},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-02T12:30:00Z","v":130,"vw":13.45},{"c":13.5988,"h":13.5988,"l":13.5988,"n":1,"o":13.5988,"t":"2026-10-02T13:15:00Z","v":100,"vw":13.5988},{"c":13.77,"h":13.805,"l":13.46,"n":105,"o":13.63,"t":"2026-10-02T13:30:00Z","v":26220,"vw":13.731906},{"c":13.39,"h":13.8,"l":13.3867,"n":51,"o":13.8,"t":"2026-10-02T13:45:00Z","v":13950,"vw":13.720237},{"c":13.5,"h":13.55,"l":13.45,"n":18,"o":13.45,"t":"2026-10-02T14:00:00Z","v":4281,"vw":13.489639},{"c":13.44,"h":13.51,"l":13.42,"n":13,"o":13.47,"t":"2026-10-02T14:15:00Z","v":10004,"vw":13.434383},{"c":13.44,"h":13.44,"l":13.3064,"n":30,"o":13.38,"t":"2026-10-02T14:30:00Z","v":2132,"vw":13.34987},{"c":13.2248,"h":13.4149,"l":13.2248,"n":20,"o":13.375,"t":"2026-10-02T14:45:00Z","v":2206,"vw":13.367725},{"c":13.155,"h":13.265,"l":13.05,"n":48,"o":13.265,"t":"2026-10-02T15:00:00Z","v":6538,"vw":13.171779},{"c":13.13,"h":13.15,"l":13.1,"n":7,"o":13.15,"t":"2026-10-02T15:15:00Z","v":1323,"vw":13.120833},{"c":13,"h":13.09,"l":13,"n":32,"o":13.07,"t":"2026-10-02T15:30:00Z","v":1446,"vw":13.04879},{"c":12.91,"h":13.0293,"l":12.91,"n":56,"o":13,"t":"2026-10-02T15:45:00Z","v":4741,"vw":12.988682},{"c":13,"h":13.06,"l":13,"n":19,"o":13.016,"t":"2026-10-02T16:00:00Z","v":2995,"vw":13.033587},{"c":13,"h":13.01,"l":12.9834,"n":30,"o":13.005,"t":"2026-10-02T16:30:00Z","v":6102,"vw":13.001457},{"c":12.97,"h":12.97,"l":12.97,"n":2,"o":12.97,"t":"2026-10-02T16:45:00Z","v":510,"vw":12.97},{"c":12.97,"h":13.0599,"l":12.97,"n":36,"o":13.0599,"t":"2026-10-02T17:00:00Z","v":7163,"vw":12.991698},{"c":12.9448,"h":13.01,"l":12.9448,"n":41,"o":12.99,"t":"2026-10-02T17:15:00Z","v":2499,"vw":12.963879},{"c":12.91,"h":12.96,"l":12.91,"n":36,"o":12.95,"t":"2026-10-02T17:30:00Z","v":2407,"vw":12.93669},{"c":12.92,"h":12.92,"l":12.91,"n":13,"o":12.915,"t":"2026-10-02T17:45:00Z","v":970,"vw":12.915561},{"c":12.92,"h":12.93,"l":12.9,"n":17,"o":12.915,"t":"2026-10-02T18:00:00Z","v":841,"vw":12.910724},{"c":12.875,"h":12.89,"l":12.875,"n":12,"o":12.89,"t":"2026-10-02T18:15:00Z","v":882,"vw":12.880328},{"c":12.85,"h":12.88,"l":12.85,"n":38,"o":12.88,"t":"2026-10-02T18:30:00Z","v":2274,"vw":12.859729},{"c":12.84,"h":12.85,"l":12.84,"n":28,"o":12.8401,"t":"2026-10-02T18:45:00Z","v":1074,"vw":12.841296},{"c":12.82,"h":12.86,"l":12.81,"n":13,"o":12.86,"t":"2026-10-02T19:00:00Z","v":1711,"vw":12.820291},{"c":12.795,"h":12.82,"l":12.74,"n":244,"o":12.82,"t":"2026-10-02T19:15:00Z","v":23994,"vw":12.785211},{"c":12.7841,"h":12.8199,"l":12.74,"n":60,"o":12.78,"t":"2026-10-02T19:30:00Z","v":8250,"vw":12.77482},{"c":12.86,"h":12.86,"l":12.79,"n":35,"o":12.82,"t":"2026-10-02T19:45:00Z","v":8124,"vw":12.809643},{"c":12.83,"h":12.83,"l":12.83,"n":8,"o":12.83,"t":"2026-10-02T20:00:00Z","v":264,"vw":12.83},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-02T21:30:00Z","v":200,"vw":13.03},{"c":13.11,"h":13.11,"l":13.11,"n":3,"o":13.11,"t":"2026-10-02T22:15:00Z","v":215,"vw":13.11},{"c":13.15,"h":13.15,"l":13.15,"n":5,"o":13.15,"t":"2026-10-05T08:00:00Z","v":1020,"vw":13.15},{"c":12.8751,"h":13.16,"l":12.8751,"n":2,"o":13.16,"t":"2026-10-05T11:00:00Z","v":1170,"vw":13.111299},{"c":13.33,"h":13.33,"l":13.21,"n":2,"o":13.21,"t":"2026-10-05T11:45:00Z","v":730,"vw":13.242877},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-05T12:30:00Z","v":200,"vw":13.13},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-05T13:15:00Z","v":102,"vw":13.24},{"c":13.1248,"h":13.2499,"l":13.05,"n":94,"o":13.13,"t":"2026-10-05T13:30:00Z","v":18091,"vw":13.143718},{"c":13.1788,"h":13.23,"l":13.1001,"n":51,"o":13.15,"t":"2026-10-05T13:45:00Z","v":11052,"vw":13.167264},{"c":13.35,"h":13.4,"l":13.155,"n":37,"o":13.16,"t":"2026-10-05T14:00:00Z","v":8882,"vw":13.266441},{"c":13.4,"h":13.4,"l":13.33,"n":25,"o":13.36,"t":"2026-10-05T14:15:00Z","v":5972,"vw":13.381101},{"c":13.29,"h":13.3799,"l":13.25,"n":3,"o":13.3799,"t":"2026-10-05T14:45:00Z","v":500,"vw":13.30996},{"c":13.25,"h":13.2964,"l":13.25,"n":14,"o":13.2964,"t":"2026-10-05T15:15:00Z","v":901,"vw":13.27535},{"c":13.22,"h":13.2372,"l":13.22,"n":9,"o":13.2372,"t":"2026-10-05T15:30:00Z","v":4456,"vw":13.221527},{"c":13.2348,"h":13.2348,"l":13.2348,"n":1,"o":13.2348,"t":"2026-10-05T16:00:00Z","v":100,"vw":13.2348},{"c":13.18,"h":13.235,"l":13.18,"n":37,"o":13.22,"t":"2026-10-05T16:15:00Z","v":2040,"vw":13.200257},{"c":13.14,"h":13.2,"l":13.14,"n":9,"o":13.14,"t":"2026-10-05T16:30:00Z","v":10859,"vw":13.148123},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-05T16:45:00Z","v":100,"vw":13.21},{"c":13.2099,"h":13.2099,"l":13.2099,"n":1,"o":13.2099,"t":"2026-10-05T17:00:00Z","v":807,"vw":13.2099},{"c":13.15,"h":13.165,"l":13.15,"n":3,"o":13.165,"t":"2026-10-05T17:15:00Z","v":731,"vw":13.162329},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-10-05T17:30:00Z","v":102,"vw":13.16},{"c":13.17,"h":13.17,"l":13.14,"n":3,"o":13.14,"t":"2026-10-05T17:45:00Z","v":837,"vw":13.14488},{"c":13.2,"h":13.2,"l":13.17,"n":7,"o":13.17,"t":"2026-10-05T18:00:00Z","v":1560,"vw":13.197911},{"c":13.21,"h":13.21,"l":13.17,"n":4,"o":13.17,"t":"2026-10-05T18:15:00Z","v":684,"vw":13.203333},{"c":13.19,"h":13.23,"l":13.1821,"n":16,"o":13.21,"t":"2026-10-05T18:30:00Z","v":3363,"vw":13.20193},{"c":13.22,"h":13.2419,"l":13.22,"n":3,"o":13.2419,"t":"2026-10-05T18:45:00Z","v":220,"vw":13.23095},{"c":13.22,"h":13.22,"l":13.205,"n":4,"o":13.205,"t":"2026-10-05T19:00:00Z","v":536,"vw":13.214393},{"c":13.23,"h":13.25,"l":13.23,"n":17,"o":13.25,"t":"2026-10-05T19:15:00Z","v":1407,"vw":13.248238},{"c":13.29,"h":13.29,"l":13.28,"n":4,"o":13.28,"t":"2026-10-05T19:30:00Z","v":759,"vw":13.287354},{"c":13.18,"h":13.285,"l":13.18,"n":14,"o":13.28,"t":"2026-10-05T19:45:00Z","v":1769,"vw":13.261965},{"c":13.3,"h":13.3,"l":13.3,"n":7,"o":13.3,"t":"2026-10-05T20:00:00Z","v":879,"vw":13.3},{"c":13.02,"h":13.02,"l":13.02,"n":6,"o":13.02,"t":"2026-10-05T20:30:00Z","v":239,"vw":13.02},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-05T23:30:00Z","v":100,"vw":13.38},{"c":13.3,"h":13.3,"l":13.3,"n":8,"o":13.3,"t":"2026-10-06T08:00:00Z","v":235,"vw":13.3},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-06T11:15:00Z","v":150,"vw":13.38},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-06T13:00:00Z","v":140,"vw":13.38},{"c":13.4,"h":13.4,"l":13.18,"n":42,"o":13.18,"t":"2026-10-06T13:30:00Z","v":4445,"vw":13.311601},{"c":13.52,"h":13.52,"l":13.35,"n":54,"o":13.42,"t":"2026-10-06T13:45:00Z","v":11935,"vw":13.451556},{"c":13.55,"h":13.6,"l":13.46,"n":27,"o":13.55,"t":"2026-10-06T14:00:00Z","v":3417