{"symbol":"GBDC","url":"https://intraalpha.com/companies/GBDC","capturedAt":"2026-10-22T20:47:50.042Z","state":"ready","quote":{"symbol":"GBDC","last_price":12.19,"prev_close":11.98,"regular_close":12.19,"change":0.21,"change_pct":1.7529,"regular_change":0.21,"regular_change_pct":1.7529,"extended_change":0,"extended_change_pct":0,"bid":12.19,"ask":12.3,"bid_size":200,"ask_size":1000,"volume":1579563,"vwap":12.14854,"open":11.98,"high":12.26,"low":11.965,"close":12.19,"trade_count":10141,"last_trade_at":"2026-10-22T20:35:10.915841982Z","last_quote_at":"2026-10-22T20:00:05.24650861Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:46.755251376-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GBDC","fetched_at":"2026-10-22T20:47:49.701098+00:00","name":"Golub Capital BDC Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Golub Capital BDC Inc (ticker: GBDC) is a prominent business development company dedicated to delivering tailored financing solutions for middle-market enterprises, which play a crucial role in the economy. Since its inception in 2001 and subsequent public listing in 2013, GBDC has strategically focused on investing in senior secured loans to cultivate a well-diversified investment portfolio that aims to generate attractive risk-adjusted returns. The company leverages its extensive industry expertise and stringent credit risk management practices to support the growth of its portfolio companies effectively. For institutional investors seeking to diversify their portfolios with a dependable alternative investment, Golub Capital presents a compelling opportunity backed by its strong operational framework and commitment to sustained financial performance.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":3110626000,"ebitda":null,"pe_ratio":18.15,"peg_ratio":1.395,"book_value":14.25,"dividend_per_share":1.44,"dividend_yield":0.12,"eps":0.66,"revenue_ttm":800712000,"gross_profit_ttm":800712000,"profit_margin":0.214,"operating_margin_ttm":0.779,"return_on_assets_ttm":0.0445,"return_on_equity_ttm":0.0446,"quarterly_earnings_growth":-0.351,"quarterly_revenue_growth":-0.14,"analyst_target_price":13.62,"analyst_number":2,"beta":0.442,"fifty_two_week_high":13.21,"fifty_two_week_low":10.88,"fifty_day_ma":12.65,"two_hundred_day_ma":12.86,"shares_outstanding":259652000,"forward_pe":9.77,"price_to_sales":3.885,"price_to_book":0.873,"ev_to_revenue":38.2,"ev_to_ebitda":18.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:49.701098+00:00"},"optionObservedAt":"2026-10-22T19:59:54.798Z","bars":[{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-15T13:00:00Z","v":1500,"vw":12.25},{"c":12.21,"h":12.2299,"l":12.11,"n":130,"o":12.12,"t":"2026-10-15T13:30:00Z","v":29953,"vw":12.152197},{"c":12.225,"h":12.235,"l":12.21,"n":70,"o":12.215,"t":"2026-10-15T13:35:00Z","v":6739,"vw":12.226039},{"c":12.23,"h":12.24,"l":12.215,"n":116,"o":12.225,"t":"2026-10-15T13:40:00Z","v":17037,"vw":12.234047},{"c":12.285,"h":12.29,"l":12.235,"n":245,"o":12.235,"t":"2026-10-15T13:45:00Z","v":69577,"vw":12.252073},{"c":12.29,"h":12.3001,"l":12.29,"n":152,"o":12.29,"t":"2026-10-15T13:50:00Z","v":20013,"vw":12.295184},{"c":12.305,"h":12.305,"l":12.285,"n":143,"o":12.285,"t":"2026-10-15T13:55:00Z","v":17570,"vw":12.295597},{"c":12.385,"h":12.385,"l":12.31,"n":555,"o":12.31,"t":"2026-10-15T14:00:00Z","v":120744,"vw":12.355038},{"c":12.38,"h":12.385,"l":12.375,"n":130,"o":12.385,"t":"2026-10-15T14:05:00Z","v":13660,"vw":12.380976},{"c":12.36,"h":12.38,"l":12.35,"n":136,"o":12.38,"t":"2026-10-15T14:10:00Z","v":29392,"vw":12.363581},{"c":12.365,"h":12.38,"l":12.365,"n":83,"o":12.365,"t":"2026-10-15T14:15:00Z","v":9699,"vw":12.37349},{"c":12.3981,"h":12.405,"l":12.355,"n":222,"o":12.36,"t":"2026-10-15T14:20:00Z","v":20569,"vw":12.384048},{"c":12.4,"h":12.405,"l":12.4,"n":81,"o":12.4,"t":"2026-10-15T14:25:00Z","v":6918,"vw":12.400643},{"c":12.425,"h":12.45,"l":12.395,"n":239,"o":12.395,"t":"2026-10-15T14:30:00Z","v":234881,"vw":12.445895},{"c":12.4,"h":12.425,"l":12.4,"n":223,"o":12.425,"t":"2026-10-15T14:35:00Z","v":47168,"vw":12.409712},{"c":12.38,"h":12.405,"l":12.37,"n":130,"o":12.405,"t":"2026-10-15T14:40:00Z","v":28890,"vw":12.378284},{"c":12.375,"h":12.385,"l":12.375,"n":74,"o":12.385,"t":"2026-10-15T14:45:00Z","v":6917,"vw":12.381712},{"c":12.385,"h":12.385,"l":12.375,"n":29,"o":12.375,"t":"2026-10-15T14:50:00Z","v":3512,"vw":12.380771},{"c":12.395,"h":12.395,"l":12.39,"n":132,"o":12.39,"t":"2026-10-15T14:55:00Z","v":16867,"vw":12.391128},{"c":12.405,"h":12.405,"l":12.39,"n":65,"o":12.395,"t":"2026-10-15T15:00:00Z","v":4963,"vw":12.396768},{"c":12.38,"h":12.405,"l":12.38,"n":140,"o":12.4,"t":"2026-10-15T15:05:00Z","v":12780,"vw":12.395447},{"c":12.385,"h":12.39,"l":12.38,"n":94,"o":12.385,"t":"2026-10-15T15:10:00Z","v":19064,"vw":12.38494},{"c":12.38,"h":12.385,"l":12.375,"n":121,"o":12.385,"t":"2026-10-15T15:15:00Z","v":11533,"vw":12.37976},{"c":12.365,"h":12.385,"l":12.365,"n":151,"o":12.385,"t":"2026-10-15T15:20:00Z","v":15211,"vw":12.375431},{"c":12.365,"h":12.365,"l":12.365,"n":19,"o":12.365,"t":"2026-10-15T15:25:00Z","v":926,"vw":12.365},{"c":12.36,"h":12.37,"l":12.36,"n":85,"o":12.366,"t":"2026-10-15T15:30:00Z","v":8965,"vw":12.362243},{"c":12.355,"h":12.36,"l":12.35,"n":28,"o":12.36,"t":"2026-10-15T15:35:00Z","v":890,"vw":12.355},{"c":12.34,"h":12.355,"l":12.34,"n":128,"o":12.355,"t":"2026-10-15T15:40:00Z","v":15097,"vw":12.345734},{"c":12.325,"h":12.34,"l":12.32,"n":124,"o":12.335,"t":"2026-10-15T15:45:00Z","v":28695,"vw":12.32671},{"c":12.325,"h":12.33,"l":12.325,"n":25,"o":12.325,"t":"2026-10-15T15:50:00Z","v":2591,"vw":12.326667},{"c":12.34,"h":12.34,"l":12.325,"n":85,"o":12.3288,"t":"2026-10-15T15:55:00Z","v":5623,"vw":12.331364},{"c":12.325,"h":12.335,"l":12.32,"n":116,"o":12.33,"t":"2026-10-15T16:00:00Z","v":11931,"vw":12.330346},{"c":12.33,"h":12.33,"l":12.32,"n":27,"o":12.325,"t":"2026-10-15T16:05:00Z","v":2105,"vw":12.327566},{"c":12.325,"h":12.33,"l":12.32,"n":31,"o":12.33,"t":"2026-10-15T16:10:00Z","v":2784,"vw":12.324106},{"c":12.325,"h":12.33,"l":12.325,"n":57,"o":12.325,"t":"2026-10-15T16:15:00Z","v":3804,"vw":12.326539},{"c":12.33,"h":12.34,"l":12.325,"n":118,"o":12.325,"t":"2026-10-15T16:20:00Z","v":12529,"vw":12.332294},{"c":12.335,"h":12.335,"l":12.33,"n":39,"o":12.33,"t":"2026-10-15T16:25:00Z","v":3692,"vw":12.332662},{"c":12.35,"h":12.355,"l":12.335,"n":58,"o":12.335,"t":"2026-10-15T16:30:00Z","v":3199,"vw":12.345022},{"c":12.365,"h":12.365,"l":12.35,"n":85,"o":12.355,"t":"2026-10-15T16:35:00Z","v":12862,"vw":12.358991},{"c":12.365,"h":12.366,"l":12.36,"n":100,"o":12.365,"t":"2026-10-15T16:40:00Z","v":10275,"vw":12.361967},{"c":12.3602,"h":12.37,"l":12.3602,"n":53,"o":12.365,"t":"2026-10-15T16:45:00Z","v":3284,"vw":12.364469},{"c":12.345,"h":12.37,"l":12.345,"n":167,"o":12.37,"t":"2026-10-15T16:50:00Z","v":15876,"vw":12.359517},{"c":12.34,"h":12.345,"l":12.34,"n":44,"o":12.345,"t":"2026-10-15T16:55:00Z","v":5140,"vw":12.344666},{"c":12.335,"h":12.345,"l":12.335,"n":113,"o":12.34,"t":"2026-10-15T17:00:00Z","v":10903,"vw":12.340461},{"c":12.335,"h":12.335,"l":12.33,"n":55,"o":12.335,"t":"2026-10-15T17:05:00Z","v":3463,"vw":12.330468},{"c":12.335,"h":12.335,"l":12.335,"n":19,"o":12.335,"t":"2026-10-15T17:10:00Z","v":626,"vw":12.335},{"c":12.325,"h":12.33,"l":12.325,"n":76,"o":12.33,"t":"2026-10-15T17:15:00Z","v":7385,"vw":12.328772},{"c":12.32,"h":12.325,"l":12.32,"n":19,"o":12.325,"t":"2026-10-15T17:20:00Z","v":636,"vw":12.323},{"c":12.325,"h":12.33,"l":12.325,"n":42,"o":12.325,"t":"2026-10-15T17:25:00Z","v":2959,"vw":12.325213},{"c":12.325,"h":12.33,"l":12.32,"n":73,"o":12.325,"t":"2026-10-15T17:30:00Z","v":10945,"vw":12.325169},{"c":12.335,"h":12.34,"l":12.3201,"n":91,"o":12.3201,"t":"2026-10-15T17:35:00Z","v":6501,"vw":12.329698},{"c":12.33,"h":12.335,"l":12.3213,"n":127,"o":12.335,"t":"2026-10-15T17:40:00Z","v":14270,"vw":12.329769},{"c":12.32,"h":12.33,"l":12.32,"n":58,"o":12.33,"t":"2026-10-15T17:45:00Z","v":2125,"vw":12.325583},{"c":12.32,"h":12.33,"l":12.32,"n":201,"o":12.325,"t":"2026-10-15T17:50:00Z","v":16674,"vw":12.329223},{"c":12.325,"h":12.325,"l":12.32,"n":40,"o":12.32,"t":"2026-10-15T17:55:00Z","v":3104,"vw":12.324393},{"c":12.355,"h":12.355,"l":12.325,"n":276,"o":12.325,"t":"2026-10-15T18:00:00Z","v":30617,"vw":12.340183},{"c":12.345,"h":12.355,"l":12.335,"n":211,"o":12.355,"t":"2026-10-15T18:05:00Z","v":32401,"vw":12.345946},{"c":12.3385,"h":12.34,"l":12.335,"n":137,"o":12.34,"t":"2026-10-15T18:10:00Z","v":12807,"vw":12.339663},{"c":12.335,"h":12.34,"l":12.335,"n":50,"o":12.335,"t":"2026-10-15T18:15:00Z","v":3549,"vw":12.337622},{"c":12.315,"h":12.335,"l":12.315,"n":185,"o":12.335,"t":"2026-10-15T18:20:00Z","v":15778,"vw":12.325155},{"c":12.3232,"h":12.3232,"l":12.315,"n":45,"o":12.315,"t":"2026-10-15T18:25:00Z","v":2886,"vw":12.31872},{"c":12.32,"h":12.325,"l":12.32,"n":116,"o":12.325,"t":"2026-10-15T18:30:00Z","v":10814,"vw":12.322144},{"c":12.315,"h":12.325,"l":12.315,"n":171,"o":12.32,"t":"2026-10-15T18:35:00Z","v":19209,"vw":12.319363},{"c":12.315,"h":12.32,"l":12.315,"n":87,"o":12.318,"t":"2026-10-15T18:40:00Z","v":14370,"vw":12.316663},{"c":12.315,"h":12.315,"l":12.315,"n":61,"o":12.315,"t":"2026-10-15T18:45:00Z","v":2904,"vw":12.315},{"c":12.305,"h":12.32,"l":12.305,"n":227,"o":12.315,"t":"2026-10-15T18:50:00Z","v":19921,"vw":12.313638},{"c":12.308,"h":12.31,"l":12.305,"n":46,"o":12.305,"t":"2026-10-15T18:55:00Z","v":6655,"vw":12.309402},{"c":12.315,"h":12.315,"l":12.3,"n":113,"o":12.305,"t":"2026-10-15T19:00:00Z","v":10177,"vw":12.308502},{"c":12.315,"h":12.325,"l":12.31,"n":128,"o":12.315,"t":"2026-10-15T19:05:00Z","v":12028,"vw":12.318122},{"c":12.305,"h":12.3177,"l":12.305,"n":125,"o":12.315,"t":"2026-10-15T19:10:00Z","v":13446,"vw":12.311085},{"c":12.305,"h":12.3099,"l":12.3,"n":49,"o":12.3099,"t":"2026-10-15T19:15:00Z","v":7938,"vw":12.302293},{"c":12.295,"h":12.305,"l":12.29,"n":123,"o":12.305,"t":"2026-10-15T19:20:00Z","v":10874,"vw":12.298011},{"c":12.27,"h":12.295,"l":12.27,"n":148,"o":12.295,"t":"2026-10-15T19:25:00Z","v":16783,"vw":12.285118},{"c":12.275,"h":12.29,"l":12.275,"n":214,"o":12.275,"t":"2026-10-15T19:30:00Z","v":19848,"vw":12.281897},{"c":12.27,"h":12.275,"l":12.265,"n":141,"o":12.2701,"t":"2026-10-15T19:35:00Z","v":11541,"vw":12.270767},{"c":12.255,"h":12.28,"l":12.245,"n":386,"o":12.26,"t":"2026-10-15T19:40:00Z","v":35044,"vw":12.260339},{"c":12.27,"h":12.27,"l":12.25,"n":162,"o":12.2539,"t":"2026-10-15T19:45:00Z","v":14980,"vw":12.259364},{"c":12.265,"h":12.28,"l":12.26,"n":434,"o":12.27,"t":"2026-10-15T19:50:00Z","v":44977,"vw":12.267674},{"c":12.278,"h":12.29,"l":12.265,"n":773,"o":12.265,"t":"2026-10-15T19:55:00Z","v":103561,"vw":12.278492},{"c":12.27,"h":12.29,"l":12.27,"n":15,"o":12.27,"t":"2026-10-15T20:00:00Z","v":141562,"vw":12.270683},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-15T20:25:00Z","v":160,"vw":12.45},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-15T21:10:00Z","v":221,"vw":12.4},{"c":12.26,"h":12.33,"l":12.24,"n":86,"o":12.31,"t":"2026-10-16T13:30:00Z","v":11573,"vw":12.287642},{"c":12.2393,"h":12.27,"l":12.2393,"n":83,"o":12.26,"t":"2026-10-16T13:35:00Z","v":7924,"vw":12.256892},{"c":12.235,"h":12.24,"l":12.235,"n":22,"o":12.24,"t":"2026-10-16T13:40:00Z","v":1951,"vw":12.239688},{"c":12.285,"h":12.29,"l":12.235,"n":60,"o":12.235,"t":"2026-10-16T13:45:00Z","v":5067,"vw":12.260949},{"c":12.27,"h":12.295,"l":12.27,"n":70,"o":12.29,"t":"2026-10-16T13:50:00Z","v":6157,"vw":12.284055},{"c":12.305,"h":12.305,"l":12.279,"n":46,"o":12.279,"t":"2026-10-16T13:55:00Z","v":8925,"vw":12.284632},{"c":12.27,"h":12.3,"l":12.27,"n":80,"o":12.3,"t":"2026-10-16T14:00:00Z","v":5196,"vw":12.278875},{"c":12.29,"h":12.295,"l":12.275,"n":61,"o":12.275,"t":"2026-10-16T14:05:00Z","v":3934,"vw":12.286583},{"c":12.275,"h":12.295,"l":12.275,"n":65,"o":12.29,"t":"2026-10-16T14:10:00Z","v":3609,"vw":12.289231},{"c":12.275,"h":12.28,"l":12.27,"n":11,"o":12.275,"t":"2026-10-16T14:15:00Z","v":7803,"vw":12.275},{"c":12.285,"h":12.285,"l":12.269,"n":61,"o":12.27,"t":"2026-10-16T14:20:00Z","v":5165,"vw":12.27453},{"c":12.265,"h":12.285,"l":12.265,"n":65,"o":12.285,"t":"2026-10-16T14:25:00Z","v":7621,"vw":12.275165},{"c":12.27,"h":12.275,"l":12.2601,"n":67,"o":12.27,"t":"2026-10-16T14:30:00Z","v":11123,"vw":12.26799},{"c":12.275,"h":12.28,"l":12.27,"n":22,"o":12.28,"t":"2026-10-16T14:35:00Z","v":4028,"vw":12.276002},{"c":12.255,"h":12.27,"l":12.255,"n":65,"o":12.27,"t":"2026-10-16T14:40:00Z","v":4724,"vw":12.262644},{"c":12.2588,"h":12.265,"l":12.255,"n":43,"o":12.255,"t":"2026-10-16T14:45:00Z","v":2668,"vw":12.26061},{"c":12.25,"h":12.2599,"l":12.245,"n":79,"o":12.255,"t":"2026-10-16T14:50:00Z","v":8251,"vw":12.254143},{"c":12.255,"h":12.2599,"l":12.255,"n":19,"o":12.255,"t":"2026-10-16T14:55:00Z","v":1571,"vw":12.25767},{"c":12.265,"h":12.265,"l":12.255,"n":47,"o":12.255,"t":"2026-10-16T15:00:00Z","v":2788,"vw":12.260273},{"c":12.285,"h":12.3,"l":12.269,"n":146,"o":12.27,"t":"2026-10-16T15:05:00Z","v":48116,"vw":12.293478},{"c":12.295,"h":12.295,"l":12.285,"n":47,"o":12.285,"t":"2026-10-16T15:10:00Z","v":10392,"vw":12.286134},{"c":12.255,"h":12.295,"l":12.255,"n":131,"o":12.295,"t":"2026-10-16T15:15:00Z","v":18198,"vw":12.282528},{"c":12.25,"h":12.255,"l":12.25,"n":42,"o":12.25,"t":"2026-10-16T15:20:00Z","v":2437,"vw":12.251842},{"c":12.265,"h":12.265,"l":12.25,"n":75,"o":12.25,"t":"2026-10-16T15:25:00Z","v":4562,"vw":12.259294},{"c":12.265,"h":12.2688,"l":12.26,"n":21,"o":12.26,"t":"2026-10-16T15:30:00Z","v":1591,"vw":12.263243},{"c":12.26,"h":12.27,"l":12.26,"n":58,"o":12.265,"t":"2026-10-16T15:35:00Z","v":4566,"vw":12.266872},{"c":12.255,"h":12.26,"l":12.255,"n":87,"o":12.26,"t":"2026-10-16T15:40:00Z","v":6534,"vw":12.259518},{"c":12.255,"h":12.255,"l":12.255,"n":13,"o":12.255,"t":"2026-10-16T15:45:00Z","v":860,"vw":12.255},{"c":12.23,"h":12.25,"l":12.23,"n":96,"o":12.25,"t":"2026-10-16T15:50:00Z","v":8531,"vw":12.238918},{"c":12.215,"h":12.225,"l":12.215,"n":29,"o":12.225,"t":"2026-10-16T15:55:00Z","v":2841,"vw":12.221298},{"c":12.215,"h":12.215,"l":12.21,"n":26,"o":12.215,"t":"2026-10-16T16:00:00Z","v":1608,"vw":12.212675},{"c":12.225,"h":12.225,"l":12.22,"n":31,"o":12.22,"t":"2026-10-16T16:05:00Z","v":2213,"vw":12.220294},{"c":12.21,"h":12.23,"l":12.205,"n":99,"o":12.225,"t":"2026-10-16T16:10:00Z","v":14798,"vw":12.221627},{"c":12.205,"h":12.21,"l":12.205,"n":27,"o":12.21,"t":"2026-10-16T16:15:00Z","v":2037,"vw":12.2075},{"c":12.21,"h":12.21,"l":12.2025,"n":61,"o":12.205,"t":"2026-10-16T16:20:00Z","v":3588,"vw":12.20612},{"c":12.2025,"h":12.21,"l":12.2,"n":29,"o":12.21,"t":"2026-10-16T16:25:00Z","v":3882,"vw":12.200707},{"c":12.195,"h":12.2,"l":12.195,"n":57,"o":12.2,"t":"2026-10-16T16:30:00Z","v":6445,"vw":12.196895},{"c":12.185,"h":12.19,"l":12.185,"n":73,"o":12.19,"t":"2026-10-16T16:35:00Z","v":4002,"vw":12.188652},{"c":12.19,"h":12.19,"l":12.175,"n":95,"o":12.185,"t":"2026-10-16T16:40:00Z","v":9016,"vw":12.180797},{"c":12.18,"h":12.1901,"l":12.18,"n":71,"o":12.185,"t":"2026-10-16T16:45:00Z","v":5363,"vw":12.189408},{"c":12.185,"h":12.185,"l":12.18,"n":23,"o":12.185,"t":"2026-10-16T16:50:00Z","v":3427,"vw":12.182513},{"c":12.1826,"h":12.185,"l":12.1809,"n":18,"o":12.185,"t":"2026-10-16T16:55:00Z","v":2078,"vw":12.182934},{"c":12.185,"h":12.185,"l":12.1806,"n":22,"o":12.185,"t":"2026-10-16T17:00:00Z","v":3772,"vw":12.183061},{"c":12.17,"h":12.185,"l":12.17,"n":107,"o":12.185,"t":"2026-10-16T17:05:00Z","v":8112,"vw":12.174701},{"c":12.15,"h":12.1699,"l":12.145,"n":84,"o":12.165,"t":"2026-10-16T17:10:00Z","v":8298,"vw":12.154923},{"c":12.14,"h":12.15,"l":12.14,"n":38,"o":12.145,"t":"2026-10-16T17:15:00Z","v":3156,"vw":12.145219},{"c":12.155,"h":12.155,"l":12.145,"n":71,"o":12.145,"t":"2026-10-16T17:20:00Z","v":6463,"vw":12.146931},{"c":12.14,"h":12.1501,"l":12.13,"n":118,"o":12.1501,"t":"2026-10-16T17:25:00Z","v":12752,"vw":12.140186},{"c":12.145,"h":12.145,"l":12.14,"n":56,"o":12.14,"t":"2026-10-16T17:30:00Z","v":10745,"vw":12.144541},{"c":12.13,"h":12.15,"l":12.13,"n":83,"o":12.15,"t":"2026-10-16T17:35:00Z","v":8279,"vw":12.140784},{"c":12.145,"h":12.15,"l":12.13,"n":126,"o":12.135,"t":"2026-10-16T17:40:00Z","v":12015,"vw":12.141495},{"c":12.135,"h":12.145,"l":12.13,"n":50,"o":12.145,"t":"2026-10-16T17:45:00Z","v":2874,"vw":12.139048},{"c":12.115,"h":12.1325,"l":12.115,"n":76,"o":12.1325,"t":"2026-10-16T17:50:00Z","v":7990,"vw":12.12376},{"c":12.105,"h":12.115,"l":12.105,"n":48,"o":12.1112,"t":"2026-10-16T17:55:00Z","v":4174,"vw":12.111247},{"c":12.105,"h":12.11,"l":12.1,"n":43,"o":12.1012,"t":"2026-10-16T18:00:00Z","v":4818,"vw":12.103974},{"c":12.095,"h":12.105,"l":12.0901,"n":117,"o":12.105,"t":"2026-10-16T18:05:00Z","v":10449,"vw":12.096797},{"c":12.085,"h":12.095,"l":12.085,"n":127,"o":12.095,"t":"2026-10-16T18:10:00Z","v":10424,"vw":12.088022},{"c":12.0899,"h":12.0899,"l":12.085,"n":15,"o":12.085,"t":"2026-10-16T18:15:00Z","v":661,"vw":12.086633},{"c":12.085,"h":12.09,"l":12.08,"n":148,"o":12.085,"t":"2026-10-16T18:20:00Z","v":8739,"vw":12.08668},{"c":12.085,"h":12.09,"l":12.08,"n":65,"o":12.09,"t":"2026-10-16T18:25:00Z","v":4591,"vw":12.082351},{"c":12.095,"h":12.1,"l":12.08,"n":106,"o":12.0899,"t":"2026-10-16T18:30:00Z","v":12056,"vw":12.090919},{"c":12.085,"h":12.1,"l":12.085,"n":107,"o":12.095,"t":"2026-10-16T18:35:00Z","v":10872,"vw":12.091312},{"c":12.095,"h":12.1,"l":12.088,"n":93,"o":12.088,"t":"2026-10-16T18:40:00Z","v":4494,"vw":12.092629},{"c":12.11,"h":12.11,"l":12.09,"n":124,"o":12.09,"t":"2026-10-16T18:45:00Z","v":24083,"vw":12.096275},{"c":12.105,"h":12.12,"l":12.1,"n":156,"o":12.11,"t":"2026-10-16T18:50:00Z","v":24895,"vw":12.105344},{"c":12.105,"h":12.105,"l":12.0808,"n":146,"o":12.1,"t":"2026-10-16T18:55:00Z","v":20449,"vw":12.095858},{"c":12.08,"h":12.105,"l":12.08,"n":153,"o":12.105,"t":"2026-10-16T19:00:00Z","v":22554,"vw":12.098933},{"c":12.09,"h":12.09,"l":12.07,"n":143,"o":12.08,"t":"2026-10-16T19:05:00Z","v":16311,"vw":12.080495},{"c":12.09,"h":12.125,"l":12.0801,"n":390,"o":12.09,"t":"2026-10-16T19:10:00Z","v":56892,"vw":12.104256},{"c":12.08,"h":12.095,"l":12.08,"n":82,"o":12.09,"t":"2026-10-16T19:15:00Z","v":8626,"vw":12.088328},{"c":12.075,"h":12.085,"l":12.06,"n":209,"o":12.085,"t":"2026-10-16T19:20:00Z","v":27966,"vw":12.071897},{"c":12.09,"h":12.09,"l":12.08,"n":86,"o":12.08,"t":"2026-10-16T19:25:00Z","v":7132,"vw":12.08698},{"c":12.105,"h":12.11,"l":12.09,"n":195,"o":12.09,"t":"2026-10-16T19:30:00Z","v":21362,"vw":12.099477},{"c":12.08,"h":12.1088,"l":12.075,"n":211,"o":12.105,"t":"2026-10-16T19:35:00Z","v":16276,"vw":12.087557},{"c":12.075,"h":12.085,"l":12.07,"n":135,"o":12.085,"t":"2026-10-16T19:40:00Z","v":17019,"vw":12.076945},{"c":12.09,"h":12.09,"l":12.075,"n":111,"o":12.075,"t":"2026-10-16T19:45:00Z","v":9607,"vw":12.080683},{"c":12.09,"h":12.105,"l":12.09,"n":283,"o":12.09,"t":"2026-10-16T19:50:00Z","v":24511,"vw":12.094608},{"c":12.125,"h":12.135,"l":12.0826,"n":515,"o":12.09,"t":"2026-10-16T19:55:00Z","v":66577,"vw":12.112631},{"c":12.12,"h":12.12,"l":12.12,"n":16,"o":12.12,"t":"2026-10-16T20:00:00Z","v":82071,"vw":12.12},{"c":12.035,"h":12.12,"l":12.0102,"n":179,"o":12.09,"t":"2026-10-19T13:30:00Z","v":55389,"vw":12.059923},{"c":12.03,"h":12.05,"l":12.03,"n":100,"o":12.03,"t":"2026-10-19T13:35:00Z","v":9269,"vw":12.043277},{"c":12.01,"h":12.035,"l":12.01,"n":212,"o":12.01,"t":"2026-10-19T13:40:00Z","v":8499,"vw":12.021111},{"c":12.025,"h":12.03,"l":12.01,"n":73,"o":12.01,"t":"2026-10-19T13:45:00Z","v":6327,"vw":12.022196},{"c":11.99,"h":12.055,"l":11.99,"n":345,"o":12.02,"t":"2026-10-19T13:50:00Z","v":32205,"vw":12.030063},{"c":11.995,"h":11.995,"l":11.97,"n":74,"o":11.99,"t":"2026-10-19T13:55:00Z","v":7311,"vw":11.981012},{"c":11.995,"h":12,"l":11.995,"n":92,"o":11.995,"t":"2026-10-19T14:00:00Z","v":6027,"vw":11.996286},{"c":11.98,"h":12,"l":11.98,"n":240,"o":11.995,"t":"2026-10-19T14:05:00Z","v":23566,"vw":11.991274},{"c":11.995,"h":11.995,"l":11.985,"n":51,"o":11.985,"t":"2026-10-19T14:10:00Z","v":8349,"vw":11.993715},{"c":11.97,"h":11.995,"l":11.97,"n":189,"o":11.995,"t":"2026-10-19T14:15:00Z","v":22364,"vw":11.989424},{"c":11.985,"h":11.995,"l":11.955,"n":257,"o":11.97,"t":"2026-10-19T14:20:00Z","v":26136,"vw":11.972016},{"c":11.985,"h":11.985,"l":11.975,"n":115,"o":11.985,"t":"2026-10-19T14:25:00Z","v":10924,"vw":11.982094},{"c":11.975,"h":11.985,"l":11.9701,"n":108,"o":11.985,"t":"2026-10-19T14:30:00Z","v":8745,"vw":11.977889},{"c":11.98,"h":11.98,"l":11.96,"n":121,"o":11.975,"t":"2026-10-19T14:35:00Z","v":10351,"vw":11.969659},{"c":11.945,"h":11.975,"l":11.945,"n":151,"o":11.975,"t":"2026-10-19T14:40:00Z","v":18765,"vw":11.964201},{"c":11.945,"h":11.955,"l":11.945,"n":119,"o":11.945,"t":"2026-10-19T14:45:00Z","v":10638,"vw":11.949619},{"c":11.94,"h":11.95,"l":11.94,"n":90,"o":11.945,"t":"2026-10-19T14:50:00Z","v":9856,"vw":11.942183},{"c":11.97,"h":11.97,"l":11.94,"n":105,"o":11.94,"t":"2026-10-19T14:55:00Z","v":9125,"vw":11.958802},{"c":11.97,"h":11.975,"l":11.96,"n":193,"o":11.97,"t":"2026-10-19T15:00:00Z","v":25371,"vw":11.96975},{"c":11.975,"h":11.975,"l":11.96,"n":139,"o":11.965,"t":"2026-10-19T15:05:00Z","v":13252,"vw":11.962917},{"c":11.99,"h":11.99,"l":11.98,"n":89,"o":11.98,"t":"2026-10-19T15:10:00Z","v":6899,"vw":11.983786},{"c":11.995,"h":12,"l":11.98,"n":198,"o":11.985,"t":"2026-10-19T15:15:00Z","v":24822,"vw":11.989623},{"c":12.015,"h":12.02,"l":11.99,"n":81,"o":11.995,"t":"2026-10-19T15:20:00Z","v":7091,"vw":12.003662},{"c":12.03,"h":12.03,"l":12.01,"n":141,"o":12.015,"t":"2026-10-19T15:25:00Z","v":14152,"vw":12.019785},{"c":12.02,"h":12.025,"l":12.015,"n":140,"o":12.025,"t":"2026-10-19T15:30:00Z","v":10663,"vw":12.020448},{"c":12.005,"h":12.02,"l":12.005,"n":64,"o":12.015,"t":"2026-10-19T15:35:00Z","v":7869,"vw":12.011831},{"c":11.99,"h":12,"l":11.99,"n":57,"o":12,"t":"2026-10-19T15:40:00Z","v":6479,"vw":11.997433},{"c":11.995,"h":12,"l":11.99,"n":60,"o":11.99,"t":"2026-10-19T15:45:00Z","v":5183,"vw":11.995311},{"c":11.995,"h":11.995,"l":11.98,"n":156,"o":11.995,"t":"2026-10-19T15:50:00Z","v":14904,"vw":11.98874},{"c":12.005,"h":12.01,"l":11.99,"n":78,"o":11.995,"t":"2026-10-19T15:55:00Z","v":7038,"vw":12.002578},{"c":12.005,"h":12.01,"l":11.985,"n":245,"o":12,"t":"2026-10-19T16:00:00Z","v":24425,"vw":11.996909},{"c":12.005,"h":12.01,"l":11.995,"n":110,"o":12.005,"t":"2026-10-19T16:05:00Z","v":10057,"vw":12.002971},{"c":12.01,"h":12.015,"l":12,"n":118,"o":12.015,"t":"2026-10-19T16:10:00Z","v":16512,"vw":12.008597},{"c":12.015,"h":12.015,"l":12.005,"n":158,"o":12.009,"t":"2026-10-19T16:15:00Z","v":18438,"vw":12.011349},{"c":12.015,"h":12.015,"l":12.005,"n":114,"o":12.015,"t":"2026-10-19T16:20:00Z","v":11238,"vw":12.010796},{"c":12.005,"h":12.02,"l":12.005,"n":115,"o":12.015,"t":"2026-10-19T16:25:00Z","v":14443,"vw":12.014091},{"c":11.995,"h":12.005,"l":11.99,"n":105,"o":12.005,"t":"2026-10-19T16:30:00Z","v":13228,"vw":11.996629},{"c":11.985,"h":11.995,"l":11.98,"n":130,"o":11.99,"t":"2026-10-19T16:35:00Z","v":10176,"vw":11.988761},{"c":11.97,"h":11.98,"