{"symbol":"JBS","url":"https://intraalpha.com/companies/JBS","capturedAt":"2026-10-23T02:00:42.434Z","state":"partial","quote":{"symbol":"JBS","last_price":12.47,"prev_close":12.47,"regular_close":12.37,"change":0,"change_pct":0,"regular_change":-0.1,"regular_change_pct":-0.8019,"extended_change":0.1,"extended_change_pct":0.8084,"bid":11.91,"ask":12.89,"bid_size":100,"ask_size":6000,"volume":7671731,"vwap":12.223862,"open":11.81,"high":12.41,"low":11.79,"close":12.37,"trade_count":47119,"last_trade_at":"2026-10-22T23:04:07.960375552Z","last_quote_at":"2026-10-23T00:00:00.267269539Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:40.809633666-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:40.864Z","bars":[{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-16T11:20:00Z","v":1000,"vw":12.82},{"c":12.8,"h":12.8,"l":12.73,"n":3,"o":12.73,"t":"2026-10-16T12:30:00Z","v":1220,"vw":12.788824},{"c":12.8275,"h":12.84,"l":12.815,"n":10,"o":12.815,"t":"2026-10-16T13:00:00Z","v":1550,"vw":12.819018},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-16T13:20:00Z","v":200,"vw":12.88},{"c":12.93,"h":12.93,"l":12.93,"n":7,"o":12.93,"t":"2026-10-16T13:25:00Z","v":943,"vw":12.93},{"c":12.91,"h":12.95,"l":12.87,"n":160,"o":12.91,"t":"2026-10-16T13:30:00Z","v":47125,"vw":12.915483},{"c":12.94,"h":12.955,"l":12.905,"n":204,"o":12.905,"t":"2026-10-16T13:35:00Z","v":20176,"vw":12.935209},{"c":12.94,"h":12.96,"l":12.93,"n":290,"o":12.95,"t":"2026-10-16T13:40:00Z","v":28377,"vw":12.945001},{"c":12.95,"h":12.955,"l":12.8813,"n":191,"o":12.935,"t":"2026-10-16T13:45:00Z","v":16347,"vw":12.925175},{"c":13.01,"h":13.015,"l":12.96,"n":310,"o":12.96,"t":"2026-10-16T13:50:00Z","v":37363,"vw":13.001717},{"c":13.03,"h":13.0799,"l":13.01,"n":301,"o":13.01,"t":"2026-10-16T13:55:00Z","v":35847,"vw":13.041559},{"c":12.975,"h":13.03,"l":12.975,"n":454,"o":13.02,"t":"2026-10-16T14:00:00Z","v":53412,"vw":12.994789},{"c":12.99,"h":12.995,"l":12.955,"n":419,"o":12.98,"t":"2026-10-16T14:05:00Z","v":35580,"vw":12.974308},{"c":12.99,"h":13.005,"l":12.97,"n":384,"o":12.99,"t":"2026-10-16T14:10:00Z","v":33965,"vw":12.989856},{"c":12.9113,"h":12.9888,"l":12.9113,"n":296,"o":12.985,"t":"2026-10-16T14:15:00Z","v":31938,"vw":12.935319},{"c":12.985,"h":12.995,"l":12.915,"n":450,"o":12.915,"t":"2026-10-16T14:20:00Z","v":42087,"vw":12.963735},{"c":12.99,"h":13.005,"l":12.97,"n":408,"o":12.985,"t":"2026-10-16T14:25:00Z","v":39972,"vw":12.987415},{"c":12.985,"h":13.015,"l":12.98,"n":344,"o":13,"t":"2026-10-16T14:30:00Z","v":33113,"vw":13.00115},{"c":12.995,"h":13,"l":12.97,"n":269,"o":12.98,"t":"2026-10-16T14:35:00Z","v":20575,"vw":12.984435},{"c":12.965,"h":13,"l":12.96,"n":262,"o":12.995,"t":"2026-10-16T14:40:00Z","v":19368,"vw":12.985882},{"c":12.985,"h":12.995,"l":12.96,"n":362,"o":12.96,"t":"2026-10-16T14:45:00Z","v":32447,"vw":12.979777},{"c":13.025,"h":13.03,"l":12.99,"n":407,"o":12.995,"t":"2026-10-16T14:50:00Z","v":46109,"vw":13.004551},{"c":13.045,"h":13.05,"l":13.0226,"n":336,"o":13.025,"t":"2026-10-16T14:55:00Z","v":31779,"vw":13.03505},{"c":13.065,"h":13.065,"l":13.045,"n":262,"o":13.045,"t":"2026-10-16T15:00:00Z","v":29007,"vw":13.057093},{"c":13.06,"h":13.095,"l":13.055,"n":402,"o":13.065,"t":"2026-10-16T15:05:00Z","v":45446,"vw":13.074489},{"c":13.04,"h":13.07,"l":13.035,"n":300,"o":13.07,"t":"2026-10-16T15:10:00Z","v":30175,"vw":13.053702},{"c":13.105,"h":13.11,"l":13.04,"n":434,"o":13.04,"t":"2026-10-16T15:15:00Z","v":60772,"vw":13.073146},{"c":13.155,"h":13.155,"l":13.1,"n":450,"o":13.1,"t":"2026-10-16T15:20:00Z","v":66517,"vw":13.125158},{"c":13.13,"h":13.165,"l":13.12,"n":608,"o":13.155,"t":"2026-10-16T15:25:00Z","v":166986,"vw":13.14153},{"c":13.11,"h":13.145,"l":13.095,"n":388,"o":13.13,"t":"2026-10-16T15:30:00Z","v":65496,"vw":13.122955},{"c":13.135,"h":13.15,"l":13.115,"n":330,"o":13.12,"t":"2026-10-16T15:35:00Z","v":39418,"vw":13.132547},{"c":13.105,"h":13.1399,"l":13.105,"n":249,"o":13.135,"t":"2026-10-16T15:40:00Z","v":17795,"vw":13.119331},{"c":13.11,"h":13.1188,"l":13.1,"n":174,"o":13.105,"t":"2026-10-16T15:45:00Z","v":17121,"vw":13.111354},{"c":13.175,"h":13.18,"l":13.115,"n":489,"o":13.115,"t":"2026-10-16T15:50:00Z","v":67723,"vw":13.140966},{"c":13.13,"h":13.175,"l":13.12,"n":310,"o":13.175,"t":"2026-10-16T15:55:00Z","v":26624,"vw":13.150527},{"c":13.115,"h":13.135,"l":13.105,"n":405,"o":13.135,"t":"2026-10-16T16:00:00Z","v":75932,"vw":13.108495},{"c":13.125,"h":13.14,"l":13.12,"n":244,"o":13.12,"t":"2026-10-16T16:05:00Z","v":30223,"vw":13.128922},{"c":13.11,"h":13.135,"l":13.11,"n":208,"o":13.125,"t":"2026-10-16T16:10:00Z","v":21224,"vw":13.126571},{"c":13.1,"h":13.115,"l":13.1,"n":163,"o":13.115,"t":"2026-10-16T16:15:00Z","v":14081,"vw":13.106868},{"c":13.075,"h":13.1152,"l":13.07,"n":304,"o":13.105,"t":"2026-10-16T16:20:00Z","v":35193,"vw":13.098644},{"c":13.105,"h":13.125,"l":13.075,"n":279,"o":13.075,"t":"2026-10-16T16:25:00Z","v":30865,"vw":13.100252},{"c":13.095,"h":13.105,"l":13.085,"n":149,"o":13.105,"t":"2026-10-16T16:30:00Z","v":12830,"vw":13.09435},{"c":13.08,"h":13.095,"l":13.08,"n":200,"o":13.095,"t":"2026-10-16T16:35:00Z","v":16967,"vw":13.087011},{"c":13.085,"h":13.095,"l":13.075,"n":246,"o":13.09,"t":"2026-10-16T16:40:00Z","v":21482,"vw":13.086946},{"c":13.095,"h":13.095,"l":13.085,"n":252,"o":13.085,"t":"2026-10-16T16:45:00Z","v":24735,"vw":13.090763},{"c":13.08,"h":13.115,"l":13.08,"n":394,"o":13.095,"t":"2026-10-16T16:50:00Z","v":73961,"vw":13.10481},{"c":13.095,"h":13.105,"l":13.075,"n":700,"o":13.08,"t":"2026-10-16T16:55:00Z","v":245976,"vw":13.087779},{"c":13.07,"h":13.1,"l":13.07,"n":378,"o":13.095,"t":"2026-10-16T17:00:00Z","v":46592,"vw":13.088191},{"c":13.045,"h":13.08,"l":13.03,"n":498,"o":13.07,"t":"2026-10-16T17:05:00Z","v":72525,"vw":13.053182},{"c":13.06,"h":13.0685,"l":13.045,"n":392,"o":13.05,"t":"2026-10-16T17:10:00Z","v":45720,"vw":13.057256},{"c":13.065,"h":13.07,"l":13.06,"n":233,"o":13.06,"t":"2026-10-16T17:15:00Z","v":22129,"vw":13.064573},{"c":13.065,"h":13.075,"l":13.055,"n":374,"o":13.065,"t":"2026-10-16T17:20:00Z","v":60154,"vw":13.065417},{"c":13.035,"h":13.075,"l":13.03,"n":384,"o":13.065,"t":"2026-10-16T17:25:00Z","v":43529,"vw":13.057115},{"c":13.045,"h":13.045,"l":13.03,"n":329,"o":13.03,"t":"2026-10-16T17:30:00Z","v":42275,"vw":13.036488},{"c":13.025,"h":13.05,"l":13.025,"n":270,"o":13.045,"t":"2026-10-16T17:35:00Z","v":25882,"vw":13.039759},{"c":13.085,"h":13.13,"l":13.02,"n":2288,"o":13.02,"t":"2026-10-16T17:40:00Z","v":626567,"vw":13.101169},{"c":13.08,"h":13.095,"l":13.08,"n":208,"o":13.085,"t":"2026-10-16T17:45:00Z","v":101300,"vw":13.086516},{"c":13.075,"h":13.08,"l":13.06,"n":358,"o":13.08,"t":"2026-10-16T17:50:00Z","v":48650,"vw":13.070654},{"c":13.1,"h":13.12,"l":13.075,"n":396,"o":13.075,"t":"2026-10-16T17:55:00Z","v":54664,"vw":13.099509},{"c":13.06,"h":13.105,"l":13.055,"n":335,"o":13.105,"t":"2026-10-16T18:00:00Z","v":38187,"vw":13.079532},{"c":13.055,"h":13.065,"l":13.045,"n":245,"o":13.06,"t":"2026-10-16T18:05:00Z","v":28249,"vw":13.054476},{"c":13.06,"h":13.06,"l":13.045,"n":182,"o":13.055,"t":"2026-10-16T18:10:00Z","v":16922,"vw":13.051888},{"c":13.055,"h":13.069,"l":13.055,"n":220,"o":13.06,"t":"2026-10-16T18:15:00Z","v":28154,"vw":13.060327},{"c":13.06,"h":13.06,"l":13.04,"n":204,"o":13.055,"t":"2026-10-16T18:20:00Z","v":21535,"vw":13.049526},{"c":13.065,"h":13.07,"l":13.04,"n":512,"o":13.055,"t":"2026-10-16T18:25:00Z","v":68779,"vw":13.055424},{"c":13.075,"h":13.08,"l":13.065,"n":246,"o":13.065,"t":"2026-10-16T18:30:00Z","v":18096,"vw":13.072147},{"c":13.085,"h":13.09,"l":13.075,"n":233,"o":13.08,"t":"2026-10-16T18:35:00Z","v":18983,"vw":13.081494},{"c":13.105,"h":13.105,"l":13.09,"n":349,"o":13.09,"t":"2026-10-16T18:40:00Z","v":32662,"vw":13.099205},{"c":13.105,"h":13.13,"l":13.105,"n":476,"o":13.105,"t":"2026-10-16T18:45:00Z","v":47225,"vw":13.117326},{"c":13.11,"h":13.11,"l":13.08,"n":362,"o":13.105,"t":"2026-10-16T18:50:00Z","v":39626,"vw":13.099882},{"c":13.065,"h":13.19,"l":13.05,"n":1460,"o":13.1004,"t":"2026-10-16T18:55:00Z","v":857875,"vw":13.113721},{"c":13.04,"h":13.07,"l":13.04,"n":397,"o":13.065,"t":"2026-10-16T19:00:00Z","v":46437,"vw":13.056364},{"c":13.035,"h":13.05,"l":13.03,"n":354,"o":13.035,"t":"2026-10-16T19:05:00Z","v":46076,"vw":13.039368},{"c":13.02,"h":13.04,"l":13.01,"n":561,"o":13.035,"t":"2026-10-16T19:10:00Z","v":76728,"vw":13.028591},{"c":13.005,"h":13.045,"l":13.005,"n":385,"o":13.015,"t":"2026-10-16T19:15:00Z","v":46664,"vw":13.023823},{"c":12.995,"h":13.01,"l":12.98,"n":528,"o":13.005,"t":"2026-10-16T19:20:00Z","v":64875,"vw":12.997113},{"c":12.98,"h":12.995,"l":12.95,"n":801,"o":12.995,"t":"2026-10-16T19:25:00Z","v":186841,"vw":12.974821},{"c":13.01,"h":13.015,"l":12.975,"n":850,"o":12.975,"t":"2026-10-16T19:30:00Z","v":138838,"vw":12.996286},{"c":13.01,"h":13.02,"l":13,"n":492,"o":13.015,"t":"2026-10-16T19:35:00Z","v":54924,"vw":13.008545},{"c":13.05,"h":13.05,"l":12.995,"n":727,"o":13.005,"t":"2026-10-16T19:40:00Z","v":99049,"vw":13.026466},{"c":13.045,"h":13.05,"l":13.015,"n":710,"o":13.045,"t":"2026-10-16T19:45:00Z","v":260628,"vw":13.039796},{"c":13.045,"h":13.06,"l":13.01,"n":1131,"o":13.045,"t":"2026-10-16T19:50:00Z","v":265894,"vw":13.029863},{"c":13.02,"h":13.06,"l":13.01,"n":3184,"o":13.045,"t":"2026-10-16T19:55:00Z","v":595274,"vw":13.039079},{"c":13.03,"h":13.03,"l":13.03,"n":23,"o":13.03,"t":"2026-10-16T20:00:00Z","v":693321,"vw":13.03},{"c":13.05,"h":13.06,"l":13.05,"n":17,"o":13.06,"t":"2026-10-16T21:15:00Z","v":1064,"vw":13.057156},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-16T21:20:00Z","v":2562,"vw":13.07},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-16T21:45:00Z","v":2000,"vw":13.07},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-16T22:00:00Z","v":2510,"vw":13},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-16T22:05:00Z","v":500,"vw":12.9},{"c":12.99,"h":13.09,"l":12.99,"n":106,"o":13.09,"t":"2026-10-19T13:00:00Z","v":2614,"vw":13.038051},{"c":12.92,"h":12.94,"l":12.92,"n":6,"o":12.94,"t":"2026-10-19T13:05:00Z","v":794,"vw":12.932893},{"c":12.88,"h":12.9,"l":12.88,"n":8,"o":12.9,"t":"2026-10-19T13:10:00Z","v":3200,"vw":12.897188},{"c":12.9,"h":12.9,"l":12.87,"n":19,"o":12.9,"t":"2026-10-19T13:20:00Z","v":2657,"vw":12.882841},{"c":12.9,"h":12.91,"l":12.9,"n":14,"o":12.9,"t":"2026-10-19T13:25:00Z","v":2993,"vw":12.90069},{"c":12.955,"h":12.98,"l":12.85,"n":408,"o":12.92,"t":"2026-10-19T13:30:00Z","v":191250,"vw":12.916309},{"c":13.08,"h":13.1,"l":12.97,"n":181,"o":12.98,"t":"2026-10-19T13:35:00Z","v":38926,"vw":13.014286},{"c":13.01,"h":13.0763,"l":13.01,"n":151,"o":13.0763,"t":"2026-10-19T13:40:00Z","v":22858,"vw":13.047173},{"c":13.08,"h":13.08,"l":13.03,"n":187,"o":13.03,"t":"2026-10-19T13:45:00Z","v":44985,"vw":13.055517},{"c":13.1,"h":13.14,"l":13.06,"n":277,"o":13.06,"t":"2026-10-19T13:50:00Z","v":56781,"vw":13.097879},{"c":13.115,"h":13.135,"l":13.09,"n":392,"o":13.101,"t":"2026-10-19T13:55:00Z","v":53222,"vw":13.112249},{"c":13.14,"h":13.145,"l":13.08,"n":352,"o":13.11,"t":"2026-10-19T14:00:00Z","v":64658,"vw":13.103957},{"c":13.1307,"h":13.1999,"l":13.105,"n":302,"o":13.15,"t":"2026-10-19T14:05:00Z","v":31888,"vw":13.145457},{"c":13.115,"h":13.155,"l":13.11,"n":253,"o":13.13,"t":"2026-10-19T14:10:00Z","v":24248,"vw":13.135977},{"c":13.125,"h":13.15,"l":13.12,"n":256,"o":13.12,"t":"2026-10-19T14:15:00Z","v":29778,"vw":13.139446},{"c":13.115,"h":13.125,"l":13.09,"n":386,"o":13.125,"t":"2026-10-19T14:20:00Z","v":96311,"vw":13.097766},{"c":13.09,"h":13.11,"l":13.09,"n":158,"o":13.11,"t":"2026-10-19T14:25:00Z","v":10813,"vw":13.105816},{"c":13.08,"h":13.105,"l":13.075,"n":339,"o":13.095,"t":"2026-10-19T14:30:00Z","v":40219,"vw":13.092856},{"c":13.09,"h":13.095,"l":13.075,"n":169,"o":13.075,"t":"2026-10-19T14:35:00Z","v":14587,"vw":13.088523},{"c":13.08,"h":13.095,"l":13.07,"n":213,"o":13.09,"t":"2026-10-19T14:40:00Z","v":21754,"vw":13.07926},{"c":13.075,"h":13.085,"l":13.07,"n":140,"o":13.085,"t":"2026-10-19T14:45:00Z","v":9947,"vw":13.076753},{"c":13.015,"h":13.08,"l":13.01,"n":588,"o":13.08,"t":"2026-10-19T14:50:00Z","v":152700,"vw":13.054973},{"c":13.035,"h":13.04,"l":13.015,"n":236,"o":13.015,"t":"2026-10-19T14:55:00Z","v":22668,"vw":13.027147},{"c":13.02,"h":13.035,"l":13.01,"n":270,"o":13.03,"t":"2026-10-19T15:00:00Z","v":23040,"vw":13.021492},{"c":12.985,"h":13.02,"l":12.98,"n":222,"o":13.02,"t":"2026-10-19T15:05:00Z","v":24676,"vw":13.004899},{"c":13.015,"h":13.015,"l":12.98,"n":259,"o":12.98,"t":"2026-10-19T15:10:00Z","v":25692,"vw":13.000544},{"c":13.005,"h":13.03,"l":13.005,"n":245,"o":13.01,"t":"2026-10-19T15:15:00Z","v":28075,"vw":13.0202},{"c":12.995,"h":13.005,"l":12.98,"n":189,"o":13.005,"t":"2026-10-19T15:20:00Z","v":17359,"vw":12.992725},{"c":12.985,"h":13,"l":12.98,"n":206,"o":12.99,"t":"2026-10-19T15:25:00Z","v":16500,"vw":12.98843},{"c":12.97,"h":12.985,"l":12.97,"n":123,"o":12.985,"t":"2026-10-19T15:30:00Z","v":8336,"vw":12.975482},{"c":12.975,"h":12.975,"l":12.97,"n":120,"o":12.975,"t":"2026-10-19T15:35:00Z","v":11294,"vw":12.974778},{"c":12.9304,"h":12.98,"l":12.93,"n":252,"o":12.975,"t":"2026-10-19T15:40:00Z","v":27884,"vw":12.960637},{"c":12.915,"h":12.935,"l":12.915,"n":191,"o":12.93,"t":"2026-10-19T15:45:00Z","v":19284,"vw":12.927399},{"c":12.915,"h":12.92,"l":12.91,"n":123,"o":12.915,"t":"2026-10-19T15:50:00Z","v":7979,"vw":12.915088},{"c":12.895,"h":12.925,"l":12.895,"n":297,"o":12.915,"t":"2026-10-19T15:55:00Z","v":29599,"vw":12.912488},{"c":12.87,"h":12.895,"l":12.87,"n":200,"o":12.895,"t":"2026-10-19T16:00:00Z","v":15409,"vw":12.882971},{"c":12.865,"h":12.875,"l":12.85,"n":241,"o":12.87,"t":"2026-10-19T16:05:00Z","v":22955,"vw":12.865311},{"c":12.84,"h":12.87,"l":12.84,"n":211,"o":12.865,"t":"2026-10-19T16:10:00Z","v":13909,"vw":12.858224},{"c":12.85,"h":12.85,"l":12.83,"n":237,"o":12.84,"t":"2026-10-19T16:15:00Z","v":35830,"vw":12.841519},{"c":12.84,"h":12.845,"l":12.815,"n":344,"o":12.845,"t":"2026-10-19T16:20:00Z","v":35118,"vw":12.830082},{"c":12.86,"h":12.865,"l":12.83,"n":408,"o":12.84,"t":"2026-10-19T16:25:00Z","v":56091,"vw":12.848211},{"c":12.835,"h":12.8588,"l":12.835,"n":257,"o":12.85,"t":"2026-10-19T16:30:00Z","v":23535,"vw":12.840365},{"c":12.82,"h":12.8385,"l":12.82,"n":124,"o":12.835,"t":"2026-10-19T16:35:00Z","v":11445,"vw":12.83584},{"c":12.83,"h":12.84,"l":12.815,"n":285,"o":12.825,"t":"2026-10-19T16:40:00Z","v":24866,"vw":12.829772},{"c":12.855,"h":12.86,"l":12.82,"n":286,"o":12.825,"t":"2026-10-19T16:45:00Z","v":26920,"vw":12.840574},{"c":12.81,"h":12.865,"l":12.795,"n":349,"o":12.855,"t":"2026-10-19T16:50:00Z","v":49150,"vw":12.84711},{"c":12.82,"h":12.83,"l":12.8,"n":390,"o":12.81,"t":"2026-10-19T16:55:00Z","v":135530,"vw":12.822759},{"c":12.79,"h":12.815,"l":12.79,"n":160,"o":12.815,"t":"2026-10-19T17:00:00Z","v":10858,"vw":12.804729},{"c":12.805,"h":12.815,"l":12.795,"n":263,"o":12.795,"t":"2026-10-19T17:05:00Z","v":21981,"vw":12.806869},{"c":12.795,"h":12.805,"l":12.79,"n":152,"o":12.805,"t":"2026-10-19T17:10:00Z","v":11948,"vw":12.799274},{"c":12.795,"h":12.81,"l":12.79,"n":185,"o":12.79,"t":"2026-10-19T17:15:00Z","v":14652,"vw":12.799246},{"c":12.8,"h":12.805,"l":12.79,"n":195,"o":12.795,"t":"2026-10-19T17:20:00Z","v":14795,"vw":12.798726},{"c":12.79,"h":12.81,"l":12.79,"n":238,"o":12.795,"t":"2026-10-19T17:25:00Z","v":16851,"vw":12.801114},{"c":12.785,"h":12.795,"l":12.775,"n":236,"o":12.795,"t":"2026-10-19T17:30:00Z","v":22974,"vw":12.78862},{"c":12.78,"h":12.785,"l":12.775,"n":222,"o":12.78,"t":"2026-10-19T17:35:00Z","v":25191,"vw":12.78342},{"c":12.805,"h":12.805,"l":12.78,"n":278,"o":12.785,"t":"2026-10-19T17:40:00Z","v":27195,"vw":12.79759},{"c":12.805,"h":12.81,"l":12.805,"n":111,"o":12.805,"t":"2026-10-19T17:45:00Z","v":4874,"vw":12.805774},{"c":12.795,"h":12.815,"l":12.79,"n":341,"o":12.805,"t":"2026-10-19T17:50:00Z","v":37370,"vw":12.806239},{"c":12.795,"h":12.795,"l":12.78,"n":212,"o":12.795,"t":"2026-10-19T17:55:00Z","v":16589,"vw":12.789764},{"c":12.805,"h":12.805,"l":12.79,"n":264,"o":12.795,"t":"2026-10-19T18:00:00Z","v":17897,"vw":12.798093},{"c":12.825,"h":12.825,"l":12.8,"n":153,"o":12.8099,"t":"2026-10-19T18:05:00Z","v":14216,"vw":12.812097},{"c":12.81,"h":12.83,"l":12.81,"n":216,"o":12.825,"t":"2026-10-19T18:10:00Z","v":22515,"vw":12.820121},{"c":12.81,"h":12.818,"l":12.805,"n":237,"o":12.81,"t":"2026-10-19T18:15:00Z","v":20340,"vw":12.81114},{"c":12.795,"h":12.815,"l":12.79,"n":252,"o":12.815,"t":"2026-10-19T18:20:00Z","v":22933,"vw":12.806222},{"c":12.825,"h":12.825,"l":12.795,"n":336,"o":12.795,"t":"2026-10-19T18:25:00Z","v":63808,"vw":12.810557},{"c":12.835,"h":12.835,"l":12.81,"n":429,"o":12.8251,"t":"2026-10-19T18:30:00Z","v":48895,"vw":12.820399},{"c":12.8275,"h":12.85,"l":12.82,"n":386,"o":12.835,"t":"2026-10-19T18:35:00Z","v":62839,"vw":12.837657},{"c":12.86,"h":12.87,"l":12.825,"n":384,"o":12.83,"t":"2026-10-19T18:40:00Z","v":83126,"vw":12.849272},{"c":12.91,"h":12.91,"l":12.85,"n":383,"o":12.86,"t":"2026-10-19T18:45:00Z","v":109724,"vw":12.902199},{"c":12.9,"h":12.93,"l":12.9,"n":375,"o":12.91,"t":"2026-10-19T18:50:00Z","v":36894,"vw":12.912653},{"c":12.905,"h":12.915,"l":12.9,"n":314,"o":12.9,"t":"2026-10-19T18:55:00Z","v":35943,"vw":12.903689},{"c":12.9299,"h":12.9299,"l":12.9011,"n":277,"o":12.905,"t":"2026-10-19T19:00:00Z","v":27102,"vw":12.916166},{"c":12.92,"h":12.93,"l":12.91,"n":387,"o":12.925,"t":"2026-10-19T19:05:00Z","v":85065,"vw":12.920905},{"c":12.915,"h":12.92,"l":12.905,"n":334,"o":12.92,"t":"2026-10-19T19:10:00Z","v":36545,"vw":12.912827},{"c":12.91,"h":12.915,"l":12.9,"n":310,"o":12.915,"t":"2026-10-19T19:15:00Z","v":25187,"vw":12.909955},{"c":12.905,"h":12.92,"l":12.9,"n":382,"o":12.915,"t":"2026-10-19T19:20:00Z","v":37975,"vw":12.907812},{"c":12.895,"h":12.91,"l":12.88,"n":540,"o":12.905,"t":"2026-10-19T19:25:00Z","v":75428,"vw":12.895975},{"c":12.94,"h":12.94,"l":12.895,"n":610,"o":12.9,"t":"2026-10-19T19:30:00Z","v":83116,"vw":12.908734},{"c":12.93,"h":12.95,"l":12.92,"n":882,"o":12.94,"t":"2026-10-19T19:35:00Z","v":155896,"vw":12.936884},{"c":12.93,"h":12.94,"l":12.91,"n":665,"o":12.925,"t":"2026-10-19T19:40:00Z","v":79306,"vw":12.927779},{"c":12.925,"h":12.94,"l":12.92,"n":744,"o":12.935,"t":"2026-10-19T19:45:00Z","v":113975,"vw":12.931582},{"c":12.91,"h":12.93,"l":12.91,"n":954,"o":12.925,"t":"2026-10-19T19:50:00Z","v":144678,"vw":12.922434},{"c":12.9,"h":12.93,"l":12.89,"n":4184,"o":12.915,"t":"2026-10-19T19:55:00Z","v":764594,"vw":12.904059},{"c":12.9,"h":12.91,"l":12.9,"n":25,"o":12.91,"t":"2026-10-19T20:00:00Z","v":638471,"vw":12.900058},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-19T22:15:00Z","v":2000,"vw":12.65},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-20T10:40:00Z","v":290,"vw":12.9},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-20T13:05:00Z","v":598,"vw":12.99},{"c":12.98,"h":12.99,"l":12.97,"n":5,"o":12.97,"t":"2026-10-20T13:10:00Z","v":1155,"vw":12.983321},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-20T13:20:00Z","v":400,"vw":12.96},{"c":12.95,"h":12.95,"l":12.95,"n":10,"o":12.95,"t":"2026-10-20T13:25:00Z","v":1000,"vw":12.95},{"c":12.95,"h":13.025,"l":12.95,"n":176,"o":13.02,"t":"2026-10-20T13:30:00Z","v":38435,"vw":13.012593},{"c":12.91,"h":12.965,"l":12.88,"n":176,"o":12.95,"t":"2026-10-20T13:35:00Z","v":23730,"vw":12.927719},{"c":12.93,"h":12.93,"l":12.88,"n":212,"o":12.9,"t":"2026-10-20T13:40:00Z","v":29903,"vw":12.912587},{"c":13.02,"h":13.045,"l":12.93,"n":362,"o":12.935,"t":"2026-10-20T13:45:00Z","v":44038,"vw":13.00187},{"c":13.03,"h":13.06,"l":13.01,"n":227,"o":13.015,"t":"2026-10-20T13:50:00Z","v":19926,"vw":13.037601},{"c":12.97,"h":13.03,"l":12.96,"n":219,"o":13.03,"t":"2026-10-20T13:55:00Z","v":34131,"vw":12.982422},{"c":12.91,"h":12.96,"l":12.9,"n":263,"o":12.96,"t":"2026-10-20T14:00:00Z","v":23798,"vw":12.920927},{"c":12.925,"h":12.94,"l":12.895,"n":356,"o":12.91,"t":"2026-10-20T14:05:00Z","v":35164,"vw":12.907218},{"c":12.93,"h":12.94,"l":12.905,"n":345,"o":12.92,"t":"2026-10-20T14:10:00Z","v":27618,"vw":12.923819},{"c":12.925,"h":12.95,"l":12.915,"n":315,"o":12.92,"t":"2026-10-20T14:15:00Z","v":28507,"vw":12.931241},{"c":12.915,"h":12.94,"l":12.9,"n":228,"o":12.92,"t":"2026-10-20T14:20:00Z","v":19539,"vw":12.918903},{"c":12.815,"h":12.93,"l":12.815,"n":1052,"o":12.915,"t":"2026-10-20T14:25:00Z","v":139855,"vw":12.863835},{"c":12.895,"h":12.9,"l":12.815,"n":398,"o":12.815,"t":"2026-10-20T14:30:00Z","v":35932,"vw":12.864253},{"c":12.895,"h":12.93,"l":12.875,"n":313,"o":12.895,"t":"2026-10-20T14:35:00Z","v":29526,"vw":12.901229},{"c":12.9,"h":12.92,"l":12.89,"n":241,"o":12.9,"t":"2026-10-20T14:40:00Z","v":16286,"vw":12.90489},{"c":12.9,"h":12.9,"l":12.88,"n":174,"o":12.89,"t":"2026-10-20T14:45:00Z","v":10197,"vw":12.890987},{"c":12.885,"h":12.91,"l":12.875,"n":395,"o":12.895,"t":"2026-10-20T14:50:00Z","v":57273,"vw":12.894699},{"c":12.87,"h":12.89,"l":12.865,"n":230,"o":12.8899,"t":"2026-10-20T14:55:00Z","v":19306,"vw":12.877033},{"c":12.83,"h":12.88,"l":12.83,"n":394,"o":12.87,"t":"2026-10-20T15:00:00Z","v":45806,"vw":12.852066},{"c":12.835,"h":12.85,"l":12.82,"n":205,"o":12.82,"t":"2026-10-20T15:05:00Z","v":20199,"vw":12.837134},{"c":12.825,"h":12.845,"l":12.82,"n":290,"o":12.835,"t":"2026-10-20T15:10:00Z","v":23585,"vw":12.834445},{"c":12.85,"h":12.87,"l":12.83,"n":265,"o":12.83,"t":"2026-10-20T15:15:00Z","v":16113,"vw":12.848822},{"c":12.825,"h":12.86,"l":12.82,"n":265,"o":12.855,"t":"2026-10-20T15:20:00Z","v":19218,"vw":12.843403},{"c":12.795,"h":12.825,"l":12.795,"n":207,"o":12.82,"t":"2026-10-20T15:25:00Z","v":14846,"vw":12.810565},{"c":12.795,"h":12.8,"l":12.78,"n":227,"o":12.7999,"t":"2026-10-20T15:30:00Z","v":39979,"vw":12.789705},{"c":12.83,"h":12.83,"l":12.8,"n":223,"o":12.8,"t":"2026-10-20T15:35:00Z","v":15151,"vw":12.81787},{"c":12.825,"h":12.84,"l":12.81,"n":186,"o":12.835,"t":"2026-10-20T15:40:00Z","v":16148,"vw":12.820998},{"c":12.845,"h":12.845,"l":12.8225,"n":267,"o":12.825,"t":"2026-10-20T15:45