,"vw":13.512747},{"c":13.5,"h":13.575,"l":13.495,"n":28,"o":13.55,"t":"2026-10-06T14:15:00Z","v":13348,"vw":13.523098},{"c":13.525,"h":13.525,"l":13.5,"n":11,"o":13.5,"t":"2026-10-06T14:30:00Z","v":1174,"vw":13.503261},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-10-06T14:45:00Z","v":249,"vw":13.5},{"c":13.5573,"h":13.56,"l":13.52,"n":27,"o":13.52,"t":"2026-10-06T15:00:00Z","v":4305,"vw":13.538932},{"c":13.43,"h":13.5001,"l":13.43,"n":17,"o":13.5,"t":"2026-10-06T15:15:00Z","v":2695,"vw":13.493353},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-10-06T15:30:00Z","v":134,"vw":13.47},{"c":13.3402,"h":13.47,"l":13.3402,"n":20,"o":13.43,"t":"2026-10-06T15:45:00Z","v":7413,"vw":13.351167},{"c":13.375,"h":13.375,"l":13.375,"n":4,"o":13.375,"t":"2026-10-06T16:00:00Z","v":474,"vw":13.375},{"c":13.3795,"h":13.42,"l":13.37,"n":11,"o":13.37,"t":"2026-10-06T16:15:00Z","v":1580,"vw":13.395334},{"c":13.375,"h":13.375,"l":13.375,"n":1,"o":13.375,"t":"2026-10-06T16:30:00Z","v":250,"vw":13.375},{"c":13.35,"h":13.43,"l":13.3,"n":16,"o":13.43,"t":"2026-10-06T16:45:00Z","v":841,"vw":13.381788},{"c":13.325,"h":13.3696,"l":13.325,"n":13,"o":13.335,"t":"2026-10-06T17:00:00Z","v":4282,"vw":13.346346},{"c":13.36,"h":13.36,"l":13.35,"n":10,"o":13.35,"t":"2026-10-06T17:15:00Z","v":3389,"vw":13.358381},{"c":13.3623,"h":13.3623,"l":13.36,"n":5,"o":13.36,"t":"2026-10-06T17:30:00Z","v":938,"vw":13.361103},{"c":13.35,"h":13.37,"l":13.34,"n":8,"o":13.34,"t":"2026-10-06T17:45:00Z","v":9003,"vw":13.354166},{"c":13.42,"h":13.42,"l":13.3854,"n":11,"o":13.3854,"t":"2026-10-06T18:00:00Z","v":640,"vw":13.39232},{"c":13.365,"h":13.38,"l":13.365,"n":2,"o":13.38,"t":"2026-10-06T18:15:00Z","v":1411,"vw":13.369369},{"c":13.4199,"h":13.4199,"l":13.4199,"n":1,"o":13.4199,"t":"2026-10-06T18:30:00Z","v":104,"vw":13.4199},{"c":13.31,"h":13.4087,"l":13.31,"n":8,"o":13.39,"t":"2026-10-06T19:00:00Z","v":1611,"vw":13.390966},{"c":13.3,"h":13.37,"l":13.3,"n":7,"o":13.37,"t":"2026-10-06T19:15:00Z","v":812,"vw":13.345041},{"c":13.3113,"h":13.355,"l":13.3087,"n":5,"o":13.3087,"t":"2026-10-06T19:30:00Z","v":925,"vw":13.335289},{"c":13.37,"h":13.37,"l":13.355,"n":8,"o":13.355,"t":"2026-10-06T19:45:00Z","v":380,"vw":13.365549},{"c":13.3,"h":13.3,"l":13.3,"n":8,"o":13.3,"t":"2026-10-06T20:00:00Z","v":306,"vw":13.3},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-06T21:00:00Z","v":100,"vw":13.46},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-06T21:15:00Z","v":100,"vw":13.46},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-07T08:30:00Z","v":300,"vw":13.21},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-07T10:15:00Z","v":100,"vw":13.23},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-07T10:30:00Z","v":100,"vw":13.23},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-07T11:00:00Z","v":270,"vw":13.25},{"c":13.18,"h":13.18,"l":13.18,"n":3,"o":13.18,"t":"2026-10-07T11:15:00Z","v":200,"vw":13.18},{"c":13,"h":13.01,"l":13,"n":10,"o":13.01,"t":"2026-10-07T11:45:00Z","v":790,"vw":13.001429},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-07T12:30:00Z","v":200,"vw":12.98},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-07T13:00:00Z","v":100,"vw":12.97},{"c":12.92,"h":12.92,"l":12.92,"n":5,"o":12.92,"t":"2026-10-07T13:15:00Z","v":166,"vw":12.92},{"c":12.82,"h":12.99,"l":12.8,"n":129,"o":12.9,"t":"2026-10-07T13:30:00Z","v":28520,"vw":12.847513},{"c":12.85,"h":12.87,"l":12.8,"n":44,"o":12.8059,"t":"2026-10-07T13:45:00Z","v":5446,"vw":12.813527},{"c":12.85,"h":12.875,"l":12.85,"n":30,"o":12.86,"t":"2026-10-07T14:00:00Z","v":3627,"vw":12.856138},{"c":12.8,"h":12.91,"l":12.8,"n":41,"o":12.8799,"t":"2026-10-07T14:15:00Z","v":2962,"vw":12.851186},{"c":12.83,"h":12.83,"l":12.75,"n":66,"o":12.83,"t":"2026-10-07T14:30:00Z","v":4710,"vw":12.810066},{"c":12.82,"h":12.83,"l":12.815,"n":10,"o":12.83,"t":"2026-10-07T14:45:00Z","v":1550,"vw":12.824924},{"c":12.7802,"h":12.835,"l":12.78,"n":17,"o":12.7872,"t":"2026-10-07T15:00:00Z","v":7692,"vw":12.786852},{"c":12.825,"h":12.8378,"l":12.78,"n":7,"o":12.815,"t":"2026-10-07T15:15:00Z","v":1006,"vw":12.823991},{"c":12.84,"h":12.84,"l":12.8088,"n":23,"o":12.84,"t":"2026-10-07T15:30:00Z","v":4181,"vw":12.819636},{"c":12.91,"h":12.9699,"l":12.79,"n":44,"o":12.84,"t":"2026-10-07T15:45:00Z","v":24988,"vw":12.883269},{"c":12.915,"h":12.96,"l":12.9,"n":5,"o":12.96,"t":"2026-10-07T16:00:00Z","v":1833,"vw":12.927685},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-07T16:15:00Z","v":192,"vw":12.89},{"c":12.98,"h":12.98,"l":12.9059,"n":18,"o":12.9059,"t":"2026-10-07T16:30:00Z","v":1053,"vw":12.944008},{"c":12.95,"h":13.01,"l":12.92,"n":7,"o":12.92,"t":"2026-10-07T16:45:00Z","v":585,"vw":12.960709},{"c":12.98,"h":12.9835,"l":12.92,"n":13,"o":12.95,"t":"2026-10-07T17:00:00Z","v":1927,"vw":12.96206},{"c":12.97,"h":12.97,"l":12.97,"n":6,"o":12.97,"t":"2026-10-07T17:15:00Z","v":1933,"vw":12.97},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-07T17:30:00Z","v":1001,"vw":12.93},{"c":12.93,"h":12.93,"l":12.93,"n":9,"o":12.93,"t":"2026-10-07T17:45:00Z","v":598,"vw":12.93},{"c":12.9729,"h":12.9729,"l":12.9729,"n":1,"o":12.9729,"t":"2026-10-07T18:00:00Z","v":200,"vw":12.9729},{"c":13.01,"h":13.01,"l":12.99,"n":15,"o":13,"t":"2026-10-07T18:15:00Z","v":2895,"vw":12.997599},{"c":12.98,"h":12.995,"l":12.965,"n":15,"o":12.965,"t":"2026-10-07T18:30:00Z","v":1286,"vw":12.981176},{"c":12.965,"h":12.965,"l":12.965,"n":3,"o":12.965,"t":"2026-10-07T18:45:00Z","v":980,"vw":12.965},{"c":13.03,"h":13.03,"l":13.0265,"n":3,"o":13.0265,"t":"2026-10-07T19:15:00Z","v":201,"vw":13.02825},{"c":12.965,"h":12.99,"l":12.965,"n":5,"o":12.99,"t":"2026-10-07T19:30:00Z","v":1177,"vw":12.986552},{"c":12.98,"h":12.98,"l":12.94,"n":18,"o":12.945,"t":"2026-10-07T19:45:00Z","v":5303,"vw":12.970337},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-07T20:00:00Z","v":840,"vw":12.98},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-07T20:15:00Z","v":1100,"vw":12.98},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-07T20:45:00Z","v":321,"vw":12.99},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-07T21:30:00Z","v":13350,"vw":13},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-07T22:30:00Z","v":624,"vw":12.98},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-07T23:30:00Z","v":3940,"vw":12.99},{"c":12.65,"h":12.73,"l":12.65,"n":45,"o":12.73,"t":"2026-10-08T08:00:00Z","v":1039,"vw":12.683259},{"c":12.72,"h":12.72,"l":12.71,"n":4,"o":12.71,"t":"2026-10-08T09:45:00Z","v":1211,"vw":12.719163},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