l":11.97,"n":84,"o":11.98,"t":"2026-10-19T16:40:00Z","v":6277,"vw":11.976839},{"c":11.98,"h":11.98,"l":11.97,"n":27,"o":11.975,"t":"2026-10-19T16:45:00Z","v":2986,"vw":11.978664},{"c":11.99,"h":11.99,"l":11.98,"n":55,"o":11.98,"t":"2026-10-19T16:50:00Z","v":8064,"vw":11.982868},{"c":12.005,"h":12.01,"l":11.99,"n":88,"o":11.99,"t":"2026-10-19T16:55:00Z","v":8049,"vw":11.998235},{"c":12.01,"h":12.015,"l":12,"n":125,"o":12.01,"t":"2026-10-19T17:00:00Z","v":21460,"vw":12.011131},{"c":12.015,"h":12.015,"l":12.015,"n":70,"o":12.015,"t":"2026-10-19T17:05:00Z","v":7122,"vw":12.015},{"c":11.995,"h":12.025,"l":11.995,"n":189,"o":12.015,"t":"2026-10-19T17:10:00Z","v":35719,"vw":12.018363},{"c":12.005,"h":12.01,"l":11.9915,"n":39,"o":11.9915,"t":"2026-10-19T17:15:00Z","v":4577,"vw":12.003318},{"c":12.005,"h":12.01,"l":12,"n":48,"o":12.01,"t":"2026-10-19T17:20:00Z","v":5024,"vw":12.009008},{"c":12.015,"h":12.015,"l":12.009,"n":68,"o":12.009,"t":"2026-10-19T17:25:00Z","v":8701,"vw":12.013945},{"c":12.015,"h":12.02,"l":12.01,"n":71,"o":12.015,"t":"2026-10-19T17:30:00Z","v":5586,"vw":12.014047},{"c":12.04,"h":12.04,"l":12.01,"n":180,"o":12.015,"t":"2026-10-19T17:35:00Z","v":17645,"vw":12.024468},{"c":12.04,"h":12.045,"l":12.035,"n":116,"o":12.04,"t":"2026-10-19T17:40:00Z","v":17985,"vw":12.039508},{"c":12.02,"h":12.04,"l":12.02,"n":174,"o":12.035,"t":"2026-10-19T17:45:00Z","v":13932,"vw":12.032095},{"c":12.025,"h":12.035,"l":12.02,"n":132,"o":12.025,"t":"2026-10-19T17:50:00Z","v":36892,"vw":12.029771},{"c":12.02,"h":12.025,"l":12.01,"n":99,"o":12.025,"t":"2026-10-19T17:55:00Z","v":7883,"vw":12.02208},{"c":12.019,"h":12.02,"l":12.01,"n":34,"o":12.015,"t":"2026-10-19T18:00:00Z","v":3258,"vw":12.018193},{"c":12.005,"h":12.015,"l":12.005,"n":121,"o":12.015,"t":"2026-10-19T18:05:00Z","v":12783,"vw":12.009135},{"c":12.005,"h":12.005,"l":12,"n":91,"o":12.005,"t":"2026-10-19T18:10:00Z","v":8814,"vw":12.004385},{"c":12.015,"h":12.015,"l":12,"n":104,"o":12.005,"t":"2026-10-19T18:15:00Z","v":12146,"vw":12.012915},{"c":12.015,"h":12.015,"l":12.0001,"n":164,"o":12.015,"t":"2026-10-19T18:20:00Z","v":31950,"vw":12.010331},{"c":12.02,"h":12.02,"l":12.01,"n":64,"o":12.015,"t":"2026-10-19T18:25:00Z","v":2888,"vw":12.015},{"c":12.015,"h":12.02,"l":12.01,"n":37,"o":12.015,"t":"2026-10-19T18:30:00Z","v":5325,"vw":12.016143},{"c":12.015,"h":12.02,"l":12.015,"n":30,"o":12.015,"t":"2026-10-19T18:35:00Z","v":8691,"vw":12.019416},{"c":12.015,"h":12.02,"l":12.01,"n":120,"o":12.02,"t":"2026-10-19T18:40:00Z","v":23118,"vw":12.018024},{"c":12.035,"h":12.035,"l":12.02,"n":140,"o":12.02,"t":"2026-10-19T18:45:00Z","v":12685,"vw":12.029814},{"c":12.035,"h":12.0399,"l":12.0302,"n":46,"o":12.035,"t":"2026-10-19T18:50:00Z","v":5181,"vw":12.034239},{"c":12.035,"h":12.0399,"l":12.03,"n":93,"o":12.035,"t":"2026-10-19T18:55:00Z","v":9463,"vw":12.035588},{"c":12.035,"h":12.04,"l":12.03,"n":80,"o":12.0301,"t":"2026-10-19T19:00:00Z","v":12761,"vw":12.03481},{"c":12.02,"h":12.04,"l":12.015,"n":248,"o":12.035,"t":"2026-10-19T19:05:00Z","v":33153,"vw":12.030331},{"c":12.025,"h":12.03,"l":12.015,"n":233,"o":12.02,"t":"2026-10-19T19:10:00Z","v":26356,"vw":12.022476},{"c":12.015,"h":12.025,"l":12.015,"n":106,"o":12.025,"t":"2026-10-19T19:15:00Z","v":12753,"vw":12.017177},{"c":12.0139,"h":12.025,"l":12.01,"n":184,"o":12.015,"t":"2026-10-19T19:20:00Z","v":16914,"vw":12.019305},{"c":12.005,"h":12.02,"l":12.0043,"n":177,"o":12.019,"t":"2026-10-19T19:25:00Z","v":17000,"vw":12.010438},{"c":11.995,"h":12.005,"l":11.995,"n":212,"o":12,"t":"2026-10-19T19:30:00Z","v":17527,"vw":12.001678},{"c":12.005,"h":12.005,"l":11.995,"n":149,"o":11.995,"t":"2026-10-19T19:35:00Z","v":12472,"vw":12.002892},{"c":12.03,"h":12.03,"l":12,"n":182,"o":12.005,"t":"2026-10-19T19:40:00Z","v":18775,"vw":12.019246},{"c":12.035,"h":12.045,"l":12.03,"n":233,"o":12.03,"t":"2026-10-19T19:45:00Z","v":31396,"vw":12.03897},{"c":12.03,"h":12.035,"l":12.02,"n":402,"o":12.03,"t":"2026-10-19T19:50:00Z","v":46032,"vw":12.029321},{"c":12.02,"h":12.03,"l":12.01,"n":932,"o":12.025,"t":"2026-10-19T19:55:00Z","v":134534,"vw":12.021322},{"c":12.01,"h":12.03,"l":12.01,"n":16,"o":12.01,"t":"2026-10-19T20:00:00Z","v":127964,"vw":12.010739},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-20T13:10:00Z","v":200,"vw":12.04},{"c":12.02,"h":12.04,"l":11.98,"n":183,"o":12.04,"t":"2026-10-20T13:30:00Z","v":25014,"vw":12.019056},{"c":12.09,"h":12.1,"l":12.03,"n":462,"o":12.03,"t":"2026-10-20T13:35:00Z","v":89190,"vw":12.054104},{"c":12.085,"h":12.12,"l":12.07,"n":150,"o":12.09,"t":"2026-10-20T13:40:00Z","v":23327,"vw":12.09285},{"c":12.145,"h":12.145,"l":12.09,"n":105,"o":12.09,"t":"2026-10-20T13:45:00Z","v":10088,"vw":12.120614},{"c":12.145,"h":12.155,"l":12.13,"n":238,"o":12.145,"t":"2026-10-20T13:50:00Z","v":35809,"vw":12.138295},{"c":12.185,"h":12.2,"l":12.145,"n":351,"o":12.145,"t":"2026-10-20T13:55:00Z","v":60738,"vw":12.175754},{"c":12.145,"h":12.2,"l":12.145,"n":173,"o":12.185,"t":"2026-10-20T14:00:00Z","v":17721,"vw":12.182173},{"c":12.1465,"h":12.1465,"l":12.13,"n":85,"o":12.14,"t":"2026-10-20T14:05:00Z","v":7563,"vw":12.13852},{"c":12.14,"h":12.155,"l":12.13,"n":139,"o":12.15,"t":"2026-10-20T14:10:00Z","v":12581,"vw":12.1447},{"c":12.155,"h":12.1788,"l":12.14,"n":249,"o":12.145,"t":"2026-10-20T14:15:00Z","v":22940,"vw":12.161032},{"c":12.17,"h":12.175,"l":12.155,"n":120,"o":12.155,"t":"2026-10-20T14:20:00Z","v":17271,"vw":12.167087},{"c":12.185,"h":12.185,"l":12.16,"n":97,"o":12.17,"t":"2026-10-20T14:25:00Z","v":7266,"vw":12.171491},{"c":12.16,"h":12.185,"l":12.16,"n":106,"o":12.185,"t":"2026-10-20T14:30:00Z","v":11039,"vw":12.177589},{"c":12.165,"h":12.17,"l":12.16,"n":107,"o":12.165,"t":"2026-10-20T14:35:00Z","v":11356,"vw":12.168034},{"c":12.185,"h":12.185,"l":12.17,"n":80,"o":12.17,"t":"2026-10-20T14:40:00Z","v":12340,"vw":12.177956},{"c":12.165,"h":12.185,"l":12.165,"n":127,"o":12.185,"t":"2026-10-20T14:45:00Z","v":9344,"vw":12.175734},{"c":12.185,"h":12.185,"l":12.17,"n":72,"o":12.17,"t":"2026-10-20T14:50:00Z","v":13784,"vw":12.17903},{"c":12.19,"h":12.195,"l":12.185,"n":84,"o":12.185,"t":"2026-10-20T14:55:00Z","v":8564,"vw":12.188292},{"c":12.18,"h":12.2,"l":12.17,"n":209,"o":12.1999,"t":"2026-10-20T15:00:00Z","v":38756,"vw":12.191517},{"c":12.175,"h":12.18,"l":12.17,"n":59,"o":12.18,"t":"2026-10-20T15:05:00Z","v":3249,"vw":12.178141},{"c":12.175,"h":12.185,"l":12.165,"n":146,"o":12.175,"t":"2026-10-20T15:10:00Z","v":13893,"vw":12.177018},{"c":12.185,"h":12.2,"l":12.175,"n":193,"o":12.18,"t":"2026-10-20T15:15:00Z","v":21000,"vw":12.184393},{"c":12.19,"h":12.195,"l":12.185,"n":53,"o":12.19,"t":"2026-10-20T15:20:00Z","v":3478,"vw":12.190402},{"c":12.185,"h":12.195,"l":12.18,"n":74,"o":12.195,"t":"2026-10-20T15:25:00Z","v":5743,"vw":12.189221},{"c":12.17,"h":12.19,"l":12.17,"n":110,"o":12.185,"t":"2026-10-20T15:30:00Z","v":9494,"vw":12.177535},{"c":12.1801,"h":12.185,"l":12.17,"n":85,"o":12.175,"t":"2026-10-20T15:35:00Z","v":7115,"vw":12.17922},{"c":12.185,"h":12.195,"l":12.18,"n":145,"o":12.185,"t":"2026-10-20T15:40:00Z","v":15648,"vw":12.187856},{"c":12.18,"h":12.1801,"l":12.18,"n":10,"o":12.1801,"t":"2026-10-20T15:45:00Z","v":700,"vw":12.180083},{"c":12.17,"h":12.185,"l":12.17,"n":101,"o":12.185,"t":"2026-10-20T15:50:00Z","v":10647,"vw":12.179869},{"c":12.15,"h":12.175,"l":12.15,"n":78,"o":12.175,"t":"2026-10-20T15:55:00Z","v":3088,"vw":12.163478},{"c":12.155,"h":12.155,"l":12.15,"n":27,"o":12.155,"t":"2026-10-20T16:00:00Z","v":1221,"vw":12.153021},{"c":12.155,"h":12.16,"l":12.15,"n":34,"o":12.155,"t":"2026-10-20T16:05:00Z","v":2047,"vw":12.155882},{"c":12.15,"h":12.15,"l":12.15,"n":75,"o":12.15,"t":"2026-10-20T16:10:00Z","v":6911,"vw":12.15},{"c":12.155,"h":12.16,"l":12.155,"n":15,"o":12.16,"t":"2026-10-20T16:15:00Z","v":1099,"vw":12.159444},{"c":12.14,"h":12.155,"l":12.14,"n":112,"o":12.155,"t":"2026-10-20T16:20:00Z","v":8797,"vw":12.146736},{"c":12.135,"h":12.15,"l":12.1335,"n":147,"o":12.145,"t":"2026-10-20T16:25:00Z","v":14786,"vw":12.141053},{"c":12.13,"h":12.15,"l":12.13,"n":180,"o":12.14,"t":"2026-10-20T16:30:00Z","v":15316,"vw":12.14024},{"c":12.12,"h":12.13,"l":12.12,"n":110,"o":12.13,"t":"2026-10-20T16:35:00Z","v":7779,"vw":12.127079},{"c":12.125,"h":12.125,"l":12.115,"n":100,"o":12.12,"t":"2026-10-20T16:40:00Z","v":10089,"vw":12.119684},{"c":12.125,"h":12.125,"l":12.12,"n":54,"o":12.125,"t":"2026-10-20T16:45:00Z","v":4991,"vw":12.123104},{"c":12.11,"h":12.125,"l":12.11,"n":111,"o":12.125,"t":"2026-10-20T16:50:00Z","v":7103,"vw":12.120393},{"c":12.09,"h":12.11,"l":12.09,"n":97,"o":12.11,"t":"2026-10-20T16:55:00Z","v":6927,"vw":12.100723},{"c":12.095,"h":12.095,"l":12.09,"n":78,"o":12.09,"t":"2026-10-20T17:00:00Z","v":6382,"vw":12.094653},{"c":12.09,"h":12.1093,"l":12.09,"n":107,"o":12.09,"t":"2026-10-20T17:05:00Z","v":12952,"vw":12.100058},{"c":12.075,"h":12.09,"l":12.075,"n":98,"o":12.09,"t":"2026-10-20T17:10:00Z","v":9976,"vw":12.078747},{"c":12.065,"h":12.08,"l":12.065,"n":260,"o":12.075,"t":"2026-10-20T17:15:00Z","v":33545,"vw":12.0714},{"c":12.055,"h":12.07,"l":12.05,"n":68,"o":12.065,"t":"2026-10-20T17:20:00Z","v":5687,"vw":12.062132},{"c":12.065,"h":12.07,"l":12.0534,"n":124,"o":12.055,"t":"2026-10-20T17:25:00Z","v":16420,"vw":12.058583},{"c":12.055,"h":12.07,"l":12.055,"n":113,"o":12.065,"t":"2026-10-20T17:30:00Z","v":15253,"vw":12.062248},{"c":12.065,"h":12.07,"l":12.05,"n":78,"o":12.05,"t":"2026-10-20T17:35:00Z","v":9270,"vw":12.060335},{"c":12.065,"h":12.07,"l":12.065,"n":78,"o":12.065,"t":"2026-10-20T17:40:00Z","v":7917,"vw":12.065782},{"c":12.065,"h":12.075,"l":12.06,"n":202,"o":12.065,"t":"2026-10-20T17:45:00Z","v":42083,"vw":12.066942},{"c":12.06,"h":12.075,"l":12.06,"n":156,"o":12.065,"t":"2026-10-20T17:50:00Z","v":15846,"vw":12.067832},{"c":12.055,"h":12.0601,"l":12.05,"n":59,"o":12.0601,"t":"2026-10-20T17:55:00Z","v":6199,"vw":12.05774},{"c":12.06,"h":12.08,"l":12.055,"n":391,"o":12.055,"t":"2026-10-20T18:00:00Z","v":71664,"vw":12.070922},{"c":12.025,"h":12.07,"l":11.99,"n":587,"o":12.07,"t":"2026-10-20T18:05:00Z","v":349181,"vw":12.002635},{"c":12,"h":12.025,"l":11.99,"n":323,"o":12.025,"t":"2026-10-20T18:10:00Z","v":60626,"vw":12.008396},{"c":12.005,"h":12.01,"l":11.995,"n":199,"o":11.995,"t":"2026-10-20T18:15:00Z","v":127044,"vw":11.999669},{"c":11.995,"h":12.005,"l":11.995,"n":102,"o":12.005,"t":"2026-10-20T18:20:00Z","v":9323,"vw":11.99944},{"c":11.99,"h":11.995,"l":11.975,"n":186,"o":11.99,"t":"2026-10-20T18:25:00Z","v":44086,"vw":11.984858},{"c":12,"h":12,"l":11.985,"n":73,"o":11.99,"t":"2026-10-20T18:30:00Z","v":11730,"vw":11.992301},{"c":11.985,"h":11.995,"l":11.9813,"n":113,"o":11.995,"t":"2026-10-20T18:35:00Z","v":18956,"vw":11.98988},{"c":11.985,"h":11.99,"l":11.98,"n":123,"o":11.99,"t":"2026-10-20T18:40:00Z","v":11900,"vw":11.986448},{"c":11.9799,"h":11.985,"l":11.97,"n":152,"o":11.985,"t":"2026-10-20T18:45:00Z","v":18310,"vw":11.977961},{"c":11.98,"h":11.98,"l":11.97,"n":32,"o":11.98,"t":"2026-10-20T18:50:00Z","v":1540,"vw":11.975889},{"c":11.98,"h":11.98,"l":11.975,"n":147,"o":11.975,"t":"2026-10-20T18:55:00Z","v":18185,"vw":11.978132},{"c":11.98,"h":12,"l":11.975,"n":212,"o":11.975,"t":"2026-10-20T19:00:00Z","v":44052,"vw":11.993832},{"c":11.99,"h":12,"l":11.975,"n":154,"o":11.975,"t":"2026-10-20T19:05:00Z","v":22835,"vw":11.985437},{"c":11.985,"h":11.995,"l":11.98,"n":132,"o":11.995,"t":"2026-10-20T19:10:00Z","v":12352,"vw":11.985994},{"c":11.995,"h":12,"l":11.985,"n":153,"o":11.985,"t":"2026-10-20T19:15:00Z","v":27126,"vw":11.993846},{"c":11.99,"h":12.005,"l":11.99,"n":340,"o":11.995,"t":"2026-10-20T19:20:00Z","v":43164,"vw":12.000076},{"c":11.975,"h":11.985,"l":11.975,"n":92,"o":11.985,"t":"2026-10-20T19:25:00Z","v":7661,"vw":11.977184},{"c":11.98,"h":11.98,"l":11.965,"n":285,"o":11.975,"t":"2026-10-20T19:30:00Z","v":25647,"vw":11.971264},{"c":11.965,"h":11.98,"l":11.965,"n":106,"o":11.975,"t":"2026-10-20T19:35:00Z","v":13649,"vw":11.973102},{"c":11.985,"h":11.985,"l":11.96,"n":274,"o":11.965,"t":"2026-10-20T19:40:00Z","v":31911,"vw":11.969504},{"c":11.975,"h":11.98,"l":11.97,"n":207,"o":11.98,"t":"2026-10-20T19:45:00Z","v":23561,"vw":11.976709},{"c":11.975,"h":11.975,"l":11.96,"n":428,"o":11.975,"t":"2026-10-20T19:50:00Z","v":46589,"vw":11.968153},{"c":12.005,"h":12.005,"l":11.975,"n":635,"o":11.975,"t":"2026-10-20T19:55:00Z","v":71306,"vw":11.988501},{"c":12.02,"h":12.02,"l":12,"n":8,"o":12,"t":"2026-10-20T20:00:00Z","v":113389,"vw":12.000842},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-20T23:55:00Z","v":100,"vw":11.91},{"c":11.96,"h":12.045,"l":11.93,"n":364,"o":12,"t":"2026-10-21T13:30:00Z","v":43939,"vw":11.968464},{"c":11.955,"h":11.97,"l":11.945,"n":127,"o":11.955,"t":"2026-10-21T13:35:00Z","v":7011,"vw":11.955238},{"c":11.95,"h":11.96,"l":11.93,"n":362,"o":11.95,"t":"2026-10-21T13:40:00Z","v":46104,"vw":11.946792},{"c":11.95,"h":11.95,"l":11.93,"n":226,"o":11.94,"t":"2026-10-21T13:45:00Z","v":37511,"vw":11.938863},{"c":11.9499,"h":11.955,"l":11.94,"n":104,"o":11.94,"t":"2026-10-21T13:50:00Z","v":22945,"vw":11.949202},{"c":11.945,"h":11.95,"l":11.94,"n":75,"o":11.94,"t":"2026-10-21T13:55:00Z","v":9773,"vw":11.944651},{"c":11.92,"h":11.945,"l":11.91,"n":160,"o":11.945,"t":"2026-10-21T14:00:00Z","v":18053,"vw":11.928422},{"c":11.8672,"h":11.925,"l":11.865,"n":193,"o":11.925,"t":"2026-10-21T14:05:00Z","v":27108,"vw":11.886167},{"c":11.885,"h":11.895,"l":11.865,"n":144,"o":11.865,"t":"2026-10-21T14:10:00Z","v":15930,"vw":11.876938},{"c":11.88,"h":11.895,"l":11.88,"n":107,"o":11.885,"t":"2026-10-21T14:15:00Z","v":8816,"vw":11.88668},{"c":11.875,"h":11.875,"l":11.865,"n":78,"o":11.875,"t":"2026-10-21T14:20:00Z","v":7649,"vw":11.869426},{"c":11.87,"h":11.885,"l":11.87,"n":109,"o":11.875,"t":"2026-10-21T14:25:00Z","v":11099,"vw":11.876766},{"c":11.87,"h":11.87,"l":11.85,"n":172,"o":11.87,"t":"2026-10-21T14:30:00Z","v":23602,"vw":11.858763},{"c":11.885,"h":11.885,"l":11.87,"n":66,"o":11.875,"t":"2026-10-21T14:35:00Z","v":9551,"vw":11.880824},{"c":11.885,"h":11.89,"l":11.8839,"n":91,"o":11.8899,"t":"2026-10-21T14:40:00Z","v":10713,"vw":11.886669},{"c":11.885,"h":11.895,"l":11.87,"n":197,"o":11.885,"t":"2026-10-21T14:45:00Z","v":21403,"vw":11.882935},{"c":11.865,"h":11.885,"l":11.865,"n":93,"o":11.885,"t":"2026-10-21T14:50:00Z","v":10668,"vw":11.877559},{"c":11.865,"h":11.87,"l":11.86,"n":59,"o":11.865,"t":"2026-10-21T14:55:00Z","v":6185,"vw":11.865445},{"c":11.865,"h":11.87,"l":11.845,"n":215,"o":11.865,"t":"2026-10-21T15:00:00Z","v":27241,"vw":11.856258},{"c":11.875,"h":11.875,"l":11.86,"n":81,"o":11.865,"t":"2026-10-21T15:05:00Z","v":9344,"vw":11.868072},{"c":11.875,"h":11.895,"l":11.875,"n":155,"o":11.875,"t":"2026-10-21T15:10:00Z","v":19147,"vw":11.885341},{"c":11.86,"h":11.875,"l":11.86,"n":81,"o":11.87,"t":"2026-10-21T15:15:00Z","v":10839,"vw":11.871711},{"c":11.875,"h":11.875,"l":11.86,"n":95,"o":11.86,"t":"2026-10-21T15:20:00Z","v":9923,"vw":11.866997},{"c":11.875,"h":11.88,"l":11.875,"n":69,"o":11.875,"t":"2026-10-21T15:25:00Z","v":11610,"vw":11.875406},{"c":11.89,"h":11.89,"l":11.875,"n":83,"o":11.875,"t":"2026-10-21T15:30:00Z","v":11508,"vw":11.886713},{"c":11.895,"h":11.895,"l":11.88,"n":122,"o":11.885,"t":"2026-10-21T15:35:00Z","v":13594,"vw":11.88856},{"c":11.885,"h":11.895,"l":11.885,"n":78,"o":11.895,"t":"2026-10-21T15:40:00Z","v":6693,"vw":11.888944},{"c":11.895,"h":11.895,"l":11.885,"n":130,"o":11.885,"t":"2026-10-21T15:45:00Z","v":13802,"vw":11.889834},{"c":11.915,"h":11.92,"l":11.895,"n":116,"o":11.895,"t":"2026-10-21T15:50:00Z","v":27721,"vw":11.904798},{"c":11.93,"h":11.93,"l":11.915,"n":39,"o":11.915,"t":"2026-10-21T15:55:00Z","v":3631,"vw":11.92162},{"c":11.935,"h":11.945,"l":11.92,"n":97,"o":11.92,"t":"2026-10-21T16:00:00Z","v":23386,"vw":11.931785},{"c":11.94,"h":11.94,"l":11.93,"n":27,"o":11.93,"t":"2026-10-21T16:05:00Z","v":3892,"vw":11.936761},{"c":11.945,"h":11.945,"l":11.935,"n":63,"o":11.94,"t":"2026-10-21T16:10:00Z","v":6583,"vw":11.939614},{"c":11.955,"h":11.955,"l":11.94,"n":65,"o":11.945,"t":"2026-10-21T16:15:00Z","v":6098,"vw":11.945557},{"c":11.95,"h":11.955,"l":11.95,"n":37,"o":11.955,"t":"2026-10-21T16:20:00Z","v":2975,"vw":11.950688},{"c":11.96,"h":11.96,"l":11.95,"n":52,"o":11.955,"t":"2026-10-21T16:25:00Z","v":2467,"vw":11.955272},{"c":11.95,"h":11.965,"l":11.95,"n":94,"o":11.955,"t":"2026-10-21T16:30:00Z","v":9848,"vw":11.956271},{"c":11.975,"h":11.975,"l":11.945,"n":145,"o":11.95,"t":"2026-10-21T16:35:00Z","v":16584,"vw":11.961538},{"c":11.965,"h":11.975,"l":11.96,"n":84,"o":11.975,"t":"2026-10-21T16:40:00Z","v":6284,"vw":11.965802},{"c":11.96,"h":11.97,"l":11.96,"n":25,"o":11.965,"t":"2026-10-21T16:45:00Z","v":3624,"vw":11.962589},{"c":11.94,"h":11.96,"l":11.94,"n":83,"o":11.96,"t":"2026-10-21T16:50:00Z","v":8486,"vw":11.951733},{"c":11.94,"h":11.945,"l":11.94,"n":52,"o":11.94,"t":"2026-10-21T16:55:00Z","v":3889,"vw":11.941721},{"c":11.95,"h":11.96,"l":11.935,"n":157,"o":11.94,"t":"2026-10-21T17:00:00Z","v":15286,"vw":11.949559},{"c":11.955,"h":11.955,"l":11.95,"n":10,"o":11.95,"t":"2026-10-21T17:05:00Z","v":738,"vw":11.951022},{"c":11.94,"h":11.955,"l":11.94,"n":76,"o":11.955,"t":"2026-10-21T17:10:00Z","v":5869,"vw":11.948924},{"c":11.94,"h":11.945,"l":11.94,"n":27,"o":11.94,"t":"2026-10-21T17:15:00Z","v":1249,"vw":11.940501},{"c":11.94,"h":11.9489,"l":11.935,"n":72,"o":11.94,"t":"2026-10-21T17:20:00Z","v":12617,"vw":11.943427},{"c":11.95,"h":11.95,"l":11.94,"n":44,"o":11.94,"t":"2026-10-21T17:25:00Z","v":2111,"vw":11.941895},{"c":11.945,"h":11.95,"l":11.94,"n":45,"o":11.94,"t":"2026-10-21T17:30:00Z","v":6758,"vw":11.94477},{"c":11.945,"h":11.945,"l":11.94,"n":46,"o":11.945,"t":"2026-10-21T17:35:00Z","v":3102,"vw":11.944461},{"c":11.955,"h":11.96,"l":11.945,"n":71,"o":11.95,"t":"2026-10-21T17:40:00Z","v":6504,"vw":11.951581},{"c":11.96,"h":11.96,"l":11.95,"n":45,"o":11.955,"t":"2026-10-21T17:45:00Z","v":5223,"vw":11.958254},{"c":11.965,"h":11.9688,"l":11.955,"n":75,"o":11.955,"t":"2026-10-21T17:50:00Z","v":4552,"vw":11.961039},{"c":11.95,"h":11.965,"l":11.95,"n":88,"o":11.965,"t":"2026-10-21T17:55:00Z","v":6017,"vw":11.959873},{"c":11.955,"h":11.955,"l":11.945,"n":64,"o":11.95,"t":"2026-10-21T18:00:00Z","v":6128,"vw":11.95095},{"c":11.945,"h":11.95,"l":11.94,"n":46,"o":11.95,"t":"2026-10-21T18:05:00Z","v":3613,"vw":11.947979},{"c":11.945,"h":11.95,"l":11.94,"n":51,"o":11.945,"t":"2026-10-21T18:10:00Z","v":4228,"vw":11.945137},{"c":11.945,"h":11.95,"l":11.94,"n":52,"o":11.945,"t":"2026-10-21T18:15:00Z","v":3157,"vw":11.945689},{"c":11.9425,"h":11.95,"l":11.94,"n":60,"o":11.945,"t":"2026-10-21T18:20:00Z","v":3389,"vw":11.944279},{"c":11.925,"h":11.945,"l":11.92,"n":150,"o":11.945,"t":"2026-10-21T18:25:00Z","v":40298,"vw":11.931494},{"c":11.965,"h":11.975,"l":11.92,"n":288,"o":11.92,"t":"2026-10-21T18:30:00Z","v":52332,"vw":11.95358},{"c":11.955,"h":11.96,"l":11.95,"n":58,"o":11.96,"t":"2026-10-21T18:35:00Z","v":3970,"vw":11.956344},{"c":11.975,"h":11.975,"l":11.95,"n":130,"o":11.95,"t":"2026-10-21T18:40:00Z","v":28055,"vw":11.963996},{"c":11.965,"h":11.985,"l":11.965,"n":237,"o":11.975,"t":"2026-10-21T18:45:00Z","v":24224,"vw":11.973862},{"c":11.96,"h":11.965,"l":11.95,"n":115,"o":11.965,"t":"2026-10-21T18:50:00Z","v":9928,"vw":11.96043},{"c":11.935,"h":11.96,"l":11.93,"n":153,"o":11.955,"t":"2026-10-21T18:55:00Z","v":14530,"vw":11.947953},{"c":11.925,"h":11.94,"l":11.92,"n":183,"o":11.93,"t":"2026-10-21T19:00:00Z","v":22416,"vw":11.929672},{"c":11.93,"h":11.945,"l":11.92,"n":177,"o":11.925,"t":"2026-10-21T19:05:00Z","v":20762,"vw":11.936011},{"c":11.94,"h":11.94,"l":11.92,"n":117,"o":11.93,"t":"2026-10-21T19:10:00Z","v":15966,"vw":11.930633},{"c":11.96,"h":11.96,"l":11.93,"n":119,"o":11.935,"t":"2026-10-21T19:15:00Z","v":12394,"vw":11.94601},{"c":11.9426,"h":11.965,"l":11.9426,"n":160,"o":11.955,"t":"2026-10-21T19:20:00Z","v":25872,"vw":11.956585},{"c":11.955,"h":11.96,"l":11.945,"n":131,"o":11.945,"t":"2026-10-21T19:25:00Z","v":13107,"vw":11.955263},{"c":11.955,"h":11.96,"l":11.945,"n":154,"o":11.955,"t":"2026-10-21T19:30:00Z","v":15778,"vw":11.953092},{"c":11.955,"h":11.96,"l":11.94,"n":140,"o":11.95,"t":"2026-10-21T19:35:00Z","v":14608,"vw":11.950069},{"c":11.955,"h":11.96,"l":11.95,"n":101,"o":11.95,"t":"2026-10-21T19:40:00Z","v":8800,"vw":11.956378},{"c":11.955,"h":11.96,"l":11.955,"n":69,"o":11.955,"t":"2026-10-21T19:45:00Z","v":7222,"vw":11.956453},{"c":11.97,"h":11.99,"l":11.955,"n":391,"o":11.959,"t":"2026-10-21T19:50:00Z","v":42168,"vw":11.971999},{"c":11.98,"h":11.99,"l":11.965,"n":430,"o":11.975,"t":"2026-10-21T19:55:00Z","v":34262,"vw":11.973479},{"c":11.98,"h":11.98,"l":11.98,"n":7,"o":11.98,"t":"2026-10-21T20:00:00Z","v":63156,"vw":11.98},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-21T21:30:00Z","v":121,"vw":12.07},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-22T11:00:00Z","v":106,"vw":12},{"c":12.02,"h":12.02,"l":11.965,"n":131,"o":12,"t":"2026-10-22T13:30:00Z","v":48868,"vw":11.985278},{"c":11.995,"h":12.02,"l":11.985,"n":179,"o":12.02,"t":"2026-10-22T13:35:00Z","v":50500,"vw":12.003325},{"c":12.025,"h":12.025,"l":12,"n":127,"o":12,"t":"2026-10-22T13:40:00Z","v":32693,"vw":12.017829},{"c":12.065,"h":12.065,"l":12.025,"n":631,"o":12.025,"t":"2026-10-22T13:45:00Z","v":148635,"vw":12.043137},{"c":12.07,"h":12.07,"l":12.05,"n":184,"o":12.065,"t":"2026-10-22T13:50:00Z","v":20995,"vw":12.063228},{"c":12.075,"h":12.09,"l":12.065,"n":192,"o":12.065,"t":"2026-10-22T13:55:00Z","v":29990,"vw":12.075831},{"c":12.0904,"h":12.1,"l":12.07,"n":212,"o":12.0701,"t":"2026-10-22T14:00:00Z","v":40292,"vw":12.082761},{"c":12.095,"h":12.115,"l":12.09,"n":101,"o":12.095,"t":"2026-10-22T14:05:00Z","v":11874,"vw":12.103567},{"c":12.09,"h":12.1,"l":12.085,"n":101,"o":12.095,"t":"2026-10-22T14:10:00Z","v":12970,"vw":12.093017},{"c":12.095,"h":12.1,"l":12.08,"n":101,"o":12.09,"t":"2026-10-22T14:15:00Z","v":14712,"vw":12.087725},{"c":12.115,"h":12.12,"l":12.095,"n":155,"o":12.095,"t":"2026-10-22T14:20:00Z","v":18946,"vw":12.108359},{"c":12.115,"h":12.115,"l":12.11,"n":49,"o":12.115,"t":"2026-10-22T14:25:00Z","v":4339,"vw":12.112743},{"c":12.075,"h":12.13,"l":12.075,"n":167,"o":12.115,"t":"2026-10-22T14:30:00Z","v":17493,"vw":12.109788},{"c":12.07,"h":12.07,"l":12.06,"n":66,"o":12.07,"t":"2026-10-22T14:35:00Z","v":6779,"vw":12.067474},{"c":12.095,"h":12.1,"l":12.075,"n":118,"o":12.075,"t":"2026-10-22T14:40:00Z","v":39850,"vw":12.089936},{"c":12.095,"h":12.11,"l":12.085,"n":158,"o":12.1,"t":"2026-10-22T14:45:00Z","v":12381,"vw":12.098301},{"c":12.105,"h":12.105,"l":12.085,"n":77,"o":12.1,"t":"2026-10-22T14:50:00Z","v":10227,"vw":12.095458},{"c":12.1006,"h":12.1145,"l":12.095,"n":126,"o":12.105,"t":"2026-10-22T14:55:00Z","v":15112,"vw":12.105546},{"c":12.1,"h":12.105,"l":12.09,"n":52,"o":12.105,"t":"2026-10-22T15:00:00Z","v":4998,"vw":12.097475},{"c":12.095,"h":12.105,"l":12.09,"n":89,"o":12.1,"t":"2026-10-22T15:05:00Z","v":15914,"vw":12.098456},{"c":12.155,"h":12.16,"l":12.1,"n":346,"o":12.1,"t":"2026-10-22T15:10:00Z","v":33476,"vw":12.127766},{"c":12.155,"h":12.1583,"l":12.14,"n":114,"o":12.15,"t":