{"symbol":"MSFO","url":"https://intraalpha.com/companies/MSFO","capturedAt":"2026-10-22T17:55:59.359Z","state":"partial","quote":{"symbol":"MSFO","last_price":12.3,"prev_close":12.58,"regular_close":12.3,"change":-0.28,"change_pct":-2.2258,"regular_change":-0.28,"regular_change_pct":-2.2258,"extended_change":0,"extended_change_pct":0,"bid":12.29,"ask":12.31,"bid_size":200,"ask_size":1600,"volume":21172,"vwap":12.323893,"open":12.45,"high":12.45,"low":12.2595,"close":12.3,"trade_count":242,"last_trade_at":"2026-10-22T17:36:57.351726923Z","last_quote_at":"2026-10-22T17:55:30.009161388Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:55:32.254057882-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":85800000,"net_expense_ratio":0.0103,"portfolio_turnover":0.16,"dividend_yield":0.0264,"inception_date":"2023-08-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:55:58.184376+00:00"},"optionObservedAt":"2026-10-22T17:41:59.499Z","bars":[{"c":12.48,"h":12.48,"l":12.48,"n":8,"o":12.48,"t":"2026-10-15T13:30:00Z","v":476,"vw":12.48},{"c":12.6,"h":12.61,"l":12.54,"n":21,"o":12.54,"t":"2026-10-15T13:35:00Z","v":20637,"vw":12.599787},{"c":12.57,"h":12.57,"l":12.57,"n":39,"o":12.57,"t":"2026-10-15T13:45:00Z","v":408,"vw":12.57},{"c":12.565,"h":12.565,"l":12.565,"n":1,"o":12.565,"t":"2026-10-15T13:50:00Z","v":100,"vw":12.565},{"c":12.575,"h":12.575,"l":12.575,"n":1,"o":12.575,"t":"2026-10-15T14:05:00Z","v":100,"vw":12.575},{"c":12.57,"h":12.57,"l":12.57,"n":4,"o":12.57,"t":"2026-10-15T14:10:00Z","v":179,"vw":12.57},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-15T14:15:00Z","v":385,"vw":12.54},{"c":12.54,"h":12.54,"l":12.5201,"n":2,"o":12.5201,"t":"2026-10-15T14:25:00Z","v":599,"vw":12.526744},{"c":12.5702,"h":12.5702,"l":12.57,"n":6,"o":12.57,"t":"2026-10-15T14:55:00Z","v":600,"vw":12.5701},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-15T15:10:00Z","v":479,"vw":12.6},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-15T15:15:00Z","v":300,"vw":12.61},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-15T15:20:00Z","v":300,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-15T15:25:00Z","v":401,"vw":12.6},{"c":12.581,"h":12.581,"l":12.581,"n":2,"o":12.581,"t":"2026-10-15T15:50:00Z","v":214,"vw":12.581},{"c":12.5999,"h":12.5999,"l":12.5999,"n":1,"o":12.5999,"t":"2026-10-15T15:55:00Z","v":100,"vw":12.5999},{"c":12.61,"h":12.61,"l":12.605,"n":4,"o":12.605,"t":"2026-10-15T16:00:00Z","v":401,"vw":12.6075},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-15T16:05:00Z","v":223,"vw":12.61},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-15T16:10:00Z","v":500,"vw":12.61},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-15T16:15:00Z","v":100,"vw":12.61},{"c":12.6,"h":12.62,"l":12.6,"n":3,"o":12.62,"t":"2026-10-15T16:25:00Z","v":2000,"vw":12.609},{"c":12.619,"h":12.619,"l":12.613,"n":7,"o":12.6175,"t":"2026-10-15T17:45:00Z","v":2220,"vw":12.61693},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-15T18:00:00Z","v":398,"vw":12.62},{"c":12.61,"h":12.61,"l":12.61,"n":10,"o":12.61,"t":"2026-10-15T18:20:00Z","v":336,"vw":12.61},{"c":12.6214,"h":12.6214,"l":12.62,"n":4,"o":12.62,"t":"2026-10-15T18:35:00Z","v":578,"vw":12.620699},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-10-15T19:05:00Z","v":294,"vw":12.63},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-15T19:30:00Z","v":110,"vw":12.63},{"c":12.625,"h":12.625,"l":12.621,"n":3,"o":12.621,"t":"2026-10-