:00Z","v":34747,"vw":12.8376},{"c":12.84,"h":12.86,"l":12.84,"n":207,"o":12.85,"t":"2026-10-20T15:50:00Z","v":24165,"vw":12.851353},{"c":12.78,"h":12.84,"l":12.76,"n":492,"o":12.84,"t":"2026-10-20T15:55:00Z","v":123934,"vw":12.778853},{"c":12.775,"h":12.8,"l":12.75,"n":292,"o":12.79,"t":"2026-10-20T16:00:00Z","v":85635,"vw":12.762649},{"c":12.77,"h":12.79,"l":12.765,"n":201,"o":12.775,"t":"2026-10-20T16:05:00Z","v":17842,"vw":12.779597},{"c":12.77,"h":12.775,"l":12.74,"n":333,"o":12.77,"t":"2026-10-20T16:10:00Z","v":101585,"vw":12.747329},{"c":12.7539,"h":12.78,"l":12.75,"n":286,"o":12.77,"t":"2026-10-20T16:15:00Z","v":86979,"vw":12.760722},{"c":12.74,"h":12.75,"l":12.72,"n":383,"o":12.75,"t":"2026-10-20T16:20:00Z","v":68665,"vw":12.730518},{"c":12.775,"h":12.785,"l":12.745,"n":235,"o":12.745,"t":"2026-10-20T16:25:00Z","v":20857,"vw":12.769259},{"c":12.77,"h":12.78,"l":12.77,"n":113,"o":12.78,"t":"2026-10-20T16:30:00Z","v":6772,"vw":12.774544},{"c":12.805,"h":12.81,"l":12.77,"n":189,"o":12.77,"t":"2026-10-20T16:35:00Z","v":17057,"vw":12.790642},{"c":12.8125,"h":12.82,"l":12.8,"n":149,"o":12.805,"t":"2026-10-20T16:40:00Z","v":11424,"vw":12.811762},{"c":12.815,"h":12.816,"l":12.8,"n":229,"o":12.81,"t":"2026-10-20T16:45:00Z","v":21017,"vw":12.81014},{"c":12.805,"h":12.82,"l":12.805,"n":143,"o":12.815,"t":"2026-10-20T16:50:00Z","v":12394,"vw":12.813055},{"c":12.815,"h":12.82,"l":12.805,"n":132,"o":12.805,"t":"2026-10-20T16:55:00Z","v":10571,"vw":12.811972},{"c":12.81,"h":12.82,"l":12.81,"n":122,"o":12.81,"t":"2026-10-20T17:00:00Z","v":8370,"vw":12.813676},{"c":12.802,"h":12.815,"l":12.8,"n":166,"o":12.815,"t":"2026-10-20T17:05:00Z","v":12129,"vw":12.805703},{"c":12.799,"h":12.805,"l":12.79,"n":226,"o":12.805,"t":"2026-10-20T17:10:00Z","v":14424,"vw":12.798645},{"c":12.7725,"h":12.8,"l":12.765,"n":288,"o":12.795,"t":"2026-10-20T17:15:00Z","v":30878,"vw":12.781483},{"c":12.769,"h":12.775,"l":12.76,"n":142,"o":12.775,"t":"2026-10-20T17:20:00Z","v":12579,"vw":12.766205},{"c":12.77,"h":12.77,"l":12.76,"n":94,"o":12.765,"t":"2026-10-20T17:25:00Z","v":4225,"vw":12.76712},{"c":12.769,"h":12.77,"l":12.755,"n":220,"o":12.765,"t":"2026-10-20T17:30:00Z","v":23827,"vw":12.76191},{"c":12.74,"h":12.765,"l":12.735,"n":264,"o":12.765,"t":"2026-10-20T17:35:00Z","v":31174,"vw":12.747122},{"c":12.735,"h":12.7445,"l":12.73,"n":139,"o":12.7425,"t":"2026-10-20T17:40:00Z","v":8549,"vw":12.737872},{"c":12.715,"h":12.74,"l":12.715,"n":287,"o":12.735,"t":"2026-10-20T17:45:00Z","v":37389,"vw":12.733767},{"c":12.715,"h":12.73,"l":12.705,"n":204,"o":12.72,"t":"2026-10-20T17:50:00Z","v":17237,"vw":12.715043},{"c":12.705,"h":12.72,"l":12.7,"n":157,"o":12.715,"t":"2026-10-20T17:55:00Z","v":12046,"vw":12.710988},{"c":12.705,"h":12.71,"l":12.7,"n":180,"o":12.705,"t":"2026-10-20T18:00:00Z","v":17349,"vw":12.705037},{"c":12.705,"h":12.72,"l":12.7,"n":292,"o":12.705,"t":"2026-10-20T18:05:00Z","v":32566,"vw":12.709102},{"c":12.705,"h":12.7172,"l":12.705,"n":249,"o":12.705,"t":"2026-10-20T18:10:00Z","v":24304,"vw":12.710376},{"c":12.72,"h":12.72,"l":12.7,"n":189,"o":12.705,"t":"2026-10-20T18:15:00Z","v":19513,"vw":12.70925},{"c":12.725,"h":12.745,"l":12.715,"n":315,"o":12.72,"t":"2026-10-20T18:20:00Z","v":27791,"vw":12.732143},{"c":12.725,"h":12.725,"l":12.72,"n":108,"o":12.725,"t":"2026-10-20T18:25:00Z","v":5763,"vw":12.724067},{"c":12.735,"h":12.735,"l":12.71,"n":308,"o":12.725,"t":"2026-10-20T18:30:00Z","v":31781,"vw":12.723533},{"c":12.725,"h":12.73,"l":12.72,"n":164,"o":12.73,"t":"2026-10-20T18:35:00Z","v":18989,"vw":12.726932},{"c":12.715,"h":12.725,"l":12.71,"n":248,"o":12.7213,"t":"2026-10-20T18:40:00Z","v":28902,"vw":12.718203},{"c":12.725,"h":12.729,"l":12.7,"n":466,"o":12.715,"t":"2026-10-20T18:45:00Z","v":65905,"vw":12.713987},{"c":12.735,"h":12.735,"l":12.71,"n":350,"o":12.7201,"t":"2026-10-20T18:50:00Z","v":35186,"vw":12.719788},{"c":12.715,"h":12.735,"l":12.705,"n":298,"o":12.73,"t":"2026-10-20T18:55:00Z","v":31740,"vw":12.719367},{"c":12.705,"h":12.7199,"l":12.705,"n":280,"o":12.715,"t":"2026-10-20T19:00:00Z","v":33093,"vw":12.711656},{"c":12.68,"h":12.7,"l":12.68,"n":228,"o":12.7,"t":"2026-10-20T19:05:00Z","v":33445,"vw":12.691524},{"c":12.675,"h":12.705,"l":12.675,"n":364,"o":12.69,"t":"2026-10-20T19:10:00Z","v":38176,"vw":12.695423},{"c":12.72,"h":12.72,"l":12.66,"n":428,"o":12.675,"t":"2026-10-20T19:15:00Z","v":50964,"vw":12.689766},{"c":12.745,"h":12.748,"l":12.715,"n":412,"o":12.72,"t":"2026-10-20T19:20:00Z","v":67902,"vw":12.730367},{"c":12.735,"h":12.75,"l":12.72,"n":384,"o":12.75,"t":"2026-10-20T19:25:00Z","v":41328,"vw":12.736061},{"c":12.75,"h":12.75,"l":12.73,"n":334,"o":12.735,"t":"2026-10-20T19:30:00Z","v":36824,"vw":12.740793},{"c":12.75,"h":12.755,"l":12.73,"n":425,"o":12.745,"t":"2026-10-20T19:35:00Z","v":49903,"vw":12.743327},{"c":12.735,"h":12.755,"l":12.725,"n":474,"o":12.755,"t":"2026-10-20T19:40:00Z","v":59856,"vw":12.740228},{"c":12.72,"h":12.74,"l":12.72,"n":428,"o":12.735,"t":"2026-10-20T19:45:00Z","v":55523,"vw":12.730551},{"c":12.712,"h":12.73,"l":12.71,"n":484,"o":12.725,"t":"2026-10-20T19:50:00Z","v":63767,"vw":12.720435},{"c":12.705,"h":12.725,"l":12.68,"n":2041,"o":12.71,"t":"2026-10-20T19:55:00Z","v":301551,"vw":12.707087},{"c":12.7,"h":12.7,"l":12.7,"n":17,"o":12.7,"t":"2026-10-20T20:00:00Z","v":542958,"vw":12.7},{"c":12.62,"h":12.74,"l":12.62,"n":17,"o":12.74,"t":"2026-10-20T20:05:00Z","v":943,"vw":12.714286},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-20T22:40:00Z","v":298,"vw":12.7},{"c":12.7,"h":12.7,"l":12.69,"n":36,"o":12.69,"t":"2026-10-21T13:00:00Z","v":4507,"vw":12.692413},{"c":12.63,"h":12.71,"l":12.63,"n":10,"o":12.7,"t":"2026-10-21T13:05:00Z","v":7360,"vw":12.699182},{"c":12.69,"h":12.7,"l":12.69,"n":7,"o":12.7,"t":"2026-10-21T13:25:00Z","v":250,"vw":12.695},{"c":12.69,"h":12.705,"l":12.59,"n":245,"o":12.64,"t":"2026-10-21T13:30:00Z","v":57560,"vw":12.651805},{"c":12.67,"h":12.7,"l":12.66,"n":180,"o":12.68,"t":"2026-10-21T13:35:00Z","v":22281,"vw":12.689827},{"c":12.68,"h":12.685,"l":12.635,"n":228,"o":12.68,"t":"2026-10-21T13:40:00Z","v":15785,"vw":12.662364},{"c":12.7,"h":12.7,"l":12.655,"n":212,"o":12.67,"t":"2026-10-21T13:45:00Z","v":18754,"vw":12.677444},{"c":12.69,"h":12.7115,"l":12.675,"n":140,"o":12.7029,"t":"2026-10-21T13:50:00Z","v":6727,"vw":12.696782},{"c":12.665,"h":12.71,"l":12.665,"n":183,"o":12.695,"t":"2026-10-21T13:55:00Z","v":10929,"vw":12.689064},{"c":12.66,"h":12.685,"l":12.645,"n":421,"o":12.6601,"t":"2026-10-21T14:00:00Z","v":43105,"vw":12.6576},{"c":12.63,"h":12.655,"l":12.62,"n":307,"o":12.655,"t":"2026-10-21T14:05:00Z","v":21028,"vw":12.637404},{"c":12.59,"h":12.62,"l":12.5813,"n":356,"o":12.62,"t":"2026-10-21T14:10:00Z","v":28577,"vw":12.60231},{"c":12.555,"h":12.595,"l":12.55,"n":382,"o":12.59,"t":"2026-10-21T14:15:00Z","v":62086,"vw":12.579382},{"c":12.555,"h":12.585,"l":12.55,"n":227,"o":12.56,"t":"2026-10-21T14:20:00Z","v":22001,"vw":12.569263},{"c":12.485,"h":12.565,"l":12.48,"n":330,"o":12.555,"t":"2026-10-21T14:25:00Z","v":28665,"vw":12.520718},{"c":12.475,"h":12.4899,"l":12.475,"n":346,"o":12.485,"t":"2026-10-21T14:30:00Z","v":36634,"vw":12.482717},{"c":12.505,"h":12.505,"l":12.48,"n":359,"o":12.48,"t":"2026-10-21T14:35:00Z","v":17306,"vw":12.492026},{"c":12.515,"h":12.525,"l":12.505,"n":290,"o":12.505,"t":"2026-10-21T14:40:00Z","v":17196,"vw":12.516535},{"c":12.49,"h":12.515,"l":12.49,"n":226,"o":12.515,"t":"2026-10-21T14:45:00Z","v":13696,"vw":12.498442},{"c":12.48,"h":12.495,"l":12.48,"n":447,"o":12.495,"t":"2026-10-21T14:50:00Z","v":30773,"vw":12.48758},{"c":12.475,"h":12.475,"l":12.465,"n":264,"o":12.475,"t":"2026-10-21T14:55:00Z","v":24468,"vw":12.472204},{"c":12.475,"h":12.475,"l":12.45,"n":430,"o":12.47,"t":"2026-10-21T15:00:00Z","v":52121,"vw":12.461231},{"c":12.465,"h":12.48,"l":12.455,"n":271,"o":12.47,"t":"2026-10-21T15:05:00Z","v":19088,"vw":12.465882},{"c":12.495,"h":12.525,"l":12.465,"n":446,"o":12.465,"t":"2026-10-21T15:10:00Z","v":59297,"vw":12.494065},{"c":12.505,"h":12.52,"l":12.495,"n":323,"o":12.495,"t":"2026-10-21T15:15:00Z","v":29419,"vw":12.509133},{"c":12.5,"h":12.51,"l":12.5,"n":120,"o":12.505,"t":"2026-10-21T15:20:00Z","v":6403,"vw":12.502233},{"c":12.505,"h":12.515,"l":12.4912,"n":253,"o":12.505,"t":"2026-10-21T15:25:00Z","v":27965,"vw":12.504843},{"c":12.495,"h":12.51,"l":12.485,"n":171,"o":12.505,"t":"2026-10-21T15:30:00Z","v":16164,"vw":12.497983},{"c":12.5,"h":12.505,"l":12.485,"n":278,"o":12.495,"t":"2026-10-21T15:35:00Z","v":22444,"vw":12.49783},{"c":12.4601,"h":12.495,"l":12.4601,"n":201,"o":12.495,"t":"2026-10-21T15:40:00Z","v":11772,"vw":12.479755},{"c":12.465,"h":12.4697,"l":12.465,"n":106,"o":12.465,"t":"2026-10-21T15:45:00Z","v":5461,"vw":12.46512},{"c":12.485,"h":12.485,"l":12.465,"n":263,"o":12.465,"t":"2026-10-21T15:50:00Z","v":27708,"vw":12.477937},{"c":12.485,"h":12.485,"l":12.48,"n":111,"o":12.485,"t":"2026-10-21T15:55:00Z","v":5428,"vw":12.48144},{"c":12.445,"h":12.485,"l":12.445,"n":207,"o":12.485,"t":"2026-10-21T16:00:00Z","v":22588,"vw":12.473154},{"c":12.46,"h":12.465,"l":12.45,"n":198,"o":12.45,"t":"2026-10-21T16:05:00Z","v":17777,"vw":12.457287},{"c":12.475,"h":12.475,"l":12.465,"n":169,"o":12.465,"t":"2026-10-21T16:10:00Z","v":7935,"vw":12.471372},{"c":12.48,"h":12.485,"l":12.48,"n":250,"o":12.48,"t":"2026-10-21T16:15:00Z","v":17355,"vw":12.481469},{"c":12.495,"h":12.5,"l":12.471,"n":184,"o":12.475,"t":"2026-10-21T16:20:00Z","v":16369,"vw":12.488945},{"c":12.495,"h":12.5,"l":12.49,"n":169,"o":12.495,"t":"2026-10-21T16:25:00Z","v":16901,"vw":12.493687},{"c":12.425,"h":12.5,"l":12.425,"n":395,"o":12.495,"t":"2026-10-21T16:30:00Z","v":47974,"vw":12.469178},{"c":12.46,"h":12.48,"l":12.425,"n":675,"o":12.425,"t":"2026-10-21T16:35:00Z","v":125307,"vw":12.456921},{"c":12.565,"h":12.565,"l":12.455,"n":609,"o":12.47,"t":"2026-10-21T16:40:00Z","v":140088,"vw":12.501766},{"c":12.57,"h":12.585,"l":12.55,"n":612,"o":12.565,"t":"2026-10-21T16:45:00Z","v":135854,"vw":12.5688},{"c":12.57,"h":12.58,"l":12.555,"n":287,"o":12.565,"t":"2026-10-21T16:50:00Z","v":29172,"vw":12.566674},{"c":12.575,"h":12.59,"l":12.575,"n":184,"o":12.58,"t":"2026-10-21T16:55:00Z","v":17875,"vw":12.581289},{"c":12.53,"h":12.575,"l":12.53,"n":417,"o":12.575,"t":"2026-10-21T17:00:00Z","v":54969,"vw":12.557075},{"c":12.475,"h":12.5392,"l":12.475,"n":294,"o":12.5392,"t":"2026-10-21T17:05:00Z","v":88302,"vw":12.521368},{"c":12.51,"h":12.51,"l":12.455,"n":379,"o":12.4701,"t":"2026-10-21T17:10:00Z","v":41894,"vw":12.474167},{"c":12.5,"h":12.515,"l":12.495,"n":235,"o":12.5,"t":"2026-10-21T17:15:00Z","v":18266,"vw":12.502632},{"c":12.5,"h":12.505,"l":12.495,"n":266,"o":12.505,"t":"2026-10-21T17:20:00Z","v":22443,"vw":12.498762},{"c":12.495,"h":12.51,"l":12.49,"n":214,"o":12.505,"t":"2026-10-21T17:25:00Z","v":17689,"vw":12.501343},{"c":12.485,"h":12.495,"l":12.485,"n":178,"o":12.495,"t":"2026-10-21T17:30:00Z","v":14897,"vw":12.49133},{"c":12.48,"h":12.485,"l":12.475,"n":212,"o":12.485,"t":"2026-10-21T17:35:00Z","v":14949,"vw":12.479677},{"c":12.515,"h":12.52,"l":12.485,"n":233,"o":12.485,"t":"2026-10-21T17:40:00Z","v":27441,"vw":12.499535},{"c":12.515,"h":12.515,"l":12.505,"n":214,"o":12.515,"t":"2026-10-21T17:45:00Z","v":24642,"vw":12.512593},{"c":12.53,"h":12.53,"l":12.51,"n":168,"o":12.52,"t":"2026-10-21T17:50:00Z","v":20959,"vw":12.51808},{"c":12.515,"h":12.535,"l":12.514,"n":242,"o":12.525,"t":"2026-10-21T17:55:00Z","v":25514,"vw":12.52322},{"c":12.51,"h":12.52,"l":12.505,"n":188,"o":12.51,"t":"2026-10-21T18:00:00Z","v":15561,"vw":12.511684},{"c":12.495,"h":12.515,"l":12.495,"n":287,"o":12.515,"t":"2026-10-21T18:05:00Z","v":38659,"vw":12.503879},{"c":12.49,"h":12.505,"l":12.49,"n":275,"o":12.495,"t":"2026-10-21T18:10:00Z","v":25762,"vw":12.497001},{"c":12.515,"h":12.525,"l":12.485,"n":464,"o":12.485,"t":"2026-10-21T18:15:00Z","v":95128,"vw":12.506313},{"c":12.515,"h":12.525,"l":12.51,"n":415,"o":12.515,"t":"2026-10-21T18:20:00Z","v":77020,"vw":12.515477},{"c":12.515,"h":12.535,"l":12.51,"n":528,"o":12.51,"t":"2026-10-21T18:25:00Z","v":105660,"vw":12.524945},{"c":12.525,"h":12.525,"l":12.51,"n":197,"o":12.51,"t":"2026-10-21T18:30:00Z","v":22516,"vw":12.517668},{"c":12.515,"h":12.53,"l":12.51,"n":247,"o":12.52,"t":"2026-10-21T18:35:00Z","v":28717,"vw":12.522668},{"c":12.495,"h":12.515,"l":12.495,"n":245,"o":12.51,"t":"2026-10-21T18:40:00Z","v":18002,"vw":12.500793},{"c":12.465,"h":12.5,"l":12.465,"n":329,"o":12.49,"t":"2026-10-21T18:45:00Z","v":45033,"vw":12.485304},{"c":12.485,"h":12.49,"l":12.465,"n":289,"o":12.465,"t":"2026-10-21T18:50:00Z","v":36229,"vw":12.479147},{"c":12.475,"h":12.485,"l":12.47,"n":281,"o":12.485,"t":"2026-10-21T18:55:00Z","v":37047,"vw":12.479228},{"c":12.465,"h":12.475,"l":12.44,"n":413,"o":12.475,"t":"2026-10-21T19:00:00Z","v":90864,"vw":12.453797},{"c":12.45,"h":12.465,"l":12.45,"n":255,"o":12.465,"t":"2026-10-21T19:05:00Z","v":22600,"vw":12.458543},{"c":12.4401,"h":12.45,"l":12.425,"n":358,"o":12.45,"t":"2026-10-21T19:10:00Z","v":31950,"vw":12.432703},{"c":12.455,"h":12.46,"l":12.445,"n":246,"o":12.445,"t":"2026-10-21T19:15:00Z","v":19515,"vw":12.449391},{"c":12.445,"h":12.465,"l":12.4412,"n":393,"o":12.45,"t":"2026-10-21T19:20:00Z","v":49818,"vw":12.450829},{"c":12.46,"h":12.465,"l":12.441,"n":455,"o":12.445,"t":"2026-10-21T19:25:00Z","v":55992,"vw":12.454482},{"c":12.465,"h":12.475,"l":12.455,"n":469,"o":12.46,"t":"2026-10-21T19:30:00Z","v":79472,"vw":12.464747},{"c":12.475,"h":12.485,"l":12.465,"n":467,"o":12.465,"t":"2026-10-21T19:35:00Z","v":54767,"vw":12.473054},{"c":12.475,"h":12.48,"l":12.47,"n":398,"o":12.475,"t":"2026-10-21T19:40:00Z","v":28907,"vw":12.474755},{"c":12.495,"h":12.515,"l":12.47,"n":708,"o":12.475,"t":"2026-10-21T19:45:00Z","v":133440,"vw":12.493792},{"c":12.475,"h":12.4975,"l":12.475,"n":656,"o":12.495,"t":"2026-10-21T19:50:00Z","v":115303,"vw":12.481811},{"c":12.48,"h":12.485,"l":12.455,"n":2357,"o":12.475,"t":"2026-10-21T19:55:00Z","v":381322,"vw":12.467504},{"c":12.47,"h":12.47,"l":12.47,"n":18,"o":12.47,"t":"2026-10-21T20:00:00Z","v":560346,"vw":12.47},{"c":11.96,"h":12.39,"l":11.96,"n":291,"o":12.32,"t":"2026-10-21T21:00:00Z","v":49243,"vw":12.232941},{"c":12.11,"h":12.11,"l":12.11,"n":3,"o":12.11,"t":"2026-10-21T21:20:00Z","v":1200,"vw":12.11},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-21T21:30:00Z","v":540,"vw":12.24},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-21T21:45:00Z","v":100,"vw":12.11},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-22T08:00:00Z","v":687,"vw":12.37},{"c":12.38,"h":12.44,"l":12.33,"n":8,"o":12.38,"t":"2026-10-22T08:20:00Z","v":2575,"vw":12.390773},{"c":12.19,"h":12.35,"l":12.19,"n":57,"o":12.35,"t":"2026-10-22T11:20:00Z","v":5658,"vw":12.236942},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-22T11:25:00Z","v":1000,"vw":12.19},{"c":12.19,"h":12.2,"l":12.19,"n":4,"o":12.19,"t":"2026-10-22T11:30:00Z","v":2080,"vw":12.192644},{"c":12.15,"h":12.15,"l":12.11,"n":5,"o":12.12,"t":"2026-10-22T11:35:00Z","v":2080,"vw":12.135577},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-22T12:05:00Z","v":400,"vw":12.13},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-22T12:45:00Z","v":100,"vw":12.12},{"c":12.24,"h":12.47,"l":12.11,"n":283,"o":12.11,"t":"2026-10-22T13:00:00Z","v":44327,"vw":12.246691},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-22T13:05:00Z","v":271,"vw":12.18},{"c":12.03,"h":12.09,"l":12,"n":25,"o":12.07,"t":"2026-10-22T13:10:00Z","v":5199,"vw":12.047219},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-10-22T13:15:00Z","v":350,"vw":12},{"c":11.96,"h":12.01,"l":11.96,"n":26,"o":12.01,"t":"2026-10-22T13:20:00Z","v":3885,"vw":11.980715},{"c":11.82,"h":11.99,"l":11.82,"n":67,"o":11.95,"t":"2026-10-22T13:25:00Z","v":11940,"vw":11.889015},{"c":11.95,"h":12.005,"l":11.79,"n":1113,"o":11.81,"t":"2026-10-22T13:30:00Z","v":259515,"vw":11.862568},{"c":11.97,"h":12.01,"l":11.93,"n":685,"o":11.95,"t":"2026-10-22T13:35:00Z","v":84601,"vw":11.972986},{"c":12.075,"h":12.1,"l":11.98,"n":508,"o":11.98,"t":"2026-10-22T13:40:00Z","v":54433,"vw":12.064123},{"c":12.06,"h":12.11,"l":12.05,"n":600,"o":12.07,"t":"2026-10-22T13:45:00Z","v":69241,"vw":12.085685},{"c":11.965,"h":12.105,"l":11.965,"n":924,"o":12.0501,"t":"2026-10-22T13:50:00Z","v":205352,"vw":12.021829},{"c":11.94,"h":11.98,"l":11.94,"n":1217,"o":11.96,"t":"2026-10-22T13:55:00Z","v":223830,"vw":11.958666},{"c":11.8991,"h":11.945,"l":11.885,"n":435,"o":11.94,"t":"2026-10-22T14:00:00Z","v":44329,"vw":11.903617},{"c":12.025,"h":12.035,"l":11.895,"n":1722,"o":11.895,"t":"2026-10-22T14:05:00Z","v":301362,"vw":11.97232},{"c":12.045,"h":12.065,"l":12.025,"n":936,"o":12.025,"t":"2026-10-22T14:10:00Z","v":107843,"vw":12.047121},{"c":12.085,"h":12.095,"l":12.035,"n":1443,"o":12.05,"t":"2026-10-22T14:15:00Z","v":271691,"vw":12.056989},{"c":12.095,"h":12.105,"l":12.065,"n":655,"o":12.085,"t":"2026-10-22T14:20:00Z","v":86478,"vw":12.090865},{"c":12.135,"h":12.165,"l":12.07,"n":1014,"o":12.095,"t":"2026-10-22T14:25:00Z","v":256410,"vw":12.091835},{"c":12.085,"h":12.15,"l":12.085,"n":263,"o":12.135,"t":"2026-10-22T14:30:00Z","v":29632,"vw":12.112712},{"c":12.08,"h":12.095,"l":12.0723,"n":443,"o":12.08,"t":"2026-10-22T14:35:00Z","v":61451,"vw":12.085062},{"c":12.035,"h":12.09,"l":12.02,"n":448,"o":12.085,"t":"2026-10-22T14:40:00Z","v":65888,"vw":12.055472},{"c":12.09,"h":12.095,"l":12.035,"n":481,"o":12.035,"t":"2026-10-22T14:45:00Z","v":72342,"vw":12.069217},{"c":12.16,"h":12.17,"l":12.09,"n":408,"o":12.09,"t":"2026-10-22T14:50:00Z","v":59864,"vw":12.119246},{"c":12.145,"h":12.18,"l":12.135,"n":335,"o":12.17,"t":"2026-10-22T14:55:00Z","v":41301,"vw":12.157336},{"c":12.165,"h":12.17,"l":12.125,"n":582,"o":12.15,"t":"2026-10-22T15:00:00Z","v":95681,"vw":12.151203},{"c":12.25,"h":12.25,"l":12.165,"n":438,"o":12.165,"t":"2026-10-22T15:05:00Z","v":66814,"vw":12.217449},{"c":12.24,"h":12.27,"l":12.24,"n":420,"o":12.245,"t":"2026-10-22T15:10:00Z","v":45949,"vw":12.253896},{"c":12.205,"h":12.245,"l":12.2,"n":438,"o":12.245,"t":"2026-10-22T15:15:00Z","v":46454,"vw":12.222916},{"c":12.215,"h":12.22,"l":12.18,"n":448,"o":12.2,"t":"2026-10-22T15:20:00Z","v":43624,"vw":12.200627},{"c":12.225,"h":12.235,"l":12.215,"n":430,"o":12.215,"t":"2026-10-22T15:25:00Z","v":49089,"vw":12.225308},{"c":12.225,"h":12.225,"l":12.205,"n":417,"o":12.22,"t":"2026-10-22T15:30:00Z","v":44568,"vw":12.217839},{"c":12.22,"h":12.23,"l":12.2,"n":350,"o":12.225,"t":"2026-10-22T15:35:00Z","v":43292,"vw":12.218794},{"c":12.225,"h":12.245,"l":12.21,"n":479,"o":12.225,"t":"2026-10-22T15:40:00Z","v":62800,"vw":12.223419},{"c":12.225,"h":12.23,"l":12.205,"n":462,"o":12.225,"t":"2026-10-22T15:45:00Z","v":59902,"vw":12.223856},{"c":12.24,"h":12.26,"l":12.225,"n":581,"o":12.225,"t":"2026-10-22T15:50:00Z","v":87441,"vw":12.240946},{"c":12.245,"h":12.27,"l":12.24,"n":483,"o":12.245,"t":"2026-10-22T15:55:00Z","v":65606,"vw":12.257066},{"c":12.23,"h":12.265,"l":12.22,"n":400,"o":12.245,"t":"2026-10-22T16:00:00Z","v":42745,"vw":12.251775},{"c":12.225,"h":12.23,"l":12.21,"n":368,"o":12.225,"t":"2026-10-22T16:05:00Z","v":44786,"vw":12.223962},{"c":12.225,"h":12.23,"l":12.215,"n":366,"o":12.225,"t":"2026-10-22T16:10:00Z","v":42896,"vw":12.224562},{"c":12.24,"h":12.25,"l":12.23,"n":303,"o":12.23,"t":"2026-10-22T16:15:00Z","v":61476,"vw":12.239828},{"c":12.235,"h":12.255,"l":12.235,"n":292,"o":12.235,"t":"2026-10-22T16:20:00Z","v":38842,"vw":12.243231},{"c":12.235,"h":12.245,"l":12.23,"n":320,"o":12.24,"t":"2026-10-22T16:25:00Z","v":37064,"vw":12.240108},{"c":12.27,"h":12.28,"l":12.235,"n":340,"o":12.2387,"t":"2026-10-22T16:30:00Z","v":39205,"vw":12.265506},{"c":12.245,"h":12.265,"l":12.24,"n":361,"o":12.265,"t":"2026-10-22T16:35:00Z","v":26228,"vw":12.255357},{"c":12.275,"h":12.28,"l":12.235,"n":489,"o":12.245,"t":"2026-10-22T16:40:00Z","v":54185,"vw":12.256969},{"c":12.3,"h":12.305,"l":12.274,"n":382,"o":12.28,"t":"2026-10-22T16:45:00Z","v":45299,"vw":12.287173},{"c":12.2685,"h":12.305,"l":12.265,"n":435,"o":12.3,"t":"2026-10-22T16:50:00Z","v":39870,"vw":12.290606},{"c":12.28,"h":12.285,"l":12.27,"n":450,"o":12.27,"t":"2026-10-22T16:55:00Z","v":82917,"vw":12.27394},{"c":12.235,"h":12.275,"l":12.22,"n":479,"o":12.275,"t":"2026-10-22T17:00:00Z","v":47479,"vw":12.259213},{"c":12.215,"h":12.24,"l":12.215,"n":372,"o":12.235,"t":"2026-10-22T17:05:00Z","v":32063,"vw":12.228299},{"c":12.235,"h":12.235,"l":12.21,"n":438,"o":12.215,"t":"2026-10-22T17:10:00Z","v":91106,"vw":12.216321},{"c":12.24,"h":12.2458,"l":12.23,"n":398,"o":12.235,"t":"2026-10-22T17:15:00Z","v":41327,"vw":12.240292},{"c":12.235,"h":12.245,"l":12.23,"n":342,"o":12.235,"t":"2026-10-22T17:20:00Z","v":35887,"vw":12.240397},{"c":12.265,"h":12.265,"l":12.235,"n":279,"o":12.235,"t":"2026-10-22T17:25:00Z","v":35440,"vw":12.252149},{"c":12.275,"h":12.28,"l":12.255,"n":360,"o":12.265,"t":"2026-10-22T17:30:00Z","v":37023,"vw":12.266318},{"c":12.265,"h":12.285,"l":12.265,"n":370,"o":12.275,"t":"2026-10-22T17:35:00Z","v":38640,"vw":12.278567},{"c":12.275,"h":12.29,"l":12.265,"n":351,"o":12.265,"t":"2026-10-22T17:40:00Z","v":47516,"vw":12.280402},{"c":12.29,"h":12.29,"l":12.275,"n":395,"o":12.28,"t":"2026-10-22T17:45:00Z","v":44194,"vw":12.2821},{"c":12.315,"h":12.315,"l":12.285,"n":356,"o":12.285,"t":"2026-10-22T17:50:00Z","v":32963,"vw":12.297812},{"c":12.37,"h":12.37,"l":12.305,"n":813,"o":12.31,"t":"2026-10-22T17:55:00Z","v":134392,"vw":12.319701},{"c":12.375,"h":12.4,"l":12.365,"n":552,"o":12.365,"t":"2026-10-22T18:00:00Z","v":75769,"vw":12.383229},{"c":12.355,"h":12.375,"l":12.35,"n":457,"o":12.37,"t":"2026-10-22T18:05:00Z","v":59094,"vw":12.359903},{"c":12.315,"h":12.355,"l":12.315,"n":570,"o":12.355,"t":"2026-10-22T18:10:00Z","v":94146,"vw":12.338033},{"c":12.295,"h":12.325,"l":12.295,"n":545,"o":12.32,"t":"2026-10-22T18:15:00Z","v":84647,"vw":12.311847},{"c":12.285,"h":12.3,"l":12.28,"n":342,"o":12.295,"t":"2026-10-22T18:20:00Z","v":32454,"vw":12.291954},{"c":12.325,"h":12.325,"l":12.2842,"n":521,"o":12.285,"t":