"2026-10-22T15:15:00Z","v":14382,"vw":12.147975},{"c":12.145,"h":12.155,"l":12.14,"n":189,"o":12.155,"t":"2026-10-22T15:20:00Z","v":20877,"vw":12.147454},{"c":12.14,"h":12.15,"l":12.135,"n":193,"o":12.145,"t":"2026-10-22T15:25:00Z","v":25687,"vw":12.144449},{"c":12.165,"h":12.17,"l":12.145,"n":198,"o":12.145,"t":"2026-10-22T15:30:00Z","v":16394,"vw":12.155656},{"c":12.175,"h":12.18,"l":12.165,"n":65,"o":12.17,"t":"2026-10-22T15:35:00Z","v":5693,"vw":12.174038},{"c":12.14,"h":12.175,"l":12.13,"n":227,"o":12.175,"t":"2026-10-22T15:40:00Z","v":32827,"vw":12.156701},{"c":12.155,"h":12.155,"l":12.13,"n":98,"o":12.13,"t":"2026-10-22T15:45:00Z","v":7548,"vw":12.14702},{"c":12.175,"h":12.185,"l":12.155,"n":155,"o":12.16,"t":"2026-10-22T15:50:00Z","v":13803,"vw":12.169428},{"c":12.19,"h":12.19,"l":12.17,"n":58,"o":12.175,"t":"2026-10-22T15:55:00Z","v":5569,"vw":12.183357},{"c":12.195,"h":12.2,"l":12.185,"n":51,"o":12.185,"t":"2026-10-22T16:00:00Z","v":6620,"vw":12.195449},{"c":12.2,"h":12.2,"l":12.195,"n":40,"o":12.2,"t":"2026-10-22T16:05:00Z","v":3049,"vw":12.197298},{"c":12.17,"h":12.195,"l":12.17,"n":120,"o":12.195,"t":"2026-10-22T16:10:00Z","v":9797,"vw":12.186028},{"c":12.195,"h":12.195,"l":12.17,"n":124,"o":12.175,"t":"2026-10-22T16:15:00Z","v":13230,"vw":12.183986},{"c":12.2,"h":12.2,"l":12.19,"n":75,"o":12.195,"t":"2026-10-22T16:20:00Z","v":6051,"vw":12.195665},{"c":12.195,"h":12.205,"l":12.19,"n":79,"o":12.2,"t":"2026-10-22T16:25:00Z","v":9313,"vw":12.196402},{"c":12.2,"h":12.2,"l":12.19,"n":31,"o":12.19,"t":"2026-10-22T16:30:00Z","v":2310,"vw":12.196057},{"c":12.18,"h":12.195,"l":12.18,"n":62,"o":12.195,"t":"2026-10-22T16:35:00Z","v":4881,"vw":12.187931},{"c":12.185,"h":12.19,"l":12.18,"n":38,"o":12.18,"t":"2026-10-22T16:40:00Z","v":4120,"vw":12.182385},{"c":12.185,"h":12.195,"l":12.18,"n":131,"o":12.185,"t":"2026-10-22T16:45:00Z","v":18428,"vw":12.188056},{"c":12.21,"h":12.22,"l":12.185,"n":149,"o":12.185,"t":"2026-10-22T16:50:00Z","v":32970,"vw":12.206879},{"c":12.205,"h":12.21,"l":12.2,"n":73,"o":12.205,"t":"2026-10-22T16:55:00Z","v":9619,"vw":12.209093},{"c":12.19,"h":12.205,"l":12.19,"n":79,"o":12.2,"t":"2026-10-22T17:00:00Z","v":19700,"vw":12.198509},{"c":12.18,"h":12.195,"l":12.18,"n":61,"o":12.19,"t":"2026-10-22T17:05:00Z","v":8015,"vw":12.188309},{"c":12.185,"h":12.19,"l":12.175,"n":106,"o":12.185,"t":"2026-10-22T17:10:00Z","v":10976,"vw":12.182422},{"c":12.19,"h":12.195,"l":12.185,"n":59,"o":12.185,"t":"2026-10-22T17:15:00Z","v":4682,"vw":12.189682},{"c":12.2,"h":12.205,"l":12.19,"n":84,"o":12.19,"t":"2026-10-22T17:20:00Z","v":11677,"vw":12.19744},{"c":12.225,"h":12.225,"l":12.19,"n":92,"o":12.195,"t":"2026-10-22T17:25:00Z","v":13766,"vw":12.21371},{"c":12.245,"h":12.245,"l":12.22,"n":97,"o":12.225,"t":"2026-10-22T17:30:00Z","v":9591,"vw":12.231182},{"c":12.245,"h":12.255,"l":12.24,"n":106,"o":12.245,"t":"2026-10-22T17:35:00Z","v":16184,"vw":12.248696},{"c":12.26,"h":12.26,"l":12.24,"n":70,"o":12.24,"t":"2026-10-22T17:40:00Z","v":15608,"vw":12.24961},{"c":12.25,"h":12.255,"l":12.245,"n":98,"o":12.255,"t":"2026-10-22T17:45:00Z","v":7913,"vw":12.248223},{"c":12.235,"h":12.25,"l":12.23,"n":279,"o":12.24,"t":"2026-10-22T17:50:00Z","v":100086,"vw":12.241447},{"c":12.235,"h":12.24,"l":12.2325,"n":68,"o":12.235,"t":"2026-10-22T17:55:00Z","v":8332,"vw":12.237599},{"c":12.225,"h":12.24,"l":12.225,"n":132,"o":12.24,"t":"2026-10-22T18:00:00Z","v":13329,"vw":12.231602},{"c":12.225,"h":12.235,"l":12.22,"n":117,"o":12.225,"t":"2026-10-22T18:05:00Z","v":21800,"vw":12.229452},{"c":12.23,"h":12.23,"l":12.22,"n":47,"o":12.22,"t":"2026-10-22T18:10:00Z","v":3659,"vw":12.224517},{"c":12.235,"h":12.235,"l":12.22,"n":115,"o":12.22,"t":"2026-10-22T18:15:00Z","v":9761,"vw":12.228244},{"c":12.235,"h":12.24,"l":12.23,"n":65,"o":12.235,"t":"2026-10-22T18:20:00Z","v":5359,"vw":12.237282},{"c":12.225,"h":12.235,"l":12.22,"n":89,"o":12.235,"t":"2026-10-22T18:25:00Z","v":12874,"vw":12.231312},{"c":12.22,"h":12.2274,"l":12.22,"n":80,"o":12.22,"t":"2026-10-22T18:30:00Z","v":7047,"vw":12.220542},{"c":12.225,"h":12.225,"l":12.22,"n":40,"o":12.22,"t":"2026-10-22T18:35:00Z","v":8509,"vw":12.224072},{"c":12.235,"h":12.235,"l":12.22,"n":139,"o":12.22,"t":"2026-10-22T18:40:00Z","v":17360,"vw":12.230661},{"c":12.245,"h":12.245,"l":12.235,"n":55,"o":12.235,"t":"2026-10-22T18:45:00Z","v":4158,"vw":12.238216},{"c":12.245,"h":12.255,"l":12.24,"n":103,"o":12.245,"t":"2026-10-22T18:50:00Z","v":14159,"vw":12.247026},{"c":12.235,"h":12.24,"l":12.225,"n":125,"o":12.24,"t":"2026-10-22T18:55:00Z","v":24090,"vw":12.23351},{"c":12.25,"h":12.25,"l":12.235,"n":102,"o":12.235,"t":"2026-10-22T19:00:00Z","v":12028,"vw":12.237636},{"c":12.25,"h":12.255,"l":12.24,"n":146,"o":12.25,"t":"2026-10-22T19:05:00Z","v":24845,"vw":12.243245},{"c":12.255,"h":12.26,"l":12.245,"n":72,"o":12.245,"t":"2026-10-22T19:10:00Z","v":5683,"vw":12.252713},{"c":12.24,"h":12.25,"l":12.23,"n":161,"o":12.25,"t":"2026-10-22T19:15:00Z","v":12598,"vw":12.242964},{"c":12.22,"h":12.235,"l":12.22,"n":85,"o":12.23,"t":"2026-10-22T19:20:00Z","v":4744,"vw":12.22966},{"c":12.21,"h":12.225,"l":12.21,"n":54,"o":12.22,"t":"2026-10-22T19:25:00Z","v":4963,"vw":12.218503},{"c":12.21,"h":12.22,"l":12.2,"n":155,"o":12.21,"t":"2026-10-22T19:30:00Z","v":23055,"vw":12.20726},{"c":12.215,"h":12.215,"l":12.2,"n":134,"o":12.21,"t":"2026-10-22T19:35:00Z","v":13165,"vw":12.209013},{"c":12.2,"h":12.22,"l":12.2,"n":192,"o":12.22,"t":"2026-10-22T19:40:00Z","v":22479,"vw":12.212652},{"c":12.195,"h":12.195,"l":12.18,"n":124,"o":12.19,"t":"2026-10-22T19:45:00Z","v":20848,"vw":12.19113},{"c":12.195,"h":12.215,"l":12.19,"n":340,"o":12.19,"t":"2026-10-22T19:50:00Z","v":31355,"vw":12.200061},{"c":12.192,"h":12.21,"l":12.18,"n":585,"o":12.195,"t":"2026-10-22T19:55:00Z","v":76616,"vw":12.194756},{"c":12.19,"h":12.19,"l":12.19,"n":7,"o":12.19,"t":"2026-10-22T20:00:00Z","v":98708,"vw":12.19},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-22T20:35:00Z","v":4249,"vw":12.19}],"history":[{"c":15.49,"h":15.51,"l":15.405,"n":7345,"o":15.42,"t":"2024-10-21T04:00:00Z","v":946730,"vw":15.470738},{"c":15.41,"h":15.56,"l":15.4,"n":8990,"o":15.51,"t":"2024-10-22T04:00:00Z","v":1110405,"vw":15.489492},{"c":15.41,"h":15.49,"l":15.315,"n":6823,"o":15.42,"t":"2024-10-23T04:00:00Z","v":1017265,"vw":15.399513},{"c":15.55,"h":15.55,"l":15.33,"n":7296,"o":15.41,"t":"2024-10-24T04:00:00Z","v":1503425,"vw":15.473469},{"c":15.28,"h":15.55,"l":15.27,"n":10482,"o":15.55,"t":"2024-10-25T04:00:00Z","v":1565792,"vw":15.373064},{"c":15.51,"h":15.55,"l":15.31,"n":8770,"o":15.31,"t":"2024-10-28T04:00:00Z","v":1164192,"vw":15.486193},{"c":15.35,"h":15.51,"l":15.33,"n":7199,"o":15.51,"t":"2024-10-29T04:00:00Z","v":1089678,"vw":15.373993},{"c":15.28,"h":15.45,"l":15.235,"n":5216,"o":15.32,"t":"2024-10-30T04:00:00Z","v":826823,"vw":15.31912},{"c":15.14,"h":15.35,"l":15.07,"n":8102,"o":15.31,"t":"2024-10-31T04:00:00Z","v":1107441,"vw":15.16498},{"c":15.08,"h":15.23,"l":15.08,"n":9371,"o":15.16,"t":"2024-11-01T04:00:00Z","v":1294483,"vw":15.150915},{"c":14.93,"h":15.1,"l":14.8825,"n":6809,"o":15.1,"t":"2024-11-04T05:00:00Z","v":1010804,"vw":14.957771},{"c":15,"h":15.055,"l":14.885,"n":5663,"o":14.9,"t":"2024-11-05T05:00:00Z","v":869100,"vw":15.001215},{"c":15.39,"h":15.435,"l":15.07,"n":10522,"o":15.25,"t":"2024-11-06T05:00:00Z","v":1583067,"vw":15.284879},{"c":15.36,"h":15.44,"l":15.315,"n":8290,"o":15.37,"t":"2024-11-07T05:00:00Z","v":877730,"vw":15.373329},{"c":15.38,"h":15.42,"l":15.325,"n":7847,"o":15.33,"t":"2024-11-08T05:00:00Z","v":1147492,"vw":15.392816},{"c":15.42,"h":15.45,"l":15.36,"n":8245,"o":15.42,"t":"2024-11-11T05:00:00Z","v":1129353,"vw":15.406881},{"c":15.35,"h":15.465,"l":15.33,"n":6876,"o":15.37,"t":"2024-11-12T05:00:00Z","v":845147,"vw":15.404204},{"c":15.36,"h":15.415,"l":15.29,"n":7152,"o":15.29,"t":"2024-11-13T05:00:00Z","v":944128,"vw":15.366175},{"c":15.4,"h":15.47,"l":15.36,"n":7214,"o":15.42,"t":"2024-11-14T05:00:00Z","v":1162953,"vw":15.403995},{"c":15.4,"h":15.47,"l":15.3691,"n":7041,"o":15.47,"t":"2024-11-15T05:00:00Z","v":801909,"vw":15.401635},{"c":15.52,"h":15.55,"l":15.38,"n":7293,"o":15.39,"t":"2024-11-18T05:00:00Z","v":1097649,"vw":15.489133},{"c":15.53,"h":15.55,"l":15.455,"n":9199,"o":15.47,"t":"2024-11-19T05:00:00Z","v":1719632,"vw":15.490383},{"c":15.22,"h":15.36,"l":15.025,"n":13284,"o":15.26,"t":"2024-11-20T05:00:00Z","v":2394640,"vw":15.136364},{"c":15.15,"h":15.27,"l":15.09,"n":12306,"o":15.24,"t":"2024-11-21T05:00:00Z","v":1806452,"vw":15.13859},{"c":15.3,"h":15.32,"l":15.16,"n":10555,"o":15.22,"t":"2024-11-22T05:00:00Z","v":1226529,"vw":15.25329},{"c":15.38,"h":15.55,"l":15.33,"n":10094,"o":15.37,"t":"2024-11-25T05:00:00Z","v":1481216,"vw":15.433881},{"c":15.52,"h":15.56,"l":15.2547,"n":11097,"o":15.4,"t":"2024-11-26T05:00:00Z","v":2136982,"vw":15.468587},{"c":15.49,"h":15.55,"l":15.42,"n":8170,"o":15.545,"t":"2024-11-27T05:00:00Z","v":1036411,"vw":15.480853},{"c":15.67,"h":15.72,"l":15.475,"n":7193,"o":15.48,"t":"2024-11-29T05:00:00Z","v":930722,"vw":15.659677},{"c":15.59,"h":15.79,"l":15.57,"n":11541,"o":15.71,"t":"2024-12-02T05:00:00Z","v":1319934,"vw":15.632548},{"c":15.6,"h":15.7,"l":15.51,"n":7804,"o":15.6,"t":"2024-12-03T05:00:00Z","v":998157,"vw":15.589506},{"c":15.63,"h":15.65,"l":15.57,"n":6619,"o":15.64,"t":"2024-12-04T05:00:00Z","v":929930,"vw":15.621273},{"c":15.57,"h":15.65,"l":15.53,"n":7580,"o":15.63,"t":"2024-12-05T05:00:00Z","v":1008883,"vw":15.59583},{"c":15.46,"h":15.65,"l":15.45,"n":11025,"o":15.65,"t":"2024-12-06T05:00:00Z","v":1727775,"vw":15.524719},{"c":15.14,"h":15.3,"l":15.06,"n":10654,"o":15.19,"t":"2024-12-09T05:00:00Z","v":1582102,"vw":15.146727},{"c":15.07,"h":15.14,"l":14.925,"n":11474,"o":15.11,"t":"2024-12-10T05:00:00Z","v":1465317,"vw":15.022244},{"c":15.07,"h":15.1,"l":14.95,"n":7791,"o":15.1,"t":"2024-12-11T05:00:00Z","v":1208321,"vw":15.026174},{"c":15.03,"h":15.18,"l":15,"n":7056,"o":15.1,"t":"2024-12-12T05:00:00Z","v":1198206,"vw":15.070091},{"c":15.05,"h":15.07,"l":14.95,"n":8186,"o":15.02,"t":"2024-12-13T05:00:00Z","v":1389972,"vw":15.016162},{"c":15,"h":15.1564,"l":14.98,"n":13862,"o":15.08,"t":"2024-12-16T05:00:00Z","v":1686645,"vw":15.063174},{"c":14.95,"h":15.04,"l":14.91,"n":10108,"o":14.95,"t":"2024-12-17T05:00:00Z","v":1761298,"vw":14.965978},{"c":14.69,"h":15.03,"l":14.69,"n":8959,"o":14.94,"t":"2024-12-18T05:00:00Z","v":1230484,"vw":14.877538},{"c":14.89,"h":14.95,"l":14.76,"n":10708,"o":14.84,"t":"2024-12-19T05:00:00Z","v":1287452,"vw":14.869611},{"c":15.08,"h":15.1,"l":14.85,"n":10275,"o":14.85,"t":"2024-12-20T05:00:00Z","v":1432785,"vw":15.043395},{"c":15.08,"h":15.115,"l":14.86,"n":9076,"o":15.005,"t":"2024-12-23T05:00:00Z","v":1274769,"vw":15.015136},{"c":15.33,"h":15.33,"l":15.1,"n":4232,"o":15.14,"t":"2024-12-24T05:00:00Z","v":649299,"vw":15.254639},{"c":15.35,"h":15.36,"l":15.28,"n":8022,"o":15.29,"t":"2024-12-26T05:00:00Z","v":1575339,"vw":15.337493},{"c":15.25,"h":15.35,"l":15.19,"n":8615,"o":15.27,"t":"2024-12-27T05:00:00Z","v":1277861,"vw":15.259399},{"c":15.12,"h":15.255,"l":15.065,"n":8952,"o":15.23,"t":"2024-12-30T05:00:00Z","v":1806976,"vw":15.172615},{"c":15.16,"h":15.245,"l":15.11,"n":7435,"o":15.12,"t":"2024-12-31T05:00:00Z","v":1162899,"vw":15.163143},{"c":15.27,"h":15.38,"l":15.18,"n":8029,"o":15.2,"t":"2025-01-02T05:00:00Z","v":956792,"vw":15.280423},{"c":15.31,"h":15.405,"l":15.28,"n":7981,"o":15.3,"t":"2025-01-03T05:00:00Z","v":720383,"vw":15.337573},{"c":15.14,"h":15.36,"l":15.12,"n":8601,"o":15.36,"t":"2025-01-06T05:00:00Z","v":1119749,"vw":15.186209},{"c":15.03,"h":15.197,"l":14.985,"n":7898,"o":15.14,"t":"2025-01-07T05:00:00Z","v":871061,"vw":15.048238},{"c":14.99,"h":15.02,"l":14.905,"n":8723,"o":15.02,"t":"2025-01-08T05:00:00Z","v":1726793,"vw":14.964146},{"c":14.9,"h":14.9658,"l":14.83,"n":9925,"o":14.92,"t":"2025-01-10T05:00:00Z","v":1626591,"vw":14.897225},{"c":15.03,"h":15.035,"l":14.8,"n":13957,"o":14.88,"t":"2025-01-13T05:00:00Z","v":1551303,"vw":14.909057},{"c":15.25,"h":15.25,"l":15.06,"n":7577,"o":15.06,"t":"2025-01-14T05:00:00Z","v":1005970,"vw":15.20632},{"c":15.25,"h":15.34,"l":15.19,"n":7241,"o":15.32,"t":"2025-01-15T05:00:00Z","v":991105,"vw":15.245842},{"c":15.33,"h":15.35,"l":15.18,"n":9721,"o":15.25,"t":"2025-01-16T05:00:00Z","v":1140638,"vw":15.280285},{"c":15.4,"h":15.42,"l":15.29,"n":7175,"o":15.34,"t":"2025-01-17T05:00:00Z","v":988330,"vw":15.371893},{"c":15.49,"h":15.52,"l":15.4,"n":13066,"o":15.45,"t":"2025-01-21T05:00:00Z","v":2220727,"vw":15.456974},{"c":15.42,"h":15.505,"l":15.38,"n":9645,"o":15.5,"t":"2025-01-22T05:00:00Z","v":1133085,"vw":15.439538},{"c":15.47,"h":15.5,"l":15.445,"n":6715,"o":15.45,"t":"2025-01-23T05:00:00Z","v":683826,"vw":15.469631},{"c":15.58,"h":15.6,"l":15.47,"n":9149,"o":15.5,"t":"2025-01-24T05:00:00Z","v":1640340,"vw":15.56412},{"c":15.59,"h":15.74,"l":15.54,"n":9553,"o":15.6,"t":"2025-01-27T05:00:00Z","v":1913904,"vw":15.629422},{"c":15.75,"h":15.76,"l":15.59,"n":10777,"o":15.59,"t":"2025-01-28T05:00:00Z","v":1521481,"vw":15.704122},{"c":15.45,"h":15.76,"l":15.37,"n":10743,"o":15.76,"t":"2025-01-29T05:00:00Z","v":1513636,"vw":15.545818},{"c":15.64,"h":15.7,"l":15.52,"n":6354,"o":15.56,"t":"2025-01-30T05:00:00Z","v":871936,"vw":15.634134},{"c":15.73,"h":15.77,"l":15.64,"n":10313,"o":15.64,"t":"2025-01-31T05:00:00Z","v":1450469,"vw":15.733438},{"c":15.73,"h":15.75,"l":15.42,"n":11887,"o":15.52,"t":"2025-02-03T05:00:00Z","v":1488112,"vw":15.66387},{"c":15.67,"h":15.75,"l":15.625,"n":10327,"o":15.73,"t":"2025-02-04T05:00:00Z","v":1198171,"vw":15.695995},{"c":15.31,"h":15.45,"l":15.11,"n":21469,"o":15.19,"t":"2025-02-05T05:00:00Z","v":3420052,"vw":15.222098},{"c":15.43,"h":15.43,"l":15.25,"n":10190,"o":15.35,"t":"2025-02-06T05:00:00Z","v":1301894,"vw":15.369933},{"c":15.55,"h":15.57,"l":15.42,"n":9810,"o":15.42,"t":"2025-02-07T05:00:00Z","v":1171065,"vw":15.519252},{"c":15.68,"h":15.69,"l":15.495,"n":8849,"o":15.58,"t":"2025-02-10T05:00:00Z","v":1030414,"vw":15.635424},{"c":15.69,"h":15.75,"l":15.6,"n":10673,"o":15.61,"t":"2025-02-11T05:00:00Z","v":1144633,"vw":15.702225},{"c":15.83,"h":15.84,"l":15.66,"n":11834,"o":15.68,"t":"2025-02-12T05:00:00Z","v":1546284,"vw":15.791768},{"c":15.92,"h":15.92,"l":15.795,"n":9655,"o":15.84,"t":"2025-02-13T05:00:00Z","v":1200395,"vw":15.85825},{"c":15.93,"h":16,"l":15.88,"n":9566,"o":15.95,"t":"2025-02-14T05:00:00Z","v":1664246,"vw":15.940479},{"c":15.96,"h":16.005,"l":15.91,"n":11375,"o":16,"t":"2025-02-18T05:00:00Z","v":1699116,"vw":15.972269},{"c":15.92,"h":15.9498,"l":15.86,"n":10381,"o":15.9,"t":"2025-02-19T05:00:00Z","v":1211601,"vw":15.911951},{"c":15.9,"h":15.97,"l":15.77,"n":11987,"o":15.91,"t":"2025-02-20T05:00:00Z","v":2106690,"vw":15.884513},{"c":15.83,"h":16,"l":15.81,"n":10067,"o":15.9,"t":"2025-02-21T05:00:00Z","v":1240359,"vw":15.883668},{"c":15.77,"h":15.9,"l":15.69,"n":11667,"o":15.855,"t":"2025-02-24T05:00:00Z","v":1515060,"vw":15.78567},{"c":15.69,"h":15.85,"l":15.66,"n":10290,"o":15.8,"t":"2025-02-25T05:00:00Z","v":1612247,"vw":15.723723},{"c":15.56,"h":15.78,"l":15.54,"n":10473,"o":15.72,"t":"2025-02-26T05:00:00Z","v":1334385,"vw":15.640213},{"c":15.53,"h":15.635,"l":15.48,"n":11275,"o":15.56,"t":"2025-02-27T05:00:00Z","v":1502820,"vw":15.561468},{"c":15.67,"h":15.74,"l":15.55,"n":12473,"o":15.55,"t":"2025-02-28T05:00:00Z","v":2070772,"vw":15.680697},{"c":15.2,"h":15.47,"l":15.13,"n":13165,"o":15.38,"t":"2025-03-03T05:00:00Z","v":1693226,"vw":15.26536},{"c":15.07,"h":15.185,"l":14.96,"n":15999,"o":15.1,"t":"2025-03-04T05:00:00Z","v":2134099,"vw":15.090214},{"c":15.06,"h":15.1,"l":14.97,"n":10122,"o":15.06,"t":"2025-03-05T05:00:00Z","v":1568339,"vw":15.044579},{"c":14.81,"h":15.06,"l":14.78,"n":12159,"o":15.06,"t":"2025-03-06T05:00:00Z","v":1992903,"vw":14.908367},{"c":15.03,"h":15.04,"l":14.78,"n":11068,"o":14.84,"t":"2025-03-07T05:00:00Z","v":1513374,"vw":14.931451},{"c":14.91,"h":15.05,"l":14.8229,"n":9275,"o":14.94,"t":"2025-03-10T04:00:00Z","v":1359832,"vw":14.956164},{"c":14.64,"h":14.9783,"l":14.53,"n":13811,"o":14.94,"t":"2025-03-11T04:00:00Z","v":2091201,"vw":14.663962},{"c":14.58,"h":14.795,"l":14.56,"n":11182,"o":14.7,"t":"2025-03-12T04:00:00Z","v":1443903,"vw":14.617912},{"c":14.46,"h":14.68,"l":14.45,"n":10655,"o":14.62,"t":"2025-03-13T04:00:00Z","v":1460895,"vw":14.53545},{"c":14.67,"h":14.67,"l":14.54,"n":10131,"o":14.58,"t":"2025-03-14T04:00:00Z","v":1453744,"vw":14.62901},{"c":14.96,"h":15.01,"l":14.7,"n":10475,"o":14.7,"t":"2025-03-17T04:00:00Z","v":1246386,"vw":14.942998},{"c":15.01,"h":15.02,"l":14.925,"n":8714,"o":14.97,"t":"2025-03-18T04:00:00Z","v":1174362,"vw":14.988787},{"c":15.02,"h":15.095,"l":14.95,"n":10735,"o":15.05,"t":"2025-03-19T04:00:00Z","v":1466280,"vw":15.027112},{"c":15.09,"h":15.17,"l":14.98,"n":8840,"o":15.01,"t":"2025-03-20T04:00:00Z","v":977041,"vw":15.078564},{"c":15.12,"h":15.17,"l":14.995,"n":8493,"o":15,"t":"2025-03-21T04:00:00Z","v":1644152,"vw":15.114815},{"c":15.18,"h":15.21,"l":15.12,"n":8850,"o":15.15,"t":"2025-03-24T04:00:00Z","v":1103544,"vw":15.171081},{"c":15.32,"h":15.37,"l":15.215,"n":11083,"o":15.25,"t":"2025-03-25T04:00:00Z","v":1524423,"vw":15.282884},{"c":15.32,"h":15.4,"l":15.216,"n":10541,"o":15.216,"t":"2025-03-26T04:00:00Z","v":1230207,"vw":15.33854},{"c":15.37,"h":15.46,"l":15.32,"n":13399,"o":15.35,"t":"2025-03-27T04:00:00Z","v":1603462,"vw":15.383058},{"c":15.25,"h":15.42,"l":15.16,"n":14336,"o":15.36,"t":"2025-03-28T04:00:00Z","v":1653713,"vw":15.278024},{"c":15.14,"h":15.2,"l":14.925,"n":10814,"o":15.18,"t":"2025-03-31T04:00:00Z","v":1509903,"vw":15.084366},{"c":15.21,"h":15.28,"l":15.11,"n":7521,"o":15.11,"t":"2025-04-01T04:00:00Z","v":751957,"vw":15.20253},{"c":15.15,"h":15.22,"l":15.065,"n":7249,"o":15.22,"t":"2025-04-02T04:00:00Z","v":686779,"vw":15.138171},{"c":14.82,"h":15.01,"l":14.78,"n":14793,"o":14.98,"t":"2025-04-03T04:00:00Z","v":2031273,"vw":14.862582},{"c":13.89,"h":14.61,"l":13.875,"n":30012,"o":14.6,"t":"2025-04-04T04:00:00Z","v":4193102,"vw":14.139639},{"c":13.38,"h":14.02,"l":13.16,"n":28111,"o":13.53,"t":"2025-04-07T04:00:00Z","v":3826879,"vw":13.463754},{"c":13.03,"h":14.05,"l":12.87,"n":27947,"o":13.8,"t":"2025-04-08T04:00:00Z","v":3489699,"vw":13.399442},{"c":14.07,"h":14.19,"l":12.68,"n":33033,"o":12.9,"t":"2025-04-09T04:00:00Z","v":3906966,"vw":13.445125},{"c":13.64,"h":13.96,"l":13.375,"n":21966,"o":13.9,"t":"2025-04-10T04:00:00Z","v":2146510,"vw":13.6378},{"c":13.68,"h":13.755,"l":13.255,"n":21022,"o":13.64,"t":"2025-04-11T04:00:00Z","v":2629547,"vw":13.532533},{"c":13.71,"h":13.8721,"l":13.595,"n":18357,"o":13.85,"t":"2025-04-14T04:00:00Z","v":2149467,"vw":13.752655},{"c":13.98,"h":14.05,"l":13.75,"n":15096,"o":13.75,"t":"2025-04-15T04:00:00Z","v":1762728,"vw":13.958649},{"c":13.77,"h":14.085,"l":13.725,"n":15879,"o":13.95,"t":"2025-04-16T04:00:00Z","v":2211904,"vw":13.86205},{"c":14.13,"h":14.24,"l":13.89,"n":11273,"o":13.89,"t":"2025-04-17T04:00:00Z","v":1258389,"vw":14.132492},{"c":13.85,"h":14.1386,"l":13.79,"n":11613,"o":14.06,"t":"2025-04-21T04:00:00Z","v":1283264,"vw":13.882715},{"c":14.01,"h":14.15,"l":13.87,"n":14448,"o":13.88,"t":"2025-04-22T04:00:00Z","v":1437170,"vw":14.037596},{"c":14.34,"h":14.475,"l":14.245,"n":19184,"o":14.26,"t":"2025-04-23T04:00:00Z","v":1934386,"vw":14.357202},{"c":14.46,"h":14.53,"l":14.32,"n":10119,"o":14.34,"t":"2025-04-24T04:00:00Z","v":917442,"vw":14.465447},{"c":14.44,"h":14.52,"l":14.36,"n":11266,"o":14.48,"t":"2025-04-25T04:00:00Z","v":1358828,"vw":14.420832},{"c":14.53,"h":14.57,"l":14.41,"n":11531,"o":14.44,"t":"2025-04-28T04:00:00Z","v":1114532,"vw":14.480725},{"c":14.3,"h":14.53,"l":14.21,"n":14802,"o":14.53,"t":"2025-04-29T04:00:00Z","v":1748666,"vw":14.291185},{"c":14.32,"h":14.34,"l":14.075,"n":11736,"o":14.22,"t":"2025-04-30T04:00:00Z","v":1359325,"vw":14.271445},{"c":14.06,"h":14.351,"l":14.035,"n":9587,"o":14.25,"t":"2025-05-01T04:00:00Z","v":852264,"vw":14.179535},{"c":14.33,"h":14.36,"l":14.09,"n":11061,"o":14.13,"t":"2025-05-02T04:00:00Z","v":1098533,"vw":14.283449},{"c":14.13,"h":14.31,"l":14.105,"n":11009,"o":14.31,"t":"2025-05-05T04:00:00Z","v":1158367,"vw":14.177353},{"c":14.19,"h":14.27,"l":14.01,"n":15797,"o":14.01,"t":"2025-05-06T04:00:00Z","v":1889616,"vw":14.161275},{"c":14.18,"h":14.26,"l":14.04,"n":14659,"o":14.225,"t":"2025-05-07T04:00:00Z","v":1508601,"vw":14.187783},{"c":14.37,"h":14.4,"l":14.175,"n":11896,"o":14.29,"t":"2025-05-08T04:00:00Z","v":1227103,"vw":14.332444},{"c":14.46,"h":14.5,"l":14.36,"n":9607,"o":14.37,"t":"2025-05-09T04:00:00Z","v":935853,"vw":14.44823},{"c":14.785,"h":15,"l":14.66,"n":22087,"o":14.72,"t":"2025-05-12T04:00:00Z","v":2849793,"vw":14.855413},{"c":14.87,"h":15.015,"l":14.735,"n":12712,"o":14.77,"t":"2025-05-13T04:00:00Z","v":1992016,"vw":14.917502},{"c":14.88,"h":14.935,"l":14.735,"n":12642,"o":14.88,"t":"2025-05-14T04:00:00Z","v":1061216,"vw":14.843433},{"c":14.94,"h":14.95,"l":14.825,"n":9591,"o":14.86,"t":"2025-05-15T04:00:00Z","v":1158933,"vw":14.903276},{"c":15.04,"h":15.06,"l":14.91,"n":10252,"o":14.91,"t":"2025-05-16T04:00:00Z","v":1082998,"vw":15.013202},{"c":15.06,"h":15.075,"l":14.92,"n":10095,"o":14.95,"t":"2025-05-19T04:00:00Z","v":920157,"vw":15.034227},{"c":15.18,"h":15.2,"l":15.02,"n":12379,"o":15.06,"t":"2025-05-20T04:00:00Z","v":1331868,"vw":15.143571},{"c":14.89,"h":15.15,"l":14.88,"n":10801,"o":15.08,"t":"2025-05-21T04:00:00Z","v":1157558,"vw":15.002473},{"c":14.89,"h":14.955,"l":14.815,"n":9184,"o":14.89,"t":"2025-05-22T04:00:00Z","v":1021964,"vw":14.895716},{"c":14.95,"h":14.98,"l":14.7372,"n":6616,"o":14.78,"t":"2025-05-23T04:00:00Z","v":673086,"vw":14.911795},{"c":15.13,"h":15.15,"l":14.96,"n":10325,"o":15.04,"t":"2025-05-27T04:00:00Z","v":1036464,"vw":15.076601},{"c":15.17,"h":15.22,"l":15.115,"n":9284,"o":15.19,"t":"2025-05-28T04:00:00Z","v":1034746,"vw":15.166723},{"c":15.28,"h":15.315,"l":15.11,"n":11565,"o":15.19,"t":"2025-05-29T04:00:00Z","v":1359539,"vw":15.230419},{"c":15.21,"h":15.25,"l":15.14,"n":8531,"o":15.14,"t":"2025-05-30T04:00:00Z","v":1041441,"vw":15.190324},{"c":15.14,"h":15.23,"l":15.01,"n":8345,"o":15.22,"t":"2025-06-02T04:00:00Z","v":894975,"vw":15.154543},{"c":15.02,"h":15.17,"l":15,"n":11144,"o":15.17,"t":"2025-06-03T04:00:00Z","v":1612289,"vw":15.048196},{"c":15,"h":15.085,"l":14.99,"n":9068,"o":15.02,"t":"2025-06-04T04:00:00Z","v":974991,"vw":15.034086},{"c":15.04,"h":15.06,"l":14.96,"n":7844,"o":15.04,"t":"2025-06-05T04:00:00Z","v":730159,"vw":15.013285},{"c":15.12,"h":15.145,"l":15.035,"n":6661,"o":15.08,"t":"2025-06-06T04:00:00Z","v":716035,"vw":15.100084},{"c":15.23,"h":15.305,"l":15.14,"n":7839,"o":15.15,"t":"2025-06-09T04:00:00Z","v":992962,"vw":15.229855},{"c":15.28,"h":15.29,"l":15.12,"n":8623,"o":15.24,"t":"2025-06-10T04:00:00Z","v":1043992,"vw":15.246365},{"c":15.22,"h":15.335,"l":15.16,"n":8755,"o":15.2,"t":"2025-06-11T04:00:00Z","v":1191495,"vw":15.230983},{"c":15.21,"h":15.23,"l":15.105,"n":9776,"o":15.22,"t":"2025-06-12T04:00:00Z","v":1463485,"vw":15.181851},{"c":14.69,"h":14.9,"l":14.65,"n":8637,"o":14.9,"t":"2025-06-13T04:00:00Z","v":970369,"vw":14.735698},