-08T10:00:00Z","v":220,"vw":12.71},{"c":12.709,"h":12.709,"l":12.709,"n":2,"o":12.709,"t":"2026-10-08T11:00:00Z","v":105,"vw":12.709},{"c":12.67,"h":12.67,"l":12.66,"n":2,"o":12.66,"t":"2026-10-08T11:15:00Z","v":406,"vw":12.667389},{"c":12.6952,"h":12.72,"l":12.6952,"n":2,"o":12.72,"t":"2026-10-08T12:15:00Z","v":230,"vw":12.709217},{"c":12.54,"h":12.71,"l":12.53,"n":65,"o":12.57,"t":"2026-10-08T13:30:00Z","v":6722,"vw":12.596482},{"c":12.64,"h":12.65,"l":12.559,"n":27,"o":12.56,"t":"2026-10-08T13:45:00Z","v":4091,"vw":12.586553},{"c":12.6401,"h":12.71,"l":12.64,"n":24,"o":12.64,"t":"2026-10-08T14:00:00Z","v":15420,"vw":12.652555},{"c":12.685,"h":12.7141,"l":12.6308,"n":6,"o":12.6308,"t":"2026-10-08T14:15:00Z","v":6204,"vw":12.654453},{"c":12.71,"h":12.7367,"l":12.71,"n":15,"o":12.72,"t":"2026-10-08T14:30:00Z","v":4824,"vw":12.727081},{"c":12.71,"h":12.85,"l":12.7001,"n":16,"o":12.7001,"t":"2026-10-08T14:45:00Z","v":4376,"vw":12.717407},{"c":12.7833,"h":12.815,"l":12.73,"n":11,"o":12.815,"t":"2026-10-08T15:00:00Z","v":3223,"vw":12.803375},{"c":12.61,"h":12.75,"l":12.61,"n":18,"o":12.75,"t":"2026-10-08T15:15:00Z","v":3111,"vw":12.737933},{"c":12.6,"h":12.6102,"l":12.6,"n":7,"o":12.6102,"t":"2026-10-08T15:30:00Z","v":363,"vw":12.60535},{"c":12.59,"h":12.6,"l":12.55,"n":9,"o":12.6,"t":"2026-10-08T15:45:00Z","v":11816,"vw":12.593221},{"c":12.635,"h":12.635,"l":12.55,"n":8,"o":12.55,"t":"2026-10-08T16:00:00Z","v":3545,"vw":12.611441},{"c":12.655,"h":12.655,"l":12.655,"n":2,"o":12.655,"t":"2026-10-08T16:15:00Z","v":690,"vw":12.655},{"c":12.675,"h":12.675,"l":12.5906,"n":7,"o":12.64,"t":"2026-10-08T16:30:00Z","v":2987,"vw":12.664847},{"c":12.65,"h":12.65,"l":12.55,"n":16,"o":12.593,"t":"2026-10-08T16:45:00Z","v":3694,"vw":12.581397},{"c":12.609,"h":12.609,"l":12.55,"n":7,"o":12.58,"t":"2026-10-08T17:00:00Z","v":3123,"vw":12.575823},{"c":12.54,"h":12.64,"l":12.5,"n":46,"o":12.55,"t":"2026-10-08T17:15:00Z","v":8842,"vw":12.556142},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-08T17:45:00Z","v":100,"vw":12.54},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-08T18:00:00Z","v":756,"vw":12.58},{"c":12.71,"h":12.71,"l":12.64,"n":5,"o":12.64,"t":"2026-10-08T18:15:00Z","v":705,"vw":12.66058},{"c":12.7127,"h":12.7127,"l":12.675,"n":7,"o":12.695,"t":"2026-10-08T18:30:00Z","v":890,"vw":12.698856},{"c":12.655,"h":12.655,"l":12.655,"n":1,"o":12.655,"t":"2026-10-08T19:00:00Z","v":100,"vw":12.655},{"c":12.8399,"h":12.8399,"l":12.65,"n":53,"o":12.66,"t":"2026-10-08T19:15:00Z","v":15754,"vw":12.70921},{"c":12.765,"h":12.87,"l":12.765,"n":2,"o":12.87,"t":"2026-10-08T19:30:00Z","v":224,"vw":12.811875},{"c":12.69,"h":12.8687,"l":12.69,"n":28,"o":12.73,"t":"2026-10-08T19:45:00Z","v":2418,"vw":12.727247},{"c":12.86,"h":12.86,"l":12.86,"n":10,"o":12.86,"t":"2026-10-08T20:00:00Z","v":374,"vw":12.86},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-08T20:45:00Z","v":199,"vw":12.5},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-08T22:00:00Z","v":600,"vw":12.8},{"c":12.94,"h":12.97,"l":12.5,"n":17,"o":12.97,"t":"2026-10-09T08:00:00Z","v":495,"vw":12.839775},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-09T09:00:00Z","v":200,"vw":13},{"c":12.88,"h":12.88,"l":12.88,"n":6,"o":12.88,"t":"2026-10-09T13:15:00Z","v":303,"vw":12.88},{"c":12.7001,"h":12.79,"l":12.7001,"n":32,"o":12.73,"t":"2026-10-09T13:30:00Z","v":16376,"vw":12.723484},{"c":12.94,"h":12.95,"l":12.8501,"n":35,"o":12.8501,"t":"2026-10-09T13:45:00Z","v":4739,"vw":12.921307},{"c":13.02,"h":13.02,"l":12.87,"n":27,"o":13.02,"t":"2026-10-09T14:00:00Z","v":5040,"vw":13.009174},{"c":13.35,"h":13.39,"l":13.15,"n":95,"o":13.19,"t":"2026-10-09T14:15:00Z","v":13308,"vw":13.274536},{"c":13.24,"h":13.415,"l":13.24,"n":63,"o":13.35,"t":"2026-10-09T14:30:00Z","v":11894,"vw":13.324282},{"c":13.37,"h":13.37,"l":13.37,"n":3,"o":13.37,"t":"2026-10-09T14:45:00Z","v":202,"vw":13.37},{"c":13.2,"h":13.31,"l":13.2,"n":13,"o":13.29,"t":"2026-10-09T15:00:00Z","v":5436,"vw":13.212799},{"c":13.24,"h":13.24,"l":13.24,"n":3,"o":13.24,"t":"2026-10-09T15:15:00Z","v":121,"vw":13.24},{"c":13.2901,"h":13.325,"l":13.25,"n":9,"o":13.25,"t":"2026-10-09T15:30:00Z","v":596,"vw":13.275091},{"c":13.2996,"h":13.41,"l":13.2996,"n":8,"o":13.41,"t":"2026-10-09T16:00:00Z","v":765,"vw":13.394603},{"c":13.3899,"h":13.3899,"l":13.31,"n":7,"o":13.31,"t":"2026-10-09T16:15:00Z","v":2062,"vw":13.34995},{"c":13.325,"h":13.325,"l":13.325,"n":2,"o":13.325,"t":"2026-10-09T17:00:00Z","v":205,"vw":13.325},{"c":13.335,"h":13.335,"l":13.335,"n":1,"o":13.335,"t":"2026-10-09T17:15:00Z","v":151,"vw":13.335},{"c":13.325,"h":13.325,"l":13.2401,"n":6,"o":13.2401,"t":"2026-10-09T17:30:00Z","v":2803,"vw":13.315898},{"c":13.41,"h":13.41,"l":13.33,"n":8,"o":13.33,"t":"2026-10-09T17:45:00Z","v":1368,"vw":13.396245},{"c":13.3138,"h":13.3138,"l":13.25,"n":9,"o":13.25,"t":"2026-10-09T18:00:00Z","v":345,"vw":13.28626},{"c":13.23,"h":13.32,"l":13.23,"n":16,"o":13.32,"t":"2026-10-09T18:15:00Z","v":635,"vw":13.254204},{"c":13.2002,"h":13.2002,"l":13.2002,"n":3,"o":13.2002,"t":"2026-10-09T18:45:00Z","v":187,"vw":13.2002},{"c":13.16,"h":13.2499,"l":13.16,"n":19,"o":13.225,"t":"2026-10-09T19:30:00Z","v":2973,"vw":13.169259},{"c":13.12,"h":13.22,"l":13.12,"n":22,"o":13.17,"t":"2026-10-09T19:45:00Z","v":7754,"vw":13.163562},{"c":13.12,"h":13.12,"l":13.12,"n":6,"o":13.12,"t":"2026-10-09T20:00:00Z","v":176,"vw":13.12},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-09T20:30:00Z","v":155,"vw":13.16},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-12T08:15:00Z","v":100,"vw":13.32},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-12T09:45:00Z","v":105,"vw":13.28},{"c":13.1,"h":13.13,"l":13.1,"n":18,"o":13.13,"t":"2026-10-12T13:15:00Z","v":731,"vw":13.124},{"c":13.14,"h":13.18,"l":13.0248,"n":52,"o":13.08,"t":"2026-10-12T13:30:00Z","v":2831,"vw":13.117337},{"c":13.165,"h":13.2386,"l":13.12,"n":10,"o":13.2386,"t":"2026-10-12T13:45:00Z","v":872,"vw":13.186325},{"c":13.21,"h":13.21,"l":13.16,"n":6,"o":13.16,"t":"2026-10-12T14:00:00Z","v":747,"vw":13.195714},{"c":13.227,"h":13.227,"l":13.17,"n":4,"o":13.17,"t":"2026-10-12T14:15:00Z","v":662,"vw":13.217967},{"c":13.21,"h":13.245,"l":13.2,"n":7,"o":13.21,"t":"2026-10-12T14:30:00Z","v":700,"vw":13.209286},{"c":13.21,"h":13.21,"l":13.13,"n":4,"o":13.13,"t":"2026-10-12T14:45:00Z","v":421,"vw":13.175584},{"c":13.095,"h":13.095,"l":13.065,"n":2,"o":13.065,"t":"2026-10-12T15:00:00Z","v":600,"vw":13.07},{"c":13.09,"h":13.09,"l":13.0301,"n":5,"o":13.0301,"t":"2026-10-12T15:15:00Z","v":2220,"vw":13.069664},{"c":13.0501,