"2026-10-22T18:25:00Z","v":81128,"vw":12.303079},{"c":12.325,"h":12.34,"l":12.315,"n":494,"o":12.3291,"t":"2026-10-22T18:30:00Z","v":55023,"vw":12.3281},{"c":12.335,"h":12.335,"l":12.305,"n":464,"o":12.325,"t":"2026-10-22T18:35:00Z","v":39642,"vw":12.318079},{"c":12.35,"h":12.35,"l":12.325,"n":392,"o":12.335,"t":"2026-10-22T18:40:00Z","v":39350,"vw":12.335187},{"c":12.365,"h":12.37,"l":12.35,"n":460,"o":12.35,"t":"2026-10-22T18:45:00Z","v":55524,"vw":12.360803},{"c":12.35,"h":12.375,"l":12.35,"n":456,"o":12.365,"t":"2026-10-22T18:50:00Z","v":51267,"vw":12.361287},{"c":12.365,"h":12.37,"l":12.345,"n":585,"o":12.355,"t":"2026-10-22T18:55:00Z","v":74123,"vw":12.35675},{"c":12.38,"h":12.39,"l":12.365,"n":612,"o":12.365,"t":"2026-10-22T19:00:00Z","v":63262,"vw":12.379228},{"c":12.375,"h":12.39,"l":12.37,"n":508,"o":12.38,"t":"2026-10-22T19:05:00Z","v":81890,"vw":12.381525},{"c":12.34,"h":12.375,"l":12.34,"n":755,"o":12.375,"t":"2026-10-22T19:10:00Z","v":109138,"vw":12.359851},{"c":12.365,"h":12.37,"l":12.34,"n":647,"o":12.355,"t":"2026-10-22T19:15:00Z","v":112043,"vw":12.355956},{"c":12.365,"h":12.375,"l":12.35,"n":744,"o":12.365,"t":"2026-10-22T19:20:00Z","v":99400,"vw":12.364853},{"c":12.35,"h":12.365,"l":12.34,"n":749,"o":12.365,"t":"2026-10-22T19:25:00Z","v":92445,"vw":12.351739},{"c":12.375,"h":12.38,"l":12.33,"n":1067,"o":12.345,"t":"2026-10-22T19:30:00Z","v":142045,"vw":12.3532},{"c":12.4,"h":12.41,"l":12.37,"n":877,"o":12.375,"t":"2026-10-22T19:35:00Z","v":120712,"vw":12.384484},{"c":12.4,"h":12.41,"l":12.38,"n":1045,"o":12.405,"t":"2026-10-22T19:40:00Z","v":135165,"vw":12.395113},{"c":12.37,"h":12.4,"l":12.36,"n":766,"o":12.395,"t":"2026-10-22T19:45:00Z","v":96914,"vw":12.376231},{"c":12.375,"h":12.395,"l":12.355,"n":1169,"o":12.365,"t":"2026-10-22T19:50:00Z","v":177884,"vw":12.371129},{"c":12.37,"h":12.4,"l":12.37,"n":3140,"o":12.37,"t":"2026-10-22T19:55:00Z","v":581626,"vw":12.386251},{"c":12.37,"h":12.373,"l":12.37,"n":33,"o":12.373,"t":"2026-10-22T20:00:00Z","v":850430,"vw":12.370005},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-22T21:35:00Z","v":250,"vw":12.13},{"c":12.47,"h":12.47,"l":12.47,"n":25,"o":12.47,"t":"2026-10-22T23:00:00Z","v":2002,"vw":12.47}],"history":[{"c":13.87,"h":14.58,"l":13.55,"n":41201,"o":13.65,"t":"2025-06-13T04:00:00Z","v":11952563,"vw":13.953005},{"c":14.5,"h":14.69,"l":14.05,"n":39875,"o":14.37,"t":"2025-06-16T04:00:00Z","v":14243665,"vw":14.319427},{"c":14,"h":14.66,"l":13.775,"n":46986,"o":14.37,"t":"2025-06-17T04:00:00Z","v":10705513,"vw":14.076032},{"c":13.66,"h":14.01,"l":13.57,"n":27058,"o":13.9,"t":"2025-06-18T04:00:00Z","v":8262559,"vw":13.799667},{"c":13.58,"h":13.79,"l":13.38,"n":18340,"o":13.755,"t":"2025-06-20T04:00:00Z","v":4103489,"vw":13.529297},{"c":13.4,"h":13.91,"l":13.02,"n":40183,"o":13.4,"t":"2025-06-23T04:00:00Z","v":4682649,"vw":13.289805},{"c":13.81,"h":13.83,"l":13.35,"n":26944,"o":13.38,"t":"2025-06-24T04:00:00Z","v":6370709,"vw":13.527198},{"c":13.87,"h":13.9,"l":13.405,"n":38551,"o":13.61,"t":"2025-06-25T04:00:00Z","v":6528184,"vw":13.66989},{"c":14.76,"h":14.78,"l":13.85,"n":62036,"o":13.86,"t":"2025-06-26T04:00:00Z","v":8674937,"vw":14.389258},{"c":14.75,"h":15.115,"l":14.54,"n":28268,"o":14.605,"t":"2025-06-27T04:00:00Z","v":4483651,"vw":14.767343},{"c":14.61,"h":14.95,"l":14.48,"n":31948,"o":14.83,"t":"2025-06-30T04:00:00Z","v":11751641,"vw":14.71003},{"c":14.21,"h":14.52,"l":13.9,"n":36105,"o":14.33,"t":"2025-07-01T04:00:00Z","v":4080283,"vw":14.127724},{"c":13.92,"h":14.19,"l":13.81,"n":31430,"o":14.05,"t":"2025-07-02T04:00:00Z","v":3558696,"vw":13.944603},{"c":14.18,"h":14.19,"l":13.75,"n":23134,"o":13.76,"t":"2025-07-03T04:00:00Z","v":3379005,"vw":13.929875},{"c":13.77,"h":14.14,"l":13.63,"n":39207,"o":14.05,"t":"2025-07-07T04:00:00Z","v":6296560,"vw":13.833752},{"c":13.46,"h":13.79,"l":13.305,"n":40830,"o":13.6,"t":"2025-07-08T04:00:00Z","v":7338870,"vw":13.430914},{"c":13.21,"h":13.52,"l":13.13,"n":44875,"o":13.4,"t":"2025-07-09T04:00:00Z","v":7207956,"vw":13.290091},{"c":13.33,"h":13.52,"l":12.83,"n":33329,"o":12.86,"t":"2025-07-10T04:00:00Z","v":7386877,"vw":13.252413},{"c":13.56,"h":13.57,"l":13.2,"n":20859,"o":13.29,"t":"2025-07-11T04:00:00Z","v":4422918,"vw":13.442851},{"c":13.03,"h":13.52,"l":13,"n":18231,"o":13.44,"t":"2025-07-14T04:00:00Z","v":2635834,"vw":13.190848},{"c":12.98,"h":13.23,"l":12.87,"n":22203,"o":13.05,"t":"2025-07-15T04:00:00Z","v":3560081,"vw":12.988674},{"c":13.47,"h":13.485,"l":12.88,"n":24494,"o":12.88,"t":"2025-07-16T04:00:00Z","v":3120963,"vw":13.262567},{"c":13.52,"h":13.65,"l":13.36,"n":15878,"o":13.37,"t":"2025-07-17T04:00:00Z","v":2578982,"vw":13.489455},{"c":13.19,"h":13.64,"l":13.18,"n":22906,"o":13.5,"t":"2025-07-18T04:00:00Z","v":2767295,"vw":13.329589},{"c":13.05,"h":13.34,"l":13.03,"n":20671,"o":13.23,"t":"2025-07-21T04:00:00Z","v":2880622,"vw":13.162511},{"c":13.19,"h":13.41,"l":13.16,"n":17984,"o":13.17,"t":"2025-07-22T04:00:00Z","v":2836203,"vw":13.263498},{"c":13.44,"h":13.44,"l":13.1,"n":22949,"o":13.28,"t":"2025-07-23T04:00:00Z","v":4696507,"vw":13.344562},{"c":13.32,"h":13.48,"l":13.18,"n":20305,"o":13.2,"t":"2025-07-24T04:00:00Z","v":3434174,"vw":13.371694},{"c":13.38,"h":13.4,"l":13.26,"n":14587,"o":13.35,"t":"2025-07-25T04:00:00Z","v":2283486,"vw":13.342354},{"c":13.47,"h":13.8,"l":13.34,"n":23196,"o":13.38,"t":"2025-07-28T04:00:00Z","v":3946470,"vw":13.572543},{"c":13.56,"h":13.625,"l":13.48,"n":14771,"o":13.55,"t":"2025-07-29T04:00:00Z","v":2539074,"vw":13.557578},{"c":13.4,"h":13.62,"l":13.3,"n":24178,"o":13.43,"t":"2025-07-30T04:00:00Z","v":3199596,"vw":13.432132},{"c":13.8,"h":13.86,"l":13.37,"n":29769,"o":13.4,"t":"2025-07-31T04:00:00Z","v":5023829,"vw":13.700313},{"c":13.73,"h":13.9594,"l":13.7,"n":21938,"o":13.92,"t":"2025-08-01T04:00:00Z","v":3418585,"vw":13.783919},{"c":13.93,"h":14.03,"l":13.8,"n":14270,"o":13.89,"t":"2025-08-04T04:00:00Z","v":2605915,"vw":13.930419},{"c":13.92,"h":14.11,"l":13.835,"n":18823,"o":13.93,"t":"2025-08-05T04:00:00Z","v":2490409,"vw":13.917348},{"c":13.82,"h":14.11,"l":13.79,"n":17963,"o":14.01,"t":"2025-08-06T04:00:00Z","v":3042941,"vw":13.898096},{"c":14.04,"h":14.135,"l":13.85,"n":17305,"o":14.03,"t":"2025-08-07T04:00:00Z","v":2610851,"vw":14.044679},{"c":14.29,"h":14.3,"l":14.02,"n":30392,"o":14.09,"t":"2025-08-08T04:00:00Z","v":4354533,"vw":14.205544},{"c":14.14,"h":14.25,"l":14.02,"n":23838,"o":14.22,"t":"2025-08-11T04:00:00Z","v":3504686,"vw":14.115348},{"c":14.38,"h":14.49,"l":13.54,"n":27757,"o":14.3,"t":"2025-08-12T04:00:00Z","v":4499535,"vw":14.330384},{"c":14.55,"h":14.58,"l":14.15,"n":35624,"o":14.35,"t":"2025-08-13T04:00:00Z","v":4085492,"vw":14.399245},{"c":13.89,"h":14.26,"l":13.655,"n":51376,"o":14.02,"t":"2025-08-14T04:00:00Z","v":8107506,"vw":13.906641},{"c":14.3,"h":14.415,"l":13.86,"n":30857,"o":14.02,"t":"2025-08-15T04:00:00Z","v":4496712,"vw":14.248418},{"c":14.95,"h":15.18,"l":14.5,"n":51167,"o":14.55,"t":"2025-08-18T04:00:00Z","v":9743845,"vw":14.960134},{"c":15.09,"h":15.23,"l":15.03,"n":38094,"o":15.07,"t":"2025-08-19T04:00:00Z","v":6745084,"vw":15.126486},{"c":15.07,"h":15.4,"l":15.005,"n":36280,"o":15.33,"t":"2025-08-20T04:00:00Z","v":7561380,"vw":15.128716},{"c":15.34,"h":15.39,"l":14.99,"n":39016,"o":15.08,"t":"2025-08-21T04:00:00Z","v":6821131,"vw":15.238679},{"c":15.37,"h":15.49,"l":15.27,"n":40395,"o":15.44,"t":"2025-08-22T04:00:00Z","v":5040223,"vw":15.364235},{"c":15.65,"h":15.72,"l":15.33,"n":60429,"o":15.37,"t":"2025-08-25T04:00:00Z","v":8444497,"vw":15.592449},{"c":15.99,"h":15.99,"l":15.535,"n":51958,"o":15.55,"t":"2025-08-26T04:00:00Z","v":11343616,"vw":15.846066},{"c":16.53,"h":17.8,"l":16.05,"n":54190,"o":16.13,"t":"2025-08-27T04:00:00Z","v":9469476,"vw":16.316409},{"c":16.33,"h":16.55,"l":16.255,"n":38561,"o":16.51,"t":"2025-08-28T04:00:00Z","v":6473228,"vw":16.400962},{"c":16.21,"h":16.75,"l":16.165,"n":39407,"o":16.62,"t":"2025-08-29T04:00:00Z","v":7085817,"vw":16.273412},{"c":16.11,"h":16.205,"l":15.9,"n":30455,"o":15.9,"t":"2025-09-02T04:00:00Z","v":4650854,"vw":16.085561},{"c":15.93,"h":16.2,"l":15.93,"n":27459,"o":16.13,"t":"2025-09-03T04:00:00Z","v":4599536,"vw":16.033446},{"c":15.86,"h":16.02,"l":15.75,"n":26053,"o":15.93,"t":"2025-09-04T04:00:00Z","v":6173797,"vw":15.858365},{"c":16.07,"h":16.13,"l":15.88,"n":27294,"o":16.08,"t":"2025-09-05T04:00:00Z","v":4609989,"vw":16.016778},{"c":15.71,"h":16.09,"l":15.57,"n":30997,"o":16.04,"t":"2025-09-08T04:00:00Z","v":6670843,"vw":15.708715},{"c":15.58,"h":15.65,"l":15.49,"n":31788,"o":15.58,"t":"2025-09-09T04:00:00Z","v":4674627,"vw":15.582666},{"c":15.71,"h":15.77,"l":15.54,"n":25627,"o":15.66,"t":"2025-09-10T04:00:00Z","v":5066940,"vw":15.676683},{"c":15.86,"h":15.94,"l":15.67,"n":33316,"o":15.69,"t":"2025-09-11T04:00:00Z","v":5511964,"vw":15.877828},{"c":15.78,"h":15.905,"l":15.72,"n":22678,"o":15.82,"t":"2025-09-12T04:00:00Z","v":4082996,"vw":15.829925},{"c":15.83,"h":15.89,"l":15.72,"n":18893,"o":15.75,"t":"2025-09-15T04:00:00Z","v":3692886,"vw":15.840814},{"c":15.74,"h":15.9556,"l":15.675,"n":25183,"o":15.87,"t":"2025-09-16T04:00:00Z","v":4070797,"vw":15.737712},{"c":15.6,"h":15.84,"l":15.59,"n":24023,"o":15.73,"t":"2025-09-17T04:00:00Z","v":4037417,"vw":15.690223},{"c":15.52,"h":15.92,"l":15.515,"n":30972,"o":15.53,"t":"2025-09-18T04:00:00Z","v":5910267,"vw":15.678239},{"c":15.24,"h":15.59,"l":15.24,"n":33859,"o":15.49,"t":"2025-09-19T04:00:00Z","v":10325869,"vw":15.343284},{"c":15.3,"h":15.41,"l":15.19,"n":22582,"o":15.22,"t":"2025-09-22T04:00:00Z","v":4245878,"vw":15.281981},{"c":15.18,"h":15.375,"l":15.17,"n":25729,"o":15.24,"t":"2025-09-23T04:00:00Z","v":4330026,"vw":15.249897},{"c":15.13,"h":15.16,"l":14.93,"n":28089,"o":15.13,"t":"2025-09-24T04:00:00Z","v":5355169,"vw":15.08729},{"c":14.72,"h":15.135,"l":14.71,"n":24178,"o":15,"t":"2025-09-25T04:00:00Z","v":4708756,"vw":14.836749},{"c":14.63,"h":14.78,"l":14.6,"n":24525,"o":14.75,"t":"2025-09-26T04:00:00Z","v":4264621,"vw":14.661326},{"c":15.04,"h":15.1,"l":14.65,"n":26110,"o":14.66,"t":"2025-09-29T04:00:00Z","v":5734109,"vw":14.971421},{"c":14.93,"h":15.245,"l":14.9,"n":26827,"o":15.1,"t":"2025-09-30T04:00:00Z","v":5110068,"vw":14.9883},{"c":14.77,"h":14.95,"l":14.7,"n":31908,"o":14.95,"t":"2025-10-01T04:00:00Z","v":5385205,"vw":14.77815},{"c":14.7,"h":14.81,"l":14.61,"n":24688,"o":14.63,"t":"2025-10-02T04:00:00Z","v":4057981,"vw":14.711349},{"c":14.35,"h":14.64,"l":14.33,"n":27521,"o":14.52,"t":"2025-10-03T04:00:00Z","v":4997292,"vw":14.452607},{"c":13.57,"h":14.39,"l":13.55,"n":63376,"o":14.33,"t":"2025-10-06T04:00:00Z","v":17524866,"vw":13.759917},{"c":13.25,"h":13.57,"l":13.16,"n":54505,"o":13.5,"t":"2025-10-07T04:00:00Z","v":10290099,"vw":13.276228},{"c":12.85,"h":13.27,"l":12.75,"n":44343,"o":13.25,"t":"2025-10-08T04:00:00Z","v":7955350,"vw":12.867581},{"c":12.64,"h":12.85,"l":12.58,"n":25837,"o":12.79,"t":"2025-10-09T04:00:00Z","v":4846351,"vw":12.664177},{"c":12.64,"h":12.665,"l":12.41,"n":37619,"o":12.52,"t":"2025-10-10T04:00:00Z","v":6277700,"vw":12.558875},{"c":12.53,"h":12.66,"l":12.37,"n":33874,"o":12.63,"t":"2025-10-13T04:00:00Z","v":7169523,"vw":12.520325},{"c":12.76,"h":12.91,"l":12.38,"n":34893,"o":12.4,"t":"2025-10-14T04:00:00Z","v":6795189,"vw":12.713098},{"c":12.81,"h":13.05,"l":12.76,"n":26888,"o":12.8,"t":"2025-10-15T04:00:00Z","v":5543378,"vw":12.87514},{"c":12.73,"h":12.92,"l":12.64,"n":35471,"o":12.65,"t":"2025-10-16T04:00:00Z","v":6052138,"vw":12.761825},{"c":13.03,"h":13.085,"l":12.62,"n":30047,"o":12.67,"t":"2025-10-17T04:00:00Z","v":6768897,"vw":12.952636},{"c":13.08,"h":13.13,"l":12.935,"n":23904,"o":13.07,"t":"2025-10-20T04:00:00Z","v":4816157,"vw":13.058964},{"c":12.86,"h":13.07,"l":12.72,"n":24754,"o":13.01,"t":"2025-10-21T04:00:00Z","v":5492760,"vw":12.834505},{"c":13.1,"h":13.13,"l":12.71,"n":28348,"o":12.74,"t":"2025-10-22T04:00:00Z","v":6561518,"vw":13.020586},{"c":12.9,"h":13.3,"l":12.82,"n":23093,"o":13.12,"t":"2025-10-23T04:00:00Z","v":4318755,"vw":12.971164},{"c":12.69,"h":13.035,"l":12.68,"n":23299,"o":12.87,"t":"2025-10-24T04:00:00Z","v":4827722,"vw":12.775742},{"c":12.9,"h":13.04,"l":12.82,"n":29819,"o":12.82,"t":"2025-10-27T04:00:00Z","v":5422326,"vw":12.935367},{"c":13.21,"h":13.395,"l":12.97,"n":27913,"o":12.99,"t":"2025-10-28T04:00:00Z","v":7095610,"vw":13.248091},{"c":13.02,"h":13.315,"l":12.9,"n":28934,"o":13.27,"t":"2025-10-29T04:00:00Z","v":7112667,"vw":13.044508},{"c":13.05,"h":13.245,"l":12.95,"n":27636,"o":12.99,"t":"2025-10-30T04:00:00Z","v":5425502,"vw":13.137269},{"c":13.21,"h":13.275,"l":13.04,"n":23773,"o":13.12,"t":"2025-10-31T04:00:00Z","v":5160846,"vw":13.176409},{"c":13.43,"h":13.5,"l":13.255,"n":29294,"o":13.3,"t":"2025-11-03T05:00:00Z","v":6725579,"vw":13.393611},{"c":13.39,"h":13.49,"l":13.3,"n":24272,"o":13.4,"t":"2025-11-04T05:00:00Z","v":6320614,"vw":13.394359},{"c":13.53,"h":13.66,"l":13.42,"n":25433,"o":13.5,"t":"2025-11-05T05:00:00Z","v":4784952,"vw":13.527537},{"c":13.46,"h":13.61,"l":13.395,"n":25807,"o":13.56,"t":"2025-11-06T05:00:00Z","v":4695914,"vw":13.48815},{"c":12.97,"h":13.57,"l":12.62,"n":45368,"o":13.57,"t":"2025-11-07T05:00:00Z","v":9950537,"vw":13.113933},{"c":13.1,"h":13.43,"l":13.035,"n":32249,"o":13.34,"t":"2025-11-10T05:00:00Z","v":6942839,"vw":13.155557},{"c":13.24,"h":13.36,"l":13.18,"n":18988,"o":13.31,"t":"2025-11-11T05:00:00Z","v":4896801,"vw":13.24337},{"c":13.16,"h":13.32,"l":13.13,"n":28834,"o":13.19,"t":"2025-11-12T05:00:00Z","v":4633453,"vw":13.22587},{"c":13.14,"h":13.425,"l":13.09,"n":27660,"o":13.2,"t":"2025-11-13T05:00:00Z","v":7250153,"vw":13.236604},{"c":13.26,"h":13.54,"l":12.97,"n":51014,"o":13.11,"t":"2025-11-14T05:00:00Z","v":8708788,"vw":13.246642},{"c":13.86,"h":13.98,"l":13.4,"n":46333,"o":13.42,"t":"2025-11-17T05:00:00Z","v":10426962,"vw":13.794535},{"c":13.8,"h":13.91,"l":13.67,"n":29136,"o":13.84,"t":"2025-11-18T05:00:00Z","v":5428912,"vw":13.792293},{"c":13.66,"h":13.78,"l":13.48,"n":23505,"o":13.78,"t":"2025-11-19T05:00:00Z","v":5411734,"vw":13.591002},{"c":13.63,"h":13.76,"l":13.51,"n":23998,"o":13.58,"t":"2025-11-20T05:00:00Z","v":3872182,"vw":13.646718},{"c":13.73,"h":13.86,"l":13.595,"n":24072,"o":13.7,"t":"2025-11-21T05:00:00Z","v":4842838,"vw":13.739853},{"c":14.3,"h":14.485,"l":13.91,"n":59661,"o":13.93,"t":"2025-11-24T05:00:00Z","v":16225203,"vw":14.330139},{"c":14.53,"h":14.64,"l":14.29,"n":35155,"o":14.31,"t":"2025-11-25T05:00:00Z","v":7750007,"vw":14.535387},{"c":14.72,"h":14.83,"l":14.675,"n":22406,"o":14.8,"t":"2025-11-26T05:00:00Z","v":3777708,"vw":14.750953},{"c":14.69,"h":14.765,"l":14.57,"n":11563,"o":14.65,"t":"2025-11-28T05:00:00Z","v":2066751,"vw":14.702813},{"c":14.87,"h":14.935,"l":14.69,"n":21254,"o":14.79,"t":"2025-12-01T05:00:00Z","v":5057062,"vw":14.873462},{"c":14.74,"h":15.07,"l":14.74,"n":25516,"o":15.07,"t":"2025-12-02T05:00:00Z","v":5302213,"vw":14.874657},{"c":14.76,"h":14.96,"l":14.75,"n":15748,"o":14.84,"t":"2025-12-03T05:00:00Z","v":3448691,"vw":14.800789},{"c":14.97,"h":15.16,"l":14.81,"n":24363,"o":14.99,"t":"2025-12-04T05:00:00Z","v":3927509,"vw":15.010947},{"c":14.35,"h":14.78,"l":14.145,"n":42243,"o":14.78,"t":"2025-12-05T05:00:00Z","v":7854918,"vw":14.357259},{"c":13.98,"h":14.53,"l":13.7,"n":44642,"o":14.46,"t":"2025-12-08T05:00:00Z","v":11193557,"vw":13.883902},{"c":13.86,"h":14.075,"l":13.72,"n":28064,"o":13.83,"t":"2025-12-09T05:00:00Z","v":5503020,"vw":13.937404},{"c":14.03,"h":14.065,"l":13.8,"n":20036,"o":13.85,"t":"2025-12-10T05:00:00Z","v":3377068,"vw":13.976571},{"c":14.15,"h":14.3,"l":14.07,"n":17427,"o":14.13,"t":"2025-12-11T05:00:00Z","v":3232524,"vw":14.184261},{"c":14.4,"h":14.435,"l":14.11,"n":23278,"o":14.18,"t":"2025-12-12T05:00:00Z","v":3411264,"vw":14.322615},{"c":14.23,"h":14.6,"l":14.22,"n":22191,"o":14.5,"t":"2025-12-15T05:00:00Z","v":3378298,"vw":14.315039},{"c":14.34,"h":14.38,"l":13.995,"n":26524,"o":14.16,"t":"2025-12-16T05:00:00Z","v":5267207,"vw":14.238652},{"c":14.12,"h":14.43,"l":14.055,"n":25245,"o":14.2,"t":"2025-12-17T05:00:00Z","v":4913120,"vw":14.155295},{"c":14.32,"h":14.41,"l":14.1359,"n":20553,"o":14.17,"t":"2025-12-18T05:00:00Z","v":3110153,"vw":14.328936},{"c":14.5,"h":14.52,"l":14.32,"n":15771,"o":14.35,"t":"2025-12-19T05:00:00Z","v":5104952,"vw":14.463867},{"c":14.47,"h":14.5,"l":14.14,"n":17968,"o":14.18,"t":"2025-12-22T05:00:00Z","v":3911239,"vw":14.432433},{"c":14.54,"h":14.605,"l":14.37,"n":16427,"o":14.49,"t":"2025-12-23T05:00:00Z","v":4312622,"vw":14.531797},{"c":14.55,"h":14.65,"l":14.46,"n":6226,"o":14.6,"t":"2025-12-24T05:00:00Z","v":760067,"vw":14.517502},{"c":14.56,"h":14.64,"l":14.52,"n":10266,"o":14.55,"t":"2025-12-26T05:00:00Z","v":1816802,"vw":14.565335},{"c":14.54,"h":14.55,"l":14.42,"n":15197,"o":14.46,"t":"2025-12-29T05:00:00Z","v":2544112,"vw":14.493886},{"c":14.49,"h":14.6,"l":14.41,"n":16674,"o":14.55,"t":"2025-12-30T05:00:00Z","v":3276159,"vw":14.467956},{"c":14.42,"h":14.5,"l":14.36,"n":15441,"o":14.47,"t":"2025-12-31T05:00:00Z","v":2476175,"vw":14.418245},{"c":14.18,"h":14.31,"l":14.1,"n":36046,"o":14.23,"t":"2026-01-02T05:00:00Z","v":8483355,"vw":14.197628},{"c":13.97,"h":14.285,"l":13.9,"n":25910,"o":14.08,"t":"2026-01-05T05:00:00Z","v":4510019,"vw":14.042718},{"c":13.46,"h":14.15,"l":13.44,"n":33460,"o":14.14,"t":"2026-01-06T05:00:00Z","v":8959824,"vw":13.622017},{"c":13.57,"h":13.74,"l":13.24,"n":32965,"o":13.57,"t":"2026-01-07T05:00:00Z","v":6341854,"vw":13.508831},{"c":13.74,"h":13.84,"l":13.46,"n":22494,"o":13.49,"t":"2026-01-08T05:00:00Z","v":6320682,"vw":13.671964},{"c":13.95,"h":14.005,"l":13.7,"n":15946,"o":13.8,"t":"2026-01-09T05:00:00Z","v":2546659,"vw":13.85927},{"c":14.31,"h":14.345,"l":13.835,"n":22036,"o":13.84,"t":"2026-01-12T05:00:00Z","v":4701360,"vw":14.218823},{"c":14.43,"h":14.67,"l":14.175,"n":26394,"o":14.26,"t":"2026-01-13T05:00:00Z","v":4729146,"vw":14.375409},{"c":14.73,"h":14.79,"l":14.42,"n":20997,"o":14.42,"t":"2026-01-14T05:00:00Z","v":3477621,"vw":14.708525},{"c":15.09,"h":15.1,"l":14.64,"n":19681,"o":14.7,"t":"2026-01-15T05:00:00Z","v":4039518,"vw":14.956888},{"c":14.67,"h":15.09,"l":14.53,"n":22410,"o":15.025,"t":"2026-01-16T05:00:00Z","v":3678240,"vw":14.678331},{"c":15.31,"h":15.41,"l":14.55,"n":31875,"o":14.61,"t":"2026-01-20T05:00:00Z","v":6004153,"vw":15.174294},{"c":15.26,"h":15.39,"l":15.14,"n":23472,"o":15.32,"t":"2026-01-21T05:00:00Z","v":4253090,"vw":15.242401},{"c":15.46,"h":15.67,"l":15.26,"n":26614,"o":15.28,"t":"2026-01-22T05:00:00Z","v":4036795,"vw":15.467304},{"c":15.63,"h":15.7,"l":15.32,"n":18567,"o":15.34,"t":"2026-01-23T05:00:00Z","v":2647557,"vw":15.52729},{"c":15.53,"h":15.705,"l":15.31,"n":27467,"o":15.5,"t":"2026-01-26T05:00:00Z","v":5013602,"vw":15.562614},{"c":15.6,"h":15.855,"l":15.515,"n":20947,"o":15.76,"t":"2026-01-27T05:00:00Z","v":3160301,"vw":15.65151},{"c":15.46,"h":15.69,"l":15.34,"n":32172,"o":15.63,"t":"2026-01-28T05:00:00Z","v":5170479,"vw":15.441287},{"c":15.71,"h":15.77,"l":15.46,"n":26613,"o":15.46,"t":"2026-01-29T05:00:00Z","v":4608769,"vw":15.663466},{"c":15.75,"h":15.77,"l":15.5,"n":26589,"o":15.6,"t":"2026-01-30T05:00:00Z","v":5444123,"vw":15.649098},{"c":15.72,"h":16.1,"l":15.62,"n":27337,"o":15.75,"t":"2026-02-02T05:00:00Z","v":5195980,"vw":15.854815},{"c":15.97,"h":16.14,"l":15.675,"n":36097,"o":16.1,"t":"2026-02-03T05:00:00Z","v":6194959,"vw":15.94756},{"c":15.86,"h":16.14,"l":15.78,"n":25490,"o":15.9,"t":"2026-02-04T05:00:00Z","v":4257436,"vw":15.933725},{"c":15.73,"h":16.07,"l":15.675,"n":25075,"o":16.03,"t":"2026-02-05T05:00:00Z","v":3534370,"vw":15.832705},{"c":15.82,"h":16.02,"l":15.58,"n":29869,"o":15.89,"t":"2026-02-06T05:00:00Z","v":4883651,"vw":15.784983},{"c":16.15,"h":16.26,"l":16.07,"n":22765,"o":16.12,"t":"2026-02-09T05:00:00Z","v":4017623,"vw":16.165667},{"c":16.15,"h":16.155,"l":15.96,"n":16548,"o":16.06,"t":"2026-02-10T05:00:00Z","v":2487012,"vw":16.087819},{"c":16.24,"h":16.34,"l":16.04,"n":21404,"o":16.34,"t":"2026-02-11T05:00:00Z","v":3569531,"vw":16.20891},{"c":15.82,"h":16.2,"l":15.705,"n":29121,"o":16.16,"t":"2026-02-12T05:00:00Z","v":3848882,"vw":15.89197},{"c":16,"h":16.07,"l":15.81,"n":17992,"o":15.84,"t":"2026-02-13T05:00:00Z","v":2530310,"vw":15.96478},{"c":16.13,"h":16.185,"l":15.725,"n":25529,"o":16.01,"t":"2026-02-17T05:00:00Z","v":3814781,"vw":15.995882},{"c":16.01,"h":16.275,"l":15.9,"n":28567,"o":16.01,"t":"2026-02-18T05:00:00Z","v":3798946,"vw":16.040327},{"c":16.18,"h":16.205,"l":16.005,"n":20506,"o":16.07,"t":"2026-02-19T05:00:00Z","v":2562841,"vw":16.12656},{"c":16.29,"h":16.315,"l":16.03,"n":14754,"o":16.11,"t":"2026-02-20T05:00:00Z","v":2382841,"vw":16.21694},{"c":16.14,"h":16.34,"l":16.045,"n":23090,"o":16.24,"t":"2026-02-23T05:00:00Z","v":2848832,"vw":16.161911},{"c":16.52,"h":16.53,"l":16.09,"n":23435,"o":16.1,"t":"2026-02-24T05:00:00Z","v":3147439,"vw":16.3849},{"c":16.41,"h":16.6,"l":16.05,"n":24011,"o":16.57,"t":"2026-02-25T05:00:00Z","v":3695862,"vw":16.304241},{"c":16.63,"h":16.64,"l":16.27,"n":21416,"o":16.4,"t":"2026-02-26T05:00:00Z","v":3853925,"vw":16.502906},{"c":16.89,"h":16.955,"l":16.53,"n":31803,"o":16.61,"t":"2026-02-27T05:00:00Z","v":6293699,"vw":16.808742},{"c":16.89,"h":16.935,"l":16.46,"n":30839,"o":16.71,"t":"2026-03-02T05:00:00Z","v":4403324,"vw":16.746553},{"c":16.18,"h":16.58,"l":15.97,"n":63652,"o":16.36,"t":"2026-03-03T05:00:00Z","v":9999225,"vw":16.214829},{"c":16.33,"h":16.47,"l":16.06,"n":33799,"o":16.37,"t":"2026-03-04T05:00:00Z","v":5073039,"vw":16.240454},{"c":15.65,"h":16.175,"l":15.465,"n":43230,"o":16.16,"t":"2026-03-05T05:00:00Z","v":8199313,"vw":15.714826},{"c":15.52,"h":15.57,"l":15.15,"n":34093,"o":15.42,"t":"2026-03-06T05:00:00Z","v":4774486,"vw":15.441676},{"c":15.62,"h":15.73,"l":15.28,"n":33580,"o":15.495,"t":"2026-03-09T04:00:00Z","v":4742981,"vw":15.43523},{"c":15.54,"h":15.86,"l":15.47,"n":33311,"o":15.64,"t":"2026-03-10T04:00:00Z","v":6176184,"vw":15.642251},{"c":15.21,"h":15.49,"l":15.08,"n":25414,"o":15.42,"t":"2026-03-11T04:00:00Z","v":3434850,"vw":15.216334},{"c":15.11,"h":15.355,"l":14.98,"n":26220,"o":15.05,"t":"2026