15T19:35:00Z","v":513,"vw":12.622852},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-15T19:40:00Z","v":127,"vw":12.62},{"c":12.63,"h":12.64,"l":12.63,"n":7,"o":12.64,"t":"2026-10-15T19:45:00Z","v":407,"vw":12.633957},{"c":12.6299,"h":12.6399,"l":12.6299,"n":5,"o":12.6299,"t":"2026-10-15T19:50:00Z","v":955,"vw":12.633527},{"c":12.66,"h":12.66,"l":12.66,"n":6,"o":12.66,"t":"2026-10-16T13:30:00Z","v":198,"vw":12.66},{"c":12.62,"h":12.62,"l":12.62,"n":5,"o":12.62,"t":"2026-10-16T13:35:00Z","v":1188,"vw":12.62},{"c":12.6,"h":12.6,"l":12.5801,"n":8,"o":12.5801,"t":"2026-10-16T13:40:00Z","v":925,"vw":12.586733},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-16T13:45:00Z","v":100,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-16T13:50:00Z","v":287,"vw":12.6},{"c":12.61,"h":12.61,"l":12.61,"n":3,"o":12.61,"t":"2026-10-16T14:00:00Z","v":1242,"vw":12.61},{"c":12.5824,"h":12.5824,"l":12.5824,"n":4,"o":12.5824,"t":"2026-10-16T14:10:00Z","v":224,"vw":12.5824},{"c":12.6,"h":12.605,"l":12.6,"n":7,"o":12.605,"t":"2026-10-16T14:25:00Z","v":872,"vw":12.602543},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-16T14:40:00Z","v":200,"vw":12.6},{"c":12.61,"h":12.61,"l":12.61,"n":6,"o":12.61,"t":"2026-10-16T14:45:00Z","v":1744,"vw":12.61},{"c":12.6099,"h":12.61,"l":12.6099,"n":5,"o":12.61,"t":"2026-10-16T14:50:00Z","v":412,"vw":12.609934},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-16T14:55:00Z","v":100,"vw":12.59},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-16T15:05:00Z","v":100,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-16T15:15:00Z","v":300,"vw":12.54},{"c":12.52,"h":12.52,"l":12.52,"n":5,"o":12.52,"t":"2026-10-16T15:20:00Z","v":708,"vw":12.52},{"c":12.502,"h":12.502,"l":12.502,"n":2,"o":12.502,"t":"2026-10-16T15:30:00Z","v":145,"vw":12.502},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-16T15:35:00Z","v":333,"vw":12.5},{"c":12.49,"h":12.49,"l":12.49,"n":3,"o":12.49,"t":"2026-10-16T15:50:00Z","v":200,"vw":12.49},{"c":12.4436,"h":12.4592,"l":12.44,"n":9,"o":12.4592,"t":"2026-10-16T15:55:00Z","v":1610,"vw":12.442348},{"c":12.435,"h":12.435,"l":12.435,"n":3,"o":12.435,"t":"2026-10-16T16:00:00Z","v":527,"vw":12.435},{"c":12.4695,"h":12.4695,"l":12.4695,"n":3,"o":12.4695,"t":"2026-10-16T16:10:00Z","v":262,"vw":12.4695},{"c":12.45,"h":12.45,"l":12.45,"n":3,"o":12.45,"t":"2026-10-16T16:20:00Z","v":800,"vw":12.45},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-16T16:25:00Z","v":2325,"vw":12.46},{"c":12.46,"h":12.46,"l":12.4525,"n":5,"o":12.4525,"t":"2026-10-16T16:30:00Z","v":538,"vw":12.455304},{"c":12.4401,"h":12.4401,"l":12.44,"n":8,"o":12.44,"t":"2026-10-16T16:35:00Z","v":683,"vw":12.44005},{"c":12.45,"h":12.45,"l":12.4401,"n":8,"o":12.4401,"t":"2026-10-16T16:40:00Z","v":1670,"vw":12.440924},{"c":12.4536,"h":12.455,"l":12.4536,"n":5,"o":12.455,"t":"2026-10-16T16:45:00Z","v":1100,"vw":12.454109},{"c":12.3814,"h":12.4,"l":12.37,"n":21,"o":12.4,"t":"2026-10-16T17:05:00Z","v":4872,"vw":12.386537},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-16T17:10:00Z","v":100,"vw":12.37},{"c":12.37,"h":12.37,"l":12.3618,"n":5,"o":12.3618,"t":"2026-10-16T17:15:00Z","v":714,"vw":12.367575},{"c":12.38,"h":12.38,"l":12.355,"n":18,"o":12.36,"t":"2026-10-16T17:20:00Z","v":3038,"vw":12.363416},{"c":12.415,"h":12.415,"l":12.415,"n":3,"o":12.415,"t":"2026-10-16T17:35:00Z","v":178,"vw":12.415},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-16T17:40:00Z","v":