"h":13.09,"l":13.0501,"n":3,"o":13.09,"t":"2026-10-12T15:30:00Z","v":452,"vw":13.067833},{"c":13.0968,"h":13.0968,"l":13.0301,"n":3,"o":13.0301,"t":"2026-10-12T15:45:00Z","v":4290,"vw":13.049111},{"c":13.02,"h":13.075,"l":13.02,"n":8,"o":13.06,"t":"2026-10-12T16:00:00Z","v":879,"vw":13.059648},{"c":13.045,"h":13.09,"l":13,"n":5,"o":13.09,"t":"2026-10-12T16:30:00Z","v":905,"vw":13.023824},{"c":13,"h":13,"l":13,"n":9,"o":13,"t":"2026-10-12T16:45:00Z","v":249,"vw":13},{"c":12.94,"h":13,"l":12.94,"n":54,"o":12.98,"t":"2026-10-12T17:00:00Z","v":7709,"vw":12.99154},{"c":12.94,"h":12.94,"l":12.94,"n":4,"o":12.94,"t":"2026-10-12T17:15:00Z","v":343,"vw":12.94},{"c":12.96,"h":12.96,"l":12.94,"n":17,"o":12.94,"t":"2026-10-12T17:30:00Z","v":4116,"vw":12.940991},{"c":12.93,"h":12.93,"l":12.93,"n":7,"o":12.93,"t":"2026-10-12T17:45:00Z","v":304,"vw":12.93},{"c":12.93,"h":12.93,"l":12.93,"n":5,"o":12.93,"t":"2026-10-12T18:00:00Z","v":981,"vw":12.93},{"c":12.91,"h":12.96,"l":12.91,"n":13,"o":12.96,"t":"2026-10-12T18:15:00Z","v":1424,"vw":12.955617},{"c":12.93,"h":12.93,"l":12.9244,"n":7,"o":12.9244,"t":"2026-10-12T18:30:00Z","v":2230,"vw":12.927389},{"c":12.852,"h":12.89,"l":12.85,"n":17,"o":12.89,"t":"2026-10-12T18:45:00Z","v":1722,"vw":12.88018},{"c":12.885,"h":12.885,"l":12.885,"n":3,"o":12.885,"t":"2026-10-12T19:15:00Z","v":202,"vw":12.885},{"c":12.95,"h":12.95,"l":12.91,"n":6,"o":12.91,"t":"2026-10-12T19:45:00Z","v":7714,"vw":12.948195},{"c":13.08,"h":13.08,"l":13.08,"n":9,"o":13.08,"t":"2026-10-12T20:00:00Z","v":117,"vw":13.08},{"c":13.07,"h":13.08,"l":13.07,"n":5,"o":13.08,"t":"2026-10-12T21:45:00Z","v":418,"vw":13.0775},{"c":13.05,"h":13.05,"l":13.05,"n":7,"o":13.05,"t":"2026-10-13T08:00:00Z","v":753,"vw":13.05},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-13T10:15:00Z","v":470,"vw":13.09},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-13T10:30:00Z","v":900,"vw":13.05},{"c":12.8773,"h":12.8773,"l":12.7999,"n":2,"o":12.7999,"t":"2026-10-13T12:15:00Z","v":350,"vw":12.844129},{"c":12.93,"h":12.96,"l":12.93,"n":16,"o":12.95,"t":"2026-10-13T13:15:00Z","v":2154,"vw":12.94619},{"c":12.94,"h":13.07,"l":12.845,"n":64,"o":13.07,"t":"2026-10-13T13:30:00Z","v":17738,"vw":13.011416},{"c":12.94,"h":12.97,"l":12.91,"n":17,"o":12.91,"t":"2026-10-13T13:45:00Z","v":12311,"vw":12.939018},{"c":13.13,"h":13.13,"l":12.9201,"n":8,"o":12.9201,"t":"2026-10-13T14:00:00Z","v":1431,"vw":12.964195},{"c":13.1,"h":13.1,"l":13.05,"n":8,"o":13.05,"t":"2026-10-13T14:15:00Z","v":1149,"vw":13.091482},{"c":13.095,"h":13.15,"l":13.0462,"n":5,"o":13.0462,"t":"2026-10-13T14:30:00Z","v":1186,"vw":13.09854},{"c":12.9985,"h":12.9985,"l":12.9985,"n":2,"o":12.9985,"t":"2026-10-13T14:45:00Z","v":428,"vw":12.9985},{"c":13.02,"h":13.02,"l":12.98,"n":4,"o":12.98,"t":"2026-10-13T15:00:00Z","v":350,"vw":13.006667},{"c":13.0475,"h":13.0475,"l":13.0475,"n":3,"o":13.0475,"t":"2026-10-13T15:30:00Z","v":174,"vw":13.0475},{"c":13.04,"h":13.08,"l":13.04,"n":4,"o":13.08,"t":"2026-10-13T16:00:00Z","v":488,"vw":13.070025},{"c":13.04,"h":13.12,"l":13.04,"n":7,"o":13.0791,"t":"2026-10-13T16:15:00Z","v":1345,"vw":13.100317},{"c":13.1056,"h":13.1056,"l":13.1056,"n":2,"o":13.1056,"t":"2026-10-13T16:30:00Z","v":275,"vw":13.1056},{"c":13.14,"h":13.17,"l":13.1,"n":16,"o":13.13,"t":"2026-10-13T16:45:00Z","v":3646,"vw":13.128668},{"c":13.075,"h":13.145,"l":13.075,"n":6,"o":13.11,"t":"2026-10-13T17:00:00Z","v":735,"vw":13.104039},{"c":13.1599,"h":13.1599,"l":13.1599,"n":1,"o":13.1599,"t":"2026-10-13T17:30:00Z","v":100,"vw":13.1599},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-13T18:00:00Z","v":234,"vw":13.1},{"c":13.1,"h":13.1342,"l":13.1,"n":2,"o":13.1342,"t":"2026-10-13T18:15:00Z","v":480,"vw":13.127075},{"c":13.1599,"h":13.1599,"l":13.1599,"n":1,"o":13.1599,"t":"2026-10-13T18:30:00Z","v":200,"vw":13.1599},{"c":13.16,"h":13.16,"l":13.1166,"n":5,"o":13.1166,"t":"2026-10-13T18:45:00Z","v":508,"vw":13.133822},{"c":13.0954,"h":13.0954,"l":13.0954,"n":3,"o":13.0954,"t":"2026-10-13T19:00:00Z","v":492,"vw":13.0954},{"c":13.0296,"h":13.0296,"l":13.0296,"n":2,"o":13.0296,"t":"2026-10-13T19:15:00Z","v":149,"vw":13.0296},{"c":13.06,"h":13.14,"l":13.03,"n":17,"o":13.03,"t":"2026-10-13T19:45:00Z","v":12413,"vw":13.038649},{"c":13.16,"h":13.16,"l":13.16,"n":6,"o":13.16,"t":"2026-10-13T20:00:00Z","v":447,"vw":13.16},{"c":13.1705,"h":13.1705,"l":13.1705,"n":1,"o":13.1705,"t":"2026-10-13T20:15:00Z","v":114,"vw":13.1705},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-14T08:00:00Z","v":214,"vw":13.23},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-14T11:00:00Z","v":100,"vw":13.15},{"c":13.01,"h":13.01,"l":13,"n":12,"o":13,"t":"2026-10-14T12:30:00Z","v":671,"vw":13.005618},{"c":13,"h":13.05,"l":12.8,"n":31,"o":12.8,"t":"2026-10-14T13:30:00Z","v":5410,"vw":12.959944},{"c":12.75,"h":13,"l":12.75,"n":51,"o":13,"t":"2026-10-14T13:45:00Z","v":4137,"vw":12.81404},{"c":12.545,"h":12.7,"l":12.5395,"n":53,"o":12.7,"t":"2026-10-14T14:00:00Z","v":6606,"vw":12.664312},{"c":12.57,"h":12.58,"l":12.5,"n":63,"o":12.54,"t":"2026-10-14T14:15:00Z","v":9278,"vw":12.543818},{"c":12.48,"h":12.56,"l":12.48,"n":7,"o":12.56,"t":"2026-10-14T14:30:00Z","v":467,"vw":12.5225},{"c":12.54,"h":12.54,"l":12.535,"n":8,"o":12.535,"t":"2026-10-14T14:45:00Z","v":1320,"vw":12.539583},{"c":12.4,"h":12.46,"l":12.4,"n":32,"o":12.46,"t":"2026-10-14T15:00:00Z","v":949,"vw":12.44375},{"c":12.55,"h":12.55,"l":12.47,"n":13,"o":12.5,"t":"2026-10-14T15:15:00Z","v":1216,"vw":12.483535},{"c":12.46,"h":12.4829,"l":12.46,"n":4,"o":12.4829,"t":"2026-10-14T15:30:00Z","v":432,"vw":12.477175},{"c":12.455,"h":12.5,"l":12.45,"n":30,"o":12.5,"t":"2026-10-14T15:45:00Z","v":2462,"vw":12.457404},{"c":12.4415,"h":12.4415,"l":12.42,"n":14,"o":12.42,"t":"2026-10-14T16:00:00Z","v":1402,"vw":12.42208},{"c":12.405,"h":12.43,"l":12.4,"n":11,"o":12.43,"t":"2026-10-14T16:15:00Z","v":824,"vw":12.422143},{"c":12.42,"h":12.4999,"l":12.41,"n":10,"o":12.46,"t":"2026-10-14T16:30:00Z","v":1984,"vw":12.446932},{"c":12.41,"h":12.507,"l":12.41,"n":21,"o":12.465,"t":"2026-10-14T16:45:00Z","v":3125,"vw":12.4642},{"c":12.51,"h":12.57,"l":12.48,"n":14,"o":12.48,"t":"2026-10-14T17:00:00Z","v":1366,"vw":12.535128},{"c":12.48,"h":12.48,"l":12.38,"n":12,"o":12.45,"t":"2026-10-14T17:30:00Z","v":1290,"vw":12.442979},{"c":12.34,"h":12.41,"l":12.34,"n":125,"o":12.41,"t":"2026-10-14T17:45:00Z","v":9934,"vw":12.391282},{"c":12.34,"h":12.34,"l":12.34,"n":16,"o":12.34,"t":"2026-10-14T18:00:00Z","v":4147,"vw":12.34},{"c":12.3581,"h":12.3581,"l":12.33,"n":9,"o":12.355,"t":"2026-10-14T18:15:00Z","