{"c":14.45,"h":14.89,"l":14.43,"n":9925,"o":14.77,"t":"2025-06-16T04:00:00Z","v":1382963,"vw":14.610826},{"c":14.54,"h":14.58,"l":14.31,"n":9479,"o":14.45,"t":"2025-06-17T04:00:00Z","v":1062362,"vw":14.487767},{"c":14.71,"h":14.79,"l":14.53,"n":8239,"o":14.54,"t":"2025-06-18T04:00:00Z","v":849294,"vw":14.691174},{"c":14.61,"h":14.765,"l":14.61,"n":8218,"o":14.72,"t":"2025-06-20T04:00:00Z","v":1021929,"vw":14.649562},{"c":14.25,"h":14.615,"l":14.19,"n":18435,"o":14.6,"t":"2025-06-23T04:00:00Z","v":3249233,"vw":14.359911},{"c":14.43,"h":14.62,"l":14.26,"n":15734,"o":14.41,"t":"2025-06-24T04:00:00Z","v":1989158,"vw":14.435707},{"c":14.42,"h":14.51,"l":14.2335,"n":14839,"o":14.5,"t":"2025-06-25T04:00:00Z","v":1968894,"vw":14.359765},{"c":14.45,"h":14.655,"l":14.44,"n":11789,"o":14.49,"t":"2025-06-26T04:00:00Z","v":2400410,"vw":14.529082},{"c":14.44,"h":14.625,"l":14.36,"n":12760,"o":14.489,"t":"2025-06-27T04:00:00Z","v":1707999,"vw":14.494538},{"c":14.65,"h":14.8,"l":14.36,"n":23855,"o":14.44,"t":"2025-06-30T04:00:00Z","v":3617334,"vw":14.698012},{"c":14.5,"h":14.6,"l":14.4308,"n":11639,"o":14.59,"t":"2025-07-01T04:00:00Z","v":1109940,"vw":14.489109},{"c":14.67,"h":14.7,"l":14.51,"n":12145,"o":14.51,"t":"2025-07-02T04:00:00Z","v":1405096,"vw":14.604283},{"c":14.77,"h":14.8,"l":14.6403,"n":7466,"o":14.67,"t":"2025-07-03T04:00:00Z","v":669003,"vw":14.752094},{"c":14.74,"h":14.81,"l":14.685,"n":9372,"o":14.8,"t":"2025-07-07T04:00:00Z","v":1039804,"vw":14.747263},{"c":14.85,"h":14.93,"l":14.78,"n":8132,"o":14.78,"t":"2025-07-08T04:00:00Z","v":1099399,"vw":14.87701},{"c":14.95,"h":14.97,"l":14.85,"n":8148,"o":14.91,"t":"2025-07-09T04:00:00Z","v":930375,"vw":14.921259},{"c":15.09,"h":15.13,"l":14.88,"n":8542,"o":14.9,"t":"2025-07-10T04:00:00Z","v":1406654,"vw":15.054821},{"c":15.2,"h":15.25,"l":15.07,"n":12545,"o":15.07,"t":"2025-07-11T04:00:00Z","v":1229765,"vw":15.18117},{"c":15.28,"h":15.28,"l":15.1,"n":11680,"o":15.21,"t":"2025-07-14T04:00:00Z","v":1189074,"vw":15.198672},{"c":15.16,"h":15.3565,"l":15.16,"n":11142,"o":15.28,"t":"2025-07-15T04:00:00Z","v":1510800,"vw":15.248572},{"c":15.32,"h":15.32,"l":15.035,"n":10009,"o":15.17,"t":"2025-07-16T04:00:00Z","v":1124425,"vw":15.206823},{"c":15.48,"h":15.49,"l":15.3,"n":10168,"o":15.305,"t":"2025-07-17T04:00:00Z","v":1342742,"vw":15.435959},{"c":15.44,"h":15.63,"l":15.43,"n":12304,"o":15.5,"t":"2025-07-18T04:00:00Z","v":1749601,"vw":15.506066},{"c":15.14,"h":15.55,"l":15.11,"n":9092,"o":15.48,"t":"2025-07-21T04:00:00Z","v":1146458,"vw":15.266474},{"c":15.35,"h":15.36,"l":15.11,"n":8312,"o":15.2,"t":"2025-07-22T04:00:00Z","v":775905,"vw":15.274147},{"c":15.48,"h":15.515,"l":15.41,"n":8369,"o":15.41,"t":"2025-07-23T04:00:00Z","v":852372,"vw":15.460908},{"c":15.36,"h":15.545,"l":15.32,"n":7736,"o":15.5,"t":"2025-07-24T04:00:00Z","v":877348,"vw":15.42786},{"c":15.36,"h":15.4199,"l":15.2852,"n":7832,"o":15.36,"t":"2025-07-25T04:00:00Z","v":782551,"vw":15.355321},{"c":15.1,"h":15.395,"l":15.06,"n":10326,"o":15.32,"t":"2025-07-28T04:00:00Z","v":952044,"vw":15.185769},{"c":15.05,"h":15.15,"l":14.88,"n":9616,"o":15.15,"t":"2025-07-29T04:00:00Z","v":1098696,"vw":15.0294},{"c":14.91,"h":15.1799,"l":14.86,"n":11487,"o":15.05,"t":"2025-07-30T04:00:00Z","v":1166935,"vw":14.989409},{"c":14.96,"h":15.04,"l":14.885,"n":9810,"o":14.91,"t":"2025-07-31T04:00:00Z","v":969201,"vw":14.966946},{"c":14.72,"h":14.865,"l":14.62,"n":12039,"o":14.84,"t":"2025-08-01T04:00:00Z","v":1173590,"vw":14.749455},{"c":14.71,"h":14.84,"l":14.64,"n":11887,"o":14.75,"t":"2025-08-04T04:00:00Z","v":1167069,"vw":14.749317},{"c":14.79,"h":14.88,"l":14.5,"n":14376,"o":14.68,"t":"2025-08-05T04:00:00Z","v":1303611,"vw":14.773771},{"c":14.78,"h":14.925,"l":14.7208,"n":10150,"o":14.82,"t":"2025-08-06T04:00:00Z","v":1050145,"vw":14.806679},{"c":14.73,"h":14.87,"l":14.68,"n":9673,"o":14.8,"t":"2025-08-07T04:00:00Z","v":868649,"vw":14.737271},{"c":14.85,"h":14.85,"l":14.73,"n":10528,"o":14.8,"t":"2025-08-08T04:00:00Z","v":1151919,"vw":14.81741},{"c":14.79,"h":14.8955,"l":14.705,"n":9725,"o":14.85,"t":"2025-08-11T04:00:00Z","v":991679,"vw":14.780046},{"c":14.86,"h":14.91,"l":14.76,"n":9056,"o":14.79,"t":"2025-08-12T04:00:00Z","v":1026213,"vw":14.864054},{"c":14.89,"h":14.91,"l":14.81,"n":8922,"o":14.91,"t":"2025-08-13T04:00:00Z","v":1090224,"vw":14.870524},{"c":14.8,"h":14.87,"l":14.765,"n":12193,"o":14.84,"t":"2025-08-14T04:00:00Z","v":1294105,"vw":14.809727},{"c":14.74,"h":14.8757,"l":14.72,"n":6662,"o":14.83,"t":"2025-08-15T04:00:00Z","v":600918,"vw":14.779523},{"c":14.74,"h":14.79,"l":14.66,"n":7851,"o":14.74,"t":"2025-08-18T04:00:00Z","v":769034,"vw":14.743649},{"c":14.74,"h":14.88,"l":14.72,"n":6462,"o":14.79,"t":"2025-08-19T04:00:00Z","v":824425,"vw":14.780682},{"c":14.72,"h":14.835,"l":14.665,"n":9367,"o":14.74,"t":"2025-08-20T04:00:00Z","v":1148210,"vw":14.71848},{"c":14.62,"h":14.73,"l":14.57,"n":11341,"o":14.73,"t":"2025-08-21T04:00:00Z","v":1510234,"vw":14.640565},{"c":14.78,"h":14.84,"l":14.665,"n":10285,"o":14.69,"t":"2025-08-22T04:00:00Z","v":1274508,"vw":14.774662},{"c":14.65,"h":14.8389,"l":14.64,"n":6105,"o":14.8,"t":"2025-08-25T04:00:00Z","v":732977,"vw":14.717148},{"c":14.73,"h":14.73,"l":14.6,"n":7952,"o":14.62,"t":"2025-08-26T04:00:00Z","v":822539,"vw":14.677123},{"c":14.72,"h":14.77,"l":14.69,"n":6487,"o":14.69,"t":"2025-08-27T04:00:00Z","v":721651,"vw":14.726112},{"c":14.78,"h":14.8,"l":14.64,"n":7753,"o":14.725,"t":"2025-08-28T04:00:00Z","v":768191,"vw":14.733091},{"c":14.925,"h":14.925,"l":14.76,"n":9426,"o":14.76,"t":"2025-08-29T04:00:00Z","v":1030799,"vw":14.883454},{"c":14.75,"h":14.9,"l":14.65,"n":12394,"o":14.76,"t":"2025-09-02T04:00:00Z","v":1406912,"vw":14.738938},{"c":14.66,"h":14.76,"l":14.615,"n":9247,"o":14.75,"t":"2025-09-03T04:00:00Z","v":1233838,"vw":14.674344},{"c":14.79,"h":14.79,"l":14.66,"n":6340,"o":14.71,"t":"2025-09-04T04:00:00Z","v":742034,"vw":14.741134},{"c":14.75,"h":14.84,"l":14.66,"n":7654,"o":14.84,"t":"2025-09-05T04:00:00Z","v":944313,"vw":14.734972},{"c":14.81,"h":14.85,"l":14.71,"n":8858,"o":14.76,"t":"2025-09-08T04:00:00Z","v":1050503,"vw":14.768887},{"c":14.67,"h":14.8,"l":14.65,"n":7340,"o":14.78,"t":"2025-09-09T04:00:00Z","v":973157,"vw":14.703931},{"c":14.73,"h":14.76,"l":14.66,"n":6699,"o":14.67,"t":"2025-09-10T04:00:00Z","v":815493,"vw":14.7232},{"c":14.78,"h":14.79,"l":14.7036,"n":7856,"o":14.75,"t":"2025-09-11T04:00:00Z","v":855772,"vw":14.747914},{"c":14.76,"h":14.85,"l":14.745,"n":8438,"o":14.8,"t":"2025-09-12T04:00:00Z","v":1340221,"vw":14.780323},{"c":14.06,"h":14.5,"l":14.04,"n":16727,"o":14.46,"t":"2025-09-15T04:00:00Z","v":2361277,"vw":14.151589},{"c":14.08,"h":14.17,"l":13.98,"n":10436,"o":14.08,"t":"2025-09-16T04:00:00Z","v":1455326,"vw":14.067494},{"c":14.11,"h":14.275,"l":14.07,"n":9665,"o":14.07,"t":"2025-09-17T04:00:00Z","v":1164104,"vw":14.167515},{"c":14.2,"h":14.2,"l":14.075,"n":7962,"o":14.12,"t":"2025-09-18T04:00:00Z","v":1196538,"vw":14.155144},{"c":14.33,"h":14.4,"l":14.14,"n":8147,"o":14.24,"t":"2025-09-19T04:00:00Z","v":1643653,"vw":14.280187},{"c":14.02,"h":14.35,"l":14.02,"n":11562,"o":14.35,"t":"2025-09-22T04:00:00Z","v":1601983,"vw":14.118905},{"c":14.01,"h":14.11,"l":13.94,"n":10397,"o":14.01,"t":"2025-09-23T04:00:00Z","v":1578219,"vw":14.004099},{"c":13.77,"h":14.017,"l":13.76,"n":11360,"o":13.97,"t":"2025-09-24T04:00:00Z","v":1778206,"vw":13.839415},{"c":13.75,"h":13.87,"l":13.67,"n":14025,"o":13.71,"t":"2025-09-25T04:00:00Z","v":2059106,"vw":13.784509},{"c":13.79,"h":13.975,"l":13.78,"n":12344,"o":13.84,"t":"2025-09-26T04:00:00Z","v":1539036,"vw":13.843446},{"c":13.72,"h":13.8747,"l":13.58,"n":16054,"o":13.82,"t":"2025-09-29T04:00:00Z","v":2448199,"vw":13.703764},{"c":13.69,"h":13.8194,"l":13.6,"n":25056,"o":13.74,"t":"2025-09-30T04:00:00Z","v":3344422,"vw":13.683291},{"c":13.51,"h":13.73,"l":13.485,"n":17340,"o":13.67,"t":"2025-10-01T04:00:00Z","v":2774738,"vw":13.552754},{"c":13.74,"h":13.77,"l":13.4401,"n":13159,"o":13.48,"t":"2025-10-02T04:00:00Z","v":2262494,"vw":13.627954},{"c":13.83,"h":13.885,"l":13.7,"n":13031,"o":13.8,"t":"2025-10-03T04:00:00Z","v":1898862,"vw":13.803323},{"c":13.69,"h":13.91,"l":13.64,"n":16027,"o":13.88,"t":"2025-10-06T04:00:00Z","v":1747399,"vw":13.740538},{"c":13.55,"h":13.7692,"l":13.51,"n":17107,"o":13.7,"t":"2025-10-07T04:00:00Z","v":2763588,"vw":13.556052},{"c":13.6,"h":13.69,"l":13.52,"n":12873,"o":13.52,"t":"2025-10-08T04:00:00Z","v":1694881,"vw":13.614545},{"c":13.49,"h":13.63,"l":13.39,"n":17881,"o":13.6,"t":"2025-10-09T04:00:00Z","v":2919766,"vw":13.465288},{"c":13.33,"h":13.56,"l":13.255,"n":17031,"o":13.44,"t":"2025-10-10T04:00:00Z","v":2419193,"vw":13.374317},{"c":13.8,"h":13.81,"l":13.34,"n":17889,"o":13.35,"t":"2025-10-13T04:00:00Z","v":2630940,"vw":13.693361},{"c":14.06,"h":14.07,"l":13.71,"n":16184,"o":13.78,"t":"2025-10-14T04:00:00Z","v":2505785,"vw":13.989165},{"c":13.89,"h":14.19,"l":13.815,"n":13748,"o":14.12,"t":"2025-10-15T04:00:00Z","v":2035039,"vw":13.952993},{"c":13.68,"h":13.93,"l":13.65,"n":11102,"o":13.91,"t":"2025-10-16T04:00:00Z","v":1427165,"vw":13.772181},{"c":13.92,"h":13.99,"l":13.61,"n":15902,"o":13.64,"t":"2025-10-17T04:00:00Z","v":2230490,"vw":13.886326},{"c":13.93,"h":13.99,"l":13.85,"n":12216,"o":13.9,"t":"2025-10-20T04:00:00Z","v":2031709,"vw":13.924369},{"c":14.07,"h":14.165,"l":13.88,"n":12779,"o":13.88,"t":"2025-10-21T04:00:00Z","v":1843881,"vw":14.084272},{"c":14.05,"h":14.09,"l":13.9401,"n":13425,"o":14.05,"t":"2025-10-22T04:00:00Z","v":1793161,"vw":14.031563},{"c":14.16,"h":14.2,"l":14.07,"n":12984,"o":14.1,"t":"2025-10-23T04:00:00Z","v":1851196,"vw":14.159402},{"c":14.2,"h":14.305,"l":14.15,"n":7989,"o":14.25,"t":"2025-10-24T04:00:00Z","v":1271413,"vw":14.209468},{"c":14.31,"h":14.33,"l":14.225,"n":11393,"o":14.28,"t":"2025-10-27T04:00:00Z","v":1799351,"vw":14.285033},{"c":14.19,"h":14.32,"l":14.13,"n":13214,"o":14.23,"t":"2025-10-28T04:00:00Z","v":1810344,"vw":14.240031},{"c":14.08,"h":14.23,"l":14.02,"n":11605,"o":14.14,"t":"2025-10-29T04:00:00Z","v":1505664,"vw":14.123414},{"c":13.89,"h":14.05,"l":13.74,"n":12805,"o":14.02,"t":"2025-10-30T04:00:00Z","v":1689714,"vw":13.885117},{"c":14.09,"h":14.17,"l":13.79,"n":15726,"o":13.87,"t":"2025-10-31T04:00:00Z","v":2061242,"vw":14.042186},{"c":14.12,"h":14.15,"l":13.96,"n":10897,"o":14.1,"t":"2025-11-03T05:00:00Z","v":1184081,"vw":14.076872},{"c":14.07,"h":14.13,"l":14.02,"n":13929,"o":14.03,"t":"2025-11-04T05:00:00Z","v":1215387,"vw":14.074389},{"c":14.07,"h":14.11,"l":13.9,"n":11574,"o":14.05,"t":"2025-11-05T05:00:00Z","v":1231789,"vw":14.04807},{"c":13.77,"h":14.082,"l":13.77,"n":9969,"o":14.07,"t":"2025-11-06T05:00:00Z","v":1289609,"vw":13.880756},{"c":13.88,"h":13.88,"l":13.695,"n":8693,"o":13.73,"t":"2025-11-07T05:00:00Z","v":1174648,"vw":13.780408},{"c":13.915,"h":13.933,"l":13.785,"n":7493,"o":13.93,"t":"2025-11-10T05:00:00Z","v":975426,"vw":13.856468},{"c":13.93,"h":14,"l":13.8713,"n":8514,"o":13.96,"t":"2025-11-11T05:00:00Z","v":951374,"vw":13.935336},{"c":14.02,"h":14.065,"l":13.92,"n":8339,"o":13.92,"t":"2025-11-12T05:00:00Z","v":1385205,"vw":14.015697},{"c":13.87,"h":14.135,"l":13.79,"n":10897,"o":14.02,"t":"2025-11-13T05:00:00Z","v":1133487,"vw":13.906623},{"c":13.85,"h":13.89,"l":13.7701,"n":6717,"o":13.87,"t":"2025-11-14T05:00:00Z","v":714213,"vw":13.834172},{"c":13.61,"h":13.89,"l":13.56,"n":12205,"o":13.85,"t":"2025-11-17T05:00:00Z","v":1628755,"vw":13.665951},{"c":13.55,"h":13.655,"l":13.44,"n":21705,"o":13.59,"t":"2025-11-18T05:00:00Z","v":2854147,"vw":13.543942},{"c":13.52,"h":13.96,"l":13.52,"n":17774,"o":13.77,"t":"2025-11-19T05:00:00Z","v":2149794,"vw":13.713692},{"c":13.53,"h":13.71,"l":13.45,"n":13906,"o":13.56,"t":"2025-11-20T05:00:00Z","v":1667372,"vw":13.553},{"c":13.72,"h":13.8,"l":13.51,"n":17037,"o":13.54,"t":"2025-11-21T05:00:00Z","v":2372494,"vw":13.670453},{"c":13.83,"h":13.88,"l":13.63,"n":13044,"o":13.72,"t":"2025-11-24T05:00:00Z","v":1859843,"vw":13.786102},{"c":13.93,"h":13.985,"l":13.78,"n":11262,"o":13.875,"t":"2025-11-25T05:00:00Z","v":1331876,"vw":13.91196},{"c":13.96,"h":14.08,"l":13.95,"n":9199,"o":13.97,"t":"2025-11-26T05:00:00Z","v":1312130,"vw":14.009356},{"c":14.09,"h":14.1,"l":13.99,"n":4382,"o":13.99,"t":"2025-11-28T05:00:00Z","v":410982,"vw":14.067623},{"c":14,"h":14.13,"l":13.99,"n":8612,"o":14.06,"t":"2025-12-01T05:00:00Z","v":1097076,"vw":14.059314},{"c":14.02,"h":14.095,"l":14.01,"n":7539,"o":14.04,"t":"2025-12-02T05:00:00Z","v":994381,"vw":14.051497},{"c":14.14,"h":14.18,"l":14.06,"n":7635,"o":14.06,"t":"2025-12-03T05:00:00Z","v":1153157,"vw":14.125772},{"c":14.22,"h":14.23,"l":14.12,"n":8958,"o":14.19,"t":"2025-12-04T05:00:00Z","v":1218465,"vw":14.186249},{"c":14.27,"h":14.32,"l":14.209,"n":9235,"o":14.25,"t":"2025-12-05T05:00:00Z","v":1343144,"vw":14.275087},{"c":14.3,"h":14.38,"l":14.245,"n":9441,"o":14.26,"t":"2025-12-08T05:00:00Z","v":1309412,"vw":14.310891},{"c":14.34,"h":14.4,"l":14.22,"n":11420,"o":14.27,"t":"2025-12-09T05:00:00Z","v":1830709,"vw":14.308366},{"c":14.37,"h":14.405,"l":14.3,"n":10170,"o":14.32,"t":"2025-12-10T05:00:00Z","v":1332319,"vw":14.363043},{"c":14.22,"h":14.4,"l":14.195,"n":12495,"o":14.36,"t":"2025-12-11T05:00:00Z","v":1522294,"vw":14.277203},{"c":13.76,"h":14.015,"l":13.73,"n":9436,"o":13.92,"t":"2025-12-12T05:00:00Z","v":1359285,"vw":13.837434},{"c":13.67,"h":13.84,"l":13.525,"n":14039,"o":13.78,"t":"2025-12-15T05:00:00Z","v":1918066,"vw":13.633536},{"c":13.61,"h":13.72,"l":13.5442,"n":12099,"o":13.67,"t":"2025-12-16T05:00:00Z","v":1637271,"vw":13.615015},{"c":13.54,"h":13.74,"l":13.52,"n":13050,"o":13.625,"t":"2025-12-17T05:00:00Z","v":2362210,"vw":13.597928},{"c":13.48,"h":13.62,"l":13.4415,"n":13306,"o":13.53,"t":"2025-12-18T05:00:00Z","v":2241892,"vw":13.515788},{"c":13.46,"h":13.57,"l":13.37,"n":19418,"o":13.5,"t":"2025-12-19T05:00:00Z","v":4275634,"vw":13.452598},{"c":13.5,"h":13.545,"l":13.43,"n":13591,"o":13.46,"t":"2025-12-22T05:00:00Z","v":1879927,"vw":13.488848},{"c":13.33,"h":13.565,"l":13.32,"n":10675,"o":13.5,"t":"2025-12-23T05:00:00Z","v":1873769,"vw":13.444133},{"c":13.42,"h":13.445,"l":13.29,"n":6853,"o":13.31,"t":"2025-12-24T05:00:00Z","v":1196097,"vw":13.363379},{"c":13.55,"h":13.575,"l":13.4,"n":11423,"o":13.4,"t":"2025-12-26T05:00:00Z","v":1728785,"vw":13.489741},{"c":13.5,"h":13.65,"l":13.46,"n":15550,"o":13.51,"t":"2025-12-29T05:00:00Z","v":2755536,"vw":13.522449},{"c":13.54,"h":13.55,"l":13.44,"n":14681,"o":13.48,"t":"2025-12-30T05:00:00Z","v":2903383,"vw":13.50169},{"c":13.57,"h":13.6258,"l":13.48,"n":16900,"o":13.54,"t":"2025-12-31T05:00:00Z","v":3536464,"vw":13.557725},{"c":13.57,"h":13.6684,"l":13.4,"n":8466,"o":13.57,"t":"2026-01-02T05:00:00Z","v":1177541,"vw":13.550478},{"c":13.8,"h":13.935,"l":13.55,"n":15607,"o":13.55,"t":"2026-01-05T05:00:00Z","v":2221648,"vw":13.808148},{"c":13.73,"h":13.84,"l":13.59,"n":13058,"o":13.84,"t":"2026-01-06T05:00:00Z","v":1614685,"vw":13.677456},{"c":13.48,"h":13.8,"l":13.435,"n":13456,"o":13.8,"t":"2026-01-07T05:00:00Z","v":2289901,"vw":13.530494},{"c":13.81,"h":13.9,"l":13.47,"n":13659,"o":13.48,"t":"2026-01-08T05:00:00Z","v":1866946,"vw":13.793288},{"c":13.69,"h":13.91,"l":13.605,"n":11665,"o":13.84,"t":"2026-01-09T05:00:00Z","v":1898730,"vw":13.756164},{"c":13.74,"h":13.8,"l":13.65,"n":8199,"o":13.678,"t":"2026-01-12T05:00:00Z","v":1148928,"vw":13.745093},{"c":13.65,"h":13.82,"l":13.625,"n":9583,"o":13.78,"t":"2026-01-13T05:00:00Z","v":1411827,"vw":13.675178},{"c":13.79,"h":13.8658,"l":13.625,"n":14235,"o":13.68,"t":"2026-01-14T05:00:00Z","v":2240630,"vw":13.799311},{"c":13.95,"h":13.99,"l":13.755,"n":11900,"o":13.85,"t":"2026-01-15T05:00:00Z","v":1740875,"vw":13.912437},{"c":13.82,"h":13.94,"l":13.74,"n":11941,"o":13.91,"t":"2026-01-16T05:00:00Z","v":1505530,"vw":13.810262},{"c":13.69,"h":13.705,"l":13.57,"n":13143,"o":13.66,"t":"2026-01-20T05:00:00Z","v":1587543,"vw":13.654592},{"c":13.8,"h":13.82,"l":13.69,"n":11277,"o":13.7,"t":"2026-01-21T05:00:00Z","v":1301259,"vw":13.76525},{"c":13.68,"h":13.8799,"l":13.66,"n":13701,"o":13.83,"t":"2026-01-22T05:00:00Z","v":1724486,"vw":13.70889},{"c":13.68,"h":13.76,"l":13.65,"n":9228,"o":13.71,"t":"2026-01-23T05:00:00Z","v":1259311,"vw":13.691089},{"c":13.56,"h":13.68,"l":13.5,"n":12171,"o":13.68,"t":"2026-01-26T05:00:00Z","v":1609882,"vw":13.565098},{"c":13.71,"h":13.72,"l":13.535,"n":11917,"o":13.55,"t":"2026-01-27T05:00:00Z","v":1734673,"vw":13.649005},{"c":13.54,"h":13.79,"l":13.52,"n":13391,"o":13.67,"t":"2026-01-28T05:00:00Z","v":1483957,"vw":13.619659},{"c":13.55,"h":13.69,"l":13.44,"n":14591,"o":13.65,"t":"2026-01-29T05:00:00Z","v":2068112,"vw":13.532379},{"c":13.39,"h":13.5499,"l":13.375,"n":14325,"o":13.54,"t":"2026-01-30T05:00:00Z","v":1906938,"vw":13.429688},{"c":13.05,"h":13.36,"l":12.93,"n":31993,"o":13.36,"t":"2026-02-02T05:00:00Z","v":5230361,"vw":13.018839},{"c":12.79,"h":13.02,"l":12.67,"n":26986,"o":13.02,"t":"2026-02-03T05:00:00Z","v":4513657,"vw":12.779518},{"c":13.06,"h":13.08,"l":12.705,"n":30444,"o":12.81,"t":"2026-02-04T05:00:00Z","v":4595800,"vw":12.929484},{"c":12.38,"h":12.775,"l":12.28,"n":43920,"o":12.7,"t":"2026-02-05T05:00:00Z","v":7096133,"vw":12.484281},{"c":12.55,"h":12.665,"l":12.39,"n":20239,"o":12.48,"t":"2026-02-06T05:00:00Z","v":2562467,"vw":12.550556},{"c":12.62,"h":12.63,"l":12.355,"n":15813,"o":12.47,"t":"2026-02-09T05:00:00Z","v":2349767,"vw":12.505587},{"c":12.87,"h":12.98,"l":12.53,"n":18875,"o":12.62,"t":"2026-02-10T05:00:00Z","v":2604277,"vw":12.84819},{"c":12.75,"h":12.87,"l":12.665,"n":13563,"o":12.87,"t":"2026-02-11T05:00:00Z","v":1478996,"vw":12.749722},{"c":12.71,"h":12.92,"l":12.69,"n":13736,"o":12.75,"t":"2026-02-12T05:00:00Z","v":1918137,"vw":12.783286},{"c":12.63,"h":12.76,"l":12.47,"n":17344,"o":12.7,"t":"2026-02-13T05:00:00Z","v":2639450,"vw":12.631029},{"c":12.25,"h":12.66,"l":12.22,"n":25606,"o":12.64,"t":"2026-02-17T05:00:00Z","v":5094577,"vw":12.355615},{"c":12.28,"h":12.355,"l":12.15,"n":21756,"o":12.3,"t":"2026-02-18T05:00:00Z","v":3148307,"vw":12.237959},{"c":12.22,"h":12.29,"l":12.095,"n":19171,"o":12.21,"t":"2026-02-19T05:00:00Z","v":3010507,"vw":12.179101},{"c":12.15,"h":12.28,"l":12.015,"n":19803,"o":12.15,"t":"2026-02-20T05:00:00Z","v":3274133,"vw":12.141727},{"c":12.14,"h":12.32,"l":12.09,"n":23556,"o":12.15,"t":"2026-02-23T05:00:00Z","v":3452668,"vw":12.182817},{"c":12.1,"h":12.295,"l":11.97,"n":21593,"o":12.1,"t":"2026-02-24T05:00:00Z","v":2972029,"vw":12.105659},{"c":12.34,"h":12.375,"l":12.12,"n":14656,"o":12.18,"t":"2026-02-25T05:00:00Z","v":2503771,"vw":12.293891},{"c":12.26,"h":12.345,"l":12.05,"n":19621,"o":12.32,"t":"2026-02-26T05:00:00Z","v":4055447,"vw":12.222039},{"c":11.99,"h":12.23,"l":11.955,"n":27345,"o":12.16,"t":"2026-02-27T05:00:00Z","v":5206145,"vw":12.060943},{"c":12.28,"h":12.325,"l":11.77,"n":23122,"o":11.9,"t":"2026-03-02T05:00:00Z","v":2670988,"vw":12.170159},{"c":12.21,"h":12.27,"l":12,"n":18375,"o":12.05,"t":"2026-03-03T05:00:00Z","v":2794828,"vw":12.192824},{"c":12.46,"h":12.535,"l":12.16,"n":22165,"o":12.23,"t":"2026-03-04T05:00:00Z","v":3910014,"vw":12.422739},{"c":12.39,"h":12.67,"l":12.29,"n":17891,"o":12.46,"t":"2026-03-05T05:00:00Z","v":2595387,"vw":12.449107},{"c":12.12,"h":12.32,"l":12.12,"n":14656,"o":12.27,"t":"2026-03-06T05:00:00Z","v":1801196,"vw":12.197829},{"c":12.23,"h":12.26,"l":11.89,"n":17474,"o":12.1,"t":"2026-03-09T04:00:00Z","v":3409534,"vw":12.076908},{"c":12.19,"h":12.28,"l":12.055,"n":24118,"o":12.26,"t":"2026-03-10T04:00:00Z","v":2825787,"vw":12.178509},{"c":12.08,"h":12.3399,"l":11.985,"n":19847,"o":12.21,"t":"2026-03-11T04:00:00Z","v":2785390,"vw":12.113669},{"c":12.13,"h":12.215,"l":11.995,"n":27003,"o":12,"t":"2026-03-12T04:00:00Z","v":4782745,"vw":12.132138},{"c":11.97,"h":12.075,"l":11.875,"n":20060,"o":11.9,"t":"2026-03-13T04:00:00Z","v":4156851,"vw":11.988039},{"c":12.1,"h":12.135,"l":11.87,"n":18078,"o":12.02,"t":"2026-03-16T04:00:00Z","v":2668543,"vw":12.036046},{"c":12.47,"h":12.48,"l":12.15,"n":16244,"o":12.2,"t":"2026-03-17T04:00:00Z","v":2344426,"vw":12.404713},{"c":12.48,"h":12.6196,"l":12.4,"n":17428,"o":12.4,"t":"2026-03-18T04:00:00Z","v":2036065,"vw":12.543832},{"c":12.55,"h":12.67,"l":12.43,"n":17205,"o":12.43,"t":"2026-03-19T04:00:00Z","v":2382020,"vw":12.58118},{"c":12.35,"h":12.665,"l":12.35,"n":15866,"o":12.64,"t":"2026-03-20T04:00:00Z","v":2993609,"vw":12.467508},{"c":12.62,"h":12.695,"l":12.39,"n":14975,"o":12.46,"t":"2026-03-23T04:00:00Z","v":2153355,"vw":12.592382},{"c":12.45,"h":12.595,"l":12.335,"n":15891,"o":12.47,"t":"2026-03-24T04:00:00Z","v":1871589,"vw":12.483124},{"c":12.58,"h":12.683,"l":12.465,"n":12845,"o":12.58,"t":"2026-03-25T04:00:00Z","v":1452892,"vw":12.580838},{"c":12.54,"h":12.72,"l":12.52,"n":14928,"o":12.58,"t":"2026-03-26T04:00:00Z","v":2597900,"vw":12.599517},{"c":12.26,"h":12.57,"l":12.215,"n":14119,"o":12.54,"t":"2026-03-27T04:00:00Z","v":1750043,"vw":12.351942},{"c":12.65,"h":12.73,"l":12.32,"n":21626,"o":12.35,"t":"2026-03-30T04:00:00Z","v":3528743,"vw":12.601928},{"c":12.66,"h":12.87,"l":12.61,"n":19481,"o":12.7,"t":"2026-03-31T04:00:00Z","v":3516449,"vw":12.702286},{"c":12.5,"h":12.79,"l":12.405,"n":18446,"o":12.78,"t":"2026-04-01T04:00:00Z","v":2733866,"vw":12.516693},{"c":12.7,"h":12.73,"l":12.42,"n":24163,"o":12.44,"t":"2026-04-02T04:00:00Z","v":3374340,"vw":12.575383},{"c":12.81,"h":12.84,"l":12.69,"n":13173,"o":12.7,"t":"2026-04-06T04:00:00Z","v":1669230,"vw":12.782463},{"c":12.83,"h":12.86,"l":12.75,"n":12128,"o":12.77,"t":"2026-04-07T04:00:00Z","v":1706553,"vw":12.810554},{"c":12.64,"h":12.98,"l":12.56,"n":16059,"o":12.86,"t":"2026-04-08T04:00:00Z","v":3077872,"vw":12.696306},{"c":12.58,"h":12.65,"l":12.47,"n":15396,"o":12.6,"t":"2026-04-09T04:00:00Z","v":1829492,"vw":12.580731},{"c":12.71,"h":12.7496,"l":12.56,"n":13928,"o":12.6,"t":"2026-04-10T04:00:00Z","v":1761368,"vw":12.682982},{"c":12.74,"h":12.77,"l":12.505,"n":15244,"o":12.69,"t":"2026-04-13T04:00:00Z","v":1901951,"vw":12.690494},{"c":13.11,"h":13.12,"l":12.77,"n":17959,"o":12.795,"t":"2026-04-14T04:00:00Z","v":2677502,"vw":12.955199},{"c":13.43,"h":13.43,"l":13.15,"n":17714,"o":13.15,"t":"2026-04-15T04:00:00Z","v":3864088,"vw":13.315053},{"c":13.29,"h":13.44,"l":13.225,"n":12304,"o":13.43,"t":"2026-04-16T04:00:00Z","v":1641210,"vw":13.3016},{"c":13.63,"h":13.68,"l":13.44,"n":12328,"o":13.55,"t":"2026-04-17T04:00:00Z","v":1989382,"vw":13.609699},{"c":13.65,"h":13.695,"l":13.54,"n":11471,"o":13.575,"t":"2026-04-20T04:00:00Z","v":1874449,"vw":13.631704},{"c":13.25,"h":13.73,"l":13.23,"n":15021,"o":13.65,"t":"2026-04-21T04:00:00Z","v":2353434,"vw":13.362568},{"c":13.26,"h":13.48,"l":13.19,"n":13793,"o":13.36,"t":"2026-04-22T04:00:00Z","v":1966478,"vw":13.318449},{"c":13.09,"h":13.33,"l":13.01,"n":12000,"o":13.26,"t":"2026-04-23T04:00:00Z","v":1396886,"vw":13.093661},{"c":13.29,"h":13.355,"l":13.1,"n":12591,"o":13.11,"t":"2026-04-24T04:00:00Z","v":1653429,"vw":13.294524},{"c":13.4,"h":13.435,"l":13.27,"n":10265,"o":13.35,"t":"2026-04-27T04:00:00Z","v":1069237,"vw":13.36313},{"c":13.42,"h":13.55,"l":13.31,"n":14217,"o":13.43,"t":"2026-04-28T04:00:00Z","v":1683114