-03-12T04:00:00Z","v":2773096,"vw":15.177071},{"c":15.08,"h":15.25,"l":14.97,"n":26705,"o":15.16,"t":"2026-03-13T04:00:00Z","v":3050146,"vw":15.059392},{"c":15.29,"h":15.405,"l":15.09,"n":18505,"o":15.16,"t":"2026-03-16T04:00:00Z","v":2171728,"vw":15.310984},{"c":15.37,"h":15.53,"l":15.285,"n":23200,"o":15.38,"t":"2026-03-17T04:00:00Z","v":3035910,"vw":15.381241},{"c":14.93,"h":15.33,"l":14.88,"n":26666,"o":15.31,"t":"2026-03-18T04:00:00Z","v":3583336,"vw":14.971843},{"c":15.03,"h":15.095,"l":14.6,"n":29950,"o":14.76,"t":"2026-03-19T04:00:00Z","v":4663408,"vw":14.95685},{"c":14.25,"h":14.91,"l":14.19,"n":30057,"o":14.86,"t":"2026-03-20T04:00:00Z","v":8787982,"vw":14.363609},{"c":15.07,"h":15.125,"l":14.4,"n":29322,"o":14.54,"t":"2026-03-23T04:00:00Z","v":4539508,"vw":14.941125},{"c":15.34,"h":15.4,"l":14.79,"n":29878,"o":14.82,"t":"2026-03-24T04:00:00Z","v":4741846,"vw":15.26327},{"c":15.75,"h":15.75,"l":15.32,"n":29772,"o":15.42,"t":"2026-03-25T04:00:00Z","v":3504216,"vw":15.622506},{"c":16.64,"h":17.16,"l":15.77,"n":66040,"o":15.84,"t":"2026-03-26T04:00:00Z","v":11002408,"vw":16.786735},{"c":17.03,"h":17.105,"l":16.48,"n":50912,"o":16.62,"t":"2026-03-27T04:00:00Z","v":7060281,"vw":16.951528},{"c":17.34,"h":17.55,"l":17.18,"n":44065,"o":17.2,"t":"2026-03-30T04:00:00Z","v":6955806,"vw":17.369043},{"c":17.96,"h":18,"l":17.28,"n":42993,"o":17.5,"t":"2026-03-31T04:00:00Z","v":7075555,"vw":17.767388},{"c":18.12,"h":18.205,"l":17.79,"n":31594,"o":17.97,"t":"2026-04-01T04:00:00Z","v":5051644,"vw":18.071171},{"c":17.75,"h":18.2,"l":17.73,"n":31882,"o":17.99,"t":"2026-04-02T04:00:00Z","v":3910369,"vw":17.915091},{"c":17.88,"h":18.07,"l":17.75,"n":25575,"o":17.95,"t":"2026-04-06T04:00:00Z","v":2719586,"vw":17.890915},{"c":17.55,"h":17.66,"l":17.42,"n":31286,"o":17.61,"t":"2026-04-07T04:00:00Z","v":3232640,"vw":17.528743},{"c":18.18,"h":18.2,"l":17.59,"n":34275,"o":17.84,"t":"2026-04-08T04:00:00Z","v":4869189,"vw":18.011232},{"c":18.42,"h":18.495,"l":18.09,"n":25604,"o":18.11,"t":"2026-04-09T04:00:00Z","v":3190877,"vw":18.356491},{"c":18.32,"h":18.65,"l":18.25,"n":23328,"o":18.51,"t":"2026-04-10T04:00:00Z","v":3217898,"vw":18.399239},{"c":17.75,"h":18.34,"l":17.55,"n":30335,"o":18.33,"t":"2026-04-13T04:00:00Z","v":4575290,"vw":17.755019},{"c":18.07,"h":18.175,"l":17.66,"n":27653,"o":17.71,"t":"2026-04-14T04:00:00Z","v":3718081,"vw":17.976041},{"c":17.75,"h":18.04,"l":17.715,"n":27967,"o":18.01,"t":"2026-04-15T04:00:00Z","v":3387019,"vw":17.868396},{"c":17.9,"h":17.935,"l":17.56,"n":49954,"o":17.59,"t":"2026-04-16T04:00:00Z","v":6665630,"vw":17.738956},{"c":17.71,"h":17.945,"l":17.565,"n":29664,"o":17.71,"t":"2026-04-17T04:00:00Z","v":3089509,"vw":17.69203},{"c":17.5,"h":17.91,"l":17.44,"n":29416,"o":17.7,"t":"2026-04-20T04:00:00Z","v":4214170,"vw":17.582321},{"c":17.72,"h":17.735,"l":17.4,"n":20425,"o":17.5,"t":"2026-04-21T04:00:00Z","v":1770283,"vw":17.629924},{"c":17.48,"h":17.81,"l":17.41,"n":19935,"o":17.79,"t":"2026-04-22T04:00:00Z","v":3713368,"vw":17.49707},{"c":16.86,"h":17.5,"l":16.85,"n":48503,"o":17.47,"t":"2026-04-23T04:00:00Z","v":7639677,"vw":17.031489},{"c":16.62,"h":16.865,"l":16.36,"n":39638,"o":16.83,"t":"2026-04-24T04:00:00Z","v":6011667,"vw":16.538381},{"c":16.28,"h":16.69,"l":16.21,"n":30440,"o":16.51,"t":"2026-04-27T04:00:00Z","v":3702271,"vw":16.339681},{"c":16.15,"h":16.27,"l":15.74,"n":29484,"o":16.17,"t":"2026-04-28T04:00:00Z","v":3675625,"vw":15.992378},{"c":15.69,"h":16.17,"l":15.67,"n":27654,"o":16.1,"t":"2026-04-29T04:00:00Z","v":3795880,"vw":15.80921},{"c":16.06,"h":16.235,"l":15.43,"n":46397,"o":15.46,"t":"2026-04-30T04:00:00Z","v":6848123,"vw":15.993213},{"c":16.08,"h":16.32,"l":15.965,"n":27933,"o":16.11,"t":"2026-05-01T04:00:00Z","v":3296858,"vw":16.128378},{"c":15.91,"h":16.23,"l":15.825,"n":37018,"o":16.05,"t":"2026-05-04T04:00:00Z","v":4260435,"vw":15.992649},{"c":16.24,"h":16.42,"l":16.02,"n":32775,"o":16.06,"t":"2026-05-05T04:00:00Z","v":4264664,"vw":16.254641},{"c":16.69,"h":16.75,"l":16.315,"n":33856,"o":16.45,"t":"2026-05-06T04:00:00Z","v":4618961,"vw":16.613567},{"c":16.32,"h":16.7597,"l":16.28,"n":35315,"o":16.68,"t":"2026-05-07T04:00:00Z","v":4478481,"vw":16.377526},{"c":16.11,"h":16.53,"l":16.05,"n":39225,"o":16.53,"t":"2026-05-08T04:00:00Z","v":4844424,"vw":16.267018},{"c":15.59,"h":16.31,"l":15.57,"n":68048,"o":16.29,"t":"2026-05-11T04:00:00Z","v":9451144,"vw":15.820742},{"c":15.27,"h":15.74,"l":15,"n":71601,"o":15.68,"t":"2026-05-12T04:00:00Z","v":9865930,"vw":15.33529},{"c":14.69,"h":14.8,"l":13.83,"n":101118,"o":14.09,"t":"2026-05-13T04:00:00Z","v":12918436,"vw":14.440419},{"c":13.98,"h":14.62,"l":13.97,"n":57399,"o":14.48,"t":"2026-05-14T04:00:00Z","v":8584972,"vw":14.153278},{"c":13.48,"h":14.09,"l":13.48,"n":55501,"o":13.84,"t":"2026-05-15T04:00:00Z","v":8305727,"vw":13.607844},{"c":12.86,"h":13,"l":12.42,"n":48894,"o":12.72,"t":"2026-05-18T04:00:00Z","v":6478206,"vw":12.806647},{"c":12.49,"h":12.8,"l":12.4,"n":66378,"o":12.62,"t":"2026-05-19T04:00:00Z","v":11059466,"vw":12.539692},{"c":12.9,"h":13,"l":12.42,"n":47833,"o":12.57,"t":"2026-05-20T04:00:00Z","v":7473068,"vw":12.861738},{"c":13.28,"h":13.49,"l":12.68,"n":65012,"o":12.78,"t":"2026-05-21T04:00:00Z","v":13018108,"vw":13.250329},{"c":13.21,"h":13.56,"l":13.135,"n":49675,"o":13.25,"t":"2026-05-22T04:00:00Z","v":7318973,"vw":13.234966},{"c":12.98,"h":13.33,"l":12.71,"n":52891,"o":13.26,"t":"2026-05-26T04:00:00Z","v":9500821,"vw":12.915103},{"c":13.22,"h":13.42,"l":13.04,"n":51071,"o":13.08,"t":"2026-05-27T04:00:00Z","v":9809787,"vw":13.24795},{"c":12.94,"h":13.34,"l":12.93,"n":40426,"o":13.16,"t":"2026-05-28T04:00:00Z","v":7814464,"vw":13.121443},{"c":12.47,"h":12.9,"l":12.37,"n":53014,"o":12.88,"t":"2026-05-29T04:00:00Z","v":19464011,"vw":12.500318},{"c":12.1,"h":12.23,"l":12.03,"n":54663,"o":12.09,"t":"2026-06-01T04:00:00Z","v":10590038,"vw":12.110612},{"c":12.2,"h":12.28,"l":12.12,"n":48580,"o":12.18,"t":"2026-06-02T04:00:00Z","v":13930920,"vw":12.195561},{"c":11.88,"h":12.385,"l":11.79,"n":51217,"o":12.12,"t":"2026-06-03T04:00:00Z","v":13951569,"vw":12.042597},{"c":12.21,"h":12.27,"l":11.96,"n":34607,"o":12.05,"t":"2026-06-04T04:00:00Z","v":9034652,"vw":12.167858},{"c":12.24,"h":12.29,"l":11.84,"n":53523,"o":12,"t":"2026-06-05T04:00:00Z","v":10572881,"vw":12.132968},{"c":11.62,"h":12.08,"l":11.49,"n":44193,"o":12.03,"t":"2026-06-08T04:00:00Z","v":7375259,"vw":11.657332},{"c":11.85,"h":11.99,"l":11.68,"n":29747,"o":11.74,"t":"2026-06-09T04:00:00Z","v":5476504,"vw":11.800975},{"c":12.03,"h":12.1,"l":11.8,"n":29727,"o":11.91,"t":"2026-06-10T04:00:00Z","v":6197236,"vw":11.941914},{"c":12.2,"h":12.265,"l":11.945,"n":30535,"o":12.08,"t":"2026-06-11T04:00:00Z","v":6224050,"vw":12.131567},{"c":12.54,"h":12.59,"l":12.16,"n":29674,"o":12.3,"t":"2026-06-12T04:00:00Z","v":6514107,"vw":12.438409},{"c":12.19,"h":12.71,"l":12.12,"n":33670,"o":12.63,"t":"2026-06-15T04:00:00Z","v":7747304,"vw":12.279808},{"c":12.3,"h":12.35,"l":12.15,"n":24042,"o":12.25,"t":"2026-06-16T04:00:00Z","v":3922071,"vw":12.247666},{"c":12.22,"h":12.56,"l":12.165,"n":37295,"o":12.3,"t":"2026-06-17T04:00:00Z","v":7930032,"vw":12.31755},{"c":11.93,"h":12.33,"l":11.84,"n":33144,"o":12.26,"t":"2026-06-18T04:00:00Z","v":8514752,"vw":12.021143},{"c":11.92,"h":12.025,"l":11.735,"n":29945,"o":11.8,"t":"2026-06-22T04:00:00Z","v":5804602,"vw":11.918141},{"c":12.23,"h":12.28,"l":11.88,"n":32649,"o":12.025,"t":"2026-06-23T04:00:00Z","v":5073382,"vw":12.101681},{"c":12.19,"h":12.3606,"l":12.095,"n":30369,"o":12.3,"t":"2026-06-24T04:00:00Z","v":4699572,"vw":12.206674},{"c":12.03,"h":12.3299,"l":12.01,"n":34013,"o":12.19,"t":"2026-06-25T04:00:00Z","v":6545001,"vw":12.147967},{"c":12.22,"h":12.275,"l":12.03,"n":40235,"o":12.1,"t":"2026-06-26T04:00:00Z","v":24579726,"vw":12.210039},{"c":12.22,"h":12.27,"l":12.014,"n":34345,"o":12.18,"t":"2026-06-29T04:00:00Z","v":6237004,"vw":12.157984},{"c":11.85,"h":12.17,"l":11.79,"n":53832,"o":12.12,"t":"2026-06-30T04:00:00Z","v":11410342,"vw":11.893735},{"c":12.07,"h":12.11,"l":11.8,"n":31823,"o":11.81,"t":"2026-07-01T04:00:00Z","v":6528345,"vw":12.008577},{"c":12.26,"h":12.4192,"l":12.18,"n":30625,"o":12.18,"t":"2026-07-02T04:00:00Z","v":5465251,"vw":12.302995},{"c":12.13,"h":12.23,"l":11.9634,"n":24509,"o":12.16,"t":"2026-07-06T04:00:00Z","v":5501432,"vw":12.109388},{"c":12.19,"h":12.475,"l":12.145,"n":27859,"o":12.35,"t":"2026-07-07T04:00:00Z","v":4120698,"vw":12.271725},{"c":11.82,"h":12.08,"l":11.77,"n":26235,"o":12,"t":"2026-07-08T04:00:00Z","v":4021532,"vw":11.872258},{"c":11.73,"h":11.91,"l":11.66,"n":20857,"o":11.75,"t":"2026-07-09T04:00:00Z","v":2949688,"vw":11.78545},{"c":11.91,"h":11.95,"l":11.78,"n":25738,"o":11.86,"t":"2026-07-10T04:00:00Z","v":3826717,"vw":11.891168},{"c":11.8,"h":12,"l":11.75,"n":23511,"o":11.84,"t":"2026-07-13T04:00:00Z","v":2996024,"vw":11.823135},{"c":11.83,"h":11.91,"l":11.6986,"n":23077,"o":11.8,"t":"2026-07-14T04:00:00Z","v":2806038,"vw":11.826564},{"c":12.1,"h":12.175,"l":11.79,"n":27172,"o":11.79,"t":"2026-07-15T04:00:00Z","v":4208968,"vw":12.077036},{"c":12.03,"h":12.325,"l":11.99,"n":26265,"o":12.15,"t":"2026-07-16T04:00:00Z","v":3696781,"vw":12.122134},{"c":11.91,"h":12.24,"l":11.72,"n":31223,"o":12.1,"t":"2026-07-17T04:00:00Z","v":4283366,"vw":11.910277},{"c":12.03,"h":12.09,"l":11.875,"n":20293,"o":11.98,"t":"2026-07-20T04:00:00Z","v":2777846,"vw":11.996375},{"c":11.95,"h":12.06,"l":11.75,"n":22633,"o":11.95,"t":"2026-07-21T04:00:00Z","v":2273616,"vw":11.896147},{"c":12.25,"h":12.33,"l":12.01,"n":30393,"o":12.06,"t":"2026-07-22T04:00:00Z","v":4519092,"vw":12.211571},{"c":12.13,"h":12.32,"l":11.985,"n":22662,"o":12.32,"t":"2026-07-23T04:00:00Z","v":3029741,"vw":12.088219},{"c":12.28,"h":12.33,"l":12.12,"n":21840,"o":12.16,"t":"2026-07-24T04:00:00Z","v":3208798,"vw":12.261229},{"c":13.55,"h":13.61,"l":12.65,"n":70972,"o":12.79,"t":"2026-07-27T04:00:00Z","v":12202812,"vw":13.367048},{"c":13.93,"h":14.27,"l":13.78,"n":49691,"o":13.97,"t":"2026-07-28T04:00:00Z","v":8079091,"vw":13.959239},{"c":14.23,"h":14.265,"l":13.73,"n":55380,"o":13.8,"t":"2026-07-29T04:00:00Z","v":10375475,"vw":14.127217},{"c":14.29,"h":14.315,"l":13.99,"n":37036,"o":14.14,"t":"2026-07-30T04:00:00Z","v":6165465,"vw":14.197622},{"c":14.02,"h":14.155,"l":13.86,"n":29767,"o":14.15,"t":"2026-07-31T04:00:00Z","v":3547655,"vw":13.988631},{"c":13.76,"h":13.99,"l":13.58,"n":41301,"o":13.93,"t":"2026-08-03T04:00:00Z","v":5712011,"vw":13.787219},{"c":13.61,"h":13.74,"l":13.49,"n":37071,"o":13.7,"t":"2026-08-04T04:00:00Z","v":4551052,"vw":13.572091},{"c":13.7,"h":13.81,"l":13.595,"n":29635,"o":13.75,"t":"2026-08-05T04:00:00Z","v":3576267,"vw":13.69222},{"c":13.69,"h":13.82,"l":13.45,"n":25982,"o":13.76,"t":"2026-08-06T04:00:00Z","v":3358658,"vw":13.624828},{"c":14.23,"h":14.345,"l":13.85,"n":47148,"o":14.08,"t":"2026-08-07T04:00:00Z","v":6542666,"vw":14.234299},{"c":13.41,"h":14.05,"l":13.26,"n":61254,"o":14,"t":"2026-08-10T04:00:00Z","v":9167405,"vw":13.566674},{"c":13.02,"h":13.51,"l":12.7,"n":79977,"o":13.235,"t":"2026-08-11T04:00:00Z","v":12476280,"vw":13.084006},{"c":13.12,"h":13.38,"l":12.98,"n":54646,"o":13.09,"t":"2026-08-12T04:00:00Z","v":8388566,"vw":13.189583},{"c":13.32,"h":13.515,"l":13.13,"n":39563,"o":13.18,"t":"2026-08-13T04:00:00Z","v":7222574,"vw":13.31849},{"c":13.65,"h":13.66,"l":13.33,"n":31989,"o":13.58,"t":"2026-08-14T04:00:00Z","v":4808490,"vw":13.553284},{"c":13.44,"h":13.5695,"l":13.26,"n":35617,"o":13.46,"t":"2026-08-17T04:00:00Z","v":4591869,"vw":13.393034},{"c":13.66,"h":13.72,"l":13.41,"n":31973,"o":13.5,"t":"2026-08-18T04:00:00Z","v":4879361,"vw":13.609559},{"c":13.75,"h":14.315,"l":13.68,"n":50263,"o":13.86,"t":"2026-08-19T04:00:00Z","v":7258394,"vw":13.932008},{"c":13.55,"h":13.99,"l":13.545,"n":39410,"o":13.63,"t":"2026-08-20T04:00:00Z","v":5637516,"vw":13.651157},{"c":13.82,"h":13.93,"l":13.33,"n":35079,"o":13.54,"t":"2026-08-21T04:00:00Z","v":5186562,"vw":13.77662},{"c":13.88,"h":14.1585,"l":13.81,"n":35516,"o":13.935,"t":"2026-08-24T04:00:00Z","v":5571101,"vw":13.935384},{"c":14.05,"h":14.115,"l":13.71,"n":29678,"o":13.82,"t":"2026-08-25T04:00:00Z","v":4562338,"vw":13.955728},{"c":13.75,"h":14.12,"l":13.72,"n":31457,"o":14.12,"t":"2026-08-26T04:00:00Z","v":4181330,"vw":13.820531},{"c":13.62,"h":13.7,"l":13.37,"n":35202,"o":13.59,"t":"2026-08-27T04:00:00Z","v":5721699,"vw":13.557522},{"c":13.59,"h":13.615,"l":13.37,"n":25434,"o":13.5,"t":"2026-08-28T04:00:00Z","v":4443019,"vw":13.536227},{"c":13.44,"h":13.825,"l":13.35,"n":31697,"o":13.58,"t":"2026-08-31T04:00:00Z","v":7035325,"vw":13.504793},{"c":13.41,"h":13.885,"l":13.41,"n":30166,"o":13.48,"t":"2026-09-01T04:00:00Z","v":4021808,"vw":13.577089},{"c":13.54,"h":13.84,"l":13.53,"n":28964,"o":13.6,"t":"2026-09-02T04:00:00Z","v":4126588,"vw":13.658873},{"c":13.14,"h":13.39,"l":12.915,"n":40257,"o":13.35,"t":"2026-09-03T04:00:00Z","v":5931629,"vw":13.144571},{"c":13.03,"h":13.405,"l":12.865,"n":37647,"o":13.07,"t":"2026-09-04T04:00:00Z","v":4605881,"vw":13.117435},{"c":12.87,"h":13.1,"l":12.74,"n":43492,"o":13.03,"t":"2026-09-08T04:00:00Z","v":5973786,"vw":12.867115},{"c":12.58,"h":12.9,"l":12.56,"n":31465,"o":12.81,"t":"2026-09-09T04:00:00Z","v":4252420,"vw":12.657484},{"c":12.62,"h":12.72,"l":12.485,"n":31317,"o":12.53,"t":"2026-09-10T04:00:00Z","v":4442224,"vw":12.622169},{"c":12.59,"h":12.75,"l":12.4299,"n":35238,"o":12.69,"t":"2026-09-11T04:00:00Z","v":5614511,"vw":12.524728},{"c":12.51,"h":12.85,"l":12.48,"n":33542,"o":12.64,"t":"2026-09-14T04:00:00Z","v":4404802,"vw":12.619196},{"c":12.28,"h":12.46,"l":12.12,"n":34226,"o":12.43,"t":"2026-09-15T04:00:00Z","v":4804067,"vw":12.284944},{"c":12.22,"h":12.32,"l":12.17,"n":27335,"o":12.26,"t":"2026-09-16T04:00:00Z","v":3358086,"vw":12.226213},{"c":12.06,"h":12.33,"l":12.035,"n":29333,"o":12.26,"t":"2026-09-17T04:00:00Z","v":3842395,"vw":12.114129},{"c":11.96,"h":12.16,"l":11.93,"n":28022,"o":11.95,"t":"2026-09-18T04:00:00Z","v":7100399,"vw":12.007964},{"c":12.03,"h":12.1,"l":11.875,"n":31167,"o":12.1,"t":"2026-09-21T04:00:00Z","v":4353216,"vw":11.987814},{"c":11.9,"h":12.145,"l":11.74,"n":26968,"o":11.96,"t":"2026-09-22T04:00:00Z","v":4640522,"vw":11.883959},{"c":11.51,"h":11.94,"l":11.42,"n":39366,"o":11.88,"t":"2026-09-23T04:00:00Z","v":7032461,"vw":11.548588},{"c":11.36,"h":11.62,"l":11.2101,"n":30294,"o":11.535,"t":"2026-09-24T04:00:00Z","v":6059024,"vw":11.33179},{"c":11.57,"h":11.68,"l":11.345,"n":31084,"o":11.36,"t":"2026-09-25T04:00:00Z","v":5249620,"vw":11.553075},{"c":11.6,"h":11.615,"l":11.33,"n":23725,"o":11.49,"t":"2026-09-28T04:00:00Z","v":4580987,"vw":11.538312},{"c":11.37,"h":11.56,"l":11.34,"n":32629,"o":11.5,"t":"2026-09-29T04:00:00Z","v":5333139,"vw":11.408156},{"c":11.29,"h":11.55,"l":11.28,"n":26668,"o":11.55,"t":"2026-09-30T04:00:00Z","v":4120332,"vw":11.361384},{"c":10.86,"h":11.255,"l":10.61,"n":50311,"o":11.12,"t":"2026-10-01T04:00:00Z","v":8927824,"vw":10.829532},{"c":11.67,"h":11.735,"l":11.08,"n":41129,"o":11.15,"t":"2026-10-02T04:00:00Z","v":6703888,"vw":11.555579},{"c":11.89,"h":12.15,"l":11.75,"n":49015,"o":12.1,"t":"2026-10-05T04:00:00Z","v":7782709,"vw":11.913334},{"c":12.02,"h":12.26,"l":11.93,"n":34750,"o":12,"t":"2026-10-06T04:00:00Z","v":4804828,"vw":12.080831},{"c":12.24,"h":12.42,"l":12.175,"n":54083,"o":12.32,"t":"2026-10-07T04:00:00Z","v":9241829,"vw":12.29902},{"c":12.75,"h":12.76,"l":12.34,"n":42466,"o":12.34,"t":"2026-10-08T04:00:00Z","v":7314083,"vw":12.654313},{"c":12.98,"h":12.985,"l":12.755,"n":38714,"o":12.94,"t":"2026-10-09T04:00:00Z","v":6482233,"vw":12.892077},{"c":12.86,"h":12.945,"l":12.765,"n":26397,"o":12.91,"t":"2026-10-12T04:00:00Z","v":3893676,"vw":12.854512},{"c":12.93,"h":13.01,"l":12.825,"n":30297,"o":12.95,"t":"2026-10-13T04:00:00Z","v":4980098,"vw":12.926476},{"c":13.02,"h":13.04,"l":12.8738,"n":32710,"o":12.98,"t":"2026-10-14T04:00:00Z","v":5326650,"vw":12.965559},{"c":12.72,"h":13.33,"l":12.65,"n":44064,"o":13.115,"t":"2026-10-15T04:00:00Z","v":7649889,"vw":12.917791},{"c":13.03,"h":13.19,"l":12.87,"n":34963,"o":12.92,"t":"2026-10-16T04:00:00Z","v":6838205,"vw":13.06173},{"c":12.9,"h":13.1999,"l":12.775,"n":27701,"o":12.92,"t":"2026-10-19T04:00:00Z","v":4667275,"vw":12.923385},{"c":12.7,"h":13.06,"l":12.66,"n":23499,"o":13.02,"t":"2026-10-20T04:00:00Z","v":3422026,"vw":12.772273},{"c":12.47,"h":12.7115,"l":12.425,"n":26719,"o":12.63,"t":"2026-10-21T04:00:00Z","v":3965846,"vw":12.500116},{"c":12.37,"h":12.41,"l":11.79,"n":47119,"o":11.81,"t":"2026-10-22T04:00:00Z","v":7671731,"vw":12.223862}],"volatilityBars":[{"c":12,"h":12.03,"l":12,"n":6,"o":12.03,"t":"2026-09-22T11:00:00Z","v":596,"vw":12.020443},{"c":12.1,"h":12.11,"l":12.1,"n":7,"o":12.11,"t":"2026-09-22T12:45:00Z","v":3880,"vw":12.103141},{"c":11.96,"h":12.01,"l":11.92,"n":75,"o":11.99,"t":"2026-09-22T13:00:00Z","v":7639,"vw":11.954943},{"c":11.94,"h":11.97,"l":11.9,"n":22,"o":11.97,"t":"2026-09-22T13:15:00Z","v":3431,"vw":11.944329},{"c":12.054,"h":12.145,"l":11.96,"n":854,"o":11.96,"t":"2026-09-22T13:30:00Z","v":163884,"vw":12.063506},{"c":12.014,"h":12.085,"l":12.014,"n":836,"o":12.05,"t":"2026-09-22T13:45:00Z","v":92082,"vw":12.051516},{"c":11.985,"h":12.025,"l":11.97,"n":962,"o":12.015,"t":"2026-09-22T14:00:00Z","v":119473,"vw":11.993486},{"c":11.945,"h":11.99,"l":11.94,"n":864,"o":11.98,"t":"2026-09-22T14:15:00Z","v":98460,"vw":11.967373},{"c":11.92,"h":11.9491,"l":11.9,"n":837,"o":11.945,"t":"2026-09-22T14:30:00Z","v":107717,"vw":11.921684},{"c":11.845,"h":11.925,"l":11.84,"n":1067,"o":11.92,"t":"2026-09-22T14:45:00Z","v":127104,"vw":11.894166},{"c":11.855,"h":11.86,"l":11.82,"n":885,"o":11.845,"t":"2026-09-22T15:00:00Z","v":139660,"vw":11.84596},{"c":11.81,"h":11.855,"l":11.81,"n":640,"o":11.855,"t":"2026-09-22T15:15:00Z","v":62830,"vw":11.824836},{"c":11.785,"h":11.845,"l":11.78,"n":1303,"o":11.81,"t":"2026-09-22T15:30:00Z","v":202149,"vw":11.809591},{"c":11.785,"h":11.805,"l":11.77,"n":759,"o":11.785,"t":"2026-09-22T15:45:00Z","v":102862,"vw":11.791004},{"c":11.76,"h":11.8,"l":11.76,"n":707,"o":11.785,"t":"2026-09-22T16:00:00Z","v":68415,"vw":11.785431},{"c":11.785,"h":11.7892,"l":11.76,"n":646,"o":11.765,"t":"2026-09-22T16:15:00Z","v":73579,"vw":11.773454},{"c":11.785,"h":11.805,"l":11.78,"n":724,"o":11.785,"t":"2026-09-22T16:30:00Z","v":67709,"vw":11.793722},{"c":11.793,"h":11.7992,"l":11.77,"n":638,"o":11.785,"t":"2026-09-22T16:45:00Z","v":61342,"vw":11.785933},{"c":11.75,"h":11.795,"l":11.75,"n":597,"o":11.795,"t":"2026-09-22T17:00:00Z","v":54473,"vw":11.767806},{"c":11.755,"h":11.765,"l":11.74,"n":760,"o":11.755,"t":"2026-09-22T17:15:00Z","v":120570,"vw":11.749567},{"c":11.7842,"h":11.79,"l":11.75,"n":596,"o":11.76,"t":"2026-09-22T17:30:00Z","v":54991,"vw":11.770072},{"c":11.82,"h":11.83,"l":11.78,"n":932,"o":11.785,"t":"2026-09-22T17:45:00Z","v":126808,"vw":11.799125},{"c":11.8592,"h":11.8592,"l":11.8,"n":1239,"o":11.815,"t":"2026-09-22T18:00:00Z","v":169403,"vw":11.822689},{"c":11.86,"h":11.885,"l":11.8502,"n":738,"o":11.86,"t":"2026-09-22T18:15:00Z","v":70855,"vw":11.869418},{"c":11.875,"h":11.885,"l":11.84,"n":1072,"o":11.86,"t":"2026-09-22T18:30:00Z","v":138425,"vw":11.861219},{"c":11.915,"h":11.92,"l":11.88,"n":977,"o":11.88,"t":"2026-09-22T18:45:00Z","v":95851,"vw":11.897804},{"c":11.915,"h":11.925,"l":11.894,"n":867,"o":11.92,"t":"2026-09-22T19:00:00Z","v":62196,"vw":11.910183},{"c":11.91,"h":11.94,"l":11.904,"n":1095,"o":11.91,"t":"2026-09-22T19:15:00Z","v":128635,"vw":11.921014},{"c":11.92,"h":11.96,"l":11.91,"n":1535,"o":11.915,"t":"2026-09-22T19:30:00Z","v":163076,"vw":11.935042},{"c":11.91,"h":11.935,"l":11.87,"n":4542,"o":11.92,"t":"2026-09-22T19:45:00Z","v":918007,"vw":11.897162},{"c":11.9,"h":11.9,"l":11.9,"n":28,"o":11.9,"t":"2026-09-22T20:00:00Z","v":1031633,"vw":11.9},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-09-23T10:00:00Z","v":200,"vw":11.92},{"c":11.8,"h":11.84,"l":11.8,"n":31,"o":11.84,"t":"2026-09-23T13:00:00Z","v":4234,"vw":11.818115},{"c":11.87,"h":11.87,"l":11.81,"n":11,"o":11.82,"t":"2026-09-23T13:15:00Z","v":3850,"vw":11.817467},{"c":11.764,"h":11.94,"l":11.75,"n":912,"o":11.88,"t":"2026-09-23T13:30:00Z","v":115483,"vw":11.833172},{"c":11.685,"h":11.77,"l":11.6809,"n":1234,"o":11.77,"t":"2026-09-23T13:45:00Z","v":199762,"vw":11.711837},{"c":11.7,"h":11.71,"l":11.665,"n":968,"o":11.69,"t":"2026-09-23T14:00:00Z","v":131306,"vw":11.690228},{"c":11.655,"h":11.725,"l":11.65,"n":837,"o":11.7,"t":"2026-09-23T14:15:00Z","v":59309,"vw":11.684202},{"c":11.685,"h":11.715,"l":11.66,"n":870,"o":11.66,"t":"2026-09-23T14:30:00Z","v":84758,"vw":11.681723},{"c":11.66,"h":11.6891,"l":11.62,"n":1672,"o":11.685,"t":"2026-09-23T14:45:00Z","v":286207,"vw":11.652195},{"c":11.65,"h":11.665,"l":11.63,"n":1337,"o":11.66,"t":"2026-09-23T15:00:00Z","v":282081,"vw":11.652971},{"c":11.575,"h":11.645,"l":11.575,"n":1054,"o":11.645,"t":"2026-09-23T15:15:00Z","v":124079,"vw":11.616361},{"c":11.545,"h":11.585,"l":11.54,"n":1087,"o":11.575,"t":"2026-09-23T15:30:00Z","v":132962,"vw":11.563666},{"c":11.52,"h":11.56,"l":11.5,"n":1336,"o":11.545,"t":"2026-09-23T15:45:00Z","v":206282,"vw":11.524709},{"c":11.535,"h":11.54,"l":11.51,"n":887,"o":11.515,"t":"2026-09-23T16:00:00Z","v":133839,"vw":11.523728},{"c":11.535,"h":11.545,"l":11.51,"n":1303,"o":11.535,"t":"2026-09-23T16:15:00Z","v":235894,"vw":11.530498},{"c":11.515,"h":11.54,"l":11.51,"n":938,"o":11.535,"t":"2026-09-23T16:30:00Z","v":119613,"vw":11.523511},{"c":11.465,"h":11.52,"l":11.46,"n":1571,"o":11.52,"t":"2026-09-23T16:45:00Z","v":295208,"vw":11.490872},{"c":11.45,"h":11.47,"l":11.44,"n":865,"o":11.465,"t":"2026-09-23T17:00:00Z","v":130843,"vw":11.45239},{"c":11.44,"h":11.475,"l":11.42,"n":1332,"o":11.445,"t":"2026-09-23T17:15:00Z","v":288851,"vw":11.441704},{"c":11.4893,"h":11.49,"l":11.43,"n":1006,"o":11.435,"t":"2026-09-23T17:30:00Z","v":146322,"vw":11.460866},{"c":11.505,"h":11.52,"l":11.47,"n":1101,"o":11.485,"t":"2026-09-23T17:45:00Z","v":157497,"vw":11.490791},{"c":11.495,"h":11.51,"l":11.47,"n":1031,"o":11.51,"t":"2026