v":2321,"vw":12.351846},{"c":12.2824,"h":12.2824,"l":12.2824,"n":2,"o":12.2824,"t":"2026-10-14T18:30:00Z","v":305,"vw":12.2824},{"c":12.33,"h":12.3708,"l":12.29,"n":24,"o":12.335,"t":"2026-10-14T18:45:00Z","v":1681,"vw":12.318456},{"c":12.29,"h":12.33,"l":12.29,"n":10,"o":12.33,"t":"2026-10-14T19:00:00Z","v":3975,"vw":12.325238},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-14T19:15:00Z","v":282,"vw":12.44},{"c":12.43,"h":12.4708,"l":12.43,"n":2,"o":12.4708,"t":"2026-10-14T19:30:00Z","v":1469,"vw":12.433333},{"c":12.48,"h":12.48,"l":12.36,"n":20,"o":12.435,"t":"2026-10-14T19:45:00Z","v":14649,"vw":12.44552},{"c":12.55,"h":12.55,"l":12.55,"n":6,"o":12.55,"t":"2026-10-14T20:00:00Z","v":136,"vw":12.55},{"c":12.5,"h":12.51,"l":12.5,"n":13,"o":12.5,"t":"2026-10-14T21:15:00Z","v":18324,"vw":12.500219},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-14T21:45:00Z","v":276,"vw":12.5},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-14T22:00:00Z","v":106,"vw":12.39},{"c":12.25,"h":12.63,"l":12.25,"n":2,"o":12.63,"t":"2026-10-14T22:30:00Z","v":376,"vw":12.351064},{"c":12.2,"h":12.2,"l":12.2,"n":6,"o":12.2,"t":"2026-10-14T22:45:00Z","v":221,"vw":12.2},{"c":12.16,"h":12.16,"l":12.16,"n":5,"o":12.16,"t":"2026-10-14T23:00:00Z","v":1619,"vw":12.16},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-14T23:30:00Z","v":250,"vw":12.22},{"c":11.85,"h":11.95,"l":11.85,"n":23,"o":11.85,"t":"2026-10-15T08:00:00Z","v":2147,"vw":11.895913},{"c":11.95,"h":11.96,"l":11.95,"n":4,"o":11.96,"t":"2026-10-15T08:15:00Z","v":302,"vw":11.953333},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-15T08:30:00Z","v":500,"vw":11.92},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-15T09:15:00Z","v":500,"vw":12.19},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-15T11:00:00Z","v":100,"vw":11.98},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-15T11:45:00Z","v":112,"vw":11.98},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-15T12:15:00Z","v":300,"vw":12.36},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-15T12:30:00Z","v":993,"vw":11.89},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-15T12:45:00Z","v":116,"vw":12.35},{"c":11.71,"h":11.71,"l":11.71,"n":9,"o":11.71,"t":"2026-10-15T13:00:00Z","v":200,"vw":11.71},{"c":11.68,"h":11.72,"l":11.68,"n":14,"o":11.72,"t":"2026-10-15T13:15:00Z","v":2278,"vw":11.717713},{"c":12,"h":12.07,"l":11.69,"n":119,"o":11.74,"t":"2026-10-15T13:30:00Z","v":12199,"vw":11.886667},{"c":12.0324,"h":12.17,"l":11.954228,"n":30,"o":12.15,"t":"2026-10-15T13:45:00Z","v":3422,"vw":12.046855},{"c":12.27,"h":12.33,"l":12.1354,"n":31,"o":12.16,"t":"2026-10-15T14:00:00Z","v":19704,"vw":12.285795},{"c":12.24,"h":12.24,"l":12.23,"n":5,"o":12.23,"t":"2026-10-15T14:15:00Z","v":601,"vw":12.232155},{"c":12.53,"h":12.53,"l":12.315,"n":10,"o":12.315,"t":"2026-10-15T14:30:00Z","v":870,"vw":12.347},{"c":12.84,"h":12.9499,"l":12.7,"n":52,"o":12.76,"t":"2026-10-15T14:45:00Z","v":5783,"vw":12.848669},{"c":13.0017,"h":13.03,"l":12.87,"n":71,"o":12.89,"t":"2026-10-15T15:00:00Z","v":7053,"vw":12.909817},{"c":13,"h":13,"l":12.9999,"n":15,"o":13,"t":"2026-10-15T15:15:00Z","v":4122,"vw":12.999923},{"c":13.075,"h":13.075,"l":12.9301,"n":11,"o":13.025,"t":"2026-10-15T15:30:00Z","v":1344,"vw":12.999707},{"c":12.91,"h":12.965,"l":12.91,"n":3,"o":12.965,"t":"2026-10-15T15:45:00Z","v":801,"vw":12.9375},{"c":13.05,"h":13.05,"l":12.89,"n":12,"o":12.89,"t":"2026-10-15T16:00:00Z","v":2787,"vw":12.940235},{"c":13.0217,"h":13.0217,"l":12.97,"n":4,"o":12.97,"t":"2026-10-15T16:15:00Z","v":800,"vw":12.995289},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T16:30:00Z","v":4000,"vw":12.9},{"c":13,"h":13.05,"l":12.99,"n":18,"o":13.04,"t":"2026-10-15T16:45:00Z","v":4148,"vw":13.044835},{"c":13.07,"h":13.07,"l":13.07,"n":4,"o":13.07,"t":"2026-10-15T17:15:00Z","v":176,"vw":13.07},{"c":13.1101,"h":13.1101,"l":13.06,"n":6,"o":13.06,"t":"2026-10-15T17:30:00Z","v":221,"vw":13.08505},{"c":13.2,"h":13.2,"l":13.2,"n":9,"o":13.2,"t":"2026-10-15T17:45:00Z","v":840,"vw":13.2},{"c":13.0801,"h":13.18,"l":13.0801,"n":5,"o":13.18,"t":"2026-10-15T18:00:00Z","v":833,"vw":13.097607},{"c":13.1472,"h":13.1472,"l":13.1472,"n":4,"o":13.1472,"t":"2026-10-15T18:45:00Z","v":407,"vw":13.1472},{"c":13.22,"h":13.3,"l":13.2,"n":40,"o":13.2,"t":"2026-10-15T19:15:00Z","v":6630,"vw":13.233779},{"c":13.32,"h":13.39,"l":13.2999,"n":16,"o":13.2999,"t":"2026-10-15T19:30:00Z","v":953,"vw":13.313792},{"c":13.24,"h":13.39,"l":13.24,"n":14,"o":13.335,"t":"2026-10-15T19:45:00Z","v":1502,"vw":13.299531},{"c":13.37,"h":13.37,"l":13.37,"n":8,"o":13.37,"t":"2026-10-15T20:00:00Z","v":141,"vw":13.37},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-15T21:30:00Z","v":300,"vw":13.28},{"c":13.15,"h":13.18,"l":13.1,"n":4,"o":13.1,"t":"2026-10-16T10:30:00Z","v":1100,"vw":13.139091},{"c":13.25,"h":13.25,"l":13.14,"n":54,"o":13.1454,"t":"2026-10-16T13:30:00Z","v":14213,"vw":13.181603},{"c":13.25,"h":13.3887,"l":13.25,"n":13,"o":13.3887,"t":"2026-10-16T13:45:00Z","v":1091,"vw":13.349776},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-16T14:00:00Z","v":1081,"vw":13.35},{"c":13.34,"h":13.34,"l":13.24,"n":11,"o":13.24,"t":"2026-10-16T14:15:00Z","v":979,"vw":13.2775},{"c":13.2,"h":13.28,"l":13.124,"n":10,"o":13.28,"t":"2026-10-16T14:45:00Z","v":2436,"vw":13.190858},{"c":13.09,"h":13.15,"l":13.01,"n":44,"o":13.15,"t":"2026-10-16T15:00:00Z","v":6758,"vw":13.054097},{"c":13.1255,"h":13.1255,"l":13.01,"n":27,"o":13.085,"t":"2026-10-16T15:15:00Z","v":2080,"vw":13.059499},{"c":13.13,"h":13.16,"l":13.03,"n":13,"o":13.16,"t":"2026-10-16T15:30:00Z","v":3823,"vw":13.098889},{"c":12.92,"h":13.13,"l":12.92,"n":14,"o":13.05,"t":"2026-10-16T15:45:00Z","v":5293,"vw":13.041055},{"c":12.85,"h":12.85,"l":12.85,"n":5,"o":12.85,"t":"2026-10-16T16:00:00Z","v":540,"vw":12.85},{"c":12.9835,"h":12.9835,"l":12.8608,"n":3,"o":12.8608,"t":"2026-10-16T16:15:00Z","v":367,"vw":12.912428},{"c":12.92,"h":12.92,"l":12.915,"n":7,"o":12.92,"t":"2026-10-16T16:30:00Z","v":824,"vw":12.91878},{"c":12.85,"h":12.92,"l":12.85,"n":13,"o":12.92,"t":"2026-10-16T16:45:00Z","v":678,"vw":12.891875},{"c":12.75,"h":12.9005,"l":12.75,"n":24,"o":12.84,"t":"2026-10-16T17:00:00Z","v":1886,"vw":12.828442},{"c":12.74,"h":12.74,"l":12.63,"n":5,"o":12.63,"t":"2026-10-16T17:15:00Z","v":5434,"vw":12.642671},{"c":12.67,"h":12.8193,"l":12.67,"n":22,"o":12.8193,"t":"2026-10-16T17:45:00Z","v":7829,"vw":12.714454},{"c":12.7,"h":12.725,"l":12.62,"n":19,"o":12.68,"t":"2026-10-16T18:00:00Z","v":1759,"vw":12.685243},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