,"vw":13.40402},{"c":13.34,"h":13.4389,"l":13.205,"n":12087,"o":13.4,"t":"2026-04-29T04:00:00Z","v":1340265,"vw":13.322537},{"c":13.7,"h":13.73,"l":13.34,"n":12749,"o":13.34,"t":"2026-04-30T04:00:00Z","v":1824635,"vw":13.602009},{"c":13.8,"h":13.8601,"l":13.7,"n":17236,"o":13.7,"t":"2026-05-01T04:00:00Z","v":1537647,"vw":13.797008},{"c":13.68,"h":13.905,"l":13.64,"n":17808,"o":13.72,"t":"2026-05-04T04:00:00Z","v":2010363,"vw":13.758091},{"c":13.4,"h":13.44,"l":12.96,"n":18632,"o":12.96,"t":"2026-05-05T04:00:00Z","v":2372383,"vw":13.310978},{"c":13.31,"h":13.5,"l":13.13,"n":17062,"o":13.43,"t":"2026-05-06T04:00:00Z","v":2098445,"vw":13.264716},{"c":13.15,"h":13.25,"l":13.06,"n":8499,"o":13.22,"t":"2026-05-07T04:00:00Z","v":1185521,"vw":13.148104},{"c":13.16,"h":13.26,"l":13.01,"n":11002,"o":13.26,"t":"2026-05-08T04:00:00Z","v":1402434,"vw":13.122115},{"c":12.96,"h":13.16,"l":12.955,"n":10427,"o":13.16,"t":"2026-05-11T04:00:00Z","v":1339245,"vw":13.04165},{"c":13.16,"h":13.185,"l":12.935,"n":11653,"o":12.98,"t":"2026-05-12T04:00:00Z","v":1377225,"vw":13.067616},{"c":13.09,"h":13.19,"l":13.03,"n":9334,"o":13.16,"t":"2026-05-13T04:00:00Z","v":1509039,"vw":13.108404},{"c":13.17,"h":13.245,"l":13.12,"n":9551,"o":13.16,"t":"2026-05-14T04:00:00Z","v":889188,"vw":13.179338},{"c":13.06,"h":13.18,"l":12.99,"n":11252,"o":13.12,"t":"2026-05-15T04:00:00Z","v":1107808,"vw":13.063619},{"c":12.91,"h":13.09,"l":12.865,"n":9708,"o":13.06,"t":"2026-05-18T04:00:00Z","v":933050,"vw":12.958947},{"c":12.78,"h":12.95,"l":12.78,"n":9069,"o":12.89,"t":"2026-05-19T04:00:00Z","v":971710,"vw":12.870972},{"c":13.05,"h":13.09,"l":12.75,"n":11261,"o":12.81,"t":"2026-05-20T04:00:00Z","v":1719212,"vw":12.984792},{"c":12.97,"h":13.105,"l":12.91,"n":10837,"o":12.97,"t":"2026-05-21T04:00:00Z","v":1004898,"vw":12.983346},{"c":12.89,"h":13.0801,"l":12.85,"n":8335,"o":12.97,"t":"2026-05-22T04:00:00Z","v":1015344,"vw":12.910022},{"c":13.09,"h":13.135,"l":12.89,"n":7825,"o":12.89,"t":"2026-05-26T04:00:00Z","v":841687,"vw":13.071397},{"c":13.08,"h":13.2,"l":13.04,"n":9345,"o":13.07,"t":"2026-05-27T04:00:00Z","v":1867000,"vw":13.095112},{"c":13.09,"h":13.205,"l":13.04,"n":8314,"o":13.1,"t":"2026-05-28T04:00:00Z","v":1171935,"vw":13.117548},{"c":13.16,"h":13.28,"l":13.055,"n":7055,"o":13.09,"t":"2026-05-29T04:00:00Z","v":1174010,"vw":13.170248},{"c":13.36,"h":13.49,"l":13.18,"n":12667,"o":13.24,"t":"2026-06-01T04:00:00Z","v":1830594,"vw":13.357997},{"c":13.27,"h":13.405,"l":13.27,"n":8765,"o":13.31,"t":"2026-06-02T04:00:00Z","v":891518,"vw":13.343193},{"c":12.9,"h":13.14,"l":12.78,"n":10799,"o":13.14,"t":"2026-06-03T04:00:00Z","v":1642912,"vw":12.910295},{"c":13.19,"h":13.22,"l":12.89,"n":8470,"o":12.89,"t":"2026-06-04T04:00:00Z","v":973393,"vw":13.124269},{"c":13.04,"h":13.2,"l":13.02,"n":8206,"o":13.17,"t":"2026-06-05T04:00:00Z","v":986195,"vw":13.08043},{"c":13.04,"h":13.135,"l":12.89,"n":7325,"o":13.02,"t":"2026-06-08T04:00:00Z","v":725933,"vw":13.029788},{"c":13.1,"h":13.155,"l":13,"n":6348,"o":13.04,"t":"2026-06-09T04:00:00Z","v":698970,"vw":13.075444},{"c":13.21,"h":13.295,"l":13.135,"n":7277,"o":13.14,"t":"2026-06-10T04:00:00Z","v":850999,"vw":13.236097},{"c":13.33,"h":13.35,"l":13.2,"n":8377,"o":13.25,"t":"2026-06-11T04:00:00Z","v":755792,"vw":13.281523},{"c":13.29,"h":13.425,"l":13.215,"n":9798,"o":13.37,"t":"2026-06-12T04:00:00Z","v":1004203,"vw":13.302343},{"c":12.72,"h":13.11,"l":12.71,"n":12439,"o":12.98,"t":"2026-06-15T04:00:00Z","v":1439146,"vw":12.87815},{"c":12.77,"h":12.845,"l":12.715,"n":16473,"o":12.73,"t":"2026-06-16T04:00:00Z","v":1138566,"vw":12.763559},{"c":12.35,"h":12.795,"l":12.29,"n":13436,"o":12.73,"t":"2026-06-17T04:00:00Z","v":1908869,"vw":12.476065},{"c":12.35,"h":12.4559,"l":12.29,"n":11128,"o":12.4,"t":"2026-06-18T04:00:00Z","v":1701322,"vw":12.35064},{"c":12.29,"h":12.57,"l":12.27,"n":7066,"o":12.35,"t":"2026-06-22T04:00:00Z","v":988225,"vw":12.354968},{"c":12.32,"h":12.415,"l":12.23,"n":10311,"o":12.28,"t":"2026-06-23T04:00:00Z","v":1219521,"vw":12.33834},{"c":12.35,"h":12.445,"l":12.215,"n":10072,"o":12.34,"t":"2026-06-24T04:00:00Z","v":1023834,"vw":12.333961},{"c":12.4,"h":12.4578,"l":12.3,"n":8393,"o":12.35,"t":"2026-06-25T04:00:00Z","v":1044698,"vw":12.377936},{"c":12.59,"h":12.71,"l":12.41,"n":12023,"o":12.41,"t":"2026-06-26T04:00:00Z","v":1483561,"vw":12.566436},{"c":12.78,"h":12.8,"l":12.595,"n":10225,"o":12.64,"t":"2026-06-29T04:00:00Z","v":1478625,"vw":12.719302},{"c":12.88,"h":13.055,"l":12.78,"n":23990,"o":12.78,"t":"2026-06-30T04:00:00Z","v":3326247,"vw":12.946825},{"c":12.84,"h":13.01,"l":12.81,"n":10330,"o":12.88,"t":"2026-07-01T04:00:00Z","v":1226461,"vw":12.890792},{"c":12.99,"h":13.03,"l":12.88,"n":9018,"o":13.03,"t":"2026-07-02T04:00:00Z","v":823797,"vw":12.969911},{"c":12.87,"h":13.07,"l":12.825,"n":12459,"o":12.97,"t":"2026-07-06T04:00:00Z","v":1471085,"vw":12.906843},{"c":12.75,"h":13.05,"l":12.74,"n":8912,"o":12.89,"t":"2026-07-07T04:00:00Z","v":827452,"vw":12.824013},{"c":12.75,"h":12.78,"l":12.64,"n":7425,"o":12.75,"t":"2026-07-08T04:00:00Z","v":844198,"vw":12.731765},{"c":12.72,"h":12.82,"l":12.705,"n":8424,"o":12.79,"t":"2026-07-09T04:00:00Z","v":1117514,"vw":12.743908},{"c":12.92,"h":12.965,"l":12.775,"n":7878,"o":12.8,"t":"2026-07-10T04:00:00Z","v":780061,"vw":12.885129},{"c":12.92,"h":13.0202,"l":12.89,"n":9704,"o":12.98,"t":"2026-07-13T04:00:00Z","v":866606,"vw":12.938466},{"c":13.02,"h":13.06,"l":12.935,"n":5684,"o":12.97,"t":"2026-07-14T04:00:00Z","v":698644,"vw":13.002537},{"c":13.24,"h":13.3,"l":13.04,"n":12620,"o":13.06,"t":"2026-07-15T04:00:00Z","v":1809924,"vw":13.227526},{"c":13.33,"h":13.34,"l":13.11,"n":7309,"o":13.15,"t":"2026-07-16T04:00:00Z","v":942223,"vw":13.253951},{"c":13.06,"h":13.42,"l":13.015,"n":8208,"o":13.33,"t":"2026-07-17T04:00:00Z","v":790012,"vw":13.14951},{"c":12.95,"h":13.19,"l":12.78,"n":9521,"o":13.06,"t":"2026-07-20T04:00:00Z","v":728256,"vw":12.896232},{"c":13.01,"h":13.055,"l":12.9,"n":5776,"o":12.98,"t":"2026-07-21T04:00:00Z","v":561916,"vw":13.004733},{"c":12.85,"h":13.05,"l":12.76,"n":6489,"o":13.04,"t":"2026-07-22T04:00:00Z","v":944117,"vw":12.849931},{"c":12.78,"h":12.83,"l":12.62,"n":6577,"o":12.75,"t":"2026-07-23T04:00:00Z","v":746427,"vw":12.720369},{"c":12.78,"h":12.85,"l":12.63,"n":8100,"o":12.8,"t":"2026-07-24T04:00:00Z","v":857504,"vw":12.758109},{"c":12.88,"h":12.94,"l":12.8,"n":9002,"o":12.82,"t":"2026-07-27T04:00:00Z","v":833399,"vw":12.866959},{"c":12.96,"h":13.04,"l":12.91,"n":8781,"o":12.93,"t":"2026-07-28T04:00:00Z","v":1048084,"vw":12.959905},{"c":12.8,"h":13.045,"l":12.76,"n":7581,"o":12.96,"t":"2026-07-29T04:00:00Z","v":747700,"vw":12.890904},{"c":12.84,"h":12.92,"l":12.615,"n":9149,"o":12.845,"t":"2026-07-30T04:00:00Z","v":1051018,"vw":12.794545},{"c":12.83,"h":12.92,"l":12.69,"n":7046,"o":12.82,"t":"2026-07-31T04:00:00Z","v":610154,"vw":12.785022},{"c":13.19,"h":13.23,"l":12.92,"n":18865,"o":12.95,"t":"2026-08-03T04:00:00Z","v":1443892,"vw":13.148577},{"c":13.08,"h":13.23,"l":13,"n":15453,"o":13.12,"t":"2026-08-04T04:00:00Z","v":1750156,"vw":13.123688},{"c":12.81,"h":13.11,"l":12.71,"n":17473,"o":13.09,"t":"2026-08-05T04:00:00Z","v":1613225,"vw":12.830897},{"c":13.06,"h":13.105,"l":12.8,"n":12234,"o":12.83,"t":"2026-08-06T04:00:00Z","v":1240127,"vw":13.008498},{"c":13.17,"h":13.26,"l":13,"n":19538,"o":13,"t":"2026-08-07T04:00:00Z","v":1768970,"vw":13.162852},{"c":13.13,"h":13.15,"l":12.96,"n":12432,"o":13.12,"t":"2026-08-10T04:00:00Z","v":1187028,"vw":13.066964},{"c":13.18,"h":13.245,"l":13.06,"n":12237,"o":13.12,"t":"2026-08-11T04:00:00Z","v":989063,"vw":13.177523},{"c":13.09,"h":13.17,"l":12.9328,"n":9565,"o":13.13,"t":"2026-08-12T04:00:00Z","v":868053,"vw":13.048571},{"c":13.4,"h":13.46,"l":13.125,"n":13114,"o":13.14,"t":"2026-08-13T04:00:00Z","v":1596319,"vw":13.317154},{"c":13.26,"h":13.37,"l":13.23,"n":11505,"o":13.32,"t":"2026-08-14T04:00:00Z","v":1349148,"vw":13.293369},{"c":13.12,"h":13.29,"l":13.11,"n":9658,"o":13.23,"t":"2026-08-17T04:00:00Z","v":1285155,"vw":13.180927},{"c":13.07,"h":13.14,"l":13.025,"n":7757,"o":13.12,"t":"2026-08-18T04:00:00Z","v":683330,"vw":13.071749},{"c":13.17,"h":13.27,"l":13.07,"n":8606,"o":13.07,"t":"2026-08-19T04:00:00Z","v":836963,"vw":13.194179},{"c":13.21,"h":13.26,"l":13.1,"n":6800,"o":13.18,"t":"2026-08-20T04:00:00Z","v":648957,"vw":13.182209},{"c":13.2,"h":13.3,"l":13.1,"n":9686,"o":13.28,"t":"2026-08-21T04:00:00Z","v":1214416,"vw":13.178228},{"c":13.24,"h":13.305,"l":13.14,"n":11743,"o":13.2,"t":"2026-08-24T04:00:00Z","v":1161586,"vw":13.219605},{"c":13.11,"h":13.255,"l":13.055,"n":11032,"o":13.24,"t":"2026-08-25T04:00:00Z","v":1006448,"vw":13.100925},{"c":13.11,"h":13.195,"l":13.11,"n":7216,"o":13.14,"t":"2026-08-26T04:00:00Z","v":691513,"vw":13.139512},{"c":13.07,"h":13.175,"l":13.01,"n":7030,"o":13.11,"t":"2026-08-27T04:00:00Z","v":980962,"vw":13.06928},{"c":13.03,"h":13.19,"l":12.96,"n":8896,"o":13.14,"t":"2026-08-28T04:00:00Z","v":865698,"vw":13.024166},{"c":13.16,"h":13.225,"l":12.97,"n":9682,"o":12.98,"t":"2026-08-31T04:00:00Z","v":892355,"vw":13.162121},{"c":12.89,"h":13.125,"l":12.88,"n":11041,"o":13.12,"t":"2026-09-01T04:00:00Z","v":1377197,"vw":12.939371},{"c":12.95,"h":13,"l":12.845,"n":9641,"o":12.98,"t":"2026-09-02T04:00:00Z","v":1332341,"vw":12.939288},{"c":12.97,"h":13.08,"l":12.8401,"n":11151,"o":12.925,"t":"2026-09-03T04:00:00Z","v":1173861,"vw":12.946112},{"c":13,"h":13.035,"l":12.93,"n":9163,"o":12.95,"t":"2026-09-04T04:00:00Z","v":917789,"vw":12.99174},{"c":12.78,"h":13.045,"l":12.71,"n":12036,"o":12.97,"t":"2026-09-08T04:00:00Z","v":1697317,"vw":12.860491},{"c":12.83,"h":12.93,"l":12.7,"n":15012,"o":12.845,"t":"2026-09-09T04:00:00Z","v":2123887,"vw":12.826399},{"c":12.7,"h":12.81,"l":12.645,"n":10482,"o":12.81,"t":"2026-09-10T04:00:00Z","v":1403473,"vw":12.687419},{"c":12.79,"h":12.83,"l":12.695,"n":7806,"o":12.77,"t":"2026-09-11T04:00:00Z","v":1342471,"vw":12.782242},{"c":12.47,"h":12.54,"l":12.385,"n":8834,"o":12.5,"t":"2026-09-14T04:00:00Z","v":1068450,"vw":12.456385},{"c":12.43,"h":12.5,"l":12.33,"n":10561,"o":12.41,"t":"2026-09-15T04:00:00Z","v":1449608,"vw":12.428455},{"c":12.45,"h":12.52,"l":12.325,"n":8949,"o":12.4,"t":"2026-09-16T04:00:00Z","v":1711148,"vw":12.469353},{"c":12.73,"h":12.86,"l":12.55,"n":11490,"o":12.55,"t":"2026-09-17T04:00:00Z","v":1715222,"vw":12.773977},{"c":12.54,"h":12.71,"l":12.46,"n":11462,"o":12.68,"t":"2026-09-18T04:00:00Z","v":1829717,"vw":12.521413},{"c":12.55,"h":12.62,"l":12.5,"n":5497,"o":12.61,"t":"2026-09-21T04:00:00Z","v":624585,"vw":12.553606},{"c":12.53,"h":12.64,"l":12.52,"n":8575,"o":12.57,"t":"2026-09-22T04:00:00Z","v":1162819,"vw":12.559283},{"c":12.45,"h":12.54,"l":12.41,"n":6858,"o":12.53,"t":"2026-09-23T04:00:00Z","v":867474,"vw":12.461632},{"c":12.41,"h":12.49,"l":12.29,"n":12356,"o":12.44,"t":"2026-09-24T04:00:00Z","v":1658379,"vw":12.397473},{"c":12.46,"h":12.46,"l":12.31,"n":10043,"o":12.39,"t":"2026-09-25T04:00:00Z","v":1398816,"vw":12.377367},{"c":12.49,"h":12.52,"l":12.36,"n":11191,"o":12.4,"t":"2026-09-28T04:00:00Z","v":1252382,"vw":12.469898},{"c":12.65,"h":12.7,"l":12.51,"n":9832,"o":12.55,"t":"2026-09-29T04:00:00Z","v":1325315,"vw":12.616826},{"c":12.63,"h":12.76,"l":12.59,"n":24426,"o":12.71,"t":"2026-09-30T04:00:00Z","v":3556664,"vw":12.691324},{"c":12.65,"h":12.675,"l":12.49,"n":15285,"o":12.57,"t":"2026-10-01T04:00:00Z","v":1829311,"vw":12.585518},{"c":12.54,"h":12.735,"l":12.45,"n":13455,"o":12.7,"t":"2026-10-02T04:00:00Z","v":1802105,"vw":12.550845},{"c":12.38,"h":12.66,"l":12.37,"n":14118,"o":12.58,"t":"2026-10-05T04:00:00Z","v":1916723,"vw":12.470911},{"c":12.19,"h":12.47,"l":12.175,"n":12315,"o":12.41,"t":"2026-10-06T04:00:00Z","v":2165293,"vw":12.257142},{"c":12,"h":12.19,"l":11.91,"n":11129,"o":12.17,"t":"2026-10-07T04:00:00Z","v":1983930,"vw":11.995371},{"c":12.21,"h":12.27,"l":11.96,"n":11387,"o":12.02,"t":"2026-10-08T04:00:00Z","v":1765828,"vw":12.143898},{"c":12.1,"h":12.27,"l":12.08,"n":9113,"o":12.21,"t":"2026-10-09T04:00:00Z","v":1503207,"vw":12.138765},{"c":12.11,"h":12.235,"l":12.01,"n":7743,"o":12.1,"t":"2026-10-12T04:00:00Z","v":881394,"vw":12.143733},{"c":12.09,"h":12.21,"l":12.025,"n":6312,"o":12.18,"t":"2026-10-13T04:00:00Z","v":974056,"vw":12.077637},{"c":12.07,"h":12.165,"l":12.03,"n":7085,"o":12.08,"t":"2026-10-14T04:00:00Z","v":1229262,"vw":12.109763},{"c":12.27,"h":12.45,"l":12.11,"n":10478,"o":12.12,"t":"2026-10-15T04:00:00Z","v":1616908,"vw":12.337609},{"c":12.12,"h":12.33,"l":12.06,"n":7276,"o":12.31,"t":"2026-10-16T04:00:00Z","v":885781,"vw":12.156462},{"c":12.01,"h":12.12,"l":11.94,"n":11049,"o":12.09,"t":"2026-10-19T04:00:00Z","v":1400386,"vw":12.011595},{"c":12,"h":12.2,"l":11.96,"n":12446,"o":12.04,"t":"2026-10-20T04:00:00Z","v":2066499,"vw":12.047673},{"c":11.98,"h":12.045,"l":11.845,"n":9284,"o":12,"t":"2026-10-21T04:00:00Z","v":1196752,"vw":11.932838},{"c":12.19,"h":12.26,"l":11.965,"n":10141,"o":11.98,"t":"2026-10-22T04:00:00Z","v":1579563,"vw":12.14854}],"volatilityBars":[{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-21T12:30:00Z","v":100,"vw":12.48},{"c":12.5,"h":12.62,"l":12.5,"n":216,"o":12.59,"t":"2026-09-21T13:30:00Z","v":37472,"vw":12.582604},{"c":12.545,"h":12.545,"l":12.505,"n":171,"o":12.505,"t":"2026-09-21T13:45:00Z","v":14662,"vw":12.516667},{"c":12.545,"h":12.56,"l":12.54,"n":159,"o":12.5402,"t":"2026-09-21T14:00:00Z","v":26342,"vw":12.548429},{"c":12.53,"h":12.555,"l":12.53,"n":414,"o":12.55,"t":"2026-09-21T14:15:00Z","v":60313,"vw":12.540068},{"c":12.545,"h":12.545,"l":12.53,"n":162,"o":12.535,"t":"2026-09-21T14:30:00Z","v":14671,"vw":12.535638},{"c":12.5391,"h":12.555,"l":12.5324,"n":138,"o":12.5401,"t":"2026-09-21T14:45:00Z","v":14681,"vw":12.538867},{"c":12.5401,"h":12.545,"l":12.53,"n":127,"o":12.535,"t":"2026-09-21T15:00:00Z","v":15788,"vw":12.537903},{"c":12.555,"h":12.57,"l":12.545,"n":104,"o":12.55,"t":"2026-09-21T15:15:00Z","v":6661,"vw":12.558337},{"c":12.5437,"h":12.555,"l":12.54,"n":117,"o":12.5501,"t":"2026-09-21T15:30:00Z","v":19582,"vw":12.548736},{"c":12.55,"h":12.56,"l":12.54,"n":164,"o":12.55,"t":"2026-09-21T15:45:00Z","v":33525,"vw":12.548977},{"c":12.545,"h":12.555,"l":12.5441,"n":100,"o":12.5492,"t":"2026-09-21T16:00:00Z","v":9913,"vw":12.547487},{"c":12.525,"h":12.54,"l":12.525,"n":105,"o":12.54,"t":"2026-09-21T16:15:00Z","v":5964,"vw":12.53434},{"c":12.545,"h":12.55,"l":12.52,"n":153,"o":12.52,"t":"2026-09-21T16:30:00Z","v":14148,"vw":12.539786},{"c":12.5401,"h":12.555,"l":12.54,"n":127,"o":12.545,"t":"2026-09-21T16:45:00Z","v":21275,"vw":12.542714},{"c":12.545,"h":12.5491,"l":12.545,"n":50,"o":12.5491,"t":"2026-09-21T17:00:00Z","v":1951,"vw":12.545799},{"c":12.56,"h":12.565,"l":12.55,"n":127,"o":12.55,"t":"2026-09-21T17:15:00Z","v":8376,"vw":12.557445},{"c":12.535,"h":12.555,"l":12.53,"n":124,"o":12.555,"t":"2026-09-21T17:30:00Z","v":9644,"vw":12.541605},{"c":12.545,"h":12.545,"l":12.53,"n":153,"o":12.535,"t":"2026-09-21T17:45:00Z","v":15827,"vw":12.536665},{"c":12.565,"h":12.565,"l":12.545,"n":82,"o":12.545,"t":"2026-09-21T18:00:00Z","v":11756,"vw":12.554096},{"c":12.565,"h":12.58,"l":12.56,"n":207,"o":12.565,"t":"2026-09-21T18:15:00Z","v":31957,"vw":12.57161},{"c":12.565,"h":12.575,"l":12.555,"n":228,"o":12.565,"t":"2026-09-21T18:30:00Z","v":25924,"vw":12.563232},{"c":12.575,"h":12.575,"l":12.56,"n":117,"o":12.565,"t":"2026-09-21T18:45:00Z","v":11650,"vw":12.568374},{"c":12.58,"h":12.58,"l":12.575,"n":149,"o":12.575,"t":"2026-09-21T19:00:00Z","v":12360,"vw":12.576242},{"c":12.57,"h":12.5876,"l":12.57,"n":224,"o":12.5799,"t":"2026-09-21T19:15:00Z","v":18743,"vw":12.57741},{"c":12.56,"h":12.58,"l":12.56,"n":289,"o":12.57,"t":"2026-09-21T19:30:00Z","v":29810,"vw":12.571486},{"c":12.56,"h":12.575,"l":12.54,"n":999,"o":12.56,"t":"2026-09-21T19:45:00Z","v":88032,"vw":12.558248},{"c":12.62,"h":12.62,"l":12.55,"n":17,"o":12.55,"t":"2026-09-21T20:00:00Z","v":54380,"vw":12.552678},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-21T21:00:00Z","v":100,"vw":12.6},{"c":12.575,"h":12.575,"l":12.575,"n":1,"o":12.575,"t":"2026-09-22T11:00:00Z","v":250,"vw":12.575},{"c":12.5923,"h":12.5923,"l":12.5923,"n":2,"o":12.5923,"t":"2026-09-22T11:15:00Z","v":250,"vw":12.5923},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-22T11:45:00Z","v":100,"vw":12.6},{"c":12.535,"h":12.6,"l":12.53,"n":227,"o":12.57,"t":"2026-09-22T13:30:00Z","v":28553,"vw":12.56121},{"c":12.555,"h":12.58,"l":12.525,"n":219,"o":12.54,"t":"2026-09-22T13:45:00Z","v":20912,"vw":12.541548},{"c":12.625,"h":12.64,"l":12.555,"n":239,"o":12.555,"t":"2026-09-22T14:00:00Z","v":94177,"vw":12.614152},{"c":12.63,"h":12.63,"l":12.6,"n":165,"o":12.62,"t":"2026-09-22T14:15:00Z","v":19498,"vw":12.615338},{"c":12.57,"h":12.62,"l":12.57,"n":230,"o":12.62,"t":"2026-09-22T14:30:00Z","v":25645,"vw":12.592755},{"c":12.535,"h":12.57,"l":12.53,"n":276,"o":12.57,"t":"2026-09-22T14:45:00Z","v":26480,"vw":12.546543},{"c":12.575,"h":12.58,"l":12.535,"n":385,"o":12.535,"t":"2026-09-22T15:00:00Z","v":46769,"vw":12.556598},{"c":12.55,"h":12.58,"l":12.55,"n":345,"o":12.575,"t":"2026-09-22T15:15:00Z","v":29510,"vw":12.567691},{"c":12.545,"h":12.555,"l":12.54,"n":251,"o":12.55,"t":"2026-09-22T15:30:00Z","v":18870,"vw":12.547998},{"c":12.545,"h":12.56,"l":12.54,"n":323,"o":12.54,"t":"2026-09-22T15:45:00Z","v":31121,"vw":12.550163},{"c":12.555,"h":12.56,"l":12.545,"n":155,"o":12.545,"t":"2026-09-22T16:00:00Z","v":18638,"vw":12.55166},{"c":12.535,"h":12.57,"l":12.535,"n":284,"o":12.555,"t":"2026-09-22T16:15:00Z","v":27917,"vw":12.553762},{"c":12.55,"h":12.555,"l":12.54,"n":196,"o":12.54,"t":"2026-09-22T16:30:00Z","v":23759,"vw":12.547752},{"c":12.555,"h":12.575,"l":12.55,"n":278,"o":12.555,"t":"2026-09-22T16:45:00Z","v":35213,"vw":12.563188},{"c":12.555,"h":12.56,"l":12.55,"n":230,"o":12.555,"t":"2026-09-22T17:00:00Z","v":15274,"vw":12.555033},{"c":12.57,"h":12.57,"l":12.55,"n":286,"o":12.555,"t":"2026-09-22T17:15:00Z","v":33127,"vw":12.558743},{"c":12.575,"h":12.575,"l":12.56,"n":218,"o":12.565,"t":"2026-09-22T17:30:00Z","v":17507,"vw":12.569354},{"c":12.565,"h":12.58,"l":12.5501,"n":350,"o":12.57,"t":"2026-09-22T17:45:00Z","v":39204,"vw":12.565404},{"c":12.565,"h":12.57,"l":12.55,"n":338,"o":12.565,"t":"2026-09-22T18:00:00Z","v":75950,"vw":12.562955},{"c":12.565,"h":12.57,"l":12.55,"n":364,"o":12.565,"t":"2026-09-22T18:15:00Z","v":43414,"vw":12.559146},{"c":12.555,"h":12.58,"l":12.555,"n":322,"o":12.565,"t":"2026-09-22T18:30:00Z","v":36403,"vw":12.566752},{"c":12.545,"h":12.56,"l":12.545,"n":348,"o":12.56,"t":"2026-09-22T18:45:00Z","v":32841,"vw":12.551978},{"c":12.545,"h":12.56,"l":12.5401,"n":404,"o":12.55,"t":"2026-09-22T19:00:00Z","v":50534,"vw":12.551364},{"c":12.55,"h":12.55,"l":12.54,"n":379,"o":12.545,"t":"2026-09-22T19:15:00Z","v":46933,"vw":12.543983},{"c":12.545,"h":12.57,"l":12.54,"n":478,"o":12.54,"t":"2026-09-22T19:30:00Z","v":70944,"vw":12.557662},{"c":12.525,"h":12.56,"l":12.52,"n":1053,"o":12.545,"t":"2026-09-22T19:45:00Z","v":157689,"vw":12.537014},{"c":12.53,"h":12.53,"l":12.53,"n":15,"o":12.53,"t":"2026-09-22T20:00:00Z","v":90403,"vw":12.53},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-09-22T20:30:00Z","v":1607,"vw":12.53},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-22T21:00:00Z","v":181,"vw":12.55},{"c":12.495,"h":12.54,"l":12.47,"n":237,"o":12.53,"t":"2026-09-23T13:30:00Z","v":42837,"vw":12.505291},{"c":12.495,"h":12.495,"l":12.475,"n":262,"o":12.49,"t":"2026-09-23T13:45:00Z","v":51288,"vw":12.487029},{"c":12.505,"h":12.52,"l":12.495,"n":250,"o":12.5,"t":"2026-09-23T14:00:00Z","v":21094,"vw":12.50777},{"c":12.49,"h":12.52,"l":12.49,"n":151,"o":12.505,"t":"2026-09-23T14:15:00Z","v":10180,"vw":12.505672},{"c":12.495,"h":12.5,"l":12.485,"n":151,"o":12.495,"t":"2026-09-23T14:30:00Z","v":18928,"vw":12.496297},{"c":12.46,"h":12.4999,"l":12.46,"n":416,"o":12.49,"t":"2026-09-23T14:45:00Z","v":48143,"vw":12.480004},{"c":12.45,"h":12.4664,"l":12.445,"n":364,"o":12.465,"t":"2026-09-23T15:00:00Z","v":72426,"vw":12.453838},{"c":12.42,"h":12.46,"l":12.42,"n":241,"o":12.46,"t":"2026-09-23T15:15:00Z","v":30874,"vw":12.44639},{"c":12.425,"h":12.43,"l":12.41,"n":281,"o":12.42,"t":"2026-09-23T15:30:00Z","v":24608,"vw":12.420791},{"c":12.4344,"h":12.435,"l":12.42,"n":196,"o":12.425,"t":"2026-09-23T15:45:00Z","v":14812,"vw":12.427759},{"c":12.435,"h":12.435,"l":12.425,"n":159,"o":12.43,"t":"2026-09-23T16:00:00Z","v":12894,"vw":12.431527},{"c":12.455,"h":12.46,"l":12.43,"n":320,"o":12.435,"t":"2026-09-23T16:15:00Z","v":39892,"vw":12.447618},{"c":12.45,"h":12.46,"l":12.45,"n":128,"o":12.4509,"t":"2026-09-23T16:30:00Z","v":11078,"vw":12.452645},{"c":12.445,"h":12.455,"l":12.43,"n":184,"o":12.455,"t":"2026-09-23T16:45:00Z","v":28220,"vw":12.444782},{"c":12.42,"h":12.455,"l":12.42,"n":147,"o":12.445,"t":"2026-09-23T17:00:00Z","v":13154,"vw":12.436556},{"c":12.45,"h":12.455,"l":12.425,"n":123,"o":12.425,"t":"2026-09-23T17:15:00Z","v":12656,"vw":12.439697},{"c":12.445,"h":12.455,"l":12.445,"n":267,"o":12.45,"t":"2026-09-23T17:30:00Z","v":27511,"vw":12.449191},{"c":12.45,"h":12.4599,"l":12.445,"n":104,"o":12.445,"t":"2026-09-23T17:45:00Z","v":13165,"vw":12.4547},{"c":12.47,"h":12.475,"l":12.45,"n":131,"o":12.455,"t":"2026-09-23T18:00:00Z","v":9609,"vw":12.464861},{"c":12.45,"h":12.47,"l":12.45,"n":254,"o":12.47,"t":"2026-09-23T18:15:00Z","v":30939,"vw":12.461581},{"c":12.455,"h":12.455,"l":12.44,"n":181,"o":12.45,"t":"2026-09-23T18:30:00Z","v":18171,"vw":12.449301},{"c":12.455,"h":12.455,"l":12.445,"n":122,"o":12.455,"t":"2026-09-23T18:45:00Z","v":13994,"vw":12.451449},{"c":12.455,"h":12.465,"l":12.45,"n":237,"o":12.455,"t":"2026-09-23T19:00:00Z","v":25753,"vw":12.458635},{"c":12.455,"h":12.46,"l":12.45,"n":114,"o":12.455,"t":"2026-09-23T19:15:00Z","v":7840,"vw":12.45496},{"c":12.473,"h":12.48,"l":12.46,"n":373,"o":12.46,"t":"2026-09-23T19:30:00Z","v":31203,"vw":12.469399},{"c":12.46,"h":12.4999,"l":12.43,"n":1186,"o":12.48,"t":"2026-09-23T19:45:00Z","v":121911,"vw":12.461972},{"c":12.45,"h":12.47,"l":12.45,"n":14,"o":12.45,"t":"2026-09-23T20:00:00Z","v":108623,"vw":12.451101},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-23T20:30:00Z","v":1749,"vw":12.45},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-09-24T11:00:00Z","v":850,"vw":12.44},{"c":12.43,"h":12.49,"l":12.43,"n":136,"o":12.44,"t":"2026-09-24T13:30:00Z","v":21778,"vw":12.447793},{"c":12.385,"h":12.425,"l":12.385,"n":284,"o":12.425,"t":"2026-09-24T13:45:00Z","v":30798,"vw":12.400159},{"c":12.355,"h":12.4,"l":12.355,"n":240,"o":12.385,"t":"2026-09-24T14:00:00Z","v":33107,"vw":12.3688},{"c":12.345,"h":12.355,"l":12.3437,"n":168,"o":12.355,"t":"2026-09-24T14:15:00Z","v":25722,"vw":12.349733},{"c":12.3591,"h":12.365,"l":12.345,"n":164,"o":12.35,"t":"2026-09-24T14:30:00Z","v":18682,"vw":12.356},{"c":12.355,"h":12.37,"l":12.35,"n":186,"o":12.36,"t":"2026-09-24T14:45:00Z","v":23493,"vw":12.359857},{"c":12.315,"h":12.355,"l":12.315,"n":332,"o":12.355,"t":"2026-09-24T15:00:00Z","v":29102,"vw":12.343879},{"c":12.315,"h":12.33,"l":12.295,"n":234,"o":12.3199,"t":"2026-09-24T15:15:00Z","v":24596,"vw":12.310221