-09-23T18:00:00Z","v":165818,"vw":11.49574},{"c":11.46,"h":11.495,"l":11.45,"n":1091,"o":11.495,"t":"2026-09-23T18:15:00Z","v":170142,"vw":11.471056},{"c":11.43,"h":11.47,"l":11.4201,"n":1123,"o":11.4599,"t":"2026-09-23T18:30:00Z","v":202604,"vw":11.443437},{"c":11.48,"h":11.48,"l":11.425,"n":1289,"o":11.425,"t":"2026-09-23T18:45:00Z","v":225405,"vw":11.450121},{"c":11.51,"h":11.51,"l":11.47,"n":1463,"o":11.4799,"t":"2026-09-23T19:00:00Z","v":208652,"vw":11.487202},{"c":11.575,"h":11.66,"l":11.485,"n":4554,"o":11.51,"t":"2026-09-23T19:15:00Z","v":895420,"vw":11.565995},{"c":11.555,"h":11.625,"l":11.54,"n":2982,"o":11.57,"t":"2026-09-23T19:30:00Z","v":529854,"vw":11.582901},{"c":11.52,"h":11.6,"l":11.495,"n":5379,"o":11.555,"t":"2026-09-23T19:45:00Z","v":788385,"vw":11.539454},{"c":11.51,"h":11.51,"l":11.51,"n":29,"o":11.51,"t":"2026-09-23T20:00:00Z","v":705421,"vw":11.51},{"c":11.55,"h":11.56,"l":11.55,"n":5,"o":11.55,"t":"2026-09-23T20:45:00Z","v":654,"vw":11.552971},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-09-23T21:15:00Z","v":500,"vw":11.59},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-23T21:30:00Z","v":226,"vw":11.5},{"c":11.5001,"h":11.5001,"l":11.5001,"n":1,"o":11.5001,"t":"2026-09-23T22:15:00Z","v":110,"vw":11.5001},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-09-24T12:15:00Z","v":900,"vw":11.55},{"c":11.55,"h":11.55,"l":11.52,"n":9,"o":11.52,"t":"2026-09-24T13:00:00Z","v":1171,"vw":11.545125},{"c":11.55,"h":11.55,"l":11.53,"n":15,"o":11.53,"t":"2026-09-24T13:15:00Z","v":2855,"vw":11.542294},{"c":11.53,"h":11.62,"l":11.529,"n":918,"o":11.535,"t":"2026-09-24T13:30:00Z","v":207943,"vw":11.566798},{"c":11.534,"h":11.57,"l":11.51,"n":612,"o":11.53,"t":"2026-09-24T13:45:00Z","v":123267,"vw":11.542181},{"c":11.445,"h":11.55,"l":11.445,"n":892,"o":11.53,"t":"2026-09-24T14:00:00Z","v":121857,"vw":11.504829},{"c":11.425,"h":11.45,"l":11.415,"n":746,"o":11.445,"t":"2026-09-24T14:15:00Z","v":115272,"vw":11.434259},{"c":11.425,"h":11.46,"l":11.4,"n":857,"o":11.425,"t":"2026-09-24T14:30:00Z","v":185603,"vw":11.430399},{"c":11.355,"h":11.4394,"l":11.32,"n":1074,"o":11.425,"t":"2026-09-24T14:45:00Z","v":170196,"vw":11.36359},{"c":11.285,"h":11.35,"l":11.275,"n":1019,"o":11.35,"t":"2026-09-24T15:00:00Z","v":176237,"vw":11.317098},{"c":11.265,"h":11.315,"l":11.25,"n":752,"o":11.285,"t":"2026-09-24T15:15:00Z","v":94241,"vw":11.286013},{"c":11.255,"h":11.285,"l":11.25,"n":823,"o":11.265,"t":"2026-09-24T15:30:00Z","v":80767,"vw":11.263201},{"c":11.2599,"h":11.265,"l":11.22,"n":948,"o":11.25,"t":"2026-09-24T15:45:00Z","v":166884,"vw":11.2388},{"c":11.22,"h":11.26,"l":11.2101,"n":895,"o":11.255,"t":"2026-09-24T16:00:00Z","v":131181,"vw":11.232612},{"c":11.305,"h":11.31,"l":11.22,"n":1255,"o":11.22,"t":"2026-09-24T16:15:00Z","v":188220,"vw":11.277276},{"c":11.245,"h":11.3062,"l":11.235,"n":801,"o":11.305,"t":"2026-09-24T16:30:00Z","v":104548,"vw":11.263703},{"c":11.28,"h":11.28,"l":11.23,"n":785,"o":11.24,"t":"2026-09-24T16:45:00Z","v":144929,"vw":11.25571},{"c":11.28,"h":11.295,"l":11.26,"n":1132,"o":11.275,"t":"2026-09-24T17:00:00Z","v":225713,"vw":11.27584},{"c":11.265,"h":11.285,"l":11.25,"n":906,"o":11.2797,"t":"2026-09-24T17:15:00Z","v":141509,"vw":11.266589},{"c":11.245,"h":11.265,"l":11.24,"n":1079,"o":11.265,"t":"2026-09-24T17:30:00Z","v":164970,"vw":11.249599},{"c":11.245,"h":11.25,"l":11.23,"n":531,"o":11.24,"t":"2026-09-24T17:45:00Z","v":61604,"vw":11.24255},{"c":11.235,"h":11.25,"l":11.22,"n":747,"o":11.245,"t":"2026-09-24T18:00:00Z","v":159957,"vw":11.236529},{"c":11.305,"h":11.31,"l":11.215,"n":1247,"o":11.235,"t":"2026-09-24T18:15:00Z","v":370079,"vw":11.25706},{"c":11.318,"h":11.36,"l":11.3,"n":1453,"o":11.305,"t":"2026-09-24T18:30:00Z","v":292782,"vw":11.332401},{"c":11.3,"h":11.33,"l":11.28,"n":901,"o":11.31,"t":"2026-09-24T18:45:00Z","v":163563,"vw":11.30623},{"c":11.305,"h":11.33,"l":11.28,"n":1437,"o":11.305,"t":"2026-09-24T19:00:00Z","v":264106,"vw":11.299754},{"c":11.33,"h":11.33,"l":11.295,"n":1234,"o":11.3,"t":"2026-09-24T19:15:00Z","v":202683,"vw":11.30839},{"c":11.335,"h":11.34,"l":11.29,"n":1588,"o":11.325,"t":"2026-09-24T19:30:00Z","v":318300,"vw":11.317535},{"c":11.36,"h":11.39,"l":11.315,"n":5527,"o":11.335,"t":"2026-09-24T19:45:00Z","v":1015064,"vw":11.360167},{"c":11.36,"h":11.36,"l":11.36,"n":28,"o":11.36,"t":"2026-09-24T20:00:00Z","v":540387,"vw":11.36},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-09-24T21:15:00Z","v":200,"vw":11.58},{"c":11.3573,"h":11.3573,"l":11.3573,"n":1,"o":11.3573,"t":"2026-09-24T22:15:00Z","v":250,"vw":11.3573},{"c":11.36,"h":11.37,"l":11.36,"n":5,"o":11.37,"t":"2026-09-25T13:15:00Z","v":574,"vw":11.366},{"c":11.38,"h":11.4,"l":11.345,"n":610,"o":11.36,"t":"2026-09-25T13:30:00Z","v":88668,"vw":11.370241},{"c":11.47,"h":11.49,"l":11.36,"n":1514,"o":11.37,"t":"2026-09-25T13:45:00Z","v":326631,"vw":11.446209},{"c":11.49,"h":11.49,"l":11.425,"n":1290,"o":11.47,"t":"2026-09-25T14:00:00Z","v":223658,"vw":11.459775},{"c":11.5,"h":11.51,"l":11.45,"n":1063,"o":11.495,"t":"2026-09-25T14:15:00Z","v":153115,"vw":11.476994},{"c":11.525,"h":11.525,"l":11.455,"n":782,"o":11.49,"t":"2026-09-25T14:30:00Z","v":80114,"vw":11.485349},{"c":11.625,"h":11.635,"l":11.51,"n":2020,"o":11.53,"t":"2026-09-25T14:45:00Z","v":332237,"vw":11.577481},{"c":11.58,"h":11.65,"l":11.57,"n":1465,"o":11.625,"t":"2026-09-25T15:00:00Z","v":193942,"vw":11.625834},{"c":11.625,"h":11.665,"l":11.565,"n":1284,"o":11.57,"t":"2026-09-25T15:15:00Z","v":169077,"vw":11.617435},{"c":11.575,"h":11.68,"l":11.57,"n":1673,"o":11.625,"t":"2026-09-25T15:30:00Z","v":318019,"vw":11.638155},{"c":11.62,"h":11.625,"l":11.57,"n":1109,"o":11.575,"t":"2026-09-25T15:45:00Z","v":130979,"vw":11.60095},{"c":11.625,"h":11.675,"l":11.62,"n":1114,"o":11.62,"t":"2026-09-25T16:00:00Z","v":128205,"vw":11.650005},{"c":11.605,"h":11.64,"l":11.6,"n":1184,"o":11.625,"t":"2026-09-25T16:15:00Z","v":184924,"vw":11.620451},{"c":11.58,"h":11.61,"l":11.575,"n":987,"o":11.605,"t":"2026-09-25T16:30:00Z","v":83024,"vw":11.59423},{"c":11.575,"h":11.595,"l":11.57,"n":733,"o":11.585,"t":"2026-09-25T16:45:00Z","v":48969,"vw":11.581975},{"c":11.595,"h":11.6,"l":11.575,"n":495,"o":11.575,"t":"2026-09-25T17:00:00Z","v":31877,"vw":11.590448},{"c":11.545,"h":11.595,"l":11.535,"n":864,"o":11.592,"t":"2026-09-25T17:15:00Z","v":80457,"vw":11.554502},{"c":11.53,"h":11.55,"l":11.5221,"n":781,"o":11.545,"t":"2026-09-25T17:30:00Z","v":80448,"vw":11.537985},{"c":11.525,"h":11.545,"l":11.515,"n":812,"o":11.535,"t":"2026-09-25T17:45:00Z","v":73828,"vw":11.533132},{"c":11.515,"h":11.53,"l":11.505,"n":856,"o":11.53,"t":"2026-09-25T18:00:00Z","v":129699,"vw":11.515769},{"c":11.525,"h":11.525,"l":11.5,"n":794,"o":11.5101,"t":"2026-09-25T18:15:00Z","v":95851,"vw":11.508652},{"c":11.525,"h":11.53,"l":11.52,"n":666,"o":11.5201,"t":"2026-09-25T18:30:00Z","v":59104,"vw":11.524838},{"c":11.515,"h":11.535,"l":11.51,"n":949,"o":11.525,"t":"2026-09-25T18:45:00Z","v":115693,"vw":11.526804},{"c":11.525,"h":11.53,"l":11.5,"n":1209,"o":11.515,"t":"2026-09-25T19:00:00Z","v":179532,"vw":11.520473},{"c":11.525,"h":11.53,"l":11.5,"n":1065,"o":11.525,"t":"2026-09-25T19:15:00Z","v":102146,"vw":11.517482},{"c":11.565,"h":11.575,"l":11.525,"n":1473,"o":11.525,"t":"2026-09-25T19:30:00Z","v":207788,"vw":11.554779},{"c":11.575,"h":11.59,"l":11.55,"n":4059,"o":11.565,"t":"2026-09-25T19:45:00Z","v":605548,"vw":11.567815},{"c":11.57,"h":11.57,"l":11.57,"n":27,"o":11.57,"t":"2026-09-25T20:00:00Z","v":578604,"vw":11.57},{"c":11.49,"h":11.49,"l":11.46,"n":15,"o":11.49,"t":"2026-09-28T13:00:00Z","v":1793,"vw":11.472603},{"c":11.53,"h":11.53,"l":11.47,"n":23,"o":11.47,"t":"2026-09-28T13:15:00Z","v":2956,"vw":11.509453},{"c":11.36,"h":11.55,"l":11.33,"n":736,"o":11.49,"t":"2026-09-28T13:30:00Z","v":216918,"vw":11.382898},{"c":11.415,"h":11.425,"l":11.35,"n":487,"o":11.355,"t":"2026-09-28T13:45:00Z","v":38499,"vw":11.396366},{"c":11.475,"h":11.495,"l":11.4,"n":698,"o":11.415,"t":"2026-09-28T14:00:00Z","v":59818,"vw":11.436343},{"c":11.535,"h":11.54,"l":11.46,"n":516,"o":11.48,"t":"2026-09-28T14:15:00Z","v":47068,"vw":11.487111},{"c":11.57,"h":11.585,"l":11.525,"n":863,"o":11.53,"t":"2026-09-28T14:30:00Z","v":93674,"vw":11.550752},{"c":11.545,"h":11.615,"l":11.545,"n":1218,"o":11.57,"t":"2026-09-28T14:45:00Z","v":255670,"vw":11.573417},{"c":11.445,"h":11.545,"l":11.445,"n":700,"o":11.545,"t":"2026-09-28T15:00:00Z","v":68507,"vw":11.484774},{"c":11.395,"h":11.47,"l":11.395,"n":708,"o":11.445,"t":"2026-09-28T15:15:00Z","v":100738,"vw":11.443721},{"c":11.44,"h":11.44,"l":11.4,"n":492,"o":11.4,"t":"2026-09-28T15:30:00Z","v":50807,"vw":11.418096},{"c":11.455,"h":11.46,"l":11.42,"n":665,"o":11.43,"t":"2026-09-28T15:45:00Z","v":95019,"vw":11.44084},{"c":11.465,"h":11.485,"l":11.452,"n":584,"o":11.46,"t":"2026-09-28T16:00:00Z","v":77294,"vw":11.467263},{"c":11.56,"h":11.575,"l":11.465,"n":1498,"o":11.465,"t":"2026-09-28T16:15:00Z","v":299684,"vw":11.516812},{"c":11.56,"h":11.575,"l":11.525,"n":673,"o":11.56,"t":"2026-09-28T16:30:00Z","v":88576,"vw":11.551647},{"c":11.56,"h":11.565,"l":11.53,"n":483,"o":11.565,"t":"2026-09-28T16:45:00Z","v":45952,"vw":11.547079},{"c":11.565,"h":11.59,"l":11.52,"n":748,"o":11.555,"t":"2026-09-28T17:00:00Z","v":96368,"vw":11.552273},{"c":11.52,"h":11.565,"l":11.515,"n":525,"o":11.555,"t":"2026-09-28T17:15:00Z","v":48180,"vw":11.547486},{"c":11.54,"h":11.54,"l":11.485,"n":877,"o":11.51,"t":"2026-09-28T17:30:00Z","v":165141,"vw":11.501336},{"c":11.575,"h":11.58,"l":11.525,"n":634,"o":11.535,"t":"2026-09-28T17:45:00Z","v":93078,"vw":11.542019},{"c":11.565,"h":11.58,"l":11.55,"n":648,"o":11.575,"t":"2026-09-28T18:00:00Z","v":82288,"vw":11.564541},{"c":11.57,"h":11.58,"l":11.55,"n":891,"o":11.565,"t":"2026-09-28T18:15:00Z","v":198053,"vw":11.565867},{"c":11.55,"h":11.585,"l":11.54,"n":1240,"o":11.565,"t":"2026-09-28T18:30:00Z","v":270130,"vw":11.564913},{"c":11.57,"h":11.57,"l":11.535,"n":1016,"o":11.545,"t":"2026-09-28T18:45:00Z","v":147694,"vw":11.545514},{"c":11.57,"h":11.57,"l":11.53,"n":858,"o":11.565,"t":"2026-09-28T19:00:00Z","v":194133,"vw":11.548687},{"c":11.535,"h":11.58,"l":11.535,"n":979,"o":11.57,"t":"2026-09-28T19:15:00Z","v":202321,"vw":11.563098},{"c":11.545,"h":11.55,"l":11.5,"n":1337,"o":11.54,"t":"2026-09-28T19:30:00Z","v":216753,"vw":11.524733},{"c":11.59,"h":11.61,"l":11.54,"n":3443,"o":11.545,"t":"2026-09-28T19:45:00Z","v":654279,"vw":11.572215},{"c":11.63,"h":11.63,"l":11.6,"n":34,"o":11.6,"t":"2026-09-28T20:00:00Z","v":651157,"vw":11.600027},{"c":11.6,"h":11.6,"l":11.59,"n":3,"o":11.59,"t":"2026-09-28T20:30:00Z","v":230,"vw":11.595},{"c":11.59,"h":11.59,"l":11.58,"n":2,"o":11.58,"t":"2026-09-28T20:45:00Z","v":411,"vw":11.584161},{"c":11.58,"h":11.58,"l":11.58,"n":5,"o":11.58,"t":"2026-09-29T13:00:00Z","v":438,"vw":11.58},{"c":11.46,"h":11.54,"l":11.46,"n":28,"o":11.54,"t":"2026-09-29T13:15:00Z","v":861,"vw":11.483069},{"c":11.469,"h":11.52,"l":11.425,"n":439,"o":11.5,"t":"2026-09-29T13:30:00Z","v":56703,"vw":11.478691},{"c":11.45,"h":11.534,"l":11.45,"n":561,"o":11.47,"t":"2026-09-29T13:45:00Z","v":62914,"vw":11.474996},{"c":11.4903,"h":11.505,"l":11.455,"n":1125,"o":11.46,"t":"2026-09-29T14:00:00Z","v":139251,"vw":11.486912},{"c":11.505,"h":11.51,"l":11.455,"n":1072,"o":11.5,"t":"2026-09-29T14:15:00Z","v":137291,"vw":11.490792},{"c":11.555,"h":11.555,"l":11.5,"n":1150,"o":11.51,"t":"2026-09-29T14:30:00Z","v":119401,"vw":11.521125},{"c":11.545,"h":11.56,"l":11.54,"n":1158,"o":11.555,"t":"2026-09-29T14:45:00Z","v":159692,"vw":11.550332},{"c":11.515,"h":11.545,"l":11.505,"n":1696,"o":11.545,"t":"2026-09-29T15:00:00Z","v":195610,"vw":11.524409},{"c":11.475,"h":11.525,"l":11.47,"n":1214,"o":11.515,"t":"2026-09-29T15:15:00Z","v":129034,"vw":11.505811},{"c":11.455,"h":11.495,"l":11.455,"n":1105,"o":11.4701,"t":"2026-09-29T15:30:00Z","v":170579,"vw":11.477956},{"c":11.43,"h":11.465,"l":11.415,"n":1241,"o":11.46,"t":"2026-09-29T15:45:00Z","v":119390,"vw":11.438153},{"c":11.425,"h":11.455,"l":11.425,"n":800,"o":11.435,"t":"2026-09-29T16:00:00Z","v":90751,"vw":11.439899},{"c":11.425,"h":11.4399,"l":11.41,"n":1100,"o":11.425,"t":"2026-09-29T16:15:00Z","v":150938,"vw":11.422153},{"c":11.405,"h":11.44,"l":11.405,"n":866,"o":11.425,"t":"2026-09-29T16:30:00Z","v":67323,"vw":11.425238},{"c":11.385,"h":11.4099,"l":11.38,"n":981,"o":11.405,"t":"2026-09-29T16:45:00Z","v":118630,"vw":11.393203},{"c":11.395,"h":11.4094,"l":11.38,"n":758,"o":11.385,"t":"2026-09-29T17:00:00Z","v":69479,"vw":11.392792},{"c":11.355,"h":11.4,"l":11.35,"n":988,"o":11.395,"t":"2026-09-29T17:15:00Z","v":137378,"vw":11.378736},{"c":11.395,"h":11.405,"l":11.35,"n":921,"o":11.35,"t":"2026-09-29T17:30:00Z","v":102485,"vw":11.37422},{"c":11.395,"h":11.405,"l":11.385,"n":650,"o":11.4,"t":"2026-09-29T17:45:00Z","v":56094,"vw":11.394258},{"c":11.395,"h":11.42,"l":11.385,"n":1074,"o":11.395,"t":"2026-09-29T18:00:00Z","v":108992,"vw":11.399952},{"c":11.39,"h":11.405,"l":11.385,"n":998,"o":11.395,"t":"2026-09-29T18:15:00Z","v":98024,"vw":11.395141},{"c":11.405,"h":11.43,"l":11.375,"n":1332,"o":11.39,"t":"2026-09-29T18:30:00Z","v":144878,"vw":11.394131},{"c":11.375,"h":11.402,"l":11.36,"n":850,"o":11.402,"t":"2026-09-29T18:45:00Z","v":90119,"vw":11.380915},{"c":11.365,"h":11.375,"l":11.3541,"n":860,"o":11.375,"t":"2026-09-29T19:00:00Z","v":132613,"vw":11.365987},{"c":11.345,"h":11.37,"l":11.345,"n":1311,"o":11.365,"t":"2026-09-29T19:15:00Z","v":185684,"vw":11.354803},{"c":11.375,"h":11.39,"l":11.34,"n":2029,"o":11.345,"t":"2026-09-29T19:30:00Z","v":288799,"vw":11.363548},{"c":11.36,"h":11.4,"l":11.345,"n":6105,"o":11.38,"t":"2026-09-29T19:45:00Z","v":1316326,"vw":11.375397},{"c":11.37,"h":11.37,"l":11.36,"n":27,"o":11.365,"t":"2026-09-29T20:00:00Z","v":765189,"vw":11.369998},{"c":11.44,"h":11.45,"l":11.4155,"n":7,"o":11.4155,"t":"2026-09-29T20:30:00Z","v":796,"vw":11.429613},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-29T23:15:00Z","v":100,"vw":11.6},{"c":11.55,"h":11.55,"l":11.54,"n":2,"o":11.54,"t":"2026-09-30T12:30:00Z","v":500,"vw":11.548},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-09-30T13:00:00Z","v":226,"vw":11.48},{"c":11.56,"h":11.57,"l":11.56,"n":2,"o":11.57,"t":"2026-09-30T13:15:00Z","v":499,"vw":11.566012},{"c":11.42,"h":11.55,"l":11.39,"n":481,"o":11.55,"t":"2026-09-30T13:30:00Z","v":60998,"vw":11.451696},{"c":11.345,"h":11.44,"l":11.345,"n":673,"o":11.41,"t":"2026-09-30T13:45:00Z","v":71356,"vw":11.397346},{"c":11.445,"h":11.445,"l":11.345,"n":797,"o":11.345,"t":"2026-09-30T14:00:00Z","v":132930,"vw":11.412653},{"c":11.435,"h":11.495,"l":11.435,"n":1147,"o":11.445,"t":"2026-09-30T14:15:00Z","v":117668,"vw":11.472343},{"c":11.425,"h":11.44,"l":11.415,"n":764,"o":11.43,"t":"2026-09-30T14:30:00Z","v":66777,"vw":11.426572},{"c":11.38,"h":11.46,"l":11.375,"n":739,"o":11.425,"t":"2026-09-30T14:45:00Z","v":56367,"vw":11.416561},{"c":11.375,"h":11.4,"l":11.35,"n":772,"o":11.37,"t":"2026-09-30T15:00:00Z","v":67190,"vw":11.371379},{"c":11.38,"h":11.3858,"l":11.355,"n":1117,"o":11.375,"t":"2026-09-30T15:15:00Z","v":172192,"vw":11.360605},{"c":11.345,"h":11.38,"l":11.335,"n":1111,"o":11.375,"t":"2026-09-30T15:30:00Z","v":177611,"vw":11.353413},{"c":11.355,"h":11.375,"l":11.335,"n":866,"o":11.35,"t":"2026-09-30T15:45:00Z","v":87746,"vw":11.349335},{"c":11.35,"h":11.36,"l":11.335,"n":926,"o":11.35,"t":"2026-09-30T16:00:00Z","v":140352,"vw":11.34795},{"c":11.4,"h":11.4,"l":11.345,"n":562,"o":11.345,"t":"2026-09-30T16:15:00Z","v":38033,"vw":11.369703},{"c":11.43,"h":11.43,"l":11.39,"n":515,"o":11.395,"t":"2026-09-30T16:30:00Z","v":37302,"vw":11.410168},{"c":11.45,"h":11.46,"l":11.41,"n":1250,"o":11.43,"t":"2026-09-30T16:45:00Z","v":183259,"vw":11.436212},{"c":11.465,"h":11.48,"l":11.45,"n":650,"o":11.45,"t":"2026-09-30T17:00:00Z","v":62196,"vw":11.465342},{"c":11.445,"h":11.465,"l":11.44,"n":984,"o":11.46,"t":"2026-09-30T17:15:00Z","v":89719,"vw":11.449548},{"c":11.47,"h":11.47,"l":11.43,"n":818,"o":11.445,"t":"2026-09-30T17:30:00Z","v":75849,"vw":11.449322},{"c":11.44,"h":11.47,"l":11.43,"n":816,"o":11.465,"t":"2026-09-30T17:45:00Z","v":60571,"vw":11.45103},{"c":11.425,"h":11.45,"l":11.41,"n":1033,"o":11.43,"t":"2026-09-30T18:00:00Z","v":129493,"vw":11.426397},{"c":11.375,"h":11.425,"l":11.36,"n":887,"o":11.425,"t":"2026-09-30T18:15:00Z","v":84794,"vw":11.387539},{"c":11.385,"h":11.4,"l":11.355,"n":1026,"o":11.375,"t":"2026-09-30T18:30:00Z","v":114446,"vw":11.378985},{"c":11.405,"h":11.41,"l":11.37,"n":815,"o":11.39,"t":"2026-09-30T18:45:00Z","v":94931,"vw":11.386224},{"c":11.4,"h":11.41,"l":11.38,"n":824,"o":11.41,"t":"2026-09-30T19:00:00Z","v":81221,"vw":11.392006},{"c":11.375,"h":11.4,"l":11.37,"n":1397,"o":11.4,"t":"2026-09-30T19:15:00Z","v":208155,"vw":11.384273},{"c":11.335,"h":11.385,"l":11.33,"n":1343,"o":11.375,"t":"2026-09-30T19:30:00Z","v":183575,"vw":11.362225},{"c":11.295,"h":11.34,"l":11.28,"n":4031,"o":11.3368,"t":"2026-09-30T19:45:00Z","v":705284,"vw":11.306719},{"c":11.32,"h":11.32,"l":11.29,"n":43,"o":11.29,"t":"2026-09-30T20:00:00Z","v":780557,"vw":11.290269},{"c":11.33,"h":11.33,"l":11.27,"n":29,"o":11.31,"t":"2026-09-30T20:30:00Z","v":2538,"vw":11.298547},{"c":11.28,"h":11.29,"l":11.28,"n":9,"o":11.29,"t":"2026-09-30T20:45:00Z","v":523,"vw":11.285333},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-09-30T22:15:00Z","v":100,"vw":11.28},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-09-30T23:30:00Z","v":500,"vw":11.29},{"c":11.35,"h":11.4,"l":11.35,"n":2,"o":11.4,"t":"2026-09-30T23:45:00Z","v":3299,"vw":11.354532},{"c":11.26,"h":11.27,"l":11.26,"n":4,"o":11.27,"t":"2026-10-01T11:00:00Z","v":422,"vw":11.266983},{"c":11.26,"h":11.26,"l":11.25,"n":7,"o":11.25,"t":"2026-10-01T11:15:00Z","v":587,"vw":11.258246},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-01T12:45:00Z","v":280,"vw":11.25},{"c":11.19,"h":11.25,"l":11.19,"n":86,"o":11.25,"t":"2026-10-01T13:00:00Z","v":5493,"vw":11.210993},{"c":11.1,"h":11.21,"l":11.07,"n":53,"o":11.2,"t":"2026-10-01T13:15:00Z","v":10628,"vw":11.154416},{"c":11.1,"h":11.255,"l":11.05,"n":1535,"o":11.12,"t":"2026-10-01T13:30:00Z","v":332086,"vw":11.127931},{"c":10.98,"h":11.115,"l":10.975,"n":1253,"o":11.095,"t":"2026-10-01T13:45:00Z","v":151573,"vw":11.034657},{"c":10.965,"h":10.99,"l":10.94,"n":1394,"o":10.99,"t":"2026-10-01T14:00:00Z","v":167496,"vw":10.963285},{"c":10.945,"h":11.005,"l":10.945,"n":1287,"o":10.97,"t":"2026-10-01T14:15:00Z","v":151179,"vw":10.973367},{"c":10.92,"h":10.955,"l":10.915,"n":1031,"o":10.945,"t":"2026-10-01T14:30:00Z","v":101274,"vw":10.933626},{"c":10.885,"h":10.93,"l":10.85,"n":1323,"o":10.925,"t":"2026-10-01T14:45:00Z","v":178475,"vw":10.897001},{"c":10.885,"h":10.895,"l":10.83,"n":1600,"o":10.885,"t":"2026-10-01T15:00:00Z","v":172702,"vw":10.870092},{"c":10.8508,"h":10.925,"l":10.8508,"n":1484,"o":10.88,"t":"2026-10-01T15:15:00Z","v":269927,"vw":10.884906},{"c":10.8391,"h":10.87,"l":10.82,"n":1351,"o":10.855,"t":"2026-10-01T15:30:00Z","v":180601,"vw":10.83737},{"c":10.855,"h":10.865,"l":10.83,"n":1087,"o":10.835,"t":"2026-10-01T15:45:00Z","v":84685,"vw":10.853807},{"c":10.875,"h":10.905,"l":10.85,"n":1091,"o":10.855,"t":"2026-10-01T16:00:00Z","v":233983,"vw":10.884809},{"c":10.8999,"h":10.92,"l":10.87,"n":882,"o":10.875,"t":"2026-10-01T16:15:00Z","v":81499,"vw":10.896427},{"c":10.875,"h":10.9099,"l":10.87,"n":1061,"o":10.895,"t":"2026-10-01T16:30:00Z","v":137428,"vw":10.895112},{"c":10.84,"h":10.89,"l":10.825,"n":1182,"o":10.875,"t":"2026-10-01T16:45:00Z","v":138423,"vw":10.862855},{"c":10.81,"h":10.845,"l":10.8,"n":1589,"o":10.845,"t":"2026-10-01T17:00:00Z","v":268775,"vw":10.822127},{"c":10.81,"h":10.835,"l":10.78,"n":1585,"o":10.815,"t":"2026-10-01T17:15:00Z","v":229345,"vw":10.814651},{"c":10.765,"h":10.85,"l":10.76,"n":1632,"o":10.81,"t":"2026-10-01T17:30:00Z","v":204607,"vw":10.80858},{"c":10.755,"h":10.78,"l":10.715,"n":1784,"o":10.765,"t":"2026-10-01T17:45:00Z","v":248208,"vw":10.745546},{"c":10.725,"h":10.785,"l":10.715,"n":1621,"o":10.755,"t":"2026-10-01T18:00:00Z","v":252758,"vw":10.739013},{"c":10.675,"h":10.75,"l":10.66,"n":1938,"o":10.73,"t":"2026-10-01T18:15:00Z","v":240409,"vw":10.712638},{"c":10.645,"h":10.6851,"l":10.61,"n":2464,"o":10.675,"t":"2026-10-01T18:30:00Z","v":452244,"vw":10.653312},{"c":10.615,"h":10.67,"l":10.61,"n":1951,"o":10.645,"t":"2026-10-01T18:45:00Z","v":366081,"vw":10.64127},{"c":10.735,"h":10.745,"l":10.615,"n":2654,"o":10.615,"t":"2026-10-01T19:00:00Z","v":499836,"vw":10.666176},{"c":10.815,"h":10.85,"l":10.725,"n":2688,"o":10.73,"t":"2026-10-01T19:15:00Z","v":549534,"vw":10.800028},{"c":10.835,"h":10.85,"l":10.78,"n":4145,"o":10.815,"t":"2026-10-01T19:30:00Z","v":678573,"vw":10.821202},{"c":10.86,"h":10.89,"l":10.82,"n":8406,"o":10.835,"t":"2026-10-01T19:45:00Z","v":1595522,"vw":10.860041},{"c":11.1,"h":11.1,"l":10.86,"n":20,"o":10.86,"t":"2026-10-01T20:00:00Z","v":939251,"vw":10.860129},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-01T20:15:00Z","v":100,"vw":11.1},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-01T22:30:00Z","v":100,"vw":10.8},{"c":10.82,"h":10.82,"l":10.82,"n":5,"o":10.82,"t":"2026-10-01T23:15:00Z","v":296,"vw":10.82},{"c":10.9888,"h":10.9888,"l":10.9888,"n":1,"o":10.9888,"t":"2026-10-01T23:45:00Z","v":100,"vw":10.9888},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-02T11:00:00Z","v":1869,"vw":10.98},{"c":10.95,"h":10.95,"l":10.95,"n":6,"o":10.95,"t":"2026-10-02T11:45:00Z","v":22736,"vw":10.95},{"c":11.16,"h":11.16,"l":10.95,"n":2,"o":10.95,"t":"2026-10-02T12:00:00Z","v":250,"vw":11.034},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-02T12:15:00Z","v":300,"vw":11.15},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-02T12:45:00Z","v":500,"vw":10.85},{"c":11,"h":11,"l":10.93,"n":11,"o":10.93,"t":"2026-10-02T13:00:00Z","v":996,"vw":10.978892},{"c":11.175,"h":11.21,"l":11.02,"n":38,"o":11.02,"t":"2026-10-02T13:15:00Z","v":5296,"vw":11.077241},{"c":11.28,"h":11.29,"l":11.08,"n":1526,"o":11.15,"t":"2026-10-02T13:30