-16T18:15:00Z","v":400,"vw":12.67},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-16T18:30:00Z","v":100,"vw":12.63},{"c":12.43,"h":12.64,"l":12.4101,"n":53,"o":12.64,"t":"2026-10-16T18:45:00Z","v":12403,"vw":12.441251},{"c":12.435,"h":12.5044,"l":12.42,"n":15,"o":12.5044,"t":"2026-10-16T19:00:00Z","v":2063,"vw":12.457904},{"c":12.6187,"h":12.6187,"l":12.6187,"n":5,"o":12.6187,"t":"2026-10-16T19:15:00Z","v":123,"vw":12.6187},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-16T19:30:00Z","v":120,"vw":12.54},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-16T19:45:00Z","v":529,"vw":12.6},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-16T20:45:00Z","v":108,"vw":12.89},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-16T21:00:00Z","v":435,"vw":12.88},{"c":12.99,"h":12.99,"l":12.99,"n":8,"o":12.99,"t":"2026-10-19T08:00:00Z","v":289,"vw":12.99},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-19T12:45:00Z","v":1500,"vw":12.66},{"c":12.815,"h":12.89,"l":12.8,"n":39,"o":12.89,"t":"2026-10-19T13:30:00Z","v":1652,"vw":12.842996},{"c":12.73,"h":12.775,"l":12.72,"n":13,"o":12.72,"t":"2026-10-19T13:45:00Z","v":1100,"vw":12.752322},{"c":12.66,"h":12.7,"l":12.53,"n":55,"o":12.7,"t":"2026-10-19T14:00:00Z","v":23994,"vw":12.596334},{"c":12.601,"h":12.67,"l":12.57,"n":11,"o":12.67,"t":"2026-10-19T14:15:00Z","v":2378,"vw":12.596845},{"c":12.6,"h":12.6,"l":12.5751,"n":8,"o":12.5751,"t":"2026-10-19T14:30:00Z","v":867,"vw":12.588392},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-19T14:45:00Z","v":100,"vw":12.69},{"c":12.7185,"h":12.8,"l":12.61,"n":4,"o":12.61,"t":"2026-10-19T15:00:00Z","v":555,"vw":12.665587},{"c":12.7,"h":12.78,"l":12.6985,"n":5,"o":12.78,"t":"2026-10-19T15:15:00Z","v":901,"vw":12.737611},{"c":12.7,"h":12.725,"l":12.7,"n":7,"o":12.725,"t":"2026-10-19T15:30:00Z","v":235,"vw":12.7125},{"c":12.7,"h":12.7,"l":12.665,"n":9,"o":12.7,"t":"2026-10-19T15:45:00Z","v":1541,"vw":12.697609},{"c":12.62,"h":12.75,"l":12.62,"n":5,"o":12.75,"t":"2026-10-19T16:15:00Z","v":209,"vw":12.685},{"c":12.63,"h":12.63,"l":12.61,"n":5,"o":12.61,"t":"2026-10-19T16:30:00Z","v":479,"vw":12.618658},{"c":12.635,"h":12.635,"l":12.56,"n":6,"o":12.6301,"t":"2026-10-19T16:45:00Z","v":1809,"vw":12.605507},{"c":12.64,"h":12.64,"l":12.64,"n":3,"o":12.64,"t":"2026-10-19T17:15:00Z","v":523,"vw":12.64},{"c":12.625,"h":12.625,"l":12.53,"n":10,"o":12.62,"t":"2026-10-19T17:30:00Z","v":2920,"vw":12.60307},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-19T17:45:00Z","v":100,"vw":12.58},{"c":12.61,"h":12.65,"l":12.61,"n":4,"o":12.65,"t":"2026-10-19T18:00:00Z","v":4296,"vw":12.611874},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-19T18:15:00Z","v":101,"vw":12.59},{"c":12.5,"h":12.57,"l":12.5,"n":6,"o":12.57,"t":"2026-10-19T18:30:00Z","v":560,"vw":12.556742},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-19T18:45:00Z","v":102,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-19T19:00:00Z","v":775,"vw":12.6},{"c":12.5,"h":12.587,"l":12.5,"n":2,"o":12.587,"t":"2026-10-19T19:15:00Z","v":3206,"vw":12.504532},{"c":12.52,"h":12.555,"l":12.52,"n":31,"o":12.55,"t":"2026-10-19T19:45:00Z","v":2338,"vw":12.543605},{"c":12.61,"h":12.61,"l":12.61,"n":4,"o":12.61,"t":"2026-10-19T20:00:00Z","v":220,"vw":12.61},{"c":12.5,"h":12.5,"l":12.5,"n":8,"o":12.5,"t":"2026-10-20T08:00:00Z","v":140,"vw":12.5},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-20T11:30:00Z","v":100,"vw":12.42},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-20T12:15:00Z","v":120,"vw":12.44},{"c":12.45,"h":12.5,"l":12.45,"n":2,"o":12.5,"t":"2026-10-20T12:45:00Z","v":800,"vw":12.475},{"c":12.71,"h":12.71,"l":12.5,"n":29,"o":12.5,"t":"2026-10-20T13:30:00Z","v":2333,"vw":12.633538},{"c":12.7338,"h":12.88,"l":12.69,"n":18,"o":12.69,"t":"2026-10-20T13:45:00Z","v":3975,"vw":12.736965},{"c":12.96,"h":13,"l":12.96,"n":27,"o":12.97,"t":"2026-10-20T14:00:00Z","v":7240,"vw":12.993756},{"c":12.98,"h":12.985,"l":12.98,"n":6,"o":12.985,"t":"2026-10-20T14:15:00Z","v":275,"vw":12.982222},{"c":13.1629,"h":13.1629,"l":13.025,"n":44,"o":13.05,"t":"2026-10-20T14:30:00Z","v":3795,"vw":13.056669},{"c":13.18,"h":13.18,"l":13.13,"n":8,"o":13.18,"t":"2026-10-20T14:45:00Z","v":3017,"vw":13.178245},{"c":13.1,"h":13.17,"l":13.0401,"n":13,"o":13.17,"t":"2026-10-20T15:00:00Z","v":1177,"vw":13.110903},{"c":13.0629,"h":13.0629,"l":13.0575,"n":6,"o":13.0575,"t":"2026-10-20T15:15:00Z","v":805,"vw":13.058669},{"c":13.01,"h":13.04,"l":13.01,"n":5,"o":13.01,"t":"2026-10-20T15:45:00Z","v":432,"vw":13.017143},{"c":13.04,"h":13.045,"l":13,"n":9,"o":13,"t":"2026-10-20T16:00:00Z","v":2170,"vw":13.006498},{"c":13,"h":13.01,"l":13,"n":11,"o":13,"t":"2026-10-20T16:15:00Z","v":3047,"vw":13.000685},{"c":13.16,"h":13.16,"l":13.16,"n":6,"o":13.16,"t":"2026-10-20T17:15:00Z","v":351,"vw":13.16},{"c":13.1592,"h":13.1592,"l":13.125,"n":5,"o":13.125,"t":"2026-10-20T17:30:00Z","v":862,"vw":13.155219},{"c":13.19,"h":13.19,"l":13.16,"n":19,"o":13.16,"t":"2026-10-20T17:45:00Z","v":2451,"vw":13.172605},{"c":13.11,"h":13.1467,"l":13.11,"n":3,"o":13.1467,"t":"2026-10-20T18:00:00Z","v":1102,"vw":13.125472},{"c":13.11,"h":13.11,"l":13.065,"n":6,"o":13.11,"t":"2026-10-20T18:15:00Z","v":1256,"vw":13.072575},{"c":13.1294,"h":13.1294,"l":13.06,"n":15,"o":13.06,"t":"2026-10-20T18:30:00Z","v":2639,"vw":13.083824},{"c":13.08,"h":13.1496,"l":13.08,"n":18,"o":13.095,"t":"2026-10-20T18:45:00Z","v":1999,"vw":13.098481},{"c":13.14,"h":13.14,"l":13.1,"n":19,"o":13.1,"t":"2026-10-20T19:00:00Z","v":1968,"vw":13.12937},{"c":13.095,"h":13.095,"l":13.06,"n":3,"o":13.06,"t":"2026-10-20T19:45:00Z","v":362,"vw":13.069669},{"c":13.0408,"h":13.14,"l":13.0408,"n":6,"o":13.14,"t":"2026-10-20T20:00:00Z","v":2748,"vw":13.051392},{"c":13.4575,"h":13.4575,"l":13.4575,"n":1,"o":13.4575,"t":"2026-10-20T22:30:00Z","v":168,"vw":13.4575},{"c":13.23,"h":13.36,"l":13.23,"n":28,"o":13.36,"t":"2026-10-21T13:30:00Z","v":3038,"vw":13.300441},{"c":13.29,"h":13.34,"l":13.24,"n":15,"o":13.24,"t":"2026-10-21T13:45:00Z","v":5723,"vw":13.303722},{"c":13.2,"h":13.26,"l":13.16,"n":21,"o":13.26,"t":"2026-10-21T14:00:00Z","v":2370,"vw":13.214873},{"c":13.4,"h":13.45,"l":13.24,"n":19,"o":13.25,"t":"2026-10-21T14:15:00Z","v":5031,"vw":13.317339},{"c":13.4,"h":13.4,"l":13.37,"n":10,"o":13.4,"t":"2026-10-21T14:30:00Z","v":6283,"vw":13.394377},{"c":13.58,"h":13.58,"l":13.455,"n":32,"o":13.455,"t":"2026-10-21T14:45:00Z","v":7564,"vw":13.549542},{"c":13.6125,"h":13.66,"l":13.6,"n":18,"o":13.66,"t":"2026-10-21T15:00:00Z","v":3105,"vw":13.604104},{"c":13.59,"h":13.