},{"c":12.3045,"h":12.32,"l":12.3,"n":288,"o":12.32,"t":"2026-09-24T15:30:00Z","v":56783,"vw":12.307294},{"c":12.31,"h":12.31,"l":12.29,"n":475,"o":12.305,"t":"2026-09-24T15:45:00Z","v":115165,"vw":12.304628},{"c":12.325,"h":12.325,"l":12.295,"n":352,"o":12.3,"t":"2026-09-24T16:00:00Z","v":57729,"vw":12.306088},{"c":12.365,"h":12.375,"l":12.325,"n":368,"o":12.325,"t":"2026-09-24T16:15:00Z","v":47511,"vw":12.352803},{"c":12.435,"h":12.46,"l":12.355,"n":4210,"o":12.37,"t":"2026-09-24T16:30:00Z","v":583133,"vw":12.434112},{"c":12.45,"h":12.47,"l":12.435,"n":444,"o":12.435,"t":"2026-09-24T16:45:00Z","v":134664,"vw":12.452011},{"c":12.455,"h":12.4599,"l":12.435,"n":185,"o":12.445,"t":"2026-09-24T17:00:00Z","v":23441,"vw":12.444888},{"c":12.415,"h":12.465,"l":12.415,"n":258,"o":12.458,"t":"2026-09-24T17:15:00Z","v":22605,"vw":12.438872},{"c":12.395,"h":12.4151,"l":12.395,"n":167,"o":12.415,"t":"2026-09-24T17:30:00Z","v":13355,"vw":12.401606},{"c":12.415,"h":12.415,"l":12.395,"n":215,"o":12.395,"t":"2026-09-24T17:45:00Z","v":15078,"vw":12.401875},{"c":12.39,"h":12.415,"l":12.385,"n":343,"o":12.41,"t":"2026-09-24T18:00:00Z","v":43052,"vw":12.40122},{"c":12.385,"h":12.395,"l":12.375,"n":310,"o":12.385,"t":"2026-09-24T18:15:00Z","v":20871,"vw":12.384302},{"c":12.37,"h":12.385,"l":12.36,"n":270,"o":12.385,"t":"2026-09-24T18:30:00Z","v":22848,"vw":12.372597},{"c":12.385,"h":12.385,"l":12.37,"n":212,"o":12.375,"t":"2026-09-24T18:45:00Z","v":24520,"vw":12.374281},{"c":12.385,"h":12.4,"l":12.37,"n":450,"o":12.38,"t":"2026-09-24T19:00:00Z","v":43706,"vw":12.388356},{"c":12.4,"h":12.405,"l":12.38,"n":355,"o":12.385,"t":"2026-09-24T19:15:00Z","v":25503,"vw":12.390973},{"c":12.41,"h":12.415,"l":12.4,"n":327,"o":12.405,"t":"2026-09-24T19:30:00Z","v":23057,"vw":12.405439},{"c":12.41,"h":12.43,"l":12.4,"n":1181,"o":12.41,"t":"2026-09-24T19:45:00Z","v":134478,"vw":12.41449},{"c":12.41,"h":12.41,"l":12.41,"n":20,"o":12.41,"t":"2026-09-24T20:00:00Z","v":35034,"vw":12.41},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-09-24T20:30:00Z","v":4765,"vw":12.41},{"c":12.415,"h":12.435,"l":12.39,"n":230,"o":12.39,"t":"2026-09-25T13:30:00Z","v":27188,"vw":12.407204},{"c":12.395,"h":12.415,"l":12.39,"n":199,"o":12.41,"t":"2026-09-25T13:45:00Z","v":24708,"vw":12.40164},{"c":12.31,"h":12.395,"l":12.31,"n":365,"o":12.39,"t":"2026-09-25T14:00:00Z","v":43667,"vw":12.346047},{"c":12.365,"h":12.37,"l":12.31,"n":383,"o":12.315,"t":"2026-09-25T14:15:00Z","v":43683,"vw":12.344871},{"c":12.325,"h":12.365,"l":12.32,"n":471,"o":12.36,"t":"2026-09-25T14:30:00Z","v":106723,"vw":12.338048},{"c":12.335,"h":12.34,"l":12.32,"n":273,"o":12.325,"t":"2026-09-25T14:45:00Z","v":25648,"vw":12.330334},{"c":12.34,"h":12.345,"l":12.33,"n":190,"o":12.335,"t":"2026-09-25T15:00:00Z","v":13540,"vw":12.339675},{"c":12.35,"h":12.35,"l":12.33,"n":300,"o":12.345,"t":"2026-09-25T15:15:00Z","v":56200,"vw":12.340057},{"c":12.335,"h":12.36,"l":12.335,"n":249,"o":12.345,"t":"2026-09-25T15:30:00Z","v":27848,"vw":12.350996},{"c":12.345,"h":12.345,"l":12.32,"n":297,"o":12.33,"t":"2026-09-25T15:45:00Z","v":32737,"vw":12.328882},{"c":12.365,"h":12.37,"l":12.345,"n":285,"o":12.345,"t":"2026-09-25T16:00:00Z","v":30541,"vw":12.361601},{"c":12.34,"h":12.365,"l":12.335,"n":205,"o":12.365,"t":"2026-09-25T16:15:00Z","v":16607,"vw":12.348464},{"c":12.355,"h":12.36,"l":12.34,"n":243,"o":12.345,"t":"2026-09-25T16:30:00Z","v":60521,"vw":12.347264},{"c":12.32,"h":12.36,"l":12.32,"n":468,"o":12.36,"t":"2026-09-25T16:45:00Z","v":34182,"vw":12.339035},{"c":12.3209,"h":12.34,"l":12.32,"n":313,"o":12.325,"t":"2026-09-25T17:00:00Z","v":37059,"vw":12.328719},{"c":12.345,"h":12.35,"l":12.325,"n":301,"o":12.325,"t":"2026-09-25T17:15:00Z","v":28189,"vw":12.33888},{"c":12.355,"h":12.355,"l":12.335,"n":387,"o":12.345,"t":"2026-09-25T17:30:00Z","v":38686,"vw":12.345422},{"c":12.375,"h":12.375,"l":12.355,"n":319,"o":12.355,"t":"2026-09-25T17:45:00Z","v":32138,"vw":12.365284},{"c":12.365,"h":12.39,"l":12.36,"n":647,"o":12.37,"t":"2026-09-25T18:00:00Z","v":130870,"vw":12.381158},{"c":12.39,"h":12.39,"l":12.355,"n":365,"o":12.365,"t":"2026-09-25T18:15:00Z","v":46038,"vw":12.37365},{"c":12.385,"h":12.395,"l":12.38,"n":347,"o":12.385,"t":"2026-09-25T18:30:00Z","v":125023,"vw":12.389983},{"c":12.41,"h":12.415,"l":12.38,"n":338,"o":12.385,"t":"2026-09-25T18:45:00Z","v":41252,"vw":12.394083},{"c":12.415,"h":12.415,"l":12.4,"n":486,"o":12.415,"t":"2026-09-25T19:00:00Z","v":71575,"vw":12.405701},{"c":12.39,"h":12.42,"l":12.39,"n":294,"o":12.415,"t":"2026-09-25T19:15:00Z","v":15302,"vw":12.406609},{"c":12.425,"h":12.425,"l":12.395,"n":343,"o":12.3991,"t":"2026-09-25T19:30:00Z","v":33049,"vw":12.407231},{"c":12.45,"h":12.46,"l":12.425,"n":1412,"o":12.43,"t":"2026-09-25T19:45:00Z","v":126903,"vw":12.44503},{"c":12.46,"h":12.46,"l":12.46,"n":15,"o":12.46,"t":"2026-09-25T20:00:00Z","v":121038,"vw":12.46},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-09-25T20:30:00Z","v":2321,"vw":12.46},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-09-28T08:00:00Z","v":501,"vw":12.52},{"c":12.445,"h":12.49,"l":12.4,"n":469,"o":12.4,"t":"2026-09-28T13:30:00Z","v":62547,"vw":12.4497},{"c":12.455,"h":12.46,"l":12.425,"n":439,"o":12.44,"t":"2026-09-28T13:45:00Z","v":55765,"vw":12.446913},{"c":12.505,"h":12.505,"l":12.455,"n":446,"o":12.455,"t":"2026-09-28T14:00:00Z","v":97807,"vw":12.480962},{"c":12.495,"h":12.505,"l":12.48,"n":406,"o":12.505,"t":"2026-09-28T14:15:00Z","v":32984,"vw":12.491963},{"c":12.455,"h":12.495,"l":12.45,"n":400,"o":12.495,"t":"2026-09-28T14:30:00Z","v":32153,"vw":12.467147},{"c":12.445,"h":12.455,"l":12.43,"n":349,"o":12.455,"t":"2026-09-28T14:45:00Z","v":24195,"vw":12.443988},{"c":12.405,"h":12.445,"l":12.4,"n":345,"o":12.44,"t":"2026-09-28T15:00:00Z","v":25677,"vw":12.421756},{"c":12.39,"h":12.41,"l":12.38,"n":269,"o":12.405,"t":"2026-09-28T15:15:00Z","v":23537,"vw":12.396062},{"c":12.37,"h":12.4,"l":12.36,"n":649,"o":12.39,"t":"2026-09-28T15:30:00Z","v":83575,"vw":12.382366},{"c":12.385,"h":12.3899,"l":12.3706,"n":207,"o":12.375,"t":"2026-09-28T15:45:00Z","v":19955,"vw":12.382918},{"c":12.435,"h":12.435,"l":12.385,"n":251,"o":12.385,"t":"2026-09-28T16:00:00Z","v":48663,"vw":12.415199},{"c":12.495,"h":12.5,"l":12.44,"n":457,"o":12.44,"t":"2026-09-28T16:15:00Z","v":46069,"vw":12.466351},{"c":12.485,"h":12.495,"l":12.47,"n":280,"o":12.495,"t":"2026-09-28T16:30:00Z","v":28618,"vw":12.485157},{"c":12.475,"h":12.495,"l":12.475,"n":278,"o":12.485,"t":"2026-09-28T16:45:00Z","v":23683,"vw":12.483233},{"c":12.495,"h":12.51,"l":12.455,"n":608,"o":12.48,"t":"2026-09-28T17:00:00Z","v":61685,"vw":12.480579},{"c":12.485,"h":12.505,"l":12.475,"n":338,"o":12.495,"t":"2026-09-28T17:15:00Z","v":23544,"vw":12.488458},{"c":12.495,"h":12.495,"l":12.48,"n":313,"o":12.48,"t":"2026-09-28T17:30:00Z","v":19842,"vw":12.487377},{"c":12.5,"h":12.515,"l":12.4901,"n":268,"o":12.4901,"t":"2026-09-28T17:45:00Z","v":29269,"vw":12.508279},{"c":12.505,"h":12.52,"l":12.5,"n":392,"o":12.505,"t":"2026-09-28T18:00:00Z","v":34128,"vw":12.510057},{"c":12.495,"h":12.505,"l":12.49,"n":499,"o":12.505,"t":"2026-09-28T18:15:00Z","v":31103,"vw":12.498006},{"c":12.485,"h":12.495,"l":12.48,"n":416,"o":12.495,"t":"2026-09-28T18:30:00Z","v":37777,"vw":12.490162},{"c":12.495,"h":12.5,"l":12.48,"n":317,"o":12.485,"t":"2026-09-28T18:45:00Z","v":30898,"vw":12.488489},{"c":12.5,"h":12.505,"l":12.49,"n":487,"o":12.5,"t":"2026-09-28T19:00:00Z","v":55980,"vw":12.495705},{"c":12.505,"h":12.505,"l":12.49,"n":452,"o":12.495,"t":"2026-09-28T19:15:00Z","v":46950,"vw":12.495076},{"c":12.51,"h":12.51,"l":12.49,"n":410,"o":12.51,"t":"2026-09-28T19:30:00Z","v":57307,"vw":12.50149},{"c":12.495,"h":12.51,"l":12.485,"n":1238,"o":12.51,"t":"2026-09-28T19:45:00Z","v":147731,"vw":12.498159},{"c":12.49,"h":12.49,"l":12.49,"n":9,"o":12.49,"t":"2026-09-28T20:00:00Z","v":66502,"vw":12.49},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-09-28T20:30:00Z","v":1444,"vw":12.49},{"c":12.59,"h":12.65,"l":12.45,"n":38,"o":12.52,"t":"2026-09-29T13:15:00Z","v":5134,"vw":12.597948},{"c":12.5961,"h":12.61,"l":12.51,"n":860,"o":12.55,"t":"2026-09-29T13:30:00Z","v":185299,"vw":12.555892},{"c":12.655,"h":12.7,"l":12.6,"n":325,"o":12.6,"t":"2026-09-29T13:45:00Z","v":27428,"vw":12.659793},{"c":12.6608,"h":12.68,"l":12.645,"n":770,"o":12.655,"t":"2026-09-29T14:00:00Z","v":138452,"vw":12.666437},{"c":12.63,"h":12.675,"l":12.63,"n":571,"o":12.665,"t":"2026-09-29T14:15:00Z","v":121178,"vw":12.651491},{"c":12.605,"h":12.64,"l":12.6,"n":213,"o":12.635,"t":"2026-09-29T14:30:00Z","v":24657,"vw":12.618918},{"c":12.645,"h":12.65,"l":12.605,"n":378,"o":12.61,"t":"2026-09-29T14:45:00Z","v":33461,"vw":12.630482},{"c":12.625,"h":12.645,"l":12.61,"n":259,"o":12.645,"t":"2026-09-29T15:00:00Z","v":29030,"vw":12.626291},{"c":12.615,"h":12.63,"l":12.61,"n":413,"o":12.625,"t":"2026-09-29T15:15:00Z","v":50099,"vw":12.623335},{"c":12.615,"h":12.64,"l":12.61,"n":334,"o":12.62,"t":"2026-09-29T15:30:00Z","v":42819,"vw":12.623866},{"c":12.625,"h":12.635,"l":12.61,"n":382,"o":12.61,"t":"2026-09-29T15:45:00Z","v":42810,"vw":12.622393},{"c":12.59,"h":12.63,"l":12.59,"n":265,"o":12.625,"t":"2026-09-29T16:00:00Z","v":30397,"vw":12.617268},{"c":12.615,"h":12.62,"l":12.59,"n":268,"o":12.595,"t":"2026-09-29T16:15:00Z","v":29703,"vw":12.604758},{"c":12.6,"h":12.615,"l":12.6,"n":232,"o":12.615,"t":"2026-09-29T16:30:00Z","v":23489,"vw":12.608174},{"c":12.58,"h":12.605,"l":12.58,"n":291,"o":12.605,"t":"2026-09-29T16:45:00Z","v":23629,"vw":12.591438},{"c":12.6,"h":12.6,"l":12.58,"n":189,"o":12.58,"t":"2026-09-29T17:00:00Z","v":18731,"vw":12.587956},{"c":12.595,"h":12.605,"l":12.585,"n":193,"o":12.595,"t":"2026-09-29T17:15:00Z","v":20066,"vw":12.595101},{"c":12.58,"h":12.595,"l":12.58,"n":190,"o":12.59,"t":"2026-09-29T17:30:00Z","v":24134,"vw":12.586206},{"c":12.56,"h":12.59,"l":12.56,"n":263,"o":12.58,"t":"2026-09-29T17:45:00Z","v":28630,"vw":12.572922},{"c":12.575,"h":12.59,"l":12.56,"n":409,"o":12.565,"t":"2026-09-29T18:00:00Z","v":45033,"vw":12.573353},{"c":12.59,"h":12.595,"l":12.575,"n":270,"o":12.575,"t":"2026-09-29T18:15:00Z","v":27005,"vw":12.585457},{"c":12.5809,"h":12.595,"l":12.575,"n":248,"o":12.59,"t":"2026-09-29T18:30:00Z","v":22808,"vw":12.584776},{"c":12.595,"h":12.6,"l":12.58,"n":298,"o":12.585,"t":"2026-09-29T18:45:00Z","v":39165,"vw":12.596417},{"c":12.62,"h":12.62,"l":12.595,"n":370,"o":12.6,"t":"2026-09-29T19:00:00Z","v":50948,"vw":12.603542},{"c":12.64,"h":12.64,"l":12.61,"n":337,"o":12.615,"t":"2026-09-29T19:15:00Z","v":20952,"vw":12.625469},{"c":12.65,"h":12.65,"l":12.635,"n":296,"o":12.64,"t":"2026-09-29T19:30:00Z","v":17758,"vw":12.644614},{"c":12.645,"h":12.66,"l":12.635,"n":1025,"o":12.645,"t":"2026-09-29T19:45:00Z","v":116651,"vw":12.645842},{"c":12.65,"h":12.65,"l":12.65,"n":11,"o":12.65,"t":"2026-09-29T20:00:00Z","v":83287,"vw":12.65},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-09-29T20:30:00Z","v":714,"vw":12.65},{"c":12.63,"h":12.72,"l":12.595,"n":634,"o":12.71,"t":"2026-09-30T13:30:00Z","v":56882,"vw":12.656327},{"c":12.65,"h":12.655,"l":12.62,"n":350,"o":12.62,"t":"2026-09-30T13:45:00Z","v":29863,"vw":12.637198},{"c":12.64,"h":12.665,"l":12.625,"n":332,"o":12.645,"t":"2026-09-30T14:00:00Z","v":25364,"vw":12.646317},{"c":12.645,"h":12.675,"l":12.64,"n":298,"o":12.645,"t":"2026-09-30T14:15:00Z","v":18597,"vw":12.65913},{"c":12.635,"h":12.655,"l":12.63,"n":321,"o":12.645,"t":"2026-09-30T14:30:00Z","v":24875,"vw":12.643605},{"c":12.675,"h":12.685,"l":12.63,"n":762,"o":12.63,"t":"2026-09-30T14:45:00Z","v":102475,"vw":12.655486},{"c":12.715,"h":12.72,"l":12.665,"n":1027,"o":12.675,"t":"2026-09-30T15:00:00Z","v":126145,"vw":12.685296},{"c":12.72,"h":12.755,"l":12.69,"n":2645,"o":12.72,"t":"2026-09-30T15:15:00Z","v":439957,"vw":12.739964},{"c":12.745,"h":12.76,"l":12.715,"n":873,"o":12.715,"t":"2026-09-30T15:30:00Z","v":100458,"vw":12.740591},{"c":12.71,"h":12.75,"l":12.7,"n":801,"o":12.745,"t":"2026-09-30T15:45:00Z","v":88946,"vw":12.725189},{"c":12.725,"h":12.73,"l":12.7,"n":893,"o":12.705,"t":"2026-09-30T16:00:00Z","v":81885,"vw":12.719048},{"c":12.715,"h":12.745,"l":12.71,"n":1176,"o":12.725,"t":"2026-09-30T16:15:00Z","v":112312,"vw":12.727538},{"c":12.7459,"h":12.75,"l":12.71,"n":1120,"o":12.72,"t":"2026-09-30T16:30:00Z","v":143378,"vw":12.733365},{"c":12.75,"h":12.755,"l":12.74,"n":811,"o":12.74,"t":"2026-09-30T16:45:00Z","v":97784,"vw":12.748088},{"c":12.73,"h":12.76,"l":12.72,"n":896,"o":12.7491,"t":"2026-09-30T17:00:00Z","v":105925,"vw":12.743735},{"c":12.72,"h":12.73,"l":12.7,"n":823,"o":12.73,"t":"2026-09-30T17:15:00Z","v":90888,"vw":12.716125},{"c":12.725,"h":12.735,"l":12.7,"n":996,"o":12.715,"t":"2026-09-30T17:30:00Z","v":102179,"vw":12.721942},{"c":12.685,"h":12.73,"l":12.665,"n":2382,"o":12.725,"t":"2026-09-30T17:45:00Z","v":312864,"vw":12.703077},{"c":12.695,"h":12.71,"l":12.69,"n":725,"o":12.69,"t":"2026-09-30T18:00:00Z","v":73637,"vw":12.698926},{"c":12.705,"h":12.72,"l":12.69,"n":913,"o":12.6974,"t":"2026-09-30T18:15:00Z","v":126208,"vw":12.706551},{"c":12.72,"h":12.72,"l":12.69,"n":318,"o":12.705,"t":"2026-09-30T18:30:00Z","v":55288,"vw":12.708861},{"c":12.7309,"h":12.74,"l":12.71,"n":240,"o":12.715,"t":"2026-09-30T18:45:00Z","v":62947,"vw":12.725098},{"c":12.715,"h":12.745,"l":12.71,"n":481,"o":12.735,"t":"2026-09-30T19:00:00Z","v":80467,"vw":12.730982},{"c":12.69,"h":12.745,"l":12.69,"n":753,"o":12.71,"t":"2026-09-30T19:15:00Z","v":104408,"vw":12.712687},{"c":12.665,"h":12.69,"l":12.66,"n":357,"o":12.69,"t":"2026-09-30T19:30:00Z","v":34719,"vw":12.673322},{"c":12.64,"h":12.665,"l":12.59,"n":3384,"o":12.66,"t":"2026-09-30T19:45:00Z","v":657167,"vw":12.628785},{"c":12.63,"h":12.63,"l":12.63,"n":22,"o":12.63,"t":"2026-09-30T20:00:00Z","v":299851,"vw":12.63},{"c":12.65,"h":12.65,"l":12.65,"n":5,"o":12.65,"t":"2026-09-30T20:15:00Z","v":199,"vw":12.65},{"c":12.64,"h":12.64,"l":12.64,"n":15,"o":12.64,"t":"2026-10-01T13:15:00Z","v":1585,"vw":12.64},{"c":12.605,"h":12.645,"l":12.56,"n":636,"o":12.57,"t":"2026-10-01T13:30:00Z","v":74665,"vw":12.60009},{"c":12.585,"h":12.615,"l":12.555,"n":443,"o":12.605,"t":"2026-10-01T13:45:00Z","v":56081,"vw":12.579706},{"c":12.595,"h":12.595,"l":12.55,"n":609,"o":12.58,"t":"2026-10-01T14:00:00Z","v":77864,"vw":12.574756},{"c":12.595,"h":12.62,"l":12.58,"n":649,"o":12.6,"t":"2026-10-01T14:15:00Z","v":58275,"vw":12.603912},{"c":12.595,"h":12.605,"l":12.575,"n":617,"o":12.595,"t":"2026-10-01T14:30:00Z","v":103977,"vw":12.591013},{"c":12.585,"h":12.61,"l":12.58,"n":560,"o":12.595,"t":"2026-10-01T14:45:00Z","v":97166,"vw":12.597876},{"c":12.545,"h":12.585,"l":12.535,"n":751,"o":12.5822,"t":"2026-10-01T15:00:00Z","v":112031,"vw":12.550026},{"c":12.535,"h":12.55,"l":12.525,"n":566,"o":12.545,"t":"2026-10-01T15:15:00Z","v":59416,"vw":12.540204},{"c":12.52,"h":12.555,"l":12.52,"n":465,"o":12.53,"t":"2026-10-01T15:30:00Z","v":37249,"vw":12.539001},{"c":12.515,"h":12.535,"l":12.495,"n":623,"o":12.52,"t":"2026-10-01T15:45:00Z","v":52461,"vw":12.517154},{"c":12.495,"h":12.54,"l":12.49,"n":649,"o":12.515,"t":"2026-10-01T16:00:00Z","v":141250,"vw":12.520101},{"c":12.505,"h":12.515,"l":12.495,"n":537,"o":12.5,"t":"2026-10-01T16:15:00Z","v":55880,"vw":12.501637},{"c":12.56,"h":12.56,"l":12.505,"n":623,"o":12.505,"t":"2026-10-01T16:30:00Z","v":58345,"vw":12.535779},{"c":12.505,"h":12.56,"l":12.5,"n":344,"o":12.555,"t":"2026-10-01T16:45:00Z","v":22616,"vw":12.529824},{"c":12.515,"h":12.52,"l":12.5,"n":423,"o":12.505,"t":"2026-10-01T17:00:00Z","v":32568,"vw":12.507204},{"c":12.555,"h":12.565,"l":12.515,"n":706,"o":12.515,"t":"2026-10-01T17:15:00Z","v":67672,"vw":12.54702},{"c":12.585,"h":12.585,"l":12.555,"n":620,"o":12.555,"t":"2026-10-01T17:30:00Z","v":45562,"vw":12.572157},{"c":12.59,"h":12.6099,"l":12.58,"n":381,"o":12.585,"t":"2026-10-01T17:45:00Z","v":56371,"vw":12.600117},{"c":12.605,"h":12.605,"l":12.575,"n":596,"o":12.595,"t":"2026-10-01T18:00:00Z","v":53281,"vw":12.589265},{"c":12.6009,"h":12.605,"l":12.59,"n":377,"o":12.605,"t":"2026-10-01T18:15:00Z","v":33053,"vw":12.598974},{"c":12.61,"h":12.6199,"l":12.6,"n":473,"o":12.605,"t":"2026-10-01T18:30:00Z","v":56498,"vw":12.609063},{"c":12.625,"h":12.635,"l":12.61,"n":438,"o":12.61,"t":"2026-10-01T18:45:00Z","v":24788,"vw":12.62517},{"c":12.625,"h":12.63,"l":12.615,"n":290,"o":12.625,"t":"2026-10-01T19:00:00Z","v":38347,"vw":12.620615},{"c":12.66,"h":12.67,"l":12.625,"n":691,"o":12.625,"t":"2026-10-01T19:15:00Z","v":129182,"vw":12.656885},{"c":12.65,"h":12.675,"l":12.65,"n":575,"o":12.665,"t":"2026-10-01T19:30:00Z","v":49851,"vw":12.665388},{"c":12.65,"h":12.67,"l":12.635,"n":1408,"o":12.65,"t":"2026-10-01T19:45:00Z","v":156310,"vw":12.654362},{"c":12.65,"h":12.65,"l":12.65,"n":18,"o":12.65,"t":"2026-10-01T20:00:00Z","v":72427,"vw":12.65},{"c":12.492,"h":12.492,"l":12.492,"n":1,"o":12.492,"t":"2026-10-01T20:30:00Z","v":1500,"vw":12.492},{"c":12.7,"h":12.7,"l":12.66,"n":8,"o":12.66,"t":"2026-10-02T11:00:00Z","v":407,"vw":12.679849},{"c":12.585,"h":12.735,"l":12.585,"n":512,"o":12.7,"t":"2026-10-02T13:30:00Z","v":43876,"vw":12.660277},{"c":12.535,"h":12.625,"l":12.535,"n":591,"o":12.59,"t":"2026-10-02T13:45:00Z","v":55930,"vw":12.560969},{"c":12.58,"h":12.58,"l":12.515,"n":891,"o":12.54,"t":"2026-10-02T14:00:00Z","v":89275,"vw":12.541712},{"c":12.625,"h":12.64,"l":12.575,"n":777,"o":12.58,"t":"2026-10-02T14:15:00Z","v":105361,"vw":12.616332},{"c":12.6698,"h":12.6698,"l":12.62,"n":547,"o":12.625,"t":"2026-10-02T14:30:00Z","v":60012,"vw":12.640358},{"c":12.6,"h":12.665,"l":12.6,"n":516,"o":12.665,"t":"2026-10-02T14:45:00Z","v":40467,"vw":12.622452},{"c":12.53,"h":12.605,"l":12.52,"n":428,"o":12.6,"t":"2026-10-02T15:00:00Z","v":40034,"vw":12.572674},{"c":12.48,"h":12.525,"l":12.45,"n":385,"o":12.525,"t":"2026-10-02T15:15:00Z","v":29602,"vw":12.48627},{"c":12.495,"h":12.525,"l":12.475,"n":588,"o":12.48,"t":"2026-10-02T15:30:00Z","v":133825,"vw":12.501486},{"c":12.51,"h":12.51,"l":12.49,"n":364,"o":12.49,"t":"2026-10-02T15:45:00Z","v":61218,"vw":12.502935},{"c":12.555,"h":12.555,"l":12.505,"n":654,"o":12.505,"t":"2026-10-02T16:00:00Z","v":153816,"vw":12.521689},{"c":12.55,"h":12.565,"l":12.55,"n":288,"o":12.555,"t":"2026-10-02T16:15:00Z","v":19563,"vw":12.556847},{"c":12.565,"h":12.565,"l":12.55,"n":330,"o":12.55,"t":"2026-10-02T16:30:00Z","v":36316,"vw":12.558935},{"c":12.545,"h":12.57,"l":12.54,"n":406,"o":12.565,"t":"2026-10-02T16:45:00Z","v":53217,"vw":12.555513},{"c":12.545,"h":12.565,"l":12.54,"n":458,"o":12.545,"t":"2026-10-02T17:00:00Z","v":54722,"vw":12.552288},{"c":12.505,"h":12.55,"l":12.5,"n":770,"o":12.545,"t":"2026-10-02T17:15:00Z","v":109049,"vw":12.535402},{"c":12.5075,"h":12.51,"l":12.49,"n":415,"o":12.505,"t":"2026-10-02T17:30:00Z","v":38179,"vw":12.503201},{"c":12.535,"h":12.535,"l":12.5015,"n":474,"o":12.51,"t":"2026-10-02T17:45:00Z","v":50805,"vw":12.516611},{"c":12.555,"h":12.56,"l":12.535,"n":255,"o":12.535,"t":"2026-10-02T18:00:00Z","v":26002,"vw":12.547678},{"c":12.535,"h":12.56,"l":12.53,"n":379,"o":12.555,"t":"2026-10-02T18:15:00Z","v":53183,"vw":12.541913},{"c":12.565,"h":12.565,"l":12.53,"n":459,"o":12.53,"t":"2026-10-02T18:30:00Z","v":52664,"vw":12.54316},{"c":12.575,"h":12.575,"l":12.56,"n":213,"o":12.565,"t":"2026-10-02T18:45:00Z","v":14937,"vw":12.568639},{"c":12.565,"h":12.575,"l":12.56,"n":308,"o":12.575,"t":"2026-10-02T19:00:00Z","v":28480,"vw":12.570112},{"c":12.565,"h":12.575,"l":12.56,"n":470,"o":12.565,"t":"2026-10-02T19:15:00Z","v":56571,"vw":12.569761},{"c":12.555,"h":12.57,"l":12.55,"n":474,"o":12.565,"t":"2026-10-02T19:30:00Z","v":50368,"vw":12.561542},{"c":12.545,"h":12.58,"l":12.54,"n":1356,"o":12.555,"t":"2026-10-02T19:45:00Z","v":256513,"vw":12.553442},{"c":12.56,"h":12.57,"l":12.54,"n":11,"o":12.54,"t":"2026-10-02T20:00:00Z","v":85939,"vw":12.541299},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-05T11:00:00Z","v":750,"vw":12.4},{"c":12.605,"h":12.66,"l":12.555,"n":780,"o":12.58,"t":"2026-10-05T13:30:00Z","v":94920,"vw":12.606489},{"c":12.57,"h":12.595,"l":12.57,"n":470,"o":12.595,"t":"2026-10-05T13:45:00Z","v":46831,"vw":12.585714},{"c":12.59,"h":12.625,"l":12.57,"n":462,"o":12.57,"t":"2026-10-05T14:00:00Z","v":32760,"vw":12.594611},{"c":12.536,"h":12.595,"l":12.525,"n":388,"o":12.595,"t":"2026-10-05T14:15:00Z","v":32320,"vw":12.555602},{"c":12.505,"h":12.535,"l":12.49,"n":517,"o":12.535,"t":"2026-10-05T14:30:00Z","v":59534,"vw":12.503265},{"c":12.545,"h":12.545,"l":12.49,"n":362,"o":12.505,"t":"2026-10-05T14:45:00Z","v":32290,"vw":12.513352},{"c":12.52,"h":12.545,"l":12.52,"n":188,"o":12.545,"t":"2026-10-05T15:00:00Z","v":16876,"vw":12.533744},{"c":12.525,"h":12.535,"l":12.515,"n":434,"o":12.525,"t":"2026-10-05T15:15:00Z","v":45745,"vw":12.525394},{"c":12.5391,"h":12.54,"l":12.52,"n":319,"o":12.525,"t":"2026-10-05T15:30:00Z","v":27363,"vw":12.527554},{"c":12.53,"h":12.54,"l":12.53,"n":330,"o":12.535,"t":"2026-10-05T15:45:00Z","v":20175,"vw":12.535369},{"c":12.515,"h":12.535,"l":12.51,"n":497,"o":12.53,"t":"2026-10-05T16:00:00Z","v":46037,"vw":12.521562},{"c":12.49,"h":12.515,"l":12.49,"n":479,"o":12.51,"t":"2026-10-05T16:15:00Z","v":42590,"vw":12.507214},{"c":12.505,"h":12.51,"l":12.485,"n":446,"o":12.49,"t":"2026-10-05T16:30:00Z","v":59498,"vw":12.500974},{"c":12.5091,"h":12.51,"l":12.49,"n":533,"o":12.505,"t":"2026-10-05T16:45:00Z","v":97343,"vw":12.502863},{"c":12.49,"h":12.51,"l":12.48,"n":476,"o":12.51,"t":"2026-10-05T17:00:00Z","v":116149,"vw":12.488798},{"c":12.445,"h":12.5,"l":12.42,"n":751,"o":12.495,"t":"2026-10-05T17:15:00Z","v":130999,"vw":12.474432},{"c":12.455,"h":12.46,"l":12.4401,"n":337,"o":12.445,"t":"2026-10-05T17:30:00Z","v":31206,"vw":12.447269},{"c":12.445,"h":12.465,"l":12.441,"n":301,"o":12.455,"t":"2026-10-05T17:45:00Z","v":30304,"vw":12.455793},{"c":12.425,"h":12.455,"l":12.42,"n":482,"o":12.45,"t":"2026-10-05T18:00:00Z","v":60187,"vw":12.43737},{"c":12.4291,"h":12.435,"l":12.42,"n":615,"o":12.425,"t":"2026-10-05T18:15:00Z","v":81782,"vw":12.429612},{"c":12.455,"h":12.46,"l":12.425,"n":406,"o":12.425,"t":"2026-10-05T18:30:00Z","v":51662,"vw":12.439119},{"c":12.48,"h":12.48,"l":12.45,"n":348,"o":12.455,"t":"2026-10-05T18:45:00Z","v":43727,"vw":12.45981},{"c":12.475,"h":12.485,"l":12.475,"n":572,"o":12.475,"t":"2026-10-05T19:00:00Z","v":68724,"vw":12.478184},{"c":12.45,"h":12.48,"l":12.435,"n":781,"o":12.475,"t":"2026-10-05T19:15:00Z","v":130922,"vw":12.452437},{"c":12.42,"h":12.455,"l":12.38,"n":780,"o":12.455,"t":"2026-10-05T19:30:00Z","v":125377,"vw":12.413109},{"c":12.4,"h":12.43,"l":12.37,"n":1808,"o":12.415,"t":"2026-10-05T19:45:00Z","v":290262,"vw":12.397397},{"c":12.38,"h":12.38,"l":12.38,"n":9,"o":12.38,"t":"2026-10-05T20:00:00Z","v":91093,"vw":12.38},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-05T20:15:00Z","v":157,"vw":12.38},{"c":12.365,"h":12.47,"l":12.34,"n":513,"o":12.41,"t":"2026-10-06T13:30:00Z","v":93356,"vw":12.368013},{"c":12.31,"h":12.36,"l":12.305,"n":407,"o":12.36,"t":"2026-10-06T13:45:00Z","v":68621,"vw":12.331411},{"c":12.315,"h":12.335,"l":12.305,"n":517,"o":12.305,"t":"2026-10-06T14:00:00Z","v":86306,"vw":12.323343},{"c":12.27,"h":12.315,"l":12.235,"n":542,"o":12.31,"t":"2026-10-06T14:15:00Z","v":84111,"vw":12.267426},{"c":12.29,"h":12.315,"l":12.275,"n":404,"o":12.275,"t":"2026-10-06T14:30:00Z","v":58029,"vw":12.297552},{"c":12.285,"h":12.31,"l":12.28,"n":430,"o":12.295,"t":"2026-10-06T14:45:00Z","v":104171,"vw":12.298916},{"c":12.275,"h":12.2882,"l":12.27,"n":441,"o":12.285,"t":"2026-10-06T15:00:00Z","v":94002,"vw":12.274708},{"c":12.265,"h":12.275,"l":12.245,"n":504,"o":12.275,"t":"2026-10-06T15:15:00Z","v":120989,"vw":12.261502},{"c":12.285,"h":12.295,"l":12.25,"n":505,"o":12.26,"t":"2026-10-06T15:30:00Z","v":102911,"vw":12.27132},{"c":12.2807,"h":12.29,"l":12.26,"n":515,"o":12.2801,"t":"2026-10-06T15:45:00Z","v":163285,"vw":12.271168},{"c":12.295,"h":12.295,"l":12.285,"n":181,"o":12.285,"t":"2026-10-06T16:00:00Z","v":8336,"vw":12.292245},{"c":12.265,"h":12.295,"l":12.225,"n":649,"o":12.295,"t":"2026-10-06T16:15:00Z","v":162000,"vw":12.249863},{"c":12.305,"h":12.31,"l":12.26,"n":379,"o":12.265,"t":"2026-10-06T16:30:00Z","v":46574,"vw":12.280085},{"c":12.295,"h":12.31,"l":12.29,"n":238,"o":12.305,"t":"2026-10-06T16:45:00Z","v":19994,"vw":12.300793},{"c":12.285,"h":12.305,"l":12.28,"n":383,"o":12.295,"t":"2026-10-06T17:00:00Z","v":70856,"vw":12.289875},{"c":12.255,"h":12.285,"l":12.24,"n":301,"o":12.281,"t":"2026-10-06T17:15:00Z","v":51977,"vw":12.269998},{"c":12.245,"h":12.25,"l":12.235,"n":237,"o":12.25,"t":"2026-10-06T17:30:00Z","v":18614,"vw":12.244359},{"c":12.235,"h":12.245,"l":12.23,"n":201,"o":12.245,"t":"2026-10-06T17:45:00Z","v":35423,"vw":12.23393},{"c":12.21,"h":12.24,"l":12.21,"n":283,"o":12.235,"t":"2026-10-06T18:00:00Z","v":33295,"vw":12.223551},{"c":12.205,"h":12.21,"l":12.175,"n":407,"o":12.21,"t":"2026-10-06T18:15:00Z","v":31861,"vw":12.192303},{"c":12.195,"h":12.22,"l":12.18,"n":633,"o":12.205,"t":"2026-10-06T18:30:00Z","v":127513,"vw":12.206502},{"c":12.205,"h":12.22,"l":12.1923,"n":519,"o":12.195,"t":"2026-10-06T18:45:00Z","v":68178,"vw":12.20408},{"c":12.235,"h":12.235,"l":12.205,"n":371,"o":12.205,"t":"2026-10-06T19:00:00Z","v":32234,"vw":12.222257},{"c":12.235,"h":12.24,"l":12.22,"n":349,"o":12.235,"t":"2026-10-06T19:15:00Z","v":40413,"vw":12.228961},{"c":12.221,"h":12.245,"l":12.22,"n":514,"o":12.235,"t":"2026-10-06T19:30:00Z","v":42296,"vw":12.236658},{"c":12.2,"h":12.22,"l":12.18,"n":1564,"o":12.22,"t":"2026-10-06T19:45:00Z","v":217898,"vw":12.198722},{"c":12.19,"h":12.2,"l":12.19,"n":19,"o":12.19,"t":"2026-10-06T20:00:00Z","v":177986,"vw":12.190208},{"c":12.25,"h":12.25,"l":12.25,"n":5,"o":12.25,"t":"2026-10-07T08:00:00Z","v":104,"vw":12.25},{"c":12.19,"h":12.19,"l":12.19,"n":6,"o":12.19,"t":"2026-10-07T11:30:00Z","v":562,"vw":12.19},{"c":12.19,"h":12.2,"l":12.19,"n":3,"o":12.2,"t":"2026-10-07T13:15:00Z","v":236,"vw":12.194329},{"c":11.95,"h":12.19,"l":11.91,"n":534,"o":12.17,"t":"2026-10-07T13:30:00Z","v":91233,"vw":12.045447},{"c":11.985,"h":12.015,"l":11.95,"n":379,"o":11.95,"t":"2026-10-07T13:45:00Z","v":38886,"vw":11.976468},{"c":11.96,"h":11.995,"l":11.94,"n":422,"o":11.9807,"t":"2026-10-07T14:00:00Z","v":64558,"vw":11.960345},{"c":11.98,"h":12.01,"l":11.96,"n":526,"o":11.965,"t":"2026-10-07T14:15:00Z","v":66841,"vw":11.994455},{"c":11.96,"h":12.02,"l":11.96,"n":419,"o":11.985,"t":"2026-10-07T14:30:00Z","v":37009,"vw":11.993806},{"c":12.035,"h":12.035,"l":11.95,"n":723,"o":11.965,"t":"2026-10-07T14:45:00Z","v":104507,"vw":11.996193},{"c":12.01,"h":12.035,"l":11.985,"n":375,"o":12.035,"t":"2026-10-07T15:00:00Z","v":50846,"vw":12.017159},{"c":11.98,"h":12.005,"l":11.98,"n":246,"o":12.005,"t":"2026-10-07T15:15:00Z","v":16294,"vw":11.989699},{"c":11.975,"h":11.99,"l":11.96,"n":375,"o":11.98,"t":"2026-10-07T15:30:00Z","v":38551,"vw":11.975705},{"c":11.979,"h":11.985,"l":11.97,"n":134,"o":11.98,"t":"2026-10-07T15:45:00Z","v":15597,"vw":11.980739},{"c":11.97,"h":11.99,"l":11.955,"n":369,"o":11.975,"t":"2026-10-07T16:00:00Z","v":36066,"vw":11.971701},{"c":11.985,"h":11.99,"l":11.955,"n":252,"o":11.975,"t":"2026-10-07T16:15:00Z","v":29254,"vw":11.967286},{"c":11.9311,"h":11.99,"l":11.925,"n":472,"o":11.985,"t":"2026-10-07T16:30:00Z","v":97860,"vw":11.946899},{"c":11.95,"h":11.95,"l":11.925,"n":334,"o":11.9301,"t":"2026-10-07T16:45:00Z","v":52721,"vw":11.933162},{"c":11.965,"h":11.988,"l":11.9403,"n":391,"o":11.945,"t":"2026-10-07T17:00:00Z","v":61458,"vw":11.956739},{"c":11.955,"h":11.965,"l":11.945,"n":338,"o":11.965,"t":"2026-10-07T17:15:00Z","v":35849,"vw":11.956703},{"c":11.985,"h":11.99,"l":11.95,"n":262,"o":11.95,"t":"2026-10-07T17:30:00Z","v":21625,"vw":11.965104},{"c":12,"h":12.01,"l":11.9801,"n":455,"o":11.985,"t":"2026-10-07T17:45:00Z","v":58125,"vw":11.999332},{"c":11.99,"h":11.995,"l":11.9701,"n":478,"o":11.995,"t":"2026-10-07T18:00:00Z","v":68724,"vw":11.980414},{"c":12.015,"h":12.0188,"l":11.99,"n":311,"o":11.99,"t":"2026-10-07T18:15:00Z","v":33228,"vw":12.002961},{"c":12.035,"h":12.04,"l":12.015,"n":237,"o":12.015,"t":"2026-10-07T18:30:00Z","v":24461,"vw":12.026009},{"c":12.065,"h":12.07,"l":12.039,"n":412,"o":12.039,"t":"2026-10-07T18:45:00Z","v":51265,"vw":12.05347},{"c":12.04,"h":12.07,"l":12.02,"n":283,"o":12.07,"t":"2026-10-07T19:00:00Z","v":29148,"vw":12.039385},{"c":12.025,"h":12.045,"l":12.02,"n":200,"o":12.035,"t":"2026-10-07T19:15:00Z","v":21471,"vw":12.03027},{"c":12.015,"h":12.025,"l":12.005,"n":343,"o":12.02,"t":"2026-10-07T19:30:00Z","v":38146,"vw":12.015893},{"c":12.01,"h":12.03,"l":11.989,"n":1505,"o":12.015,"t":"2026-10-07T19:45:00Z","v":246794,"vw":12.015722},{"c":12,"h":12.02,"l":12,"n":27,"o":12,"t":"2026-10-07T20:00:00Z","v":547544,"vw":12.000043},{"c":12.06,"h":12.06,"l":11.97,"n":430,"o":12.02,"t":"2026-10-08T13:30:00Z","v":61865,"vw":12.015767},{"c":12.085,"h":12.12,"l":12.065,"n":294,"o":12.07,"t":"2026-10-08T13:45:00Z","v":54146,"vw":12.101489},{"c":12.01,"h":12.09,"l":12.01,"n":283,"o":12.09,"t":"2026-10-08T14:00:00Z","v":30476,"vw":12.066917},{"c":12.035,"h":12.04,"l":12,"n":321,"o":12.0099,"t":"2026-10-08T14:15:00Z","v":36154,"vw":12.012204},{"c":12.02,"h":12.05,"l":12.015,"n":283,"o":12.04,"t":"2026-10-08T14:30:00Z","v":29444,"vw":12.03289},{"c":11.9985,"h":12.02,"l":11.995,"n":254,"o":12.02,"t":"2026-10-08T14:45:00Z","v":20475,"vw":12.009698},{"c":11.99,"h":12.02,"l":11.99,"n":283,"o":11.995,"t":"2026-10-08T15:00:00Z","v":33230,"vw":12.006164},{"c":11.99,"h":11.995,"l":11.98,"n":152,"o":11.995,"t":"2026-10-08T15:15:00Z","v":13415,"vw":11.987358},{"c":11.975,"h":11.99,"l":11.97,"n":242,"o":11.99,"t":"2026-10-08T15:30:00Z","v":29083,"vw":11.978269},{"c":12.01,"h":12.015,"l":11.96,"n":485,"o":11.975,"t":"2026-10-08T15:45:00Z","v":57386,"vw":11.984022},{"c":12.04,"h":12.04,"l":12.0101,"n":183,"o":12.015,"t":"2026-10-08T16:00:00Z","v":36791,"vw":12.029461},{"c":12.045,"h":12.09,"l":12.03,"n":385,"o":12.04,"t":"2026-10-08T16:15:00Z","v":46365,"vw":12.05606},{"c":12.065,"h":12.07,"l":12.035,"n":332,"o":12.05,"t":"2026-10-08T16:30:00Z","v":67701,"vw":12.052557},{"c":12.09,"h":12.1,"l":12.06,"n":444,"o":12.065,"t":"2026-10-08T16:45:00Z","v":61968,"vw":12.086091},{"c":12.11,"h":12.115,"l":12.065,"n":470,"o":12.095,"t":"2026-10-08T17:00:00Z","v":70636,"vw":12.093191},{"c":12.1101,"h":12.13,"l":12.105,"n":385,"o":12.11,"t":"2026-10-08T17:15:00Z","v":46364,"vw":12.117495},{"c":12.2,"h":12.2,"l":12.12,"n":307,"o":12.12,"t":"2026-10-08T17:30:00Z","v":36772,"vw":12.163143},{"c":12.185,"h":12.205,"l":12.165,"n":478,"o":12.2,"t":"2026-10-08T17:45:00Z","v":67357,"vw":12.174301},{"c":12.205,"h":12.215,"l":12.145,"n":839,"o":12.18,"t":"2026-10-08T18:00:00Z","v":180947,"vw":12.190295},{"c":12.22,"h":12.22,"l":12.18,"n":782,"o":12.2099,"t":"2026-10-08T18:15:00Z","v":131399,"vw":12.19924},{"c":12.23,"h":12.23,"l":12.19,"n":333,"o":12.21,"t":"2026-10-08T18:30:00Z","v":34997,"vw":12.210909},{"c":12.255,"h":12.26,"l":12.23,"n":324,"o":12.23,"t":"2026-10-08T18:45:00Z","v":44193,"vw":12.244528},{"c":12.255,"h":12.27,"l":12.235,"n":333,"o":12.255,"t":"2026-10-08T19:00:00Z","v":46719,"vw":12.250812},{"c":12.23,"h":12.26,"l":12.21,"n":611,"o":12.25,"t":"2026-10-08T19:15:00Z","v":85342,"vw":12.238516},{"c":12.225,"h":12.225,"l":12.2,"n":407,"o":12.225,"t":"2026-10-08T19:30:00Z","v":53606,"vw":12.212495},{"c":12.23,"h":12.25,"l":12.19,"n":1448,"o":12.225,"t":"2026-10-08T19:45:00Z","v":232658,"vw":12.212656},{"c":12.21,"h":12.23,"l":12.21,"n":10,"o":12.23,"t":"2026-10-08T20:00:00Z","v":147719,"vw":12.210027},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-09T11:00:00Z","v":370,"vw":12.17},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-09T13:00:00Z","v":500,"vw":12.3},{"c":12.255,"h":12.27,"l":12.165,"n":334,"o":12.21,"t":"2026-10-09T13:30:00Z","v":49363,"vw":12.21971},{"c":12.215,"h":12.26,"l":12.205,"n":238,"o":12.26,"t":"2026-10-09T13:45:00Z","v":21541,"vw":12.233495},{"c":12.125,"h":12.21,"l":12.11,"n":1031,"o":12.21,"t":"2026-10-09T14:00:00Z","v":187819,"vw":12.129143},{"c":12.13,"h":12.145,"l":12.12,"n":453,"o":12.125,"t":"2026-10-09T14:15:00Z","v":89479,"vw":12.132582},{"c":12.115,"h":12.13,"l":12.11,"n":107,"o":12.13,"t":"2026-10-09T14:30:00Z","v":10417,"vw":12.116686},{"c":12.125,"h":12.135,"l":12.115,"n":311,"o":12.115,"t":"2026-10-09T14:45:00Z","v":45309,"vw":12.12191},{"c":12.135,"h":12.135,"l":12.125,"n":362,"o":12.125,"t":"2026-10-09T15:00:00Z","v":55217,"vw":12.127582},{"c":12.125,"h":12.145,"l":12.115,"n":541,"o":12.14,"t":"2026-10-09T15:15:00Z","v":166383,"vw":12.131077},{"c":12.135,"h":12.14,"l":12.125,"n":196,"o":12.13,"t":"2026-10-09T15:30:00Z","v":33188,"vw":12.132067},{"c":12.155,"h":12.155,"l":12.125,"n":306,"o":12.13,"t":"2026-10-09T15:45:00Z","v":39400,"vw":12.134962},{"c":12.125,"h":12.165,"l":12.1241,"n":214,"o":12.16,"t":"2026-10-09T16:00:00Z","v":17948,"vw":12.14519},{"c":12.18,"h":12.18,"l":12.12,"n":209,"o":12.125,"t":"2026-10-09T16:15:00Z","v":13252,"vw":12.149848},{"c":12.2,"h":12.205,"l":12.17,"n":547,"o":12.175,"t":"2026-10-09T16:30:00Z","v":78445,"vw":12.189387},{"c":12.195,"h":12.2,"l":12.18,"n":202,"o":12.19,"t":"2026-10-09T16:45:00Z","v":23789,"vw":12.191808},{"c":12.18,"h":12.22,"l":12.18,"n":388,"o":12.2,"t":"2026-10-09T17:00:00Z","v":58826,"vw":12.210846},{"c":12.17,"h":12.1876,"l":12.17,"n":156,"o":12.1876,"t":"2026-10-09T17:15:00Z","v":13624,"vw":12.177765},{"c":12.19,"h":12.19,"l":12.16,"n":265,"o":12.18,"t":"2026-10-09T17:30:00Z","v":35967,"vw":12.174117},{"c":12.18,"h":12.19,"l":12.18,"n":226,"o":12.19,"t":"2026-10-09T17:45:00Z","v":18679,"vw":12.183299},{"c":12.145,"h":12.175,"l":12.14,"n":161,"o":12.17,"t":"2026-10-09T18:00:00Z","v":26678,"vw":12.164134},{"c":12.125,"h":12.14,"l":12.115,"n":180,"o":12.14,"t":"2026-10-09T18:15:00Z","v":40186,"vw":12.122897},{"c":12.12,"h":12.15,"l":12.12,"n":305,"o":12.125,"t":"2026-10-09T18:30:00Z","v":68592,"vw":12.135021},{"c":12.115,"h":12.14,"l":12.105,"n":267,"o":12.12,"t":"2026-10-09T18:45:00Z","v":49847,"vw":12.115928},{"c":12.12,"h":12.1388,"l":12.115,"n":280,"o":12.115,"t":"2026-10-09T19:00:00Z","v":55257,"vw":12.126269},{"c":12.11,"h":12.12,"l":12.095,"n":310,"o":12.12,"t":"2026-10-09T19:15:00Z","v":46412,"vw":12.104828},{"c":12.1,"h":12.11,"l":12.09,"n":293,"o":12.11,"t":"2026-10-09T19:30:00Z","v":30263,"vw":12.098726},{"c":12.105,"h":12.11,"l":12.08,"n":945,"o":12.1,"t":"2026-10-09T19:45:00Z","v":93128,"vw":12.094632},{"c":12.12,"h":12.12,"l":12.1,"n":13,"o":12.1,"t":"2026-10-09T20:00:00Z","v":124938,"vw":12.101011},{"c":12.17,"h":12.18,"l":12.17,"n":10,"o":12.17,"t":"2026-10-12T08:00:00Z","v":1423,"vw":12.173852},{"c":12.15,"h":12.15,"l":12.15,"n":4,"o":12.15,"t":"2026-10-12T09:00:00Z","v":633,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-10-12T09:45:00Z","v":592,"vw":12.15},{"c":12.04,"h":12.12,"l":12.01,"n":254,"o":12.12,"t":"2026-10-12T13:30:00Z","v":89341,"vw":12.088217},{"c":12.05,"h":12.05,"l":12.02,"n":102,"o":12.045,"t":"2026-10-12T13:45:00Z","v":7306,"vw":12.038216},{"c":12.085,"h":12.09,"l":12.035,"n":149,"o":12.045,"t":"2026-10-12T14:00:00Z","v":10209,"vw":12.056249},{"c":12.1,"h":12.115,"l":12.085,"n":198,"o":12.085,"t":"2026-10-12T14:15:00Z","v":13054,"vw":12.102039},{"c":12.135,"h":12.145,"l":12.105,"n":270,"o":12.105,"t":"2026-10-12T14:30:00Z","v":20059,"vw":12.129806},{"c":12.155,"h":12.16,"l":12.13,"n":197,"o":12.135,"t":"2026-10-12T14:45:00Z","v":15729,"vw":12.141557},{"c":12.18,"h":12.18,"l":12.16,"n":115,"o":12.16,"t":"2026-10-12T15:00:00Z","v":6550,"vw":12.169429},{"c":12.205,"h":12.21,"l":12.18,"n":222,"o":12.18,"t":"2026-10-12T15:15:00Z","v":36175,"vw":12.199314},{"c":12.205,"h":12.21,"l":12.2001,"n":161,"o":12.205,"t":"2026-10-12T15:30:00Z","v":7093,"vw":12.207095},{"c":12.215,"h":12.22,"l":12.205,"n":131,"o":12.205,"t":"2026-10-12T15:45:00Z","v":6470,"vw":12.214986},{"c":12.23,"h":12.23,"l":12.215,"n":207,"o":12.215,"t":"2026-10-12T16:00:00Z","v":14626,"vw":12.223409},{"c":12.21,"h":12.23,"l":12.205,"n":240,"o":12.23,"t":"2026-10-12T16:15:00Z","v":21058,"vw":12.214087},{"c":12.205,"h":12.235,"l":12.205,"n":216,"o":12.21,"t":"2026-10-12T16:30:00Z","v":14245,"vw":12.219621},{"c":12.205,"h":12.205,"l":12.1901,"n":134,"o":12.205,"t":"2026-10-12T16:45:00Z","v":7526,"vw":12.200279},{"c":12.215,"h":12.22,"l":12.2,"n":149,"o":12.205,"t":"2026-10-12T17:00:00Z","v":8600,"vw":12.210398},{"c":12.195,"h":12.22,"l":12.195,"n":293,"o":12.215,"t":"2026-10-12T17:15:00Z","v":30652,"vw":12.209421},{"c":12.185,"h":12.195,"l":12.175,"n":279,"o":12.195,"t":"2026-10-12T17:30:00Z","v":18821,"vw":12.183122},{"c":12.205,"h":12.21,"l":12.185,"n":235,"o":12.19,"t":"2026-10-12T17:45:00Z","v":23790,"vw":12.201879},{"c":12.195,"h":12.21,"l":12.195,"n":231,"o":12.21,"t":"2026-10-12T18:00:00Z","v":23771,"vw":12.204473},{"c":12.17,"h":12.1988,"l":12.16,"n":293,"o":12.195,"t":"2026-10-12T18:15:00Z","v":25077,"vw":12.17703},{"c":12.19,"h":12.19,"l":12.1601,"n":249,"o":12.17,"t":"2026-10-12T18:30:00Z","v":39412,"vw":12.172206},{"c":12.18,"h":12.19,"l":12.17,"n":239,"o":12.19,"t":"2026-10-12T18:45:00Z","v":19482,"vw":12.179453},{"c":12.18,"h":12.185,"l":12.175,"n":260,"o":12.18,"t":"2026-10-12T19:00:00Z","v":19866,"vw":12.18126},{"c":12.16,"h":12.18,"l":12.155,"n":261,"o":12.18,"t":"2026-10-12T19:15:00Z","v":21510,"vw":12.170262},{"c":12.155,"h":12.16,"l":12.1498,"n":287,"o":12.155,"t":"2026-10-12T19:30:00Z","v":21640,"vw":12.15265},{"c":12.125,"h":12.165,"l":12.11,"n":1657,"o":12.15,"t":"2026-10-12T19:45:00Z","v":240470,"vw":12.122786},{"c":12.11,"h":12.11,"l":12.11,"n":12,"o":12.11,"t":"2026-10-12T20:00:00Z","v":100994,"vw":12.11},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-12T20:30:00Z","v":1075,"vw":12.11},{"c":12.16,"h":12.21,"l":12.13,"n":188,"o":12.18,"t":"2026-10-13T13:30:00Z","v":31541,"vw":12.161999},{"c":12.1101,"h":12.1588,"l":12.11,"n":112,"o":12.15,"t":"2026-10-13T13:45:00Z","v":8611,"vw":12.137103},{"c":12.09,"h":12.11,"l":12.06,"n":194,"o":12.11,"t":"2026-10-13T14:00:00Z","v":17170,"vw":12.074955},{"c":12.074,"h":12.09,"l":12.05,"n":127,"o":12.09,"t":"2026-10-13T14:15:00Z","v":12215,"vw":12.071376},{"c":12.0788,"h":12.085,"l":12.06,"n":266,"o":12.08,"t":"2026-10-13T14:30:00Z","v":36060,"vw":12.069313},{"c":12.085,"h":12.095,"l":12.075,"n":148,"o":12.075,"t":"2026-10-13T14:45:00Z","v":23946,"vw":12.088616},{"c":12.09,"h":12.1,"l":12.0701,"n":131,"o":12.085,"t":"2026-10-13T15:00:00Z","v":17400,"vw":12.087114},{"c":12.08,"h":12.09,"l":12.075,"n":165,"o":12.09,"t":"2026-10-13T15:15:00Z","v":18134,"vw":12.083604},{"c":12.095,"h":12.1,"l":12.075,"n":104,"o":12.075,"t":"2026-10-13T15:30:00Z","v":15874,"vw":12.085283},{"c":12.08,"h":12.1,"l":12.075,"n":180,"o":12.095,"t":"2026-10-13T15:45:00Z","v":27035,"vw":12.083802},{"c":12.1,"h":12.1,"l":12.07,"n":124,"o":12.0801,"t":"2026-10-13T16:00:00Z","v":16070,"vw":12.084727},{"c":12.075,"h":12.115,"l":12.0738,"n":212,"o":12.1,"t":"2026-10-13T16:15:00Z","v":30144,"vw":12.095241},{"c":12.065,"h":12.085,"l":12.06,"n":195,"o":12.08,"t":"2026-10-13T16:30:00Z","v":29068,"vw":12.067899},{"c":12.045,"h":12.065,"l":12.04,"n":160,"o":12.065,"t":"2026-10-13T16:45:00Z","v":24450,"vw":12.056452},{"c":12.06,"h":12.065,"l":12.04,"n":203,"o":12.045,"t":"2026-10-13T17:00:00Z","v":21673,"vw":12.051462},{"c":12.0551,"h":12.065,"l":12.05,"n":99,"o":12.065,"t":"2026-10-13T17:15:00Z","v":13120,"vw":12.060005},{"c":12.045,"h":12.06,"l":12.035,"n":217,"o":12.055,"t":"2026-10-13T17:30:00Z","v":37085,"vw":12.050477},{"c":12.035,"h":12.05,"l":12.025,"n":236,"o":12.05,"t":"2026-10-13T17:45:00Z","v":39091,"vw":12.032227},{"c":12.0425,"h":12.07,"l":12.03,"n":384,"o":12.035,"t":"2026-10-13T18:00:00Z","v":62744,"vw":12.050395},{"c":12.035,"h":12.0488,"l":12.0312,"n":165,"o":12.0412,"t":"2026-10-13T18:15:00Z","v":18786,"vw":12.037455},{"c":12.045,"h":12.05,"l":12.03,"n":288,"o":12.035,"t":"2026-10-13T18:30:00Z","v":31493,"vw":12.044419},{"c":12.08,"h":12.08,"l":12.045,"n":183,"o":12.045,"t":"2026-10-13T18:45:00Z","v":33246,"vw":12.063306},{"c":12.075,"h":12.09,"l":12.06,"n":416,"o":12.07,"t":"2026-10-13T19:00:00Z","v":67964,"vw":12.075981},{"c":12.0751,"h":12.08,"l":12.065,"n":211,"o":12.075,"t":"2026-10-13T19:15:00Z","v":32547,"vw":12.071928},{"c":12.105,"h":12.12,"l":12.08,"n":560,"o":12.08,"t":"2026-10-13T19:30:00Z","v":86796,"vw":12.097323},{"c":12.08,"h":12.12,"l":12.075,"n":854,"o":12.105,"t":"2026-10-13T19:45:00Z","v":117726,"vw":12.092327},{"c":12.09,"h":12.09,"l":12.09,"n":10,"o":12.09,"t":"2026-10-13T20:00:00Z","v":101034,"vw":12.09},{"c":12.13,"h":12.13,"l":12.09,"n":10,"o":12.1,"t":"2026-10-14T13:15:00Z","v":6984,"vw":12.109334},{"c":12.065,"h":12.125,"l":12.05,"n":219,"o":12.08,"t":"2026-10-14T13:30:00Z","v":92474,"vw":12.078038},{"c":12.055,"h":12.06,"l":12.03,"n":157,"o":12.06,"t":"2026-10-14T13:45:00Z","v":14743,"vw":12.041293},{"c":12.075,"h":12.075,"l":12.05,"n":146,"o":12.05,"t":"2026-10-14T14:00:00Z","v":18554,"vw":12.062085},{"c":12.09,"h":12.09,"l":12.075,"n":143,"o":12.075,"t":"2026-10-14T14:15:00Z","v":14900,"vw":12.078298},{"c":12.115,"h":12.115,"l":12.09,"n":181,"o":12.09,"t":"2026-10-14T14:30:00Z","v":14861,"vw":12.105182},{"c":12.12,"h":12.15,"l":12.115,"n":494,"o":12.12,"t":"2026-10-14T14:45:00Z","v":83209,"vw":12.135155},{"c":12.13,"h":12.13,"l":12.1126,"n":139,"o":12.115,"t":"2026-10-14T15:00:00Z","v":15696,"vw":12.121268},{"c":12.145,"h":12.16,"l":12.13,"n":401,"o":12.13,"t":"2026-10-14T15:15:00Z","v":133827,"vw":12.149029},{"c":12.135,"h":12.1469,"l":12.135,"n":159,"o":12.14,"t":"2026-10-14T15:30:00Z","v":21184,"vw":12.140408},{"c":12.14,"h":12.15,"l":12.135,"n":127,"o":12.135,"t":"2026-10-14T15:45:00Z","v":18691,"vw":12.141538},{"c":12.14,"h":12.145,"l":12.1301,"n":165,"o":12.135,"t":"2026-10-14T16:00:00Z","v":21987,"vw":12.139388},{"c":12.145,"h":12.15,"l":12.115,"n":213,"o":12.13,"t":"2026-10-14T16:15:00Z","v":34571,"vw":12.129059},{"c":12.1599,"h":12.165,"l":12.1415,"n":284,"o":12.145,"t":"2026-10-14T16:30:00Z","v":79053,"vw":12.151752},{"c":12.135,"h":12.16,"l":12.13,"n":172,"o":12.155,"t":"2026-10-14T16:45:00Z","v":17782,"vw":12.1493},{"c":12.13,"h":12.14,"l":12.115,"n":246,"o":12.135,"t":"2026-10-14T17:00:00Z","v":23848,"vw":12.129425},{"c":12.105,"h":12.12,"l":12.105,"n":75,"o":12.12,"t":"2026-10-14T17:15:00Z","v":8056,"vw":12.114512},{"c":12.125,"h":12.125,"l":12.1,"n":146,"o":12.1,"t":"2026-10-14T17:30:00Z","v":15333,"vw":12.116649},{"c":12.12,"h":12.12,"l":12.11,"n":129,"o":12.12,"t":"2026-10-14T17:45:00Z","v":14514,"vw":12.118282},{"c":12.125,"h":12.135,"l":12.115,"n":317,"o":12.12,"t":"2026-10-14T18:00:00Z","v":34947,"vw":12.128756},{"c":12.14,"h":12.145,"l":12.12,"n":360,"o":12.125,"t":"2026-10-14T18:15:00Z","v":82138,"vw":12.138444},{"c":12.115,"h":12.14,"l":12.115,"n":269,"o":12.1301,"t":"2026-10-14T18:30:00Z","v":26904,"vw":12.126169},{"c":12.125,"h":12.1288,"l":12.11,"n":182,"o":12.115,"t":"2026-10-14T18:45:00Z","v":18902,"vw":12.11872},{"c":12.115,"h":12.125,"l":12.105,"n":242,"o":12.125,"t":"2026-10-14T19:00:00Z","v":33876,"vw":12.115404},{"c":12.075,"h":12.115,"l":12.075,"n":374,"o":12.11,"t":"2026-10-14T19:15:00Z","v":56397,"vw":12.100996},{"c":12.045,"h":12.08,"l":12.04,"n":348,"o":12.075,"t":"2026-10-14T19:30:00Z","v":54282,"vw":12.064384},{"c":12.075,"h":12.08,"l":12.035,"n":1040,"o":12.045,"t":"2026-10-14T19:45:00Z","v":165334,"vw":12.057562},{"c":12.07,"h":12.09,"l":12.07,"n":25,"o":12.07,"t":"2026-10-14T20:00:00Z","v":95707,"vw":12.07115},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-15T13:00:00Z","v":1500,"vw":12.25},{"c":12.23,"h":12.24,"l":12.11,"n":316,"o":12.12,"t":"2026-10-15T13:30:00Z","v":53729,"vw":12.187401},{"c":12.305,"h":12.305,"l":12.235,"n":540,"o":12.235,"t":"2026-10-15T13:45:00Z","v":107160,"vw":12.2665},{"c":12.36,"h":12.385,"l":12.31,"n":821,"o":12.31,"t":"2026-10-15T14:00:00Z","v":163796,"vw":12.358691},{"c":12.4,"h":12.405,"l":12.355,"n":386,"o":12.365,"t":"2026-10-15T14:15:00Z","v":37186,"vw":12.38446},{"c":12.38,"h":12.45,"l":12.37,"n":592,"o":12.395,"t":"2026-10-15T14:30:00Z","v":310939,"vw":12.434427},{"c":12.395,"h":12.395,"l":12.375,"n":235,"o":12.385,"t":"2026-10-15T14:45:00Z","v":27296,"vw":12.387425},{"c":12.385,"h":12.405,"l":12.38,"n":299,"o":12.395,"t":"2026-10-15T15:00:00Z","v":36807,"vw":12.389846},{"c":12.365,"h":12.385,"l":12.365,"n":291,"o":12.385,"t":"2026-10-15T15:15:00Z","v":27670,"vw":12.376994},{"c":12.34,"h":12.37,"l":12.34,"n":241,"o":12.366,"t":"2026-10-15T15:30:00Z","v":24952,"vw":12.35195},{"c":12.34,"h":12.34,"l":12.32,"n":234,"o":12.335,"t":"2026-10-15T15:45:00Z","v":36909,"vw":12.327278},{"c":12.325,"h":12.335,"l":12.32,"n":174,"o":12.33,"t":"2026-10-15T16:00:00Z","v":16820,"vw":12.329109},{"c":12.335,"h":12.34,"l":12.325,"n":214,"o":12.325,"t":"2026-10-15T16:15:00Z","v":20025,"vw":12.331288},{"c":12.365,"h":12.366,"l":12.335,"n":243,"o":12.335,"t":"2026-10-15T16:30:00Z","v":26336,"vw":12.358768},{"c":12.34,"h":12.37,"l":12.34,"n":264,"o":12.365,"t":"2026-10-15T16:45:00Z","v":24300,"vw":12.357029},{"c":12.335,"h":12.345,"l":12.33,"n":187,"o":12.34,"t":"2026-10-15T17:00:00Z","v":14992,"vw":12.338215},{"c":12.325,"h":12.33,"l":12.32,"n":137,"o":12.33,"t":"2026-10-15T17:15:00Z","v":10980,"vw":12.327602},{"c":12.33,"h":12.34,"l":12.32,"n":291,"o":12.325,"t":"2026-10-15T17:30:00Z","v":31716,"vw":12.328111},{"c":12.325,"h":12.33,"l":12.32,"n":299,"o":12.33,"t":"2026-10-15T17:45:00Z","v":21903,"vw":12.328238},{"c":12.3385,"h":12.355,"l":12.325,"n":624,"o":12.325,"t":"2026-10-15T18:00:00Z","v":75825,"vw":12.342641},{"c":12.3232,"h":12.34,"l":12.315,"n":280,"o":12.335,"t":"2026-10-15T18:15:00Z","v":22213,"vw":12.32639},{"c":12.315,"h":12.325,"l":12.315,"n":374,"o":12.325,"t":"2026-10-15T18:30:00Z","v":44393,"vw":12.319095},{"c":12.308,"h":12.32,"l":12.305,"n":334,"o":12.315,"t":"2026-10-15T18:45:00Z","v":29480,"vw":12.312778},{"c":12.305,"h":12.325,"l":12.3,"n":366,"o":12.305,"t":"2026-10-15T19:00:00Z","v":35651,"vw":12.312943},{"c":12.27,"h":12.3099,"l":12.27,"n":320,"o":12.3099,"t":"2026-10-15T19:15:00Z","v":35595,"vw":12.292809},{"c":12.255,"h":12.29,"l":12.245,"n":741,"o":12.275,"t":"2026-10-15T19:30:00Z","v":66433,"vw":12.268775},{"c":12.278,"h":12.29,"l":12.25,"n":1369,"o":12.2539,"t":"2026-10