:00Z","v":324968,"vw":11.164661},{"c":11.4134,"h":11.425,"l":11.3,"n":1317,"o":11.3,"t":"2026-10-02T13:45:00Z","v":217758,"vw":11.385076},{"c":11.5,"h":11.54,"l":11.365,"n":2369,"o":11.41,"t":"2026-10-02T14:00:00Z","v":337808,"vw":11.453472},{"c":11.505,"h":11.555,"l":11.41,"n":3072,"o":11.49,"t":"2026-10-02T14:15:00Z","v":512555,"vw":11.500385},{"c":11.57,"h":11.57,"l":11.485,"n":1931,"o":11.5099,"t":"2026-10-02T14:30:00Z","v":251388,"vw":11.534179},{"c":11.535,"h":11.595,"l":11.52,"n":1539,"o":11.57,"t":"2026-10-02T14:45:00Z","v":177223,"vw":11.568613},{"c":11.465,"h":11.55,"l":11.45,"n":1770,"o":11.535,"t":"2026-10-02T15:00:00Z","v":235041,"vw":11.502849},{"c":11.465,"h":11.495,"l":11.43,"n":1993,"o":11.47,"t":"2026-10-02T15:15:00Z","v":329079,"vw":11.460025},{"c":11.47,"h":11.505,"l":11.46,"n":1212,"o":11.465,"t":"2026-10-02T15:30:00Z","v":109170,"vw":11.487253},{"c":11.455,"h":11.48,"l":11.445,"n":1027,"o":11.475,"t":"2026-10-02T15:45:00Z","v":71690,"vw":11.464664},{"c":11.465,"h":11.47,"l":11.42,"n":1560,"o":11.46,"t":"2026-10-02T16:00:00Z","v":210573,"vw":11.449401},{"c":11.479,"h":11.49,"l":11.46,"n":1010,"o":11.465,"t":"2026-10-02T16:15:00Z","v":74871,"vw":11.478086},{"c":11.49,"h":11.49,"l":11.46,"n":1266,"o":11.48,"t":"2026-10-02T16:30:00Z","v":131333,"vw":11.473497},{"c":11.505,"h":11.51,"l":11.485,"n":820,"o":11.485,"t":"2026-10-02T16:45:00Z","v":67327,"vw":11.495025},{"c":11.545,"h":11.55,"l":11.505,"n":1033,"o":11.51,"t":"2026-10-02T17:00:00Z","v":107211,"vw":11.53537},{"c":11.565,"h":11.575,"l":11.54,"n":1060,"o":11.545,"t":"2026-10-02T17:15:00Z","v":129000,"vw":11.556545},{"c":11.565,"h":11.58,"l":11.55,"n":900,"o":11.565,"t":"2026-10-02T17:30:00Z","v":88571,"vw":11.570314},{"c":11.555,"h":11.585,"l":11.55,"n":1123,"o":11.565,"t":"2026-10-02T17:45:00Z","v":125861,"vw":11.569627},{"c":11.595,"h":11.6,"l":11.555,"n":1060,"o":11.56,"t":"2026-10-02T18:00:00Z","v":116408,"vw":11.582154},{"c":11.615,"h":11.66,"l":11.59,"n":1834,"o":11.6,"t":"2026-10-02T18:15:00Z","v":298315,"vw":11.618045},{"c":11.63,"h":11.64,"l":11.6,"n":1102,"o":11.619,"t":"2026-10-02T18:30:00Z","v":162457,"vw":11.619862},{"c":11.655,"h":11.655,"l":11.61,"n":923,"o":11.625,"t":"2026-10-02T18:45:00Z","v":115267,"vw":11.625589},{"c":11.645,"h":11.66,"l":11.63,"n":835,"o":11.655,"t":"2026-10-02T19:00:00Z","v":102124,"vw":11.64417},{"c":11.715,"h":11.725,"l":11.61,"n":1646,"o":11.645,"t":"2026-10-02T19:15:00Z","v":303087,"vw":11.668671},{"c":11.71,"h":11.735,"l":11.69,"n":2082,"o":11.7173,"t":"2026-10-02T19:30:00Z","v":300065,"vw":11.716489},{"c":11.66,"h":11.73,"l":11.66,"n":4944,"o":11.715,"t":"2026-10-02T19:45:00Z","v":887763,"vw":11.69735},{"c":11.68,"h":11.68,"l":11.67,"n":32,"o":11.67,"t":"2026-10-02T20:00:00Z","v":877982,"vw":11.67001},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-02T21:15:00Z","v":100,"vw":11.73},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-02T21:45:00Z","v":1005,"vw":11.45},{"c":11.7096,"h":11.7218,"l":11.7096,"n":6,"o":11.7218,"t":"2026-10-02T22:00:00Z","v":2240,"vw":11.721109},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-02T22:15:00Z","v":100,"vw":11.73},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-02T23:00:00Z","v":1000,"vw":11.5},{"c":11.58,"h":11.6,"l":11.58,"n":2,"o":11.6,"t":"2026-10-02T23:15:00Z","v":200,"vw":11.59},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-02T23:45:00Z","v":100,"vw":11.73},{"c":11.75,"h":11.75,"l":11.75,"n":5,"o":11.75,"t":"2026-10-05T08:15:00Z","v":300,"vw":11.75},{"c":11.97,"h":11.97,"l":11.88,"n":137,"o":11.97,"t":"2026-10-05T10:30:00Z","v":12047,"vw":11.965187},{"c":11.92,"h":12.08,"l":11.92,"n":34,"o":11.97,"t":"2026-10-05T10:45:00Z","v":7343,"vw":12.044023},{"c":12.01,"h":12.01,"l":11.93,"n":13,"o":12,"t":"2026-10-05T11:00:00Z","v":2641,"vw":11.981131},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-05T11:15:00Z","v":358,"vw":12.01},{"c":11.9867,"h":11.9867,"l":11.9867,"n":2,"o":11.9867,"t":"2026-10-05T11:45:00Z","v":140,"vw":11.9867},{"c":12.16,"h":12.16,"l":11.89,"n":25,"o":11.97,"t":"2026-10-05T12:00:00Z","v":54214,"vw":11.985426},{"c":12.1271,"h":12.1271,"l":12.1271,"n":1,"o":12.1271,"t":"2026-10-05T12:15:00Z","v":100,"vw":12.1271},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-05T12:30:00Z","v":125,"vw":12.14},{"c":12.25,"h":12.4,"l":12.13,"n":293,"o":12.14,"t":"2026-10-05T13:00:00Z","v":23399,"vw":12.297672},{"c":12.11,"h":12.39,"l":12.08,"n":388,"o":12.17,"t":"2026-10-05T13:15:00Z","v":61341,"vw":12.219673},{"c":11.8004,"h":12.15,"l":11.8004,"n":3075,"o":12.1,"t":"2026-10-05T13:30:00Z","v":459821,"vw":12.005255},{"c":11.86,"h":11.92,"l":11.75,"n":2097,"o":11.82,"t":"2026-10-05T13:45:00Z","v":306744,"vw":11.815017},{"c":11.985,"h":12.005,"l":11.86,"n":1435,"o":11.86,"t":"2026-10-05T14:00:00Z","v":183357,"vw":11.942307},{"c":11.95,"h":12.02,"l":11.84,"n":2480,"o":11.98,"t":"2026-10-05T14:15:00Z","v":400400,"vw":11.931178},{"c":11.925,"h":11.985,"l":11.895,"n":1903,"o":11.95,"t":"2026-10-05T14:30:00Z","v":244824,"vw":11.922551},{"c":11.925,"h":11.94,"l":11.88,"n":1805,"o":11.925,"t":"2026-10-05T14:45:00Z","v":218941,"vw":11.914377},{"c":11.89,"h":11.96,"l":11.89,"n":1407,"o":11.928,"t":"2026-10-05T15:00:00Z","v":151213,"vw":11.926321},{"c":11.88,"h":11.895,"l":11.825,"n":1534,"o":11.89,"t":"2026-10-05T15:15:00Z","v":158757,"vw":11.856905},{"c":11.92,"h":11.9392,"l":11.875,"n":1255,"o":11.88,"t":"2026-10-05T15:30:00Z","v":150113,"vw":11.911878},{"c":11.915,"h":11.92,"l":11.9,"n":1153,"o":11.92,"t":"2026-10-05T15:45:00Z","v":101617,"vw":11.910389},{"c":11.94,"h":11.945,"l":11.905,"n":1167,"o":11.915,"t":"2026-10-05T16:00:00Z","v":117743,"vw":11.924893},{"c":11.955,"h":11.995,"l":11.925,"n":1425,"o":11.935,"t":"2026-10-05T16:15:00Z","v":178014,"vw":11.959857},{"c":11.915,"h":11.97,"l":11.91,"n":1111,"o":11.955,"t":"2026-10-05T16:30:00Z","v":103377,"vw":11.947965},{"c":11.885,"h":11.925,"l":11.87,"n":1157,"o":11.915,"t":"2026-10-05T16:45:00Z","v":113273,"vw":11.889787},{"c":11.895,"h":11.9,"l":11.865,"n":1077,"o":11.89,"t":"2026-10-05T17:00:00Z","v":122883,"vw":11.884234},{"c":11.895,"h":11.93,"l":11.89,"n":1182,"o":11.895,"t":"2026-10-05T17:15:00Z","v":116026,"vw":11.910102},{"c":11.9,"h":11.92,"l":11.885,"n":1343,"o":11.89,"t":"2026-10-05T17:30:00Z","v":187818,"vw":11.899277},{"c":11.915,"h":11.915,"l":11.875,"n":1969,"o":11.9,"t":"2026-10-05T17:45:00Z","v":245329,"vw":11.898133},{"c":11.955,"h":11.97,"l":11.905,"n":1493,"o":11.915,"t":"2026-10-05T18:00:00Z","v":189716,"vw":11.947539},{"c":11.985,"h":11.995,"l":11.94,"n":1431,"o":11.955,"t":"2026-10-05T18:15:00Z","v":149459,"vw":11.962614},{"c":11.945,"h":11.985,"l":11.905,"n":1448,"o":11.985,"t":"2026-10-05T18:30:00Z","v":202374,"vw":11.945548},{"c":11.945,"h":11.975,"l":11.92,"n":1406,"o":11.945,"t":"2026-10-05T18:45:00Z","v":147510,"vw":11.950224},{"c":11.93,"h":11.95,"l":11.855,"n":2507,"o":11.945,"t":"2026-10-05T19:00:00Z","v":373052,"vw":11.905467},{"c":11.915,"h":11.955,"l":11.88,"n":2368,"o":11.935,"t":"2026-10-05T19:15:00Z","v":291511,"vw":11.920698},{"c":11.905,"h":11.92,"l":11.885,"n":2682,"o":11.915,"t":"2026-10-05T19:30:00Z","v":405780,"vw":11.902628},{"c":11.915,"h":11.945,"l":11.85,"n":6072,"o":11.905,"t":"2026-10-05T19:45:00Z","v":1133006,"vw":11.901461},{"c":12.12,"h":12.12,"l":11.89,"n":30,"o":11.89,"t":"2026-10-05T20:00:00Z","v":1165766,"vw":11.890041},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-05T22:30:00Z","v":200,"vw":12.1},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-06T08:00:00Z","v":400,"vw":12},{"c":12.07,"h":12.1,"l":12.07,"n":22,"o":12.08,"t":"2026-10-06T13:00:00Z","v":3048,"vw":12.082358},{"c":12.01,"h":12.09,"l":11.98,"n":33,"o":12.06,"t":"2026-10-06T13:15:00Z","v":5004,"vw":12.039721},{"c":12.09,"h":12.12,"l":11.93,"n":1143,"o":12,"t":"2026-10-06T13:30:00Z","v":230006,"vw":12.049135},{"c":12.12,"h":12.125,"l":12.05,"n":1105,"o":12.1,"t":"2026-10-06T13:45:00Z","v":117166,"vw":12.093731},{"c":12.23,"h":12.26,"l":12.12,"n":1400,"o":12.12,"t":"2026-10-06T14:00:00Z","v":165034,"vw":12.206809},{"c":12.095,"h":12.23,"l":12.07,"n":1273,"o":12.23,"t":"2026-10-06T14:15:00Z","v":155385,"vw":12.148793},{"c":12.1,"h":12.18,"l":12.0991,"n":934,"o":12.1,"t":"2026-10-06T14:30:00Z","v":84113,"vw":12.144832},{"c":12.165,"h":12.18,"l":12.1,"n":1102,"o":12.105,"t":"2026-10-06T14:45:00Z","v":98937,"vw":12.140347},{"c":12.185,"h":12.195,"l":12.145,"n":1064,"o":12.165,"t":"2026-10-06T15:00:00Z","v":102455,"vw":12.176719},{"c":12.155,"h":12.195,"l":12.155,"n":1068,"o":12.19,"t":"2026-10-06T15:15:00Z","v":88959,"vw":12.175413},{"c":12.15,"h":12.16,"l":12.13,"n":966,"o":12.155,"t":"2026-10-06T15:30:00Z","v":67784,"vw":12.147785},{"c":12.175,"h":12.18,"l":12.15,"n":1115,"o":12.16,"t":"2026-10-06T15:45:00Z","v":92859,"vw":12.164137},{"c":12.175,"h":12.18,"l":12.16,"n":1001,"o":12.175,"t":"2026-10-06T16:00:00Z","v":69624,"vw":12.170356},{"c":12.185,"h":12.2,"l":12.17,"n":954,"o":12.18,"t":"2026-10-06T16:15:00Z","v":75924,"vw":12.18375},{"c":12.18,"h":12.21,"l":12.165,"n":1019,"o":12.185,"t":"2026-10-06T16:30:00Z","v":91161,"vw":12.184949},{"c":12.155,"h":12.19,"l":12.14,"n":966,"o":12.185,"t":"2026-10-06T16:45:00Z","v":79994,"vw":12.152519},{"c":12.055,"h":12.155,"l":12.05,"n":1578,"o":12.155,"t":"2026-10-06T17:00:00Z","v":177804,"vw":12.116424},{"c":12.08,"h":12.09,"l":12.04,"n":1152,"o":12.05,"t":"2026-10-06T17:15:00Z","v":110784,"vw":12.065803},{"c":12.1,"h":12.1,"l":12.065,"n":871,"o":12.075,"t":"2026-10-06T17:30:00Z","v":45476,"vw":12.081612},{"c":12.075,"h":12.125,"l":12.075,"n":1085,"o":12.1,"t":"2026-10-06T17:45:00Z","v":87356,"vw":12.102467},{"c":12.085,"h":12.09,"l":12.07,"n":960,"o":12.08,"t":"2026-10-06T18:00:00Z","v":72820,"vw":12.08174},{"c":12.085,"h":12.09,"l":12.05,"n":1221,"o":12.085,"t":"2026-10-06T18:15:00Z","v":103878,"vw":12.073808},{"c":12.095,"h":12.1,"l":12.08,"n":1198,"o":12.09,"t":"2026-10-06T18:30:00Z","v":122774,"vw":12.091238},{"c":12.055,"h":12.1,"l":12.05,"n":1243,"o":12.095,"t":"2026-10-06T18:45:00Z","v":139769,"vw":12.084002},{"c":12.04,"h":12.07,"l":12.03,"n":1416,"o":12.055,"t":"2026-10-06T19:00:00Z","v":137685,"vw":12.046601},{"c":12.065,"h":12.07,"l":12.03,"n":1316,"o":12.045,"t":"2026-10-06T19:15:00Z","v":112431,"vw":12.052388},{"c":12.05,"h":12.1,"l":12.045,"n":1867,"o":12.065,"t":"2026-10-06T19:30:00Z","v":218783,"vw":12.074272},{"c":12.025,"h":12.07,"l":12.01,"n":5610,"o":12.045,"t":"2026-10-06T19:45:00Z","v":824738,"vw":12.036754},{"c":12.08,"h":12.08,"l":12.02,"n":40,"o":12.04,"t":"2026-10-06T20:00:00Z","v":1002405,"vw":12.020274},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-06T23:30:00Z","v":1000,"vw":12.23},{"c":12.1,"h":12.12,"l":12.1,"n":8,"o":12.12,"t":"2026-10-07T08:00:00Z","v":2554,"vw":12.111584},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-10-07T09:15:00Z","v":600,"vw":12.1},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-07T11:30:00Z","v":200,"vw":11.86},{"c":11.97,"h":11.98,"l":11.94,"n":9,"o":11.95,"t":"2026-10-07T11:45:00Z","v":1793,"vw":11.953494},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-07T12:30:00Z","v":100,"vw":12.06},{"c":12.2,"h":12.27,"l":12.08,"n":198,"o":12.08,"t":"2026-10-07T13:00:00Z","v":29992,"vw":12.224006},{"c":12.33,"h":12.35,"l":12.26,"n":16,"o":12.26,"t":"2026-10-07T13:15:00Z","v":2549,"vw":12.305353},{"c":12.23,"h":12.35,"l":12.175,"n":1287,"o":12.32,"t":"2026-10-07T13:30:00Z","v":176036,"vw":12.258452},{"c":12.325,"h":12.42,"l":12.23,"n":2155,"o":12.23,"t":"2026-10-07T13:45:00Z","v":292447,"vw":12.346379},{"c":12.27,"h":12.41,"l":12.265,"n":1740,"o":12.33,"t":"2026-10-07T14:00:00Z","v":169765,"vw":12.335862},{"c":12.38,"h":12.38,"l":12.2612,"n":1730,"o":12.27,"t":"2026-10-07T14:15:00Z","v":200106,"vw":12.324381},{"c":12.305,"h":12.39,"l":12.2915,"n":1573,"o":12.37,"t":"2026-10-07T14:30:00Z","v":169681,"vw":12.352596},{"c":12.265,"h":12.36,"l":12.255,"n":2400,"o":12.305,"t":"2026-10-07T14:45:00Z","v":394930,"vw":12.313107},{"c":12.285,"h":12.3,"l":12.235,"n":1742,"o":12.27,"t":"2026-10-07T15:00:00Z","v":205995,"vw":12.26617},{"c":12.235,"h":12.29,"l":12.22,"n":1468,"o":12.285,"t":"2026-10-07T15:15:00Z","v":137607,"vw":12.25347},{"c":12.285,"h":12.29,"l":12.23,"n":1158,"o":12.24,"t":"2026-10-07T15:30:00Z","v":100199,"vw":12.258798},{"c":12.265,"h":12.3,"l":12.2505,"n":1179,"o":12.28,"t":"2026-10-07T15:45:00Z","v":116442,"vw":12.272689},{"c":12.21,"h":12.27,"l":12.2,"n":1238,"o":12.265,"t":"2026-10-07T16:00:00Z","v":123749,"vw":12.229482},{"c":12.27,"h":12.27,"l":12.2,"n":1517,"o":12.205,"t":"2026-10-07T16:15:00Z","v":183816,"vw":12.230773},{"c":12.36,"h":12.37,"l":12.255,"n":2658,"o":12.27,"t":"2026-10-07T16:30:00Z","v":532710,"vw":12.329041},{"c":12.38,"h":12.39,"l":12.32,"n":1432,"o":12.36,"t":"2026-10-07T16:45:00Z","v":200447,"vw":12.362546},{"c":12.385,"h":12.4,"l":12.34,"n":1731,"o":12.38,"t":"2026-10-07T17:00:00Z","v":224297,"vw":12.371204},{"c":12.335,"h":12.4,"l":12.325,"n":1689,"o":12.385,"t":"2026-10-07T17:15:00Z","v":203444,"vw":12.361068},{"c":12.325,"h":12.35,"l":12.31,"n":1607,"o":12.34,"t":"2026-10-07T17:30:00Z","v":192083,"vw":12.330972},{"c":12.29,"h":12.33,"l":12.275,"n":1455,"o":12.325,"t":"2026-10-07T17:45:00Z","v":189911,"vw":12.300834},{"c":12.295,"h":12.31,"l":12.245,"n":1738,"o":12.29,"t":"2026-10-07T18:00:00Z","v":233480,"vw":12.286458},{"c":12.325,"h":12.34,"l":12.295,"n":1858,"o":12.295,"t":"2026-10-07T18:15:00Z","v":233581,"vw":12.312085},{"c":12.335,"h":12.34,"l":12.29,"n":2409,"o":12.3291,"t":"2026-10-07T18:30:00Z","v":318216,"vw":12.317723},{"c":12.34,"h":12.36,"l":12.32,"n":2048,"o":12.34,"t":"2026-10-07T18:45:00Z","v":276886,"vw":12.337332},{"c":12.3599,"h":12.37,"l":12.31,"n":1650,"o":12.35,"t":"2026-10-07T19:00:00Z","v":195164,"vw":12.340614},{"c":12.315,"h":12.36,"l":12.31,"n":2402,"o":12.36,"t":"2026-10-07T19:15:00Z","v":414114,"vw":12.337603},{"c":12.335,"h":12.36,"l":12.31,"n":2915,"o":12.315,"t":"2026-10-07T19:30:00Z","v":483716,"vw":12.340072},{"c":12.24,"h":12.34,"l":12.23,"n":8981,"o":12.33,"t":"2026-10-07T19:45:00Z","v":1681112,"vw":12.278843},{"c":12.24,"h":12.24,"l":12.24,"n":27,"o":12.24,"t":"2026-10-07T20:00:00Z","v":1551317,"vw":12.24},{"c":12.37,"h":12.37,"l":12.37,"n":3,"o":12.37,"t":"2026-10-07T20:15:00Z","v":200,"vw":12.37},{"c":12.4605,"h":12.4605,"l":12.4605,"n":2,"o":12.4605,"t":"2026-10-07T20:30:00Z","v":402,"vw":12.4605},{"c":11.9529,"h":11.9529,"l":11.9529,"n":1,"o":11.9529,"t":"2026-10-07T21:00:00Z","v":408,"vw":11.9529},{"c":12.36,"h":12.36,"l":12.36,"n":16,"o":12.36,"t":"2026-10-08T12:15:00Z","v":402,"vw":12.36},{"c":12.29,"h":12.32,"l":12.26,"n":26,"o":12.26,"t":"2026-10-08T13:00:00Z","v":3405,"vw":12.303918},{"c":12.32,"h":12.43,"l":12.31,"n":144,"o":12.38,"t":"2026-10-08T13:15:00Z","v":16342,"vw":12.385956},{"c":12.4701,"h":12.52,"l":12.34,"n":1520,"o":12.34,"t":"2026-10-08T13:30:00Z","v":262210,"vw":12.412978},{"c":12.53,"h":12.58,"l":12.45,"n":2323,"o":12.485,"t":"2026-10-08T13:45:00Z","v":344095,"vw":12.516487},{"c":12.46,"h":12.55,"l":12.45,"n":2014,"o":12.54,"t":"2026-10-08T14:00:00Z","v":252067,"vw":12.496757},{"c":12.52,"h":12.53,"l":12.39,"n":3110,"o":12.455,"t":"2026-10-08T14:15:00Z","v":478338,"vw":12.468016},{"c":12.595,"h":12.61,"l":12.52,"n":1857,"o":12.52,"t":"2026-10-08T14:30:00Z","v":240850,"vw":12.559143},{"c":12.585,"h":12.615,"l":12.545,"n":1145,"o":12.5999,"t":"2026-10-08T14:45:00Z","v":154508,"vw":12.578051},{"c":12.58,"h":12.605,"l":12.55,"n":1199,"o":12.585,"t":"2026-10-08T15:00:00Z","v":153075,"vw":12.583459},{"c":12.615,"h":12.63,"l":12.575,"n":1193,"o":12.58,"t":"2026-10-08T15:15:00Z","v":119441,"vw":12.608424},{"c":12.575,"h":12.625,"l":12.55,"n":1043,"o":12.605,"t":"2026-10-08T15:30:00Z","v":123411,"vw":12.594289},{"c":12.555,"h":12.58,"l":12.53,"n":865,"o":12.5788,"t":"2026-10-08T15:45:00Z","v":97076,"vw":12.551529},{"c":12.61,"h":12.62,"l":12.555,"n":870,"o":12.555,"t":"2026-10-08T16:00:00Z","v":109419,"vw":12.595037},{"c":12.565,"h":12.68,"l":12.565,"n":1477,"o":12.61,"t":"2026-10-08T16:15:00Z","v":230160,"vw":12.631854},{"c":12.615,"h":12.615,"l":12.555,"n":771,"o":12.565,"t":"2026-10-08T16:30:00Z","v":73717,"vw":12.580228},{"c":12.675,"h":12.69,"l":12.595,"n":1126,"o":12.6141,"t":"2026-10-08T16:45:00Z","v":243990,"vw":12.644193},{"c":12.7,"h":12.73,"l":12.665,"n":1184,"o":12.675,"t":"2026-10-08T17:00:00Z","v":141609,"vw":12.706148},{"c":12.705,"h":12.74,"l":12.7,"n":1354,"o":12.71,"t":"2026-10-08T17:15:00Z","v":207832,"vw":12.722355},{"c":12.69,"h":12.71,"l":12.675,"n":881,"o":12.705,"t":"2026-10-08T17:30:00Z","v":82405,"vw":12.691385},{"c":12.695,"h":12.72,"l":12.655,"n":1033,"o":12.69,"t":"2026-10-08T17:45:00Z","v":121942,"vw":12.689883},{"c":12.73,"h":12.745,"l":12.695,"n":1201,"o":12.695,"t":"2026-10-08T18:00:00Z","v":147252,"vw":12.720407},{"c":12.71,"h":12.725,"l":12.68,"n":1141,"o":12.725,"t":"2026-10-08T18:15:00Z","v":115056,"vw":12.707721},{"c":12.705,"h":12.72,"l":12.685,"n":1404,"o":12.705,"t":"2026-10-08T18:30:00Z","v":165559,"vw":12.704733},{"c":12.71,"h":12.72,"l":12.6902,"n":1291,"o":12.705,"t":"2026-10-08T18:45:00Z","v":161038,"vw":12.704391},{"c":12.725,"h":12.74,"l":12.7,"n":1424,"o":12.71,"t":"2026-10-08T19:00:00Z","v":149648,"vw":12.721873},{"c":12.71,"h":12.76,"l":12.71,"n":2083,"o":12.73,"t":"2026-10-08T19:15:00Z","v":337648,"vw":12.738573},{"c":12.705,"h":12.75,"l":12.695,"n":2628,"o":12.705,"t":"2026-10-08T19:30:00Z","v":480351,"vw":12.718546},{"c":12.76,"h":12.76,"l":12.7,"n":5987,"o":12.705,"t":"2026-10-08T19:45:00Z","v":1242366,"vw":12.73527},{"c":12.75,"h":12.75,"l":12.75,"n":19,"o":12.75,"t":"2026-10-08T20:00:00Z","v":1054817,"vw":12.75},{"c":12.6401,"h":12.6401,"l":12.6401,"n":2,"o":12.6401,"t":"2026-10-08T20:30:00Z","v":501,"vw":12.6401},{"c":12.9,"h":12.9,"l":12.65,"n":5,"o":12.65,"t":"2026-10-09T11:00:00Z","v":530,"vw":12.803563},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-09T12:15:00Z","v":300,"vw":12.86},{"c":12.89,"h":13.4,"l":12.72,"n":161,"o":12.85,"t":"2026-10-09T12:45:00Z","v":40272,"vw":12.999181},{"c":13,"h":13,"l":12.85,"n":24,"o":12.85,"t":"2026-10-09T13:00:00Z","v":4008,"vw":12.934778},{"c":12.97,"h":13.03,"l":12.95,"n":65,"o":12.95,"t":"2026-10-09T13:15:00Z","v":21542,"vw":12.956354},{"c":12.825,"h":12.94,"l":12.79,"n":1626,"o":12.94,"t":"2026-10-09T13:30:00Z","v":335321,"vw":12.868758},{"c":12.86,"h":12.91,"l":12.82,"n":1224,"o":12.825,"t":"2026-10-09T13:45:00Z","v":155429,"vw":12.874831},{"c":12.83,"h":12.88,"l":12.795,"n":1711,"o":12.85,"t":"2026-10-09T14:00:00Z","v":185127,"vw":12.831378},{"c":12.8355,"h":12.875,"l":12.82,"n":971,"o":12.825,"t":"2026-10-09T14:15:00Z","v":98122,"vw":12.846892},{"c":12.975,"h":12.975,"l":12.815,"n":1469,"o":12.84,"t":"2026-10-09T14:30:00Z","v":189561,"vw":12.89754},{"c":12.895,"h":12.985,"l":12.88,"n":1252,"o":12.97,"t":"2026-10-09T14:45:00Z","v":137089,"vw":12.916772},{"c":12.895,"h":12.92,"l":12.85,"n":1228,"o":12.9,"t":"2026-10-09T15:00:00Z","v":143434,"vw":12.880141},{"c":12.795,"h":12.92,"l":12.795,"n":1173,"o":12.9,"t":"2026-10-09T15:15:00Z","v":199208,"vw":12.863143},{"c":12.805,"h":12.825,"l":12.77,"n":1497,"o":12.795,"t":"2026-10-09T15:30:00Z","v":239936,"vw":12.80105},{"c":12.815,"h":12.85,"l":12.795,"n":811,"o":12.805,"t":"2026-10-09T15:45:00Z","v":108260,"vw":12.817918},{"c":12.85,"h":12.86,"l":12.79,"n":1736,"o":12.81,"t":"2026-10-09T16:00:00Z","v":305267,"vw":12.832776},{"c":12.84,"h":12.86,"l":12.825,"n":725,"o":12.855,"t":"2026-10-09T16:15:00Z","v":93080,"vw":12.840537},{"c":12.77,"h":12.845,"l":12.76,"n":917,"o":12.845,"t":"2026-10-09T16:30:00Z","v":116105,"vw":12.78386},{"c":12.825,"h":12.83,"l":12.755,"n":1090,"o":12.7691,"t":"2026-10-09T16:45:00Z","v":217554,"vw":12.79365},{"c":12.84,"h":12.89,"l":12.82,"n":1324,"o":12.825,"t":"2026-10-09T17:00:00Z","v":231158,"vw":12.854906},{"c":12.885,"h":12.9,"l":12.83,"n":1450,"o":12.84,"t":"2026-10-09T17:15:00Z","v":198501,"vw":12.872208},{"c":12.89,"h":12.91,"l":12.875,"n":1191,"o":12.8814,"t":"2026-10-09T17:30:00Z","v":145671,"vw":12.890369},{"c":12.9073,"h":12.93,"l":12.88,"n":1281,"o":12.885,"t":"2026-10-09T17:45:00Z","v":174716,"vw":12.903643},{"c":12.86,"h":12.915,"l":12.86,"n":1226,"o":12.905,"t":"2026-10-09T18:00:00Z","v":180597,"vw":12.886473},{"c":12.875,"h":12.88,"l":12.85,"n":1370,"o":12.86,"t":"2026-10-09T18:15:00Z","v":180361,"vw":12.863798},{"c":12.86,"h":12.89,"l":12.86,"n":1315,"o":12.875,"t":"2026-10-09T18:30:00Z","v":142706,"vw":12.874899},{"c":12.9,"h":12.9,"l":12.825,"n":1756,"o":12.86,"t":"2026-10-09T18:45:00Z","v":250606,"vw":12.869625},{"c":12.93,"h":12.95,"l":12.89,"n":1696,"o":12.895,"t":"2026-10-09T19:00:00Z","v":240131,"vw":12.915903},{"c":12.945,"h":12.95,"l":12.91,"n":1433,"o":12.93,"t":"2026-10-09T19:15:00Z","v":184978,"vw":12.931379},{"c":12.905,"h":12.955,"l":12.905,"n":1769,"o":12.945,"t":"2026-10-09T19:30:00Z","v":234496,"vw":12.93763},{"c":12.975,"h":12.98,"l":12.89,"n":5133,"o":12.9,"t":"2026-10-09T19:45:00Z","v":963440,"vw":12.944336},{"c":12.73,"h":12.98,"l":12.73,"n":41,"o":12.98,"t":"2026-10-09T20:00:00Z","v":763881,"vw":12.979509},{"c":12.94,"h":12.95,"l":12.94,"n":2,"o":12.95,"t":"2026-10-09T20:15:00Z","v":200,"vw":12.945},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-09T20:30:00Z","v":361,"vw":12.94},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-12T12:00:00Z","v":400,"vw":12.98},{"c":12.85,"h":12.94,"l":12.81,"n":542,"o":12.91,"t":"2026-10-12T13:30:00Z","v":63708,"vw":12.868975},{"c":12.93,"h":12.94,"l":12.84,"n":991,"o":12.845,"t":"2026-10-12T13:45:00Z","v":83761,"vw":12.899025},{"c":12.915,"h":12.94,"l":12.895,"n":967,"o":12.925,"t":"2026-10-12T14:00:00Z","v":98477,"vw":12.917873},{"c":12.88,"h":12.91,"l":12.86,"n":825,"o":12.91,"t":"2026-10-12T14:15:00Z","v":81053,"vw":12.881147},{"c":12.8775,"h":12.925,"l":12.8775,"n":766,"o":12.885,"t":"2026-10-12T14:30:00Z","v":59027,"vw":12.900877},{"c":12.845,"h":12.88,"l":12.8349,"n":833,"o":12.875,"t":"2026-10-12T14:45:00Z","v":107455,"vw":12.8612},{"c":12.885,"h":12.91,"l":12.845,"n":1031,"o":12.845,"t":"2026-10-12T15