65,"l":13.59,"n":10,"o":13.65,"t":"2026-10-21T15:15:00Z","v":1628,"vw":13.623197},{"c":13.73,"h":13.8462,"l":13.65,"n":29,"o":13.65,"t":"2026-10-21T15:30:00Z","v":6469,"vw":13.73615},{"c":13.64,"h":13.74,"l":13.64,"n":20,"o":13.7,"t":"2026-10-21T15:45:00Z","v":3555,"vw":13.707077},{"c":13.67,"h":13.77,"l":13.6583,"n":13,"o":13.705,"t":"2026-10-21T16:30:00Z","v":2490,"vw":13.713782},{"c":13.67,"h":13.7775,"l":13.67,"n":22,"o":13.7775,"t":"2026-10-21T16:45:00Z","v":3127,"vw":13.71471},{"c":13.705,"h":13.7068,"l":13.7,"n":5,"o":13.7068,"t":"2026-10-21T17:00:00Z","v":2306,"vw":13.703661},{"c":13.71,"h":13.73,"l":13.7,"n":10,"o":13.71,"t":"2026-10-21T17:15:00Z","v":1914,"vw":13.717778},{"c":13.7787,"h":13.798,"l":13.75,"n":32,"o":13.76,"t":"2026-10-21T17:30:00Z","v":5631,"vw":13.771641},{"c":13.82,"h":13.82,"l":13.75,"n":49,"o":13.7787,"t":"2026-10-21T17:45:00Z","v":7223,"vw":13.780687},{"c":13.8,"h":13.825,"l":13.8,"n":5,"o":13.825,"t":"2026-10-21T18:00:00Z","v":546,"vw":13.817943},{"c":13.74,"h":13.8,"l":13.74,"n":9,"o":13.7835,"t":"2026-10-21T18:15:00Z","v":2568,"vw":13.788843},{"c":13.8,"h":13.86,"l":13.73,"n":11,"o":13.8216,"t":"2026-10-21T18:30:00Z","v":4242,"vw":13.776678},{"c":13.73,"h":13.825,"l":13.73,"n":9,"o":13.76,"t":"2026-10-21T18:45:00Z","v":679,"vw":13.779981},{"c":13.655,"h":13.655,"l":13.59,"n":29,"o":13.6,"t":"2026-10-21T19:00:00Z","v":8196,"vw":13.60171},{"c":13.625,"h":13.68,"l":13.59,"n":8,"o":13.68,"t":"2026-10-21T19:15:00Z","v":5010,"vw":13.626163},{"c":13.5,"h":13.6373,"l":13.5,"n":12,"o":13.6373,"t":"2026-10-21T19:45:00Z","v":1055,"vw":13.539866},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-21T21:15:00Z","v":100,"vw":13.71},{"c":13.3531,"h":13.3532,"l":13.3531,"n":2,"o":13.3532,"t":"2026-10-21T23:30:00Z","v":240,"vw":13.353142},{"c":13,"h":13.25,"l":12.9,"n":20,"o":13.25,"t":"2026-10-22T08:00:00Z","v":919,"vw":13.086699}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.6307101727447217,"strike":13.923224568138195,"iv":0.6660143953934741,"gamma":0.15739942418426103,"theta":-0.016669097888675623,"vega":0.014038387715930902,"rho":0.0036413717542215962,"breakevenPct":11.953344160637824},{"delta":0.45,"premium":0.7586692258477288,"strike":13.603326935380679,"iv":0.6681577095329495,"gamma":0.15864702495201535,"theta":-0.01695700575815739,"vega":0.01419833653230966,"rho":0.004059484452223873,"breakevenPct":10.476893547910821},{"delta":0.5,"premium":0.8866282789507357,"strike":13.28342930262316,"iv":0.6703010236724248,"gamma":0.15989462571976967,"theta":-0.017244913627639157,"vega":0.01435828534868842,"rho":0.004477597150226149,"breakevenPct":9.000442935183818},{"delta":0.55,"premium":1.0281183932346725,"strike":12.95983086680761,"iv":0.6768997885835095,"gamma":0.15945750528541225,"theta":-0.017540169133192392,"vega":0.014439746300211416,"rho":0.004885500700768924,"breakevenPct":7.5996096926329475},{"delta":0.6,"premium":1.2747709654686397,"strike":12.607470049330514,"iv":0.7181260042283298,"gamma":0.14592684989429178,"theta":-0.017892529950669485,"vega":0.013911205073995772,"rho":0.005214059473687844,"breakevenPct":6.786469344608879},{"delta":0.65,"premium":1.5214235377026073,"strike":12.255109231853417,"iv":0.7593522198731502,"gamma":0.13239619450317125,"theta":-0.01824489076814658,"vega":0.013382663847780127,"rho":0.005542618246606765,"breakevenPct":5.973328996584807}],"put":[{"delta":0.1,"premium":0.30790080318937957,"strike":8.316032127575182,"iv":1.4743796422842683,"gamma":0.032604231163483856,"theta":-0.015871757767383695,"vega":0.006470746830749915,"rho":-0.0013182220070044996,"breakevenPct":38.39898981241689},{"delta":0.15,"premium":0.36877383147670934,"strike":9.875476629534187,"iv":1.1120405075354132,"gamma":0.057046383372332754,"theta":-0.015874786513237038,"vega":0.008602039135274598,"rho":-0.0019063415793608312,"breakevenPct":26.871516938019404},{"delta":0.2,"premium":0.4344989219586988,"strike":10.793318959449318,"iv":0.9317717060509034,"gamma":0.08200427355777251,"theta":-0.015809719550355428,"vega":0.01030761362116006,"rho":-0.0024987237872659924,"breakevenPct":20.316768942379852},{"delta":0.25,"premium":0.5257915035391987,"strike":11.378957517695993,"iv":0.8491676937007951,"gamma":0.10158596512760322,"theta":-0.016209769176595726,"vega":0.011572943839094884,"rho":-0.00311077952467977,"breakevenPct":16.51410758340927},{"delta":0.3,"premium":0.6249995678050144,"strike":11.874997839025072,"iv":0.7934426987321089,"gamma":0.1194885488914984,"theta":-0.01676107175119978,"vega":0.012712765053875329,"rho":-0.0037289159448089244,"breakevenPct":13.461551759845712},{"delta":0.35,"premium":0.7943749999999999,"strike":12.275,"iv":0.7907299999999999,"gamma":0.12609,"theta":-0.017697499999999998,"vega":0.013412499999999999,"rho":-0.0043933057050855725,"breakevenPct":11.687500000000004},{"delta":0.4,"premium":0.9873897058823529,"strike":12.64264705882353,"iv":0.8058770588235294,"gamma":0.12888411764705882,"theta":-0.018763676470588235,"vega":0.013963970588235295,"rho":-0.005073278141454692,"breakevenPct":10.3441742081448},{"delta":0.45,"premium":1.2095951634990025,"strike":13.037872600041014,"iv":0.8224279336205804,"gamma":0.1312903964985193,"theta":-0.01976910865056018,"vega":0.014472343745752247,"rho":-0.0057768581409335645,"breakevenPct":9.013250488138384},{"delta":0.5,"premium":2.4451367170348024,"strike":14.390465458648626,"iv":0.887711277212736,"gamma":0.12023312858849537,"theta":-0.018665846170566495,"vega":0.013484620379761017,"rho":-0.007299957831222417,"breakevenPct":8.112855833739825},{"delta":0.55,"premium":3.6806782705706036,"strike":15.74305831725624,"iv":0.9529946208048916,"gamma":0.1091758606784714,"theta":-0.017562583690572807,"vega":0.012496897013769786,"rho":-0.008823057521511272,"breakevenPct":7.212461179341266},{"delta":0.6,"premium":4.916219824106403,"strike":17.09565117586385,"iv":1.0182779643970472,"gamma":0.09811859276844745,"theta":-0.016459321210579126,"vega":0.011509173647778556,"rho":-0.010346157211800124,"breakevenPct":6.312066524942708},{"delta":0.65,"premium":6.151761377642203,"strike":18.448244034471465,"iv":1.083561307989203,"gamma":0.0870613248584235,"theta":-0.015356058730585442,"vega":0.010521450281787324,"rho":-0.011869256902088978,"breakevenPct":5.411671870544149},{"delta":0.7,"premium":7.387302931178001,"strike":19.800836893079076,"iv":1.1488446515813584,"gamma":0.07600405694839954,"theta":-0.014252796250591757,"vega":0.009533726915796096,"rho":-0.01339235659237783,"breakevenPct":4.511277216145591},{"delta":0.75,"premium":8.622844484713802,"strike":21.153429751686687,"iv":