-15T19:45:00Z","v":163518,"vw":12.273864},{"c":12.27,"h":12.29,"l":12.27,"n":15,"o":12.27,"t":"2026-10-15T20:00:00Z","v":141562,"vw":12.270683},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-15T20:15:00Z","v":160,"vw":12.45},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-15T21:00:00Z","v":221,"vw":12.4},{"c":12.235,"h":12.33,"l":12.235,"n":191,"o":12.31,"t":"2026-10-16T13:30:00Z","v":21448,"vw":12.271977},{"c":12.305,"h":12.305,"l":12.235,"n":176,"o":12.235,"t":"2026-10-16T13:45:00Z","v":20149,"vw":12.278681},{"c":12.275,"h":12.3,"l":12.27,"n":206,"o":12.3,"t":"2026-10-16T14:00:00Z","v":12739,"vw":12.28409},{"c":12.265,"h":12.285,"l":12.265,"n":137,"o":12.275,"t":"2026-10-16T14:15:00Z","v":20589,"vw":12.274944},{"c":12.255,"h":12.28,"l":12.255,"n":154,"o":12.27,"t":"2026-10-16T14:30:00Z","v":19875,"vw":12.26851},{"c":12.255,"h":12.265,"l":12.245,"n":141,"o":12.255,"t":"2026-10-16T14:45:00Z","v":12490,"vw":12.255836},{"c":12.295,"h":12.3,"l":12.255,"n":240,"o":12.255,"t":"2026-10-16T15:00:00Z","v":61296,"vw":12.291159},{"c":12.265,"h":12.295,"l":12.25,"n":248,"o":12.295,"t":"2026-10-16T15:15:00Z","v":25197,"vw":12.276501},{"c":12.255,"h":12.27,"l":12.255,"n":166,"o":12.26,"t":"2026-10-16T15:30:00Z","v":12691,"vw":12.262678},{"c":12.215,"h":12.255,"l":12.215,"n":138,"o":12.255,"t":"2026-10-16T15:45:00Z","v":12232,"vw":12.235872},{"c":12.21,"h":12.23,"l":12.205,"n":156,"o":12.215,"t":"2026-10-16T16:00:00Z","v":18619,"vw":12.220855},{"c":12.2025,"h":12.21,"l":12.2,"n":117,"o":12.21,"t":"2026-10-16T16:15:00Z","v":9507,"vw":12.203704},{"c":12.19,"h":12.2,"l":12.175,"n":225,"o":12.2,"t":"2026-10-16T16:30:00Z","v":19463,"vw":12.187711},{"c":12.1826,"h":12.1901,"l":12.18,"n":112,"o":12.185,"t":"2026-10-16T16:45:00Z","v":10868,"vw":12.185922},{"c":12.15,"h":12.185,"l":12.145,"n":213,"o":12.185,"t":"2026-10-16T17:00:00Z","v":20182,"vw":12.167744},{"c":12.14,"h":12.155,"l":12.13,"n":227,"o":12.145,"t":"2026-10-16T17:15:00Z","v":22371,"vw":12.142669},{"c":12.145,"h":12.15,"l":12.13,"n":265,"o":12.14,"t":"2026-10-16T17:30:00Z","v":31039,"vw":12.142346},{"c":12.105,"h":12.145,"l":12.105,"n":174,"o":12.145,"t":"2026-10-16T17:45:00Z","v":15038,"vw":12.12276},{"c":12.085,"h":12.11,"l":12.085,"n":287,"o":12.1012,"t":"2026-10-16T18:00:00Z","v":25691,"vw":12.094793},{"c":12.085,"h":12.09,"l":12.08,"n":228,"o":12.085,"t":"2026-10-16T18:15:00Z","v":13991,"vw":12.085294},{"c":12.095,"h":12.1,"l":12.08,"n":306,"o":12.0899,"t":"2026-10-16T18:30:00Z","v":27422,"vw":12.091332},{"c":12.105,"h":12.12,"l":12.0808,"n":426,"o":12.09,"t":"2026-10-16T18:45:00Z","v":69427,"vw":12.099426},{"c":12.09,"h":12.125,"l":12.07,"n":686,"o":12.105,"t":"2026-10-16T19:00:00Z","v":95757,"vw":12.099074},{"c":12.09,"h":12.095,"l":12.06,"n":377,"o":12.09,"t":"2026-10-16T19:15:00Z","v":43724,"vw":12.077399},{"c":12.075,"h":12.11,"l":12.07,"n":541,"o":12.09,"t":"2026-10-16T19:30:00Z","v":54657,"vw":12.088854},{"c":12.125,"h":12.135,"l":12.075,"n":909,"o":12.075,"t":"2026-10-16T19:45:00Z","v":100695,"vw":12.105736},{"c":12.12,"h":12.12,"l":12.12,"n":16,"o":12.12,"t":"2026-10-16T20:00:00Z","v":82071,"vw":12.12},{"c":12.01,"h":12.12,"l":12.01,"n":491,"o":12.09,"t":"2026-10-19T13:30:00Z","v":73157,"vw":12.054559},{"c":11.995,"h":12.055,"l":11.97,"n":492,"o":12.01,"t":"2026-10-19T13:45:00Z","v":45843,"vw":12.020639},{"c":11.995,"h":12,"l":11.98,"n":383,"o":11.995,"t":"2026-10-19T14:00:00Z","v":37942,"vw":11.992616},{"c":11.985,"h":11.995,"l":11.955,"n":561,"o":11.995,"t":"2026-10-19T14:15:00Z","v":59424,"vw":11.980582},{"c":11.945,"h":11.985,"l":11.945,"n":380,"o":11.985,"t":"2026-10-19T14:30:00Z","v":37861,"vw":11.968709},{"c":11.97,"h":11.97,"l":11.94,"n":314,"o":11.945,"t":"2026-10-19T14:45:00Z","v":29619,"vw":11.949892},{"c":11.99,"h":11.99,"l":11.96,"n":421,"o":11.97,"t":"2026-10-19T15:00:00Z","v":45522,"vw":11.969593},{"c":12.03,"h":12.03,"l":11.98,"n":420,"o":11.985,"t":"2026-10-19T15:15:00Z","v":46065,"vw":12.001168},{"c":11.99,"h":12.025,"l":11.99,"n":261,"o":12.025,"t":"2026-10-19T15:30:00Z","v":25011,"vw":12.011307},{"c":12.005,"h":12.01,"l":11.98,"n":294,"o":11.99,"t":"2026-10-19T15:45:00Z","v":27125,"vw":11.993611},{"c":12.01,"h":12.015,"l":11.985,"n":473,"o":12,"t":"2026-10-19T16:00:00Z","v":50994,"vw":12.001958},{"c":12.005,"h":12.02,"l":12.005,"n":387,"o":12.009,"t":"2026-10-19T16:15:00Z","v":44119,"vw":12.012075},{"c":11.97,"h":12.005,"l":11.97,"n":319,"o":12.005,"t":"2026-10-19T16:30:00Z","v":29681,"vw":11.989813},{"c":12.005,"h":12.01,"l":11.97,"n":170,"o":11.975,"t":"2026-10-19T16:45:00Z","v":19099,"vw":11.988388},{"c":11.995,"h":12.025,"l":11.995,"n":384,"o":12.01,"t":"2026-10-19T17:00:00Z","v":64301,"vw":12.015584},{"c":12.015,"h":12.015,"l":11.9915,"n":155,"o":11.9915,"t":"2026-10-19T17:15:00Z","v":18302,"vw":12.010031},{"c":12.04,"h":12.045,"l":12.01,"n":367,"o":12.015,"t":"2026-10-19T17:30:00Z","v":41216,"vw":12.029617},{"c":12.02,"h":12.04,"l":12.01,"n":405,"o":12.035,"t":"2026-10-19T17:45:00Z","v":58707,"vw":12.029355},{"c":12.005,"h":12.02,"l":12,"n":246,"o":12.015,"t":"2026-10-19T18:00:00Z","v":24855,"vw":12.008607},{"c":12.02,"h":12.02,"l":12,"n":332,"o":12.005,"t":"2026-10-19T18:15:00Z","v":46984,"vw":12.011269},{"c":12.015,"h":12.02,"l":12.01,"n":187,"o":12.015,"t":"2026-10-19T18:30:00Z","v":37134,"vw":12.018097},{"c":12.035,"h":12.0399,"l":12.02,"n":279,"o":12.02,"t":"2026-10-19T18:45:00Z","v":27329,"vw":12.032674},{"c":12.025,"h":12.04,"l":12.015,"n":561,"o":12.0301,"t":"2026-10-19T19:00:00Z","v":72270,"vw":12.028254},{"c":12.005,"h":12.025,"l":12.0043,"n":467,"o":12.025,"t":"2026-10-19T19:15:00Z","v":46667,"vw":12.015593},{"c":12.03,"h":12.03,"l":11.995,"n":543,"o":12,"t":"2026-10-19T19:30:00Z","v":48774,"vw":12.008901},{"c":12.02,"h":12.045,"l":12.01,"n":1567,"o":12.03,"t":"2026-10-19T19:45:00Z","v":211962,"vw":12.025595},{"c":12.01,"h":12.03,"l":12.01,"n":16,"o":12.01,"t":"2026-10-19T20:00:00Z","v":127964,"vw":12.010739},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-20T13:00:00Z","v":200,"vw":12.04},{"c":12.085,"h":12.12,"l":11.98,"n":795,"o":12.04,"t":"2026-10-20T13:30:00Z","v":137531,"vw":12.054431},{"c":12.185,"h":12.2,"l":12.09,"n":694,"o":12.09,"t":"2026-10-20T13:45:00Z","v":106635,"vw":12.157714},{"c":12.14,"h":12.2,"l":12.13,"n":397,"o":12.185,"t":"2026-10-20T14:00:00Z","v":37865,"vw":12.161078},{"c":12.185,"h":12.185,"l":12.14,"n":466,"o":12.145,"t":"2026-10-20T14:15:00Z","v":47477,"vw":12.164927},{"c":12.185,"h":12.185,"l":12.16,"n":293,"o":12.185,"t":"2026-10-20T14:30:00Z","v":34735,"vw":12.174502},{"c":12.19,"h":12.195,"l":12.165,"n":283,"o":12.185,"t":"2026-10-20T14:45:00Z","v":31692,"vw":12.180517},{"c":12.175,"h":12.2,"l":12.165,"n":414,"o":12.1999,"t":"2026-10-20T15:00:00Z","v":55898,"vw":12.187552},{"c":12.185,"h":12.2,"l":12.175,"n":320,"o":12.18,"t":"2026-10-20T15:15:00Z","v":30221,"vw":12.185784},{"c":12.185,"h":12.195,"l":12.17,"n":340,"o":12.185,"t":"2026-10-20T15:30:00Z","v":32257,"vw":12.182925},{"c":12.15,"h":12.185,"l":12.15,"n":189,"o":12.1801,"t":"2026-10-20T15:45:00Z","v":14435,"vw":12.176835},{"c":12.15,"h":12.16,"l":12.15,"n":136,"o":12.155,"t":"2026-10-20T16:00:00Z","v":10179,"vw":12.151447},{"c":12.135,"h":12.16,"l":12.1335,"n":274,"o":12.16,"t":"2026-10-20T16:15:00Z","v":24682,"vw":12.143758},{"c":12.125,"h":12.15,"l":12.115,"n":390,"o":12.14,"t":"2026-10-20T16:30:00Z","v":33184,"vw":12.131023},{"c":12.09,"h":12.125,"l":12.09,"n":262,"o":12.125,"t":"2026-10-20T16:45:00Z","v":19021,"vw":12.113535},{"c":12.075,"h":12.1093,"l":12.075,"n":283,"o":12.09,"t":"2026-10-20T17:00:00Z","v":29310,"vw":12.091644},{"c":12.065,"h":12.08,"l":12.05,"n":452,"o":12.075,"t":"2026-10-20T17:15:00Z","v":55652,"vw":12.06676},{"c":12.065,"h":12.07,"l":12.05,"n":269,"o":12.065,"t":"2026-10-20T17:30:00Z","v":32440,"vw":12.062562},{"c":12.055,"h":12.075,"l":12.05,"n":417,"o":12.065,"t":"2026-10-20T17:45:00Z","v":64128,"vw":12.066347},{"c":12,"h":12.08,"l":11.99,"n":1301,"o":12.055,"t":"2026-10-20T18:00:00Z","v":481471,"vw":12.013296},{"c":11.99,"h":12.01,"l":11.975,"n":487,"o":11.995,"t":"2026-10-20T18:15:00Z","v":180453,"vw":11.996056},{"c":11.985,"h":12,"l":11.98,"n":309,"o":11.99,"t":"2026-10-20T18:30:00Z","v":42586,"vw":11.989616},{"c":11.98,"h":11.985,"l":11.97,"n":331,"o":11.985,"t":"2026-10-20T18:45:00Z","v":38035,"vw":11.977992},{"c":11.985,"h":12,"l":11.975,"n":498,"o":11.975,"t":"2026-10-20T19:00:00Z","v":79239,"vw":11.99035},{"c":11.975,"h":12.005,"l":11.975,"n":585,"o":11.985,"t":"2026-10-20T19:15:00Z","v":77951,"vw":11.995933},{"c":11.985,"h":11.985,"l":11.96,"n":665,"o":11.975,"t":"2026-10-20T19:30:00Z","v":71207,"vw":11.970802},{"c":12.005,"h":12.005,"l":11.96,"n":1270,"o":11.98,"t":"2026-10-20T19:45:00Z","v":141456,"vw":11.979986},{"c":12.02,"h":12.02,"l":12,"n":8,"o":12,"t":"2026-10-20T20:00:00Z","v":113389,"vw":12.000842},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-20T23:45:00Z","v":100,"vw":11.91},{"c":11.95,"h":12.045,"l":11.93,"n":853,"o":12,"t":"2026-10-21T13:30:00Z","v":97054,"vw":11.95716},{"c":11.945,"h":11.955,"l":11.93,"n":405,"o":11.94,"t":"2026-10-21T13:45:00Z","v":70229,"vw":11.943092},{"c":11.885,"h":11.945,"l":11.865,"n":497,"o":11.945,"t":"2026-10-21T14:00:00Z","v":61091,"vw":11.896487},{"c":11.87,"h":11.895,"l":11.865,"n":294,"o":11.885,"t":"2026-10-21T14:15:00Z","v":27564,"vw":11.877871},{"c":11.885,"h":11.89,"l":11.85,"n":329,"o":11.87,"t":"2026-10-21T14:30:00Z","v":43866,"vw":11.870119},{"c":11.865,"h":11.895,"l":11.86,"n":349,"o":11.885,"t":"2026-10-21T14:45:00Z","v":38256,"vw":11.879017},{"c":11.875,"h":11.895,"l":11.845,"n":451,"o":11.865,"t":"2026-10-21T15:00:00Z","v":55732,"vw":11.868391},{"c":11.875,"h":11.88,"l":11.86,"n":245,"o":11.87,"t":"2026-10-21T15:15:00Z","v":32372,"vw":11.87176},{"c":11.885,"h":11.895,"l":11.875,"n":283,"o":11.875,"t":"2026-10-21T15:30:00Z","v":31795,"vw":11.887944},{"c":11.93,"h":11.93,"l":11.885,"n":285,"o":11.885,"t":"2026-10-21T15:45:00Z","v":45154,"vw":11.901726},{"c":11.945,"h":11.945,"l":11.92,"n":187,"o":11.92,"t":"2026-10-21T16:00:00Z","v":33861,"vw":11.933812},{"c":11.96,"h":11.96,"l":11.94,"n":154,"o":11.945,"t":"2026-10-21T16:15:00Z","v":11540,"vw":11.948708},{"c":11.965,"h":11.975,"l":11.945,"n":323,"o":11.955,"t":"2026-10-21T16:30:00Z","v":32716,"vw":11.960564},{"c":11.94,"h":11.97,"l":11.94,"n":160,"o":11.965,"t":"2026-10-21T16:45:00Z","v":15999,"vw":11.95177},{"c":11.94,"h":11.96,"l":11.935,"n":243,"o":11.94,"t":"2026-10-21T17:00:00Z","v":21893,"vw":11.949451},{"c":11.95,"h":11.95,"l":11.935,"n":143,"o":11.94,"t":"2026-10-21T17:15:00Z","v":15977,"vw":11.943011},{"c":11.955,"h":11.96,"l":11.94,"n":162,"o":11.94,"t":"2026-10-21T17:30:00Z","v":16364,"vw":11.947401},{"c":11.95,"h":11.9688,"l":11.95,"n":208,"o":11.955,"t":"2026-10-21T17:45:00Z","v":15792,"vw":11.959597},{"c":11.945,"h":11.955,"l":11.94,"n":161,"o":11.95,"t":"2026-10-21T18:00:00Z","v":13969,"vw":11.948431},{"c":11.925,"h":11.95,"l":11.92,"n":262,"o":11.945,"t":"2026-10-21T18:15:00Z","v":46844,"vw":11.932947},{"c":11.975,"h":11.975,"l":11.92,"n":476,"o":11.92,"t":"2026-10-21T18:30:00Z","v":84357,"vw":11.957215},{"c":11.935,"h":11.985,"l":11.93,"n":505,"o":11.975,"t":"2026-10-21T18:45:00Z","v":48682,"vw":11.963425},{"c":11.94,"h":11.945,"l":11.92,"n":477,"o":11.93,"t":"2026-10-21T19:00:00Z","v":59144,"vw":11.932044},{"c":11.955,"h":11.965,"l":11.93,"n":410,"o":11.935,"t":"2026-10-21T19:15:00Z","v":51373,"vw":11.953831},{"c":11.955,"h":11.96,"l":11.94,"n":395,"o":11.955,"t":"2026-10-21T19:30:00Z","v":39186,"vw":11.9526},{"c":11.98,"h":11.99,"l":11.955,"n":890,"o":11.955,"t":"2026-10-21T19:45:00Z","v":83652,"vw":11.971916},{"c":11.98,"h":11.98,"l":11.98,"n":7,"o":11.98,"t":"2026-10-21T20:00:00Z","v":63156,"vw":11.98},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-21T21:30:00Z","v":121,"vw":12.07},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-22T11:00:00Z","v":106,"vw":12},{"c":12.025,"h":12.025,"l":11.965,"n":437,"o":12,"t":"2026-10-22T13:30:00Z","v":132061,"vw":12.00037},{"c":12.075,"h":12.09,"l":12.025,"n":1007,"o":12.025,"t":"2026-10-22T13:45:00Z","v":199620,"vw":12.049825},{"c":12.09,"h":12.115,"l":12.07,"n":414,"o":12.0701,"t":"2026-10-22T14:00:00Z","v":65136,"vw":12.088424},{"c":12.115,"h":12.12,"l":12.08,"n":305,"o":12.09,"t":"2026-10-22T14:15:00Z","v":37997,"vw":12.100728},{"c":12.095,"h":12.13,"l":12.06,"n":351,"o":12.115,"t":"2026-10-22T14:30:00Z","v":64122,"vw":12.092949},{"c":12.1006,"h":12.1145,"l":12.085,"n":361,"o":12.1,"t":"2026-10-22T14:45:00Z","v":37720,"vw":12.100486},{"c":12.155,"h":12.16,"l":12.09,"n":487,"o":12.105,"t":"2026-10-22T15:00:00Z","v":54388,"vw":12.115547},{"c":12.14,"h":12.1583,"l":12.135,"n":496,"o":12.15,"t":"2026-10-22T15:15:00Z","v":60946,"vw":12.146338},{"c":12.14,"h":12.18,"l":12.13,"n":490,"o":12.145,"t":"2026-10-22T15:30:00Z","v":54914,"vw":12.158122},{"c":12.19,"h":12.19,"l":12.13,"n":311,"o":12.13,"t":"2026-10-22T15:45:00Z","v":26920,"vw":12.166502},{"c":12.17,"h":12.2,"l":12.17,"n":211,"o":12.185,"t":"2026-10-22T16:00:00Z","v":19466,"vw":12.191087},{"c":12.195,"h":12.205,"l":12.17,"n":278,"o":12.175,"t":"2026-10-22T16:15:00Z","v":28594,"vw":12.190323},{"c":12.185,"h":12.2,"l":12.18,"n":131,"o":12.19,"t":"2026-10-22T16:30:00Z","v":11311,"vw":12.18733},{"c":12.205,"h":12.22,"l":12.18,"n":353,"o":12.185,"t":"2026-10-22T16:45:00Z","v":61017,"vw":12.201579},{"c":12.185,"h":12.205,"l":12.175,"n":246,"o":12.2,"t":"2026-10-22T17:00:00Z","v":38691,"vw":12.192155},{"c":12.225,"h":12.225,"l":12.185,"n":235,"o":12.185,"t":"2026-10-22T17:15:00Z","v":30125,"vw":12.203866},{"c":12.26,"h":12.26,"l":12.22,"n":273,"o":12.225,"t":"2026-10-22T17:30:00Z","v":41383,"vw":12.245151},{"c":12.235,"h":12.255,"l":12.23,"n":445,"o":12.255,"t":"2026-10-22T17:45:00Z","v":116331,"vw":12.241588},{"c":12.23,"h":12.24,"l":12.22,"n":296,"o":12.24,"t":"2026-10-22T18:00:00Z","v":38788,"vw":12.229899},{"c":12.225,"h":12.24,"l":12.22,"n":269,"o":12.22,"t":"2026-10-22T18:15:00Z","v":27994,"vw":12.231276},{"c":12.235,"h":12.235,"l":12.22,"n":259,"o":12.22,"t":"2026-10-22T18:30:00Z","v":32916,"vw":12.227144},{"c":12.235,"h":12.255,"l":12.225,"n":283,"o":12.235,"t":"2026-10-22T18:45:00Z","v":42407,"vw":12.238553},{"c":12.255,"h":12.26,"l":12.235,"n":320,"o":12.235,"t":"2026-10-22T19:00:00Z","v":42556,"vw":12.242815},{"c":12.21,"h":12.25,"l":12.21,"n":300,"o":12.25,"t":"2026-10-22T19:15:00Z","v":22305,"vw":12.234698},{"c":12.2,"h":12.22,"l":12.2,"n":481,"o":12.21,"t":"2026-10-22T19:30:00Z","v":58699,"vw":12.20964},{"c":12.192,"h":12.215,"l":12.18,"n":1049,"o":12.19,"t":"2026-10-22T19:45:00Z","v":128819,"vw":12.195412},{"c":12.19,"h":12.19,"l":12.19,"n":7,"o":12.19,"t":"2026-10-22T20:00:00Z","v":98708,"vw":12.19},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-22T20:30:00Z","v":4249,"vw":12.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.064096330810066,"strike":20.36345563966447,"iv":2.169483860695243,"gamma":0.04667605808520241,"theta":-0.04495583706633498,"vega":0.01194285407178485,"rho":0.0020463731655660827,"breakevenPct":75.77975365442605},{"delta":0.35,"premium":1.1309408709324895,"strike":17.229318366455693,"iv":1.8062472435199513,"gamma":0.058421308104225536,"theta":-0.039074195230591885,"vega":0.012376389860678988,"rho":0.00247409595249404,"breakevenPct":50.617385048303404},{"delta":0.4,"premium":1.2939054356213542,"strike":16.440780150219254,"iv":1.7151317064867977,"gamma":0.06097133994276987,"theta":-0.03661191390090254,"vega":0.012051740006765486,"rho":0.002829153697558301,"breakevenPct":45.48552572469736},{"delta":0.45,"premium":1.4568700003102188,"strike":15.652241933982811,"iv":1.6240161694536441,"gamma":0.0635213717813142,"theta":-0.0341496325712132,"vega":0.011727090152851984,"rho":0.003184211442622561,"breakevenPct":40.35366640109132},{"delta":0.5,"premium":1.6198345649990835,"strike":14.86370371774637,"iv":1.5329006324204908,"gamma":0.06607140361985854,"theta":-0.03168735124152386,"vega":0.011402440298938481,"rho":0.003539269187686822,"breakevenPct":35.221807077485266},{"delta":0.55,"premium":1.7827991296879482,"strike":14.075165501509929,"iv":1.441785095387337,"gamma":0.06862143545840288,"theta":-0.029225069911834517,"vega":0.01107779044502498,"rho":0.003894326932751083,"breakevenPct":30.089947753879223},{"delta":0.6,"premium":1.9457636943768124,"strike":13.28662728527349,"iv":1.3506695583541837,"gamma":0.0711714672969472,"theta":-0.026762788582145175,"vega":0.010753140591111477,"rho":0.004249384677815343,"breakevenPct":24.958088430273182},{"delta":0.65,"premium":2.108728259065677,"strike":12.498089069037047,"iv":1.2595540213210303,"gamma":0.07372149913549154,"theta":-0.024300507252455833,"vega":0.010428490737197975,"rho":0.004604442422879603,"breakevenPct":19.826229106667135},{"delta":0.7,"premium":2.2716928237545417,"strike":11.709550852800605,"iv":1.1684384842878768,"gamma":0.07627153097403588,"theta":-0.021838225922766494,"vega":0.010103840883284473,"rho":0.004959500167943864,"breakevenPct":14.694369783061092},{"delta":0.75,"premium":2.434657388443406,"strike":10.921012636564164,"iv":1.0773229472547232,"gamma":0.07882156281258021,"theta":-0.019375944593077152,"vega":0.00977919102937097,"rho":0.005314557913008125,"breakevenPct":9.562510459455048},{"delta":0.8,"premium":2.597621953132271,"strike":10.132474420327721,"iv":0.9862074102215698,"gamma":0.08137159465112455,"theta":-0.01691366326338781,"vega":0.009454541175457468,"rho":0.005669615658072386,"breakevenPct":4.430651135848997},{"delta":0.85,"premium":3.425619060459958,"strike":9.120198834659387,"iv":1.1154256143441885,"gamma":0.06333303027524345,"theta":-0.014980562113618815,"vega":0.007775780960348186,"rho":0.005502760361012187,"breakevenPct":2.9189326917091507},{"delta":0.9,"premium":4.387901585051255,"strike":8.062745510932688,"iv":1.289134285430954,"gamma":0.04113715320221874,"theta":-0.013154314654026042,"vega":0.005823594614612829,"rho":0.0052305187765999345,"breakevenPct":2.1382042328461246}],"put":[{"delta":0.65,"premium":0.7984425011499634,"strike":12.82193319064652,"iv":0.30455767905080533,"gamma":0.49508317283683245,"theta":-0.005449583128258716,"vega":0.012708064951705652,"rho":-0.007157883487097348,"breakevenPct":1.3659500451471966},{"delta":0.7,"premium":2.9109487710914643,"strike":14.643059285423675,"iv":0.9171348704798974,"gamma":0.16148520223747448,"theta":-0.01744825944242366,"vega":0.01194881331984474,"rho":-0.009181017441020145,"breakevenPct":3.7562714164707725},{"delta":0.75,"premium":5.108064516129035,"strike":16.801075268817208,"iv":1.2863967741935487,"gamma":0.07340645161290321,"theta":-0.022465591397849465,"vega":0.010863440860215054,"rho":-0.011380765087334387,"breakevenPct":4.077024178111795},{"delta":0.8,"premium":10.205853176994527,"strike":21.905853176994526,"iv":1.8635208595181878,"gamma":0.04389701391295838,"theta":-0.0284019900157279,"vega":0.00961846220061716,"rho":-0.015926785494971014,"breakevenPct":4.019688269073013}]},"raw":{"call":[{"delta":0.3,"premium":1.064096330810066,"strike":20.36345563966447,"iv":2.169483860695243,"gamma":0.04667605808520241,"theta":-0.04495583706633498,"vega":0.01194285407178485,"rho":0.0020463731655660827,"breakevenPct":75.77975365442605},{"delta":0.35,"premium":1.1309408709324895,"strike":17.229318366455693,"iv":1.8062472435199513,"gamma":0.058421308104225536,"theta":-0.039074195230591885,"vega":0.012376389860678988,"rho":0.00247409595249404,"breakevenPct":50.617385048303404},{"delta":0.4,"premium":1.2939054356213542,"strike":16.440780150219254,"iv":1.7151317064867977,"gamma":0.06097133994276987,"theta":-0.03661191390090254,"vega":0.012051740006765486,"rho":0.002829153697558301,"breakevenPct":45.48552572469736},{"delta":0.45,"premium":1.4568700003102188,"strike":15.652241933982811,"iv":1.6240161694536441,"gamma":0.0635213717813142,"theta":-0.0341496325712132,"vega":0.011727090152851984,"rho":0.003184211442622561,"breakevenPct":40.35366640109132},{"delta":0.5,"premium":1.6198345649990835,"strike":14.86370371774637,"iv":1.5329006324204908,"gamma":0.06607140361985854,"theta":-0.03168735124152386,"vega":0.011402440298938481,"rho":0.003539269187686822,"breakevenPct":35.221807077485266},{"delta":0.55,"premium":1.7827991296879482,"strike":14.075165501509929,"iv":1.441785095387337,"gamma":0.06862143545840288,"theta":-0.029225069911834517,"vega":0.01107779044502498,"rho":0.003894326932751083,"breakevenPct":30.089947753879223},{"delta":0.6,"premium":1.9457636943768124,"strike":13.28662728527349,"iv":1.3506695583541837,"gamma":0.0711714672969472,"theta":-0.026762788582145175,"vega":0.010753140591111477,"rho":0.004249384677815343,"breakevenPct":24.958088430273182},{"delta":0.65,"premium":2.108728259065677,"strike":12.498089069037047,"iv":1.2595540213210303,"gamma":0.07372149913549154,"theta":-0.024300507252455833,"vega":0.010428490737197975,"rho":0.004604442422879603,"breakevenPct":19.826229106667135},{"delta":0.7,"premium":2.2716928237545417,"strike":11.709550852800605,"iv":1.1684384842878768,"gamma":0.07627153097403588,"theta":-0.021838225922766494,"vega":0.010103840883284473,"rho":0.004959500167943864,"breakevenPct":14.694369783061092},{"delta":0.75,"premium":2.434657388443406,"strike":10.921012636564164,"iv":1.0773229472547232,"gamma":0.07882156281258021,"theta":-0.019375944593077152,"vega":0.00977919102937097,"rho":0.005314557913008125,"breakevenPct":9.562510459455048},{"delta":0.8,"premium":2.597621953132271,"strike":10.132474420327721,"iv":0.9862074102215698,"gamma":0.08137159465112455,"theta":-0.01691366326338781,"vega":0.009454541175457468,"rho":0.005669615658072386,"breakevenPct":4.430651135848997},{"delta":0.85,"premium":3.425619060459958,"strike":9.120198834659387,"iv":1.1154256143441885,"gamma":0.06333303027524345,"theta":-0.014980562113618815,"vega":0.007775780960348186,"rho":0.005502760361012187,"breakevenPct":2.9189326917091507},{"delta":0.9,"premium":4.387901585051255,"strike":8.062745510932688,"iv":1.289134285430954,"gamma":0.04113715320221874,"theta":-0.013154314654026042,"vega":0.005823594614612829,"rho":0.0052305187765999345,"breakevenPct":2.1382042328461246}],"put":[{"delta":0.65,"premium":0.7984425011499634,"strike":12.82193319064652,"iv":0.30455767905080533,"gamma":0.49508317283683245,"theta":-0.005449583128258716,"vega":0.012708064951705652,"rho":-0.007157883487097348,"breakevenPct":1.3659500451471966},{"delta":0.7,"premium":2.9109487710914643,"strike":14.643059285423675,"iv":0.9171348704798974,"gamma":0.16148520223747448,"theta":-0.01744825944242366,"vega":0.01194881331984474,"rho":-0.009181017441020145,"breakevenPct":3.7562714164707725},{"delta":0.75,"premium":5.108064516129035,"strike":16.801075268817208,"iv":1.2863967741935487,"gamma":0.07340645161290321,"theta":-0.022465591397849465,"vega":0.010863440860215054,"rho":-0.011380765087334387,"breakevenPct":4.077024178111795},{"delta":0.8,"premium":10.205853176994527,"strike":21.905853176994526,"iv":1.8635208595181878,"gamma":0.04389701391295838,"theta":-0.0284019900157279,"vega":0.00961846220061716,"rho":-0.015926785494971014,"breakevenPct":4.019688269073013}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}