:00:00Z","v":146079,"vw":12.879432},{"c":12.91,"h":12.91,"l":12.885,"n":717,"o":12.885,"t":"2026-10-12T15:15:00Z","v":58418,"vw":12.895075},{"c":12.92,"h":12.92,"l":12.905,"n":548,"o":12.91,"t":"2026-10-12T15:30:00Z","v":65892,"vw":12.913248},{"c":12.935,"h":12.945,"l":12.91,"n":631,"o":12.915,"t":"2026-10-12T15:45:00Z","v":62591,"vw":12.928596},{"c":12.915,"h":12.94,"l":12.91,"n":542,"o":12.94,"t":"2026-10-12T16:00:00Z","v":66614,"vw":12.922605},{"c":12.8913,"h":12.935,"l":12.88,"n":759,"o":12.915,"t":"2026-10-12T16:15:00Z","v":99442,"vw":12.905405},{"c":12.895,"h":12.9,"l":12.885,"n":520,"o":12.895,"t":"2026-10-12T16:30:00Z","v":48251,"vw":12.892917},{"c":12.895,"h":12.91,"l":12.86,"n":752,"o":12.9,"t":"2026-10-12T16:45:00Z","v":69245,"vw":12.889777},{"c":12.925,"h":12.9258,"l":12.895,"n":735,"o":12.9,"t":"2026-10-12T17:00:00Z","v":112796,"vw":12.912012},{"c":12.905,"h":12.92,"l":12.9,"n":733,"o":12.92,"t":"2026-10-12T17:15:00Z","v":81244,"vw":12.913051},{"c":12.8809,"h":12.91,"l":12.88,"n":761,"o":12.905,"t":"2026-10-12T17:30:00Z","v":63990,"vw":12.897066},{"c":12.885,"h":12.9,"l":12.87,"n":713,"o":12.885,"t":"2026-10-12T17:45:00Z","v":77907,"vw":12.885466},{"c":12.82,"h":12.9,"l":12.82,"n":1126,"o":12.885,"t":"2026-10-12T18:00:00Z","v":175993,"vw":12.861025},{"c":12.805,"h":12.835,"l":12.8,"n":692,"o":12.825,"t":"2026-10-12T18:15:00Z","v":62775,"vw":12.819723},{"c":12.81,"h":12.81,"l":12.79,"n":880,"o":12.805,"t":"2026-10-12T18:30:00Z","v":72065,"vw":12.799702},{"c":12.805,"h":12.815,"l":12.8,"n":899,"o":12.805,"t":"2026-10-12T18:45:00Z","v":101183,"vw":12.807965},{"c":12.8,"h":12.8288,"l":12.78,"n":1452,"o":12.805,"t":"2026-10-12T19:00:00Z","v":191124,"vw":12.801624},{"c":12.795,"h":12.805,"l":12.79,"n":925,"o":12.8,"t":"2026-10-12T19:15:00Z","v":98583,"vw":12.796682},{"c":12.795,"h":12.81,"l":12.765,"n":1939,"o":12.795,"t":"2026-10-12T19:30:00Z","v":287574,"vw":12.786661},{"c":12.86,"h":12.87,"l":12.78,"n":4893,"o":12.795,"t":"2026-10-12T19:45:00Z","v":817795,"vw":12.830448},{"c":12.86,"h":12.87,"l":12.86,"n":23,"o":12.87,"t":"2026-10-12T20:00:00Z","v":633788,"vw":12.860019},{"c":12.92,"h":12.93,"l":12.9,"n":12,"o":12.9,"t":"2026-10-13T13:00:00Z","v":1315,"vw":12.914667},{"c":12.94,"h":12.98,"l":12.94,"n":20,"o":12.98,"t":"2026-10-13T13:15:00Z","v":1710,"vw":12.962362},{"c":12.89,"h":13.01,"l":12.835,"n":3828,"o":12.95,"t":"2026-10-13T13:30:00Z","v":516118,"vw":12.921766},{"c":12.91,"h":12.92,"l":12.85,"n":851,"o":12.9,"t":"2026-10-13T13:45:00Z","v":97809,"vw":12.895912},{"c":12.905,"h":12.92,"l":12.845,"n":902,"o":12.91,"t":"2026-10-13T14:00:00Z","v":89948,"vw":12.885983},{"c":12.855,"h":12.905,"l":12.84,"n":982,"o":12.905,"t":"2026-10-13T14:15:00Z","v":131538,"vw":12.864634},{"c":12.87,"h":12.88,"l":12.825,"n":682,"o":12.855,"t":"2026-10-13T14:30:00Z","v":66259,"vw":12.85547},{"c":12.93,"h":12.935,"l":12.865,"n":798,"o":12.87,"t":"2026-10-13T14:45:00Z","v":72747,"vw":12.895422},{"c":12.9,"h":12.945,"l":12.895,"n":748,"o":12.94,"t":"2026-10-13T15:00:00Z","v":83590,"vw":12.920017},{"c":12.885,"h":12.9,"l":12.8731,"n":654,"o":12.89,"t":"2026-10-13T15:15:00Z","v":63271,"vw":12.883982},{"c":12.865,"h":12.9,"l":12.86,"n":642,"o":12.885,"t":"2026-10-13T15:30:00Z","v":72140,"vw":12.883194},{"c":12.85,"h":12.885,"l":12.85,"n":876,"o":12.86,"t":"2026-10-13T15:45:00Z","v":98458,"vw":12.868423},{"c":12.93,"h":12.94,"l":12.84,"n":1241,"o":12.85,"t":"2026-10-13T16:00:00Z","v":171286,"vw":12.884003},{"c":12.885,"h":12.945,"l":12.88,"n":805,"o":12.935,"t":"2026-10-13T16:15:00Z","v":100472,"vw":12.91584},{"c":12.895,"h":12.895,"l":12.88,"n":525,"o":12.885,"t":"2026-10-13T16:30:00Z","v":39424,"vw":12.887746},{"c":12.835,"h":12.895,"l":12.835,"n":859,"o":12.89,"t":"2026-10-13T16:45:00Z","v":97445,"vw":12.862792},{"c":12.86,"h":12.87,"l":12.825,"n":772,"o":12.83,"t":"2026-10-13T17:00:00Z","v":98926,"vw":12.84743},{"c":12.845,"h":12.86,"l":12.84,"n":533,"o":12.855,"t":"2026-10-13T17:15:00Z","v":48475,"vw":12.847171},{"c":12.855,"h":12.86,"l":12.84,"n":592,"o":12.84,"t":"2026-10-13T17:30:00Z","v":52204,"vw":12.849189},{"c":12.875,"h":12.88,"l":12.845,"n":719,"o":12.86,"t":"2026-10-13T17:45:00Z","v":66948,"vw":12.859813},{"c":12.92,"h":12.93,"l":12.875,"n":941,"o":12.875,"t":"2026-10-13T18:00:00Z","v":121268,"vw":12.909904},{"c":12.92,"h":12.925,"l":12.88,"n":991,"o":12.92,"t":"2026-10-13T18:15:00Z","v":115548,"vw":12.90429},{"c":12.9761,"h":12.98,"l":12.9,"n":1068,"o":12.915,"t":"2026-10-13T18:30:00Z","v":160579,"vw":12.935479},{"c":12.975,"h":12.99,"l":12.96,"n":1020,"o":12.98,"t":"2026-10-13T18:45:00Z","v":130399,"vw":12.973153},{"c":12.975,"h":12.995,"l":12.96,"n":1440,"o":12.97,"t":"2026-10-13T19:00:00Z","v":246486,"vw":12.98166},{"c":12.985,"h":12.99,"l":12.97,"n":2035,"o":12.975,"t":"2026-10-13T19:15:00Z","v":446113,"vw":12.979527},{"c":12.975,"h":13,"l":12.96,"n":1629,"o":12.985,"t":"2026-10-13T19:30:00Z","v":283903,"vw":12.978039},{"c":12.935,"h":12.99,"l":12.91,"n":4041,"o":12.98,"t":"2026-10-13T19:45:00Z","v":738885,"vw":12.939631},{"c":12.93,"h":12.93,"l":12.93,"n":33,"o":12.93,"t":"2026-10-13T20:00:00Z","v":764537,"vw":12.93},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-13T20:15:00Z","v":200,"vw":13},{"c":12.98,"h":12.98,"l":12.86,"n":20,"o":12.86,"t":"2026-10-14T13:15:00Z","v":2204,"vw":12.893061},{"c":12.89,"h":13.03,"l":12.885,"n":1055,"o":12.98,"t":"2026-10-14T13:30:00Z","v":214723,"vw":12.967427},{"c":12.945,"h":12.995,"l":12.885,"n":1177,"o":12.885,"t":"2026-10-14T13:45:00Z","v":167144,"vw":12.953705},{"c":12.93,"h":12.965,"l":12.895,"n":1702,"o":12.945,"t":"2026-10-14T14:00:00Z","v":204840,"vw":12.935007},{"c":12.895,"h":12.93,"l":12.875,"n":1364,"o":12.925,"t":"2026-10-14T14:15:00Z","v":125784,"vw":12.899422},{"c":12.935,"h":12.95,"l":12.89,"n":1450,"o":12.895,"t":"2026-10-14T14:30:00Z","v":146123,"vw":12.926353},{"c":12.91,"h":12.945,"l":12.885,"n":1099,"o":12.94,"t":"2026-10-14T14:45:00Z","v":156815,"vw":12.915148},{"c":12.915,"h":12.92,"l":12.8738,"n":1046,"o":12.915,"t":"2026-10-14T15:00:00Z","v":138733,"vw":12.897461},{"c":12.93,"h":12.97,"l":12.905,"n":1194,"o":12.91,"t":"2026-10-14T15:15:00Z","v":167380,"vw":12.941467},{"c":12.92,"h":12.94,"l":12.91,"n":738,"o":12.925,"t":"2026-10-14T15:30:00Z","v":72971,"vw":12.924238},{"c":12.93,"h":12.96,"l":12.915,"n":1395,"o":12.92,"t":"2026-10-14T15:45:00Z","v":231220,"vw":12.944532},{"c":12.94,"h":12.95,"l":12.925,"n":756,"o":12.93,"t":"2026-10-14T16:00:00Z","v":95260,"vw":12.938564},{"c":13,"h":13.02,"l":12.93,"n":984,"o":12.94,"t":"2026-10-14T16:15:00Z","v":167816,"vw":12.970189},{"c":13.015,"h":13.04,"l":12.995,"n":829,"o":13,"t":"2026-10-14T16:30:00Z","v":113911,"vw":13.011003},{"c":13.0091,"h":13.03,"l":12.99,"n":754,"o":13.015,"t":"2026-10-14T16:45:00Z","v":78772,"vw":13.011341},{"c":12.985,"h":13.005,"l":12.97,"n":740,"o":13.005,"t":"2026-10-14T17:00:00Z","v":78741,"vw":12.988409},{"c":12.99,"h":13.01,"l":12.98,"n":873,"o":12.985,"t":"2026-10-14T17:15:00Z","v":82506,"vw":12.994996},{"c":12.99,"h":13,"l":12.975,"n":1016,"o":12.985,"t":"2026-10-14T17:30:00Z","v":125882,"vw":12.986597},{"c":12.945,"h":12.99,"l":12.94,"n":728,"o":12.985,"t":"2026-10-14T17:45:00Z","v":119452,"vw":12.959747},{"c":12.955,"h":12.9888,"l":12.93,"n":1062,"o":12.945,"t":"2026-10-14T18:00:00Z","v":129154,"vw":12.957546},{"c":12.97,"h":12.98,"l":12.945,"n":972,"o":12.955,"t":"2026-10-14T18:15:00Z","v":103219,"vw":12.967324},{"c":12.95,"h":12.97,"l":12.95,"n":850,"o":12.965,"t":"2026-10-14T18:30:00Z","v":78300,"vw":12.960233},{"c":12.925,"h":12.955,"l":12.885,"n":1207,"o":12.955,"t":"2026-10-14T18:45:00Z","v":189700,"vw":12.915143},{"c":12.895,"h":12.9488,"l":12.885,"n":929,"o":12.925,"t":"2026-10-14T19:00:00Z","v":107825,"vw":12.909472},{"c":12.895,"h":12.92,"l":12.885,"n":1237,"o":12.9,"t":"2026-10-14T19:15:00Z","v":168124,"vw":12.900614},{"c":12.945,"h":12.95,"l":12.89,"n":2196,"o":12.895,"t":"2026-10-14T19:30:00Z","v":377491,"vw":12.92631},{"c":13.025,"h":13.04,"l":12.94,"n":5239,"o":12.945,"t":"2026-10-14T19:45:00Z","v":970802,"vw":13.004405},{"c":13.02,"h":13.02,"l":13.02,"n":23,"o":13.02,"t":"2026-10-14T20:00:00Z","v":709666,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-15T11:00:00Z","v":320,"vw":13.02},{"c":13.15,"h":13.15,"l":13.15,"n":5,"o":13.15,"t":"2026-10-15T11:45:00Z","v":1615,"vw":13.15},{"c":13.08,"h":13.09,"l":12.97,"n":59,"o":13.03,"t":"2026-10-15T13:00:00Z","v":12456,"vw":13.050814},{"c":13.12,"h":13.12,"l":13.1,"n":21,"o":13.11,"t":"2026-10-15T13:15:00Z","v":4940,"vw":13.114351},{"c":13.085,"h":13.22,"l":13.085,"n":4053,"o":13.115,"t":"2026-10-15T13:30:00Z","v":786486,"vw":13.137169},{"c":13.27,"h":13.33,"l":13.075,"n":4524,"o":13.085,"t":"2026-10-15T13:45:00Z","v":820557,"vw":13.189097},{"c":13.175,"h":13.285,"l":13.145,"n":1256,"o":13.26,"t":"2026-10-15T14:00:00Z","v":124508,"vw":13.232397},{"c":13.115,"h":13.21,"l":13.11,"n":975,"o":13.185,"t":"2026-10-15T14:15:00Z","v":86120,"vw":13.1636},{"c":13.08,"h":13.165,"l":13.045,"n":1678,"o":13.12,"t":"2026-10-15T14:30:00Z","v":146260,"vw":13.10631},{"c":13.08,"h":13.095,"l":13.025,"n":1168,"o":13.085,"t":"2026-10-15T14:45:00Z","v":125133,"vw":13.055797},{"c":12.98,"h":13.095,"l":12.96,"n":1154,"o":13.08,"t":"2026-10-15T15:00:00Z","v":131480,"vw":13.039913},{"c":12.94,"h":13.005,"l":12.91,"n":1614,"o":12.97,"t":"2026-10-15T15:15:00Z","v":257247,"vw":12.960069},{"c":12.94,"h":12.95,"l":12.92,"n":1113,"o":12.94,"t":"2026-10-15T15:30:00Z","v":123968,"vw":12.936758},{"c":12.875,"h":12.935,"l":12.87,"n":1164,"o":12.935,"t":"2026-10-15T15:45:00Z","v":140622,"vw":12.897085},{"c":12.905,"h":12.91,"l":12.85,"n":1047,"o":12.875,"t":"2026-10-15T16:00:00Z","v":137319,"vw":12.874899},{"c":12.965,"h":12.9999,"l":12.9,"n":1466,"o":12.905,"t":"2026-10-15T16:15:00Z","v":202784,"vw":12.950935},{"c":12.955,"h":12.995,"l":12.92,"n":1700,"o":12.965,"t":"2026-10-15T16:30:00Z","v":391148,"vw":12.959845},{"c":12.995,"h":12.995,"l":12.92,"n":1376,"o":12.955,"t":"2026-10-15T16:45:00Z","v":210090,"vw":12.960049},{"c":12.94,"h":13,"l":12.935,"n":904,"o":12.99,"t":"2026-10-15T17:00:00Z","v":109712,"vw":12.956317},{"c":12.955,"h":12.965,"l":12.93,"n":814,"o":12.935,"t":"2026-10-15T17:15:00Z","v":95505,"vw":12.948059},{"c":12.945,"h":12.96,"l":12.93,"n":966,"o":12.95,"t":"2026-10-15T17:30:00Z","v":125491,"vw":12.945003},{"c":12.925,"h":12.95,"l":12.91,"n":1187,"o":12.945,"t":"2026-10-15T17:45:00Z","v":154131,"vw":12.927149},{"c":12.95,"h":12.96,"l":12.92,"n":1135,"o":12.925,"t":"2026-10-15T18:00:00Z","v":154178,"vw":12.939899},{"c":12.935,"h":12.96,"l":12.92,"n":814,"o":12.96,"t":"2026-10-15T18:15:00Z","v":99120,"vw":12.939918},{"c":12.885,"h":12.95,"l":12.88,"n":1080,"o":12.935,"t":"2026-10-15T18:30:00Z","v":163859,"vw":12.927377},{"c":12.865,"h":12.895,"l":12.86,"n":944,"o":12.885,"t":"2026-10-15T18:45:00Z","v":134550,"vw":12.879506},{"c":12.7901,"h":12.87,"l":12.77,"n":1390,"o":12.86,"t":"2026-10-15T19:00:00Z","v":219332,"vw":12.826643},{"c":12.72,"h":12.815,"l":12.71,"n":1936,"o":12.795,"t":"2026-10-15T19:15:00Z","v":361498,"vw":12.766745},{"c":12.69,"h":12.755,"l":12.65,"n":2517,"o":12.725,"t":"2026-10-15T19:30:00Z","v":424520,"vw":12.703893},{"c":12.71,"h":12.755,"l":12.655,"n":5949,"o":12.685,"t":"2026-10-15T19:45:00Z","v":1177999,"vw":12.710795},{"c":12.72,"h":12.72,"l":12.72,"n":21,"o":12.72,"t":"2026-10-15T20:00:00Z","v":719666,"vw":12.72},{"c":12.75,"h":12.76,"l":12.75,"n":2,"o":12.76,"t":"2026-10-15T20:15:00Z","v":6099,"vw":12.752131},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-15T20:45:00Z","v":100,"vw":12.85},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-15T21:00:00Z","v":175,"vw":12.73},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-15T21:30:00Z","v":500,"vw":12.76},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-15T22:30:00Z","v":100,"vw":12.85},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-15T23:15:00Z","v":150,"vw":12.8},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-16T11:15:00Z","v":1000,"vw":12.82},{"c":12.8,"h":12.8,"l":12.73,"n":3,"o":12.73,"t":"2026-10-16T12:30:00Z","v":1220,"vw":12.788824},{"c":12.8275,"h":12.84,"l":12.815,"n":10,"o":12.815,"t":"2026-10-16T13:00:00Z","v":1550,"vw":12.819018},{"c":12.93,"h":12.93,"l":12.88,"n":9,"o":12.88,"t":"2026-10-16T13:15:00Z","v":1143,"vw":12.920909},{"c":12.94,"h":12.96,"l":12.87,"n":654,"o":12.91,"t":"2026-10-16T13:30:00Z","v":95678,"vw":12.927871},{"c":13.03,"h":13.0799,"l":12.8813,"n":802,"o":12.935,"t":"2026-10-16T13:45:00Z","v":89557,"vw":13.005262},{"c":12.99,"h":13.03,"l":12.955,"n":1257,"o":13.02,"t":"2026-10-16T14:00:00Z","v":122957,"vw":12.987579},{"c":12.99,"h":13.005,"l":12.9113,"n":1154,"o":12.985,"t":"2026-10-16T14:15:00Z","v":113997,"vw":12.963866},{"c":12.965,"h":13.015,"l":12.96,"n":875,"o":13,"t":"2026-10-16T14:30:00Z","v":73056,"vw":12.99242},{"c":13.045,"h":13.05,"l":12.96,"n":1105,"o":12.96,"t":"2026-10-16T14:45:00Z","v":110335,"vw":13.006314},{"c":13.04,"h":13.095,"l":13.035,"n":964,"o":13.045,"t":"2026-10-16T15:00:00Z","v":104628,"vw":13.064075},{"c":13.13,"h":13.165,"l":13.04,"n":1492,"o":13.04,"t":"2026-10-16T15:15:00Z","v":294275,"vw":13.124051},{"c":13.105,"h":13.15,"l":13.095,"n":967,"o":13.13,"t":"2026-10-16T15:30:00Z","v":122709,"vw":13.125525},{"c":13.13,"h":13.18,"l":13.1,"n":973,"o":13.105,"t":"2026-10-16T15:45:00Z","v":111468,"vw":13.138851},{"c":13.11,"h":13.14,"l":13.105,"n":857,"o":13.135,"t":"2026-10-16T16:00:00Z","v":127379,"vw":13.115758},{"c":13.105,"h":13.125,"l":13.07,"n":746,"o":13.115,"t":"2026-10-16T16:15:00Z","v":80139,"vw":13.100555},{"c":13.085,"h":13.105,"l":13.075,"n":595,"o":13.105,"t":"2026-10-16T16:30:00Z","v":51279,"vw":13.088821},{"c":13.095,"h":13.115,"l":13.075,"n":1346,"o":13.085,"t":"2026-10-16T16:45:00Z","v":344672,"vw":13.092466},{"c":13.06,"h":13.1,"l":13.03,"n":1268,"o":13.095,"t":"2026-10-16T17:00:00Z","v":164837,"vw":13.06427},{"c":13.035,"h":13.075,"l":13.03,"n":991,"o":13.06,"t":"2026-10-16T17:15:00Z","v":125812,"vw":13.062387},{"c":13.085,"h":13.13,"l":13.02,"n":2887,"o":13.03,"t":"2026-10-16T17:30:00Z","v":694724,"vw":13.095651},{"c":13.1,"h":13.12,"l":13.06,"n":962,"o":13.085,"t":"2026-10-16T17:45:00Z","v":204614,"vw":13.085912},{"c":13.06,"h":13.105,"l":13.045,"n":762,"o":13.105,"t":"2026-10-16T18:00:00Z","v":83358,"vw":13.066028},{"c":13.065,"h":13.07,"l":13.04,"n":936,"o":13.06,"t":"2026-10-16T18:15:00Z","v":118468,"vw":13.055663},{"c":13.105,"h":13.105,"l":13.065,"n":828,"o":13.065,"t":"2026-10-16T18:30:00Z","v":69741,"vw":13.087666},{"c":13.065,"h":13.19,"l":13.05,"n":2298,"o":13.105,"t":"2026-10-16T18:45:00Z","v":944726,"vw":13.113367},{"c":13.02,"h":13.07,"l":13.01,"n":1312,"o":13.065,"t":"2026-10-16T19:00:00Z","v":169241,"vw":13.038837},{"c":12.98,"h":13.045,"l":12.95,"n":1714,"o":13.015,"t":"2026-10-16T19:15:00Z","v":298380,"vw":12.986616},{"c":13.05,"h":13.05,"l":12.975,"n":2069,"o":12.975,"t":"2026-10-16T19:30:00Z","v":292811,"vw":13.007874},{"c":13.02,"h":13.06,"l":13.01,"n":5025,"o":13.045,"t":"2026-10-16T19:45:00Z","v":1121796,"vw":13.037124},{"c":13.03,"h":13.03,"l":13.03,"n":23,"o":13.03,"t":"2026-10-16T20:00:00Z","v":693321,"vw":13.03},{"c":13.07,"h":13.07,"l":13.05,"n":18,"o":13.06,"t":"2026-10-16T21:15:00Z","v":3626,"vw":13.066739},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-16T21:45:00Z","v":2000,"vw":13.07},{"c":12.9,"h":13,"l":12.9,"n":3,"o":13,"t":"2026-10-16T22:00:00Z","v":3010,"vw":12.983333},{"c":12.88,"h":13.09,"l":12.88,"n":120,"o":13.09,"t":"2026-10-19T13:00:00Z","v":6608,"vw":12.947189},{"c":12.9,"h":12.91,"l":12.87,"n":33,"o":12.9,"t":"2026-10-19T13:15:00Z","v":5650,"vw":12.892574},{"c":13.01,"h":13.1,"l":12.85,"n":740,"o":12.92,"t":"2026-10-19T13:30:00Z","v":253034,"vw":12.941857},{"c":13.115,"h":13.14,"l":13.03,"n":856,"o":13.03,"t":"2026-10-19T13:45:00Z","v":154988,"vw":13.090189},{"c":13.115,"h":13.1999,"l":13.08,"n":907,"o":13.11,"t":"2026-10-19T14:00:00Z","v":120794,"vw":13.120778},{"c":13.09,"h":13.15,"l":13.09,"n":800,"o":13.12,"t":"2026-10-19T14:15:00Z","v":136902,"vw":13.106865},{"c":13.08,"h":13.105,"l":13.07,"n":721,"o":13.095,"t":"2026-10-19T14:30:00Z","v":76560,"vw":13.088376},{"c":13.035,"h":13.085,"l":13.01,"n":964,"o":13.085,"t":"2026-10-19T14:45:00Z","v":185315,"vw":13.052866},{"c":13.015,"h":13.035,"l":12.98,"n":751,"o":13.03,"t":"2026-10-19T15:00:00Z","v":73408,"vw":13.008447},{"c":12.985,"h":13.03,"l":12.98,"n":640,"o":13.01,"t":"2026-10-19T15:15:00Z","v":61934,"vw":13.004834},{"c":12.9304,"h":12.985,"l":12.93,"n":495,"o":12.985,"t":"2026-10-19T15:30:00Z","v":47514,"vw":12.966424},{"c":12.895,"h":12.935,"l":12.895,"n":611,"o":12.93,"t":"2026-10-19T15:45:00Z","v":56862,"vw":12.917838},{"c":12.84,"h":12.895,"l":12.84,"n":652,"o":12.895,"t":"2026-10-19T16:00:00Z","v":52273,"vw":12.868613},{"c":12.86,"h":12.865,"l":12.815,"n":989,"o":12.84,"t":"2026-10-19T16:15:00Z","v":127039,"vw":12.841472},{"c":12.83,"h":12.8588,"l":12.815,"n":666,"o":12.85,"t":"2026-10-19T16:30:00Z","v":59846,"vw":12.835217},{"c":12.82,"h":12.865,"l":12.795,"n":1025,"o":12.825,"t":"2026-10-19T16:45:00Z","v":211600,"vw":12.830279},{"c":12.795,"h":12.815,"l":12.79,"n":575,"o":12.815,"t":"2026-10-19T17:00:00Z","v":44787,"vw":12.804313},{"c":12.79,"h":12.81,"l":12.79,"n":618,"o":12.79,"t":"2026-10-19T17:15:00Z","v":46298,"vw":12.799791},{"c":12.805,"h":12.805,"l":12.775,"n":736,"o":12.795,"t":"2026-10-19T17:30:00Z","v":75360,"vw":12.790055},{"c":12.795,"h":12.815,"l":12.78,"n":664,"o":12.805,"t":"2026-10-19T17:45:00Z","v":58833,"vw":12.801834},{"c":12.81,"h":12.83,"l":12.79,"n":633,"o":12.795,"t":"2026-10-19T18:00:00Z","v":54628,"vw":12.811187},{"c":12.825,"h":12.825,"l":12.79,"n":825,"o":12.81,"t":"2026-10-19T18:15:00Z","v":107081,"vw":12.809838},{"c":12.86,"h":12.87,"l":12.81,"n":1199,"o":12.8251,"t":"2026-10-19T18:30:00Z","v":194860,"vw":12.838924},{"c":12.905,"h":12.93,"l":12.85,"n":1072,"o":12.86,"t":"2026-10-19T18:45:00Z","v":182561,"vw":12.904418},{"c":12.915,"h":12.93,"l":12.9011,"n":998,"o":12.905,"t":"2026-10-19T19:00:00Z","v":148712,"vw":12.918197},{"c":12.895,"h":12.92,"l":12.88,"n":1232,"o":12.915,"t":"2026-10-19T19:15:00Z","v":138590,"vw":12.901138},{"c":12.93,"h":12.95,"l":12.895,"n":2157,"o":12.9,"t":"2026-10-19T19:30:00Z","v":318318,"vw":12.927615},{"c":12.9,"h":12.94,"l":12.89,"n":5882,"o":12.935,"t":"2026-10-19T19:45:00Z","v":1023247,"vw":12.909407},{"c":12.9,"h":12.91,"l":12.9,"n":25,"o":12.91,"t":"2026-10-19T20:00:00Z","v":638471,"vw":12.900058},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-19T22:15:00Z","v":2000,"vw":12.65},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-20T10:30:00Z","v":290,"vw":12.9},{"c":12.98,"h":12.99,"l":12.97,"n":8,"o":12.99,"t":"2026-10-20T13:00:00Z","v":1753,"vw":12.985638},{"c":12.95,"h":12.96,"l":12.95,"n":14,"o":12.96,"t":"2026-10-20T13:15:00Z","v":1400,"vw":12.952857},{"c":12.93,"h":13.025,"l":12.88,"n":564,"o":13.02,"t":"2026-10-20T13:30:00Z","v":92068,"vw":12.958557},{"c":12.97,"h":13.06,"l":12.93,"n":808,"o":12.935,"t":"2026-10-20T13:45:00Z","v":98095,"vw":13.002209},{"c":12.93,"h":12.96,"l":12.895,"n":964,"o":12.96,"t":"2026-10-20T14:00:00Z","v":86580,"vw":12.916041},{"c":12.815,"h":12.95,"l":12.815,"n":1595,"o":12.92,"t":"2026-10-20T14:15:00Z","v":187901,"vw":12.878477},{"c":12.9,"h":12.93,"l":12.815,"n":952,"o":12.815,"t":"2026-10-20T14:30:00Z","v":81744,"vw":12.885486},{"c":12.87,"h":12.91,"l":12.865,"n":799,"o":12.89,"t":"2026-10-20T14:45:00Z","v":86776,"vw":12.890505},{"c":12.825,"h":12.88,"l":12.82,"n":889,"o":12.87,"t":"2026-10-20T15:00:00Z","v":89590,"vw":12.844348},{"c":12.795,"h":12.87,"l":12.795,"n":737,"o":12.83,"t":"2026-10-20T15:15:00Z","v":50177,"vw":12.835449},{"c":12.825,"h":12.84,"l":12.78,"n":636,"o":12.7999,"t":"2026-10-20T15:30:00Z","v":71278,"vw":12.801425},{"c":12.78,"h":12.86,"l":12.76,"n":966,"o":12.825,"t":"2026-10-20T15:45:00Z","v":182846,"vw":12.798576},{"c":12.77,"h":12.8,"l":12.74,"n":826,"o":12.79,"t":"2026-10-20T16:00:00Z","v":205062,"vw":12.7562},{"c":12.775,"h":12.785,"l":12.72,"n":904,"o":12.77,"t":"2026-10-20T16:15:00Z","v":176501,"vw":12.750133},{"c":12.8125,"h":12.82,"l":12.77,"n":451,"o":12.78,"t":"2026-10-20T16:30:00Z","v":35253,"vw":12.794883},{"c":12.815,"h":12.82,"l":12.8,"n":504,"o":12.81,"t":"2026-10-20T16:45:00Z","v":43982,"vw":12.811396},{"c":12.799,"h":12.82,"l":12.79,"n":514,"o":12.81,"t":"2026-10-20T17:00:00Z","v":34923,"vw":12.80465},{"c":12.77,"h":12.8,"l":12.76,"n":524,"o":12.795,"t":"2026-10-20T17:15:00Z","v":47682,"vw":12.77663},{"c":12.735,"h":12.77,"l":12.73,"n":623,"o":12.765,"t":"2026-10-20T17:30:00Z","v":63550,"vw":12.751485},{"c":12.705,"h":12.74,"l":12.7,"n":648,"o":12.735,"t":"2026-10-20T17:45:00Z","v":66672,"vw":12.725357},{"c":12.705,"h":12.72,"l":12.7,"n":721,"o":12.705,"t":"2026-10-20T18:00:00Z","v":74219,"vw":12.708608},{"c":12.725,"h":12.745,"l":12.7,"n":612,"o":12.705,"t":"2026-10-20T18:15:00Z","v":53067,"vw":12.722336},{"c":12.715,"h":12.735,"l":12.71,"n":720,"o":12.725,"t":"2026-10-20T18:30:00Z","v":79672,"vw":12.722497},{"c":12.715,"h":12.735,"l":12.7,"n":1114,"o":12.715,"t":"2026-10-20T18:45:00Z","v":132831,"vw":12.71669},{"c":12.675,"h":12.7199,"l":12.675,"n":872,"o":12.715,"t":"2026-10-20T19:00:00Z","v":104714,"vw":12.699033},{"c":12.735,"h":12.75,"l":12.66,"n":1224,"o":12.675,"t":"2026-10-20T19:15:00Z","v":160194,"vw":12.718926},{"c":12.735,"h":12.755,"l":12.725,"n":1233,"o":12.735,"t":"2026-10-20T19:30:00Z","v":146583,"vw":12.741437},{"c":12.705,"h":12.74,"l":12.68,"n":2953,"o":12.735,"t":"2026-10-20T19:45:00Z","v":420841,"vw":12.711884},{"c":12.62,"h":12.74,"l":12.62,"n":34,"o":12.7,"t":"2026-10-20T20:00:00Z","v":543901,"vw":12.70002},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-20T22:30:00Z","v":298,"vw":12.7},{"c":12.63,"h":12.71,"l":12.63,"n":46,"o":12.69,"t":"2026-10-21T13:00:00Z","v":11867,"vw":12.696898},{"c":12.69,"h":12.7,"l":12.69,"n":7,"o":12.7,"t":"2026-10-21T13:15:00Z","v":250,"vw":12.695},{"c":12.68,"h":12.705,"l":12.59,"n":653,"o":12.64,"t":"2026-10-21T13:30:00Z","v":95626,"vw":12.662084