1.214127995173514,"gamma":0.06494678903837559,"theta":-0.013149533770598073,"vega":0.008546003549804865,"rho":-0.014915456282666684,"breakevenPct":3.610882561747032},{"delta":0.8,"premium":9.858386038249606,"strike":22.506022610294302,"iv":1.2794113387656698,"gamma":0.05388952112835162,"theta":-0.012046271290604387,"vega":0.007558280183813634,"rho":-0.01643855597295554,"breakevenPct":2.7104879073484724},{"delta":0.85,"premium":11.093927591785402,"strike":23.858615468901913,"iv":1.3446946823578254,"gamma":0.042832253218327676,"theta":-0.010943008810610704,"vega":0.006570556817822405,"rho":-0.01796165566324439,"breakevenPct":1.8100932529499154},{"delta":0.9,"premium":12.329469145321205,"strike":25.211208327509528,"iv":1.409978025949981,"gamma":0.031774985308303694,"theta":-0.009839746330617018,"vega":0.005582833451831174,"rho":-0.019484755353533244,"breakevenPct":0.9096985985513548}]},"raw":{"call":[{"delta":0.4,"premium":0.6307101727447217,"strike":13.923224568138195,"iv":0.6660143953934741,"gamma":0.15739942418426103,"theta":-0.016669097888675623,"vega":0.014038387715930902,"rho":0.0036413717542215962,"breakevenPct":11.953344160637824},{"delta":0.45,"premium":0.7586692258477288,"strike":13.603326935380679,"iv":0.6681577095329495,"gamma":0.15864702495201535,"theta":-0.01695700575815739,"vega":0.01419833653230966,"rho":0.004059484452223873,"breakevenPct":10.476893547910821},{"delta":0.5,"premium":0.8866282789507357,"strike":13.28342930262316,"iv":0.6703010236724248,"gamma":0.15989462571976967,"theta":-0.017244913627639157,"vega":0.01435828534868842,"rho":0.004477597150226149,"breakevenPct":9.000442935183818},{"delta":0.55,"premium":1.0281183932346725,"strike":12.95983086680761,"iv":0.6768997885835095,"gamma":0.15945750528541225,"theta":-0.017540169133192392,"vega":0.014439746300211416,"rho":0.004885500700768924,"breakevenPct":7.5996096926329475},{"delta":0.6,"premium":1.2747709654686397,"strike":12.607470049330514,"iv":0.7181260042283298,"gamma":0.14592684989429178,"theta":-0.017892529950669485,"vega":0.013911205073995772,"rho":0.005214059473687844,"breakevenPct":6.786469344608879},{"delta":0.65,"premium":1.5214235377026073,"strike":12.255109231853417,"iv":0.7593522198731502,"gamma":0.13239619450317125,"theta":-0.01824489076814658,"vega":0.013382663847780127,"rho":0.005542618246606765,"breakevenPct":5.973328996584807}],"put":[{"delta":0.1,"premium":0.30790080318937957,"strike":8.316032127575182,"iv":1.4743796422842683,"gamma":0.032604231163483856,"theta":-0.015871757767383695,"vega":0.006470746830749915,"rho":-0.0013182220070044996,"breakevenPct":38.39898981241689},{"delta":0.15,"premium":0.36877383147670934,"strike":9.875476629534187,"iv":1.1120405075354132,"gamma":0.057046383372332754,"theta":-0.015874786513237038,"vega":0.008602039135274598,"rho":-0.0019063415793608312,"breakevenPct":26.871516938019404},{"delta":0.2,"premium":0.4344989219586988,"strike":10.793318959449318,"iv":0.9317717060509034,"gamma":0.08200427355777251,"theta":-0.015809719550355428,"vega":0.01030761362116006,"rho":-0.0024987237872659924,"breakevenPct":20.316768942379852},{"delta":0.25,"premium":0.5257915035391987,"strike":11.378957517695993,"iv":0.8491676937007951,"gamma":0.10158596512760322,"theta":-0.016209769176595726,"vega":0.011572943839094884,"rho":-0.00311077952467977,"breakevenPct":16.51410758340927},{"delta":0.3,"premium":0.6249995678050144,"strike":11.874997839025072,"iv":0.7934426987321089,"gamma":0.1194885488914984,"theta":-0.01676107175119978,"vega":0.012712765053875329,"rho":-0.0037289159448089244,"breakevenPct":13.461551759845712},{"delta":0.35,"premium":0.7943749999999999,"strike":12.275,"iv":0.7907299999999999,"gamma":0.12609,"theta":-0.017697499999999998,"vega":0.013412499999999999,"rho":-0.0043933057050855725,"breakevenPct":11.687500000000004},{"delta":0.4,"premium":0.9873897058823529,"strike":12.64264705882353,"iv":0.8058770588235294,"gamma":0.12888411764705882,"theta":-0.018763676470588235,"vega":0.013963970588235295,"rho":-0.005073278141454692,"breakevenPct":10.3441742081448},{"delta":0.45,"premium":1.2095951634990025,"strike":13.037872600041014,"iv":0.8224279336205804,"gamma":0.1312903964985193,"theta":-0.01976910865056018,"vega":0.014472343745752247,"rho":-0.0057768581409335645,"breakevenPct":9.013250488138384},{"delta":0.5,"premium":2.4451367170348024,"strike":14.390465458648626,"iv":0.887711277212736,"gamma":0.12023312858849537,"theta":-0.018665846170566495,"vega":0.013484620379761017,"rho":-0.007299957831222417,"breakevenPct":8.112855833739825},{"delta":0.55,"premium":3.6806782705706036,"strike":15.74305831725624,"iv":0.9529946208048916,"gamma":0.1091758606784714,"theta":-0.017562583690572807,"vega":0.012496897013769786,"rho":-0.008823057521511272,"breakevenPct":7.212461179341266},{"delta":0.6,"premium":4.916219824106403,"strike":17.09565117586385,"iv":1.0182779643970472,"gamma":0.09811859276844745,"theta":-0.016459321210579126,"vega":0.011509173647778556,"rho":-0.010346157211800124,"breakevenPct":6.312066524942708},{"delta":0.65,"premium":6.151761377642203,"strike":18.448244034471465,"iv":1.083561307989203,"gamma":0.0870613248584235,"theta":-0.015356058730585442,"vega":0.010521450281787324,"rho":-0.011869256902088978,"breakevenPct":5.411671870544149},{"delta":0.7,"premium":7.387302931178001,"strike":19.800836893079076,"iv":1.1488446515813584,"gamma":0.07600405694839954,"theta":-0.014252796250591757,"vega":0.009533726915796096,"rho":-0.01339235659237783,"breakevenPct":4.511277216145591},{"delta":0.75,"premium":8.622844484713802,"strike":21.153429751686687,"iv":1.214127995173514,"gamma":0.06494678903837559,"theta":-0.013149533770598073,"vega":0.008546003549804865,"rho":-0.014915456282666684,"breakevenPct":3.610882561747032},{"delta":0.8,"premium":9.858386038249606,"strike":22.506022610294302,"iv":1.2794113387656698,"gamma":0.05388952112835162,"theta":-0.012046271290604387,"vega":0.007558280183813634,"rho":-0.01643855597295554,"breakevenPct":2.7104879073484724},{"delta":0.85,"premium":11.093927591785402,"strike":23.858615468901913,"iv":1.3446946823578254,"gamma":0.042832253218327676,"theta":-0.010943008810610704,"vega":0.006570556817822405,"rho":-0.01796165566324439,"breakevenPct":1.8100932529499154},{"delta":0.9,"premium":12.329469145321205,"strike":25.211208327509528,"iv":1.409978025949981,"gamma":0.031774985308303694,"theta":-0.009839746330617018,"vega":0.005582833451831174,"rho":-0.019484755353533244,"breakevenPct":0.9096985985513548}]}},"errors":["fundamentals:provider_http_404"],"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"}}