},{"c":12.665,"h":12.7115,"l":12.655,"n":535,"o":12.67,"t":"2026-10-21T13:45:00Z","v":36410,"vw":12.683897},{"c":12.59,"h":12.685,"l":12.5813,"n":1084,"o":12.6601,"t":"2026-10-21T14:00:00Z","v":92710,"vw":12.636079},{"c":12.485,"h":12.595,"l":12.48,"n":939,"o":12.59,"t":"2026-10-21T14:15:00Z","v":112752,"vw":12.563359},{"c":12.515,"h":12.525,"l":12.475,"n":995,"o":12.485,"t":"2026-10-21T14:30:00Z","v":71136,"vw":12.492844},{"c":12.475,"h":12.515,"l":12.465,"n":937,"o":12.515,"t":"2026-10-21T14:45:00Z","v":68937,"vw":12.484065},{"c":12.495,"h":12.525,"l":12.45,"n":1147,"o":12.47,"t":"2026-10-21T15:00:00Z","v":130506,"vw":12.477388},{"c":12.505,"h":12.52,"l":12.4912,"n":696,"o":12.495,"t":"2026-10-21T15:15:00Z","v":63787,"vw":12.506611},{"c":12.4601,"h":12.51,"l":12.4601,"n":650,"o":12.505,"t":"2026-10-21T15:30:00Z","v":50380,"vw":12.494407},{"c":12.485,"h":12.485,"l":12.465,"n":480,"o":12.465,"t":"2026-10-21T15:45:00Z","v":38597,"vw":12.476814},{"c":12.475,"h":12.485,"l":12.445,"n":574,"o":12.485,"t":"2026-10-21T16:00:00Z","v":48300,"vw":12.466777},{"c":12.495,"h":12.5,"l":12.471,"n":603,"o":12.48,"t":"2026-10-21T16:15:00Z","v":50625,"vw":12.488206},{"c":12.565,"h":12.565,"l":12.425,"n":1679,"o":12.495,"t":"2026-10-21T16:30:00Z","v":313369,"vw":12.47898},{"c":12.575,"h":12.59,"l":12.55,"n":1083,"o":12.565,"t":"2026-10-21T16:45:00Z","v":182901,"vw":12.569499},{"c":12.51,"h":12.575,"l":12.455,"n":1090,"o":12.575,"t":"2026-10-21T17:00:00Z","v":185165,"vw":12.521765},{"c":12.495,"h":12.515,"l":12.49,"n":715,"o":12.5,"t":"2026-10-21T17:15:00Z","v":58398,"vw":12.500739},{"c":12.515,"h":12.52,"l":12.475,"n":623,"o":12.495,"t":"2026-10-21T17:30:00Z","v":57287,"vw":12.492551},{"c":12.515,"h":12.535,"l":12.505,"n":624,"o":12.515,"t":"2026-10-21T17:45:00Z","v":71115,"vw":12.518021},{"c":12.49,"h":12.52,"l":12.49,"n":750,"o":12.51,"t":"2026-10-21T18:00:00Z","v":79982,"vw":12.503179},{"c":12.515,"h":12.535,"l":12.485,"n":1407,"o":12.485,"t":"2026-10-21T18:15:00Z","v":277808,"vw":12.515915},{"c":12.495,"h":12.53,"l":12.495,"n":689,"o":12.51,"t":"2026-10-21T18:30:00Z","v":69235,"vw":12.515628},{"c":12.475,"h":12.5,"l":12.465,"n":899,"o":12.49,"t":"2026-10-21T18:45:00Z","v":118309,"vw":12.481558},{"c":12.4401,"h":12.475,"l":12.425,"n":1026,"o":12.475,"t":"2026-10-21T19:00:00Z","v":145414,"vw":12.450327},{"c":12.46,"h":12.465,"l":12.441,"n":1094,"o":12.445,"t":"2026-10-21T19:15:00Z","v":125325,"vw":12.452283},{"c":12.475,"h":12.485,"l":12.455,"n":1334,"o":12.46,"t":"2026-10-21T19:30:00Z","v":163146,"vw":12.468853},{"c":12.48,"h":12.515,"l":12.455,"n":3721,"o":12.475,"t":"2026-10-21T19:45:00Z","v":630065,"vw":12.475902},{"c":12.47,"h":12.47,"l":12.47,"n":18,"o":12.47,"t":"2026-10-21T20:00:00Z","v":560346,"vw":12.47},{"c":11.96,"h":12.39,"l":11.96,"n":291,"o":12.32,"t":"2026-10-21T21:00:00Z","v":49243,"vw":12.232941},{"c":12.11,"h":12.11,"l":12.11,"n":3,"o":12.11,"t":"2026-10-21T21:15:00Z","v":1200,"vw":12.11},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-21T21:30:00Z","v":540,"vw":12.24},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-21T21:45:00Z","v":100,"vw":12.11},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-22T08:00:00Z","v":687,"vw":12.37},{"c":12.38,"h":12.44,"l":12.33,"n":8,"o":12.38,"t":"2026-10-22T08:15:00Z","v":2575,"vw":12.390773},{"c":12.19,"h":12.35,"l":12.19,"n":58,"o":12.35,"t":"2026-10-22T11:15:00Z","v":6658,"vw":12.228537},{"c":12.15,"h":12.2,"l":12.11,"n":9,"o":12.19,"t":"2026-10-22T11:30:00Z","v":4160,"vw":12.164111},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-22T12:00:00Z","v":400,"vw":12.13},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-22T12:45:00Z","v":100,"vw":12.12},{"c":12.03,"h":12.47,"l":12,"n":311,"o":12.11,"t":"2026-10-22T13:00:00Z","v":49797,"vw":12.225444},{"c":11.82,"h":12.01,"l":11.82,"n":98,"o":12,"t":"2026-10-22T13:15:00Z","v":16175,"vw":11.911361},{"c":12.075,"h":12.1,"l":11.79,"n":2306,"o":11.81,"t":"2026-10-22T13:30:00Z","v":398549,"vw":11.911586},{"c":11.94,"h":12.11,"l":11.94,"n":2741,"o":12.07,"t":"2026-10-22T13:45:00Z","v":498423,"vw":12.001443},{"c":12.045,"h":12.065,"l":11.885,"n":3093,"o":11.94,"t":"2026-10-22T14:00:00Z","v":453534,"vw":11.98327},{"c":12.135,"h":12.165,"l":12.035,"n":3112,"o":12.05,"t":"2026-10-22T14:15:00Z","v":614579,"vw":12.076252},{"c":12.035,"h":12.15,"l":12.02,"n":1154,"o":12.135,"t":"2026-10-22T14:30:00Z","v":156971,"vw":12.076788},{"c":12.145,"h":12.18,"l":12.035,"n":1224,"o":12.035,"t":"2026-10-22T14:45:00Z","v":173507,"vw":12.106427},{"c":12.24,"h":12.27,"l":12.125,"n":1440,"o":12.15,"t":"2026-10-22T15:00:00Z","v":208444,"vw":12.193612},{"c":12.225,"h":12.245,"l":12.18,"n":1316,"o":12.245,"t":"2026-10-22T15:15:00Z","v":139167,"vw":12.216607},{"c":12.225,"h":12.245,"l":12.2,"n":1246,"o":12.22,"t":"2026-10-22T15:30:00Z","v":150660,"vw":12.220464},{"c":12.245,"h":12.27,"l":12.205,"n":1526,"o":12.225,"t":"2026-10-22T15:45:00Z","v":212949,"vw":12.241224},{"c":12.225,"h":12.265,"l":12.21,"n":1134,"o":12.245,"t":"2026-10-22T16:00:00Z","v":130427,"vw":12.233122},{"c":12.235,"h":12.255,"l":12.23,"n":915,"o":12.23,"t":"2026-10-22T16:15:00Z","v":137382,"vw":12.240824},{"c":12.275,"h":12.28,"l":12.235,"n":1190,"o":12.2387,"t":"2026-10-22T16:30:00Z","v":119618,"vw":12.259488},{"c":12.28,"h":12.305,"l":12.265,"n":1267,"o":12.28,"t":"2026-10-22T16:45:00Z","v":168086,"vw":12.281223},{"c":12.235,"h":12.275,"l":12.21,"n":1289,"o":12.275,"t":"2026-10-22T17:00:00Z","v":170648,"vw":12.229859},{"c":12.265,"h":12.265,"l":12.23,"n":1019,"o":12.235,"t":"2026-10-22T17:15:00Z","v":112654,"vw":12.24419},{"c":12.275,"h":12.29,"l":12.255,"n":1081,"o":12.265,"t":"2026-10-22T17:30:00Z","v":123179,"vw":12.275604},{"c":12.37,"h":12.37,"l":12.275,"n":1564,"o":12.28,"t":"2026-10-22T17:45:00Z","v":211549,"vw":12.309048},{"c":12.315,"h":12.4,"l":12.315,"n":1579,"o":12.365,"t":"2026-10-22T18:00:00Z","v":229009,"vw":12.35856},{"c":12.325,"h":12.325,"l":12.28,"n":1408,"o":12.32,"t":"2026-10-22T18:15:00Z","v":198229,"vw":12.305405},{"c":12.35,"h":12.35,"l":12.305,"n":1350,"o":12.3291,"t":"2026-10-22T18:30:00Z","v":134015,"vw":12.327399},{"c":12.365,"h":12.375,"l":12.345,"n":1501,"o":12.35,"t":"2026-10-22T18:45:00Z","v":180914,"vw":12.359276},{"c":12.34,"h":12.39,"l":12.34,"n":1875,"o":12.365,"t":"2026-10-22T19:00:00Z","v":254290,"vw":12.371521},{"c":12.35,"h":12.375,"l":12.34,"n":2140,"o":12.355,"t":"2026-10-22T19:15:00Z","v":303888,"vw":12.357634},{"c":12.4,"h":12.41,"l":12.33,"n":2989,"o":12.345,"t":"2026-10-22T19:30:00Z","v":397922,"vw":12.376735},{"c":12.37,"h":12.4,"l":12.355,"n":5075,"o":12.395,"t":"2026-10-22T19:45:00Z","v":856424,"vw":12.382223},{"c":12.37,"h":12.373,"l":12.37,"n":33,"o":12.373,"t":"2026-10-22T20:00:00Z","v":850430,"vw":12.370005},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-22T21:30:00Z","v":250,"vw":12.13},{"c":12.47,"h":12.47,"l":12.47,"n":25,"o":12.47,"t":"2026-10-22T23:00:00Z","v":2002,"vw":12.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23696895647912897,"strike":16.987208966991833,"iv":0.8362724990220964,"gamma":0.06683254032397493,"theta":-0.012511269162892226,"vega":0.005474726127707143,"rho":0.000769961670312545,"breakevenPct":38.12492320345599},{"delta":0.15,"premium":0.43961648143584764,"strike":18.887029513461073,"iv":1.2772639317614733,"gamma":0.05842277496823142,"theta":-0.022239368617587785,"vega":0.007382986898194201,"rho":0.001106276692051825,"breakevenPct":54.98513227663928},{"delta":0.2,"premium":0.6422640063925664,"strike":20.78685005993031,"iv":1.7182553645008503,"gamma":0.05001300961248791,"theta":-0.03196746807228335,"vega":0.00929124766868126,"rho":0.001442591713791105,"breakevenPct":71.84534134982256},{"delta":0.25,"premium":0.725,"strike":19.662426353147946,"iv":1.741064035197283,"gamma":0.05236043334829502,"theta":-0.03388861249613915,"vega":0.011123746693708065,"rho":0.0018691285103996024,"breakevenPct":63.4917911238809},{"delta":0.3,"premium":0.707981963917244,"strike":17.013770397635543,"iv":1.3786578072275593,"gamma":0.0862826276259461,"theta":-0.0285250601902666,"vega":0.011926512637741396,"rho":0.002362474460260183,"breakevenPct":42.11509512071202},{"delta":0.35,"premium":0.6727966712853412,"strike":16.00847632243832,"iv":1.1583331285577243,"gamma":0.13185442548208282,"theta":-0.024399211595552438,"vega":0.012388313832008346,"rho":0.0028665215444279146,"breakevenPct":33.77123491358188},{"delta":0.4,"premium":0.6376113786534382,"strike":15.003182247241092,"iv":0.938008449887889,"gamma":0.17742622333821959,"theta":-0.020273363000838266,"vega":0.012850115026275297,"rho":0.003370568628595647,"breakevenPct":25.427374706451726},{"delta":0.45,"premium":0.6024260860215354,"strike":13.997888172043865,"iv":0.717683771218054,"gamma":0.2229980211943563,"theta":-0.0161475144061241,"vega":0.013311916220542246,"rho":0.003874615712763378,"breakevenPct":17.08351449932158},{"delta":0.5,"premium":0.5672407933896324,"strike":12.992594096846641,"iv":0.4973590925482191,"gamma":0.26856981905049304,"theta":-0.012021665811409937,"vega":0.013773717414809195,"rho":0.00437866279693111,"breakevenPct":8.739654292191439},{"delta":0.55,"premium":0.8344861632245664,"strike":12.190775909538514,"iv":0.44962596228018104,"gamma":0.27451585469516093,"theta":-0.010067315783550017,"vega":0.013402800214762594,"rho":0.004658482670035999,"breakevenPct":4.452783261933289},{"delta":0.6,"premium":1.3923021695472428,"strike":11.584454163535606,"iv":0.5677160843981824,"gamma":0.24239007958763345,"theta":-0.01019930751600103,"vega":0.01223182024370886,"rho":0.004722868556041295,"breakevenPct":4.06380379376783},{"delta":0.65,"premium":1.9501181758699209,"strike":10.978132417532695,"iv":0.6858062065161842,"gamma":0.2102643044801059,"theta":-0.010331299248452042,"vega":0.011060840272655125,"rho":0.0047872544420465915,"breakevenPct":3.67482432560237},{"delta":0.7,"premium":2.5079341821925976,"strike":10.371810671529786,"iv":0.8038963286341856,"gamma":0.17813852937257849,"theta":-0.010463290980903055,"vega":0.009889860301601392,"rho":0.0048516403280518886,"breakevenPct":3.285844857436911},{"delta":0.75,"premium":3.065750188515275,"strike":9.765488925526874,"iv":0.9219864507521873,"gamma":0.14601275426505095,"theta":-0.010595282713354068,"vega":0.008718880330547655,"rho":0.004916026214057185,"breakevenPct":2.8968653892714507},{"delta":0.8,"premium":3.623566194837953,"strike":9.159167179523966,"iv":1.0400765728701888,"gamma":0.11388697915752344,"theta":-0.01072727444580508,"vega":0.0075479003594939205,"rho":0.004980412100062482,"breakevenPct":2.5078859211059905},{"delta":0.85,"premium":4.18138220116063,"strike":8.552845433521055,"iv":1.1581666949881904,"gamma":0.08176120404999596,"theta":-0.010859266178256093,"vega":0.006376920388440187,"rho":0.005044797986067778,"breakevenPct":2.118906452940531},{"delta":0.9,"premium":4.739198207483307,"strike":7.946523687518145,"iv":1.276256817106192,"gamma":0.049635428942468446,"theta":-0.010991257910707106,"vega":0.005205940417386451,"rho":0.005109183872073074,"breakevenPct":1.7299269847750707}],"put":[{"delta":0.1,"premium":0.7717408509320212,"strike":5.941971635599295,"iv":3.187878279489521,"gamma":0.017191567814408268,"theta":-0.032138591045288774,"vega":0.006087454115370609,"rho":-0.001603722005561531,"breakevenPct":58.538646474199886},{"delta":0.15,"premium":0.722290268617206,"strike":7.770973138279394,"iv":2.1869961394145108,"gamma":0.037866065479577,"theta":-0.02836068730602106,"vega":0.00782647005628056,"rho":-0.002065990557543743,"breakevenPct":43.47487674689504},{"delta":0.2,"premium":0.7149172925309563,"strike":8.508270746904373,"iv":1.9216553007156472,"gamma":0.06833596484353445,"theta":-0.025654000791206426,"vega":0.008788978622498122,"rho":-0.0025644719649400706,"breakevenPct":37.50317999700549},{"delta":0.25,"premium":0.7075443164447065,"strike":9.245568355529349,"iv":1.6563144620167836,"gamma":0.09880586420749188,"theta":-0.022947314276391795,"vega":0.009751487188715683,"rho":-0.003062953372336397,"breakevenPct":31.531483247115943},{"delta":0.3,"premium":0.7001713403584567,"strike":9.982865964154326,"iv":1.3909736233179202,"gamma":0.1292757635714493,"theta":-0.02024062776157716,"vega":0.010713995754933245,"rho":-0.003561434779732724,"breakevenPct":25.55978649722639},{"delta":0.35,"premium":0.692798364272207,"strike":10.720163572779304,"iv":1.1256327846190568,"gamma":0.15974566293540673,"theta":-0.017533941246762528,"vega":0.011676504321150806,"rho":-0.004059916187129051,"breakevenPct":19.58808974733684},{"delta":0.4,"premium":0.6854253881859572,"strike":11.457461181404282,"iv":0.860291945920193,"gamma":0.1902155622993642,"theta":-0.014827254731947891,"vega":0.012639012887368368,"rho":-0.004558397594525378,"breakevenPct":13.616392997447285},{"delta":0.45,"premium":0.6780524120997075,"strike":12.194758790029258,"iv":0.5949511072213296,"gamma":0.22068546166332162,"theta":-0.012120568217133258,"vega":0.01360152145358593,"rho":-0.005056879001921705,"breakevenPct":7.644696247557732},{"delta":0.5,"premium":1.0363714849531327,"strike":12.861371484953132,"iv":0.5700656635421806,"gamma":0.21339565860878146,"theta":-0.012618944252590034,"vega":0.013812086827824371,"rho":-0.005831340799968969,"breakevenPct":5.172413793103459},{"delta":0.55,"premium":1.6530463739516532,"strike":13.478046373951653,"iv":0.7150582634435126,"gamma":0.17942920572274296,"theta":-0.015381647755303405,"vega":0.01349141588554514,"rho":-0.0068007785054044366,"breakevenPct":5.172413793103459},{"delta":0.6,"premium":2.2697212629501724,"strike":14.094721262950172,"iv":0.8600508633448445,"gamma":0.1454627528367045,"theta":-0.01814435125801677,"vega":0.01317074494326591,"rho":-0.007770216210839903,"breakevenPct":5.172413793103459},{"delta":0.65,"premium":2.886396151948693,"strike":14.711396151948692,"iv":1.0050434632461767,"gamma":0.11149629995066601,"theta":-0.020907054760730147,"vega":0.012850074000986679,"rho":-0.008739653916275372,"breakevenPct":5.172413793103459},{"delta":0.7,"premium":4.284812555008315,"strike":16.121022782836683,"iv":1.2411888831335942,"gamma":0.08181566257893737,"theta":-0.02442104299109409,"vega":0.01217146647776262,"rho":-0.010329173410151006,"breakevenPct":5.082516216292176},{"delta":0.75,"premium":7.19839661121021,"strike":19.04839661121021,"iv":1.6350243234210136,"gamma":0.05606183499849102,"theta":-0.02945214397397397,"vega":0.011119329354180607,"rho":-0.01311789511582186,"breakevenPct":4.971932638332004}]},"raw":{"call":[{"delta":0.1,"premium":0.23696895647912897,"strike":16.987208966991833,"iv":0.8362724990220964,"gamma":0.06683254032397493,"theta":-0.012511269162892226,"vega":0.005474726127707143,"rho":0.000769961670312545,"breakevenPct":38.12492320345599},{"delta":0.15,"premium":0.43961648143584764,"strike":18.887029513461073,"iv":1.2772639317614733,"gamma":0.05842277496823142,"theta":-0.022239368617587785,"vega":0.007382986898194201,"rho":0.001106276692051825,"breakevenPct":54.98513227663928},{"delta":0.2,"premium":0.6422640063925664,"strike":20.78685005993031,"iv":1.7182553645008503,"gamma":0.05001300961248791,"theta":-0.03196746807228335,"vega":0.00929124766868126,"rho":0.001442591713791105,"breakevenPct":71.84534134982256},{"delta":0.25,"premium":0.725,"strike":19.662426353147946,"iv":1.741064035197283,"gamma":0.05236043334829502,"theta":-0.03388861249613915,"vega":0.011123746693708065,"rho":0.0018691285103996024,"breakevenPct":63.4917911238809},{"delta":0.3,"premium":0.707981963917244,"strike":17.013770397635543,"iv":1.3786578072275593,"gamma":0.0862826276259461,"theta":-0.0285250601902666,"vega":0.011926512637741396,"rho":0.002362474460260183,"breakevenPct":42.11509512071202},{"delta":0.35,"premium":0.6727966712853412,"strike":16.00847632243832,"iv":1.1583331285577243,"gamma":0.13185442548208282,"theta":-0.024399211595552438,"vega":0.012388313832008346,"rho":0.0028665215444279146,"breakevenPct":33.77123491358188},{"delta":0.4,"premium":0.6376113786534382,"strike":15.003182247241092,"iv":0.938008449887889,"gamma":0.17742622333821959,"theta":-0.020273363000838266,"vega":0.012850115026275297,"rho":0.003370568628595647,"breakevenPct":25.427374706451726},{"delta":0.45,"premium":0.6024260860215354,"strike":13.997888172043865,"iv":0.717683771218054,"gamma":0.2229980211943563,"theta":-0.0161475144061241,"vega":0.013311916220542246,"rho":0.003874615712763378,"breakevenPct":17.08351449932158},{"delta":0.5,"premium":0.5672407933896324,"strike":12.992594096846641,"iv":0.4973590925482191,"gamma":0.26856981905049304,"theta":-0.012021665811409937,"vega":0.013773717414809195,"rho":0.00437866279693111,"breakevenPct":8.739654292191439},{"delta":0.55,"premium":0.8344861632245664,"strike":12.190775909538514,"iv":0.44962596228018104,"gamma":0.27451585469516093,"theta":-0.010067315783550017,"vega":0.013402800214762594,"rho":0.004658482670035999,"breakevenPct":4.452783261933289},{"delta":0.6,"premium":1.3923021695472428,"strike":11.584454163535606,"iv":0.5677160843981824,"gamma":0.24239007958763345,"theta":-0.01019930751600103,"vega":0.01223182024370886,"rho":0.004722868556041295,"breakevenPct":4.06380379376783},{"delta":0.65,"premium":1.9501181758699209,"strike":10.978132417532695,"iv":0.6858062065161842,"gamma":0.2102643044801059,"theta":-0.010331299248452042,"vega":0.011060840272655125,"rho":0.0047872544420465915,"breakevenPct":3.67482432560237},{"delta":0.7,"premium":2.5079341821925976,"strike":10.371810671529786,"iv":0.8038963286341856,"gamma":0.17813852937257849,"theta":-0.010463290980903055,"vega":0.009889860301601392,"rho":0.0048516403280518886,"breakevenPct":3.285844857436911},{"delta":0.75,"premium":3.065750188515275,"strike":9.765488925526874,"iv":0.9219864507521873,"gamma":0.14601275426505095,"theta":-0.010595282713354068,"vega":0.008718880330547655,"rho":0.004916026214057185,"breakevenPct":2.8968653892714507},{"delta":0.8,"premium":3.623566194837953,"strike":9.159167179523966,"iv":1.0400765728701888,"gamma":0.11388697915752344,"theta":-0.01072727444580508,"vega":0.0075479003594939205,"rho":0.004980412100062482,"breakevenPct":2.5078859211059905},{"delta":0.85,"premium":4.18138220116063,"strike":8.552845433521055,"iv":1.1581666949881904,"gamma":0.08176120404999596,"theta":-0.010859266178256093,"vega":0.006376920388440187,"rho":0.005044797986067778,"breakevenPct":2.118906452940531},{"delta":0.9,"premium":4.739198207483307,"strike":7.946523687518145,"iv":1.276256817106192,"gamma":0.049635428942468446,"theta":-0.010991257910707106,"vega":0.005205940417386451,"rho":0.005109183872073074,"breakevenPct":1.7299269847750707}],"put":[{"delta":0.1,"premium":0.7717408509320212,"strike":5.941971635599295,"iv":3.187878279489521,"gamma":0.017191567814408268,"theta":-0.032138591045288774,"vega":0.006087454115370609,"rho":-0.001603722005561531,"breakevenPct":58.538646474199886},{"delta":0.15,"premium":0.722290268617206,"strike":7.770973138279394,"iv":2.1869961394145108,"gamma":0.037866065479577,"theta":-0.02836068730602106,"vega":0.00782647005628056,"rho":-0.002065990557543743,"breakevenPct":43.47487674689504},{"delta":0.2,"premium":0.7149172925309563,"strike":8.508270746904373,"iv":1.9216553007156472,"gamma":0.06833596484353445,"theta":-0.025654000791206426,"vega":0.008788978622498122,"rho":-0.0025644719649400706,"breakevenPct":37.50317999700549},{"delta":0.25,"premium":0.7075443164447065,"strike":9.245568355529349,"iv":1.6563144620167836,"gamma":0.09880586420749188,"theta":-0.022947314276391795,"vega":0.009751487188715683,"rho":-0.003062953372336397,"breakevenPct":31.531483247115943},{"delta":0.3,"premium":0.7001713403584567,"strike":9.982865964154326,"iv":1.3909736233179202,"gamma":0.1292757635714493,"theta":-0.02024062776157716,"vega":0.010713995754933245,"rho":-0.003561434779732724,"breakevenPct":25.55978649722639},{"delta":0.35,"premium":0.692798364272207,"strike":10.720163572779304,"iv":1.1256327846190568,"gamma":0.15974566293540673,"theta":-0.017533941246762528,"vega":0.011676504321150806,"rho":-0.004059916187129051,"breakevenPct":19.58808974733684},{"delta":0.4,"premium":0.6854253881859572,"strike":11.457461181404282,"iv":0.860291945920193,"gamma":0.1902155622993642,"theta":-0.014827254731947891,"vega":0.012639012887368368,"rho":-0.004558397594525378,"breakevenPct":13.616392997447285},{"delta":0.45,"premium":0.6780524120997075,"strike":12.194758790029258,"iv":0.5949511072213296,"gamma":0.22068546166332162,"theta":-0.012120568217133258,"vega":0.01360152145358593,"rho":-0.005056879001921705,"breakevenPct":7.644696247557732},{"delta":0.5,"premium":1.0363714849531327,"strike":12.861371484953132,"iv":0.5700656635421806,"gamma":0.21339565860878146,"theta":-0.012618944252590034,"vega":0.013812086827824371,"rho":-0.005831340799968969,"breakevenPct":5.172413793103459},{"delta":0.55,"premium":1.6530463739516532,"strike":13.478046373951653,"iv":0.7150582634435126,"gamma":0.17942920572274296,"theta":-0.015381647755303405,"vega":0.01349141588554514,"rho":-0.0068007785054044366,"breakevenPct":5.172413793103459},{"delta":0.6,"premium":2.2697212629501724,"strike":14.094721262950172,"iv":0.8600508633448445,"gamma":0.1454627528367045,"theta":-0.01814435125801677,"vega":0.01317074494326591,"rho":-0.007770216210839903,"breakevenPct":5.172413793103459},{"delta":0.65,"premium":2.886396151948693,"strike":14.711396151948692,"iv":1.0050434632461767,"gamma":0.11149629995066601,"theta":-0.020907054760730147,"vega":0.012850074000986679,"rho":-0.008739653916275372,"breakevenPct":5.172413793103459},{"delta":0.7,"premium":4.284812555008315,"strike":16.121022782836683,"iv":1.2411888831335942,"gamma":0.08181566257893737,"theta":-0.02442104299109409,"vega":0.01217146647776262,"rho":-0.010329173410151006,"breakevenPct":5.082516216292176},{"delta":0.75,"premium":7.19839661121021,"strike":19.04839661121021,"iv":1.6350243234210136,"gamma":0.05606183499849102,"theta":-0.02945214397397397,"vega":0.011119329354180607,"rho":-0.01311789511582186,"breakevenPct":4.971932638332004}]}},"errors":["fundamentals:provider_http_429"],"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"}}