100,"vw":12.44},{"c":12.41,"h":12.415,"l":12.41,"n":5,"o":12.415,"t":"2026-10-16T17:55:00Z","v":459,"vw":12.411538},{"c":12.39,"h":12.39,"l":12.39,"n":3,"o":12.39,"t":"2026-10-16T18:00:00Z","v":301,"vw":12.39},{"c":12.395,"h":12.395,"l":12.395,"n":2,"o":12.395,"t":"2026-10-16T18:05:00Z","v":101,"vw":12.395},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-10-16T18:10:00Z","v":218,"vw":12.42},{"c":12.4051,"h":12.4051,"l":12.4051,"n":1,"o":12.4051,"t":"2026-10-16T18:20:00Z","v":230,"vw":12.4051},{"c":12.395,"h":12.395,"l":12.395,"n":1,"o":12.395,"t":"2026-10-16T18:40:00Z","v":200,"vw":12.395},{"c":12.395,"h":12.395,"l":12.395,"n":2,"o":12.395,"t":"2026-10-16T18:45:00Z","v":200,"vw":12.395},{"c":12.4,"h":12.4,"l":12.39,"n":8,"o":12.39,"t":"2026-10-16T18:50:00Z","v":688,"vw":12.396529},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-10-16T19:10:00Z","v":190,"vw":12.39},{"c":12.39,"h":12.39,"l":12.39,"n":6,"o":12.39,"t":"2026-10-16T19:15:00Z","v":480,"vw":12.39},{"c":12.43,"h":12.45,"l":12.43,"n":11,"o":12.43,"t":"2026-10-16T19:50:00Z","v":5652,"vw":12.43763},{"c":12.43,"h":12.47,"l":12.42,"n":11,"o":12.47,"t":"2026-10-16T19:55:00Z","v":1585,"vw":12.439367},{"c":12.5077,"h":12.5077,"l":12.42,"n":20,"o":12.42,"t":"2026-10-19T13:30:00Z","v":1208,"vw":12.43488},{"c":12.519,"h":12.519,"l":12.5,"n":4,"o":12.5,"t":"2026-10-19T13:45:00Z","v":264,"vw":12.511664},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-19T13:50:00Z","v":250,"vw":12.52},{"c":12.51,"h":12.525,"l":12.51,"n":7,"o":12.52,"t":"2026-10-19T13:55:00Z","v":2587,"vw":12.520459},{"c":12.52,"h":12.52,"l":12.52,"n":3,"o":12.52,"t":"2026-10-19T14:05:00Z","v":300,"vw":12.52},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-10-19T14:15:00Z","v":102,"vw":12.56},{"c":12.55,"h":12.5699,"l":12.55,"n":11,"o":12.56,"t":"2026-10-19T14:30:00Z","v":2867,"vw":12.55524},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-19T14:35:00Z","v":621,"vw":12.55},{"c":12.559,"h":12.56,"l":12.559,"n":5,"o":12.56,"t":"2026-10-19T14:40:00Z","v":3053,"vw":12.559672},{"c":12.57,"h":12.58,"l":12.555,"n":12,"o":12.555,"t":"2026-10-19T14:45:00Z","v":1421,"vw":12.573929},{"c":12.5707,"h":12.5707,"l":12.57,"n":2,"o":12.57,"t":"2026-10-19T14:50:00Z","v":329,"vw":12.570426},{"c":12.58,"h":12.58,"l":12.5756,"n":3,"o":12.58,"t":"2026-10-19T14:55:00Z","v":770,"vw":12.579429},{"c":12.57,"h":12.5709,"l":12.57,"n":2,"o":12.5709,"t":"2026-10-19T15:00:00Z","v":240,"vw":12.570375},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-19T15:10:00Z","v":100,"vw":12.57},{"c":12.56,"h":12.5779,"l":12.56,"n":4,"o":12.5779,"t":"2026-10-19T15:15:00Z","v":652,"vw":12.574819},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T15:20:00Z","v":100,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T15:25:00Z","v":100,"vw":12.56},{"c":12.5751,"h":12.5751,"l":12.5751,"n":1,"o":12.5751,"t":"2026-10-19T15:30:00Z","v":100,"vw":12.5751},{"c":12.58,"h":12.59,"l":12.58,"n":14,"o":12.58,"t":"2026-10-19T15:35:00Z","v":1676,"vw":12.58198},{"c":12.59,"h":12.59,"l":12.59,"n":6,"o":12.59,"t":"2026-10-19T15:45:00Z","v":105,"vw":12.59},{"c":12.575,"h":12.575,"l":12.575,"n":1,"o":12.575,"t":"2026-10-19T15:55:00Z","v":100,"vw":12.575},{"c":12.57,"h":12.57,"l":12.57,"n":9,"o":12.57,"t":"2026-10-19T16:00:00Z","v":1023,"vw":12.57},{"c":12.565,"h":12.57,"l":12.565,"n":3,"o":12.569,"t":"2026-10-19T16:10:00Z","v":1950,"vw":12.568718},{"c":12.5467,"h":12.5501,"l":12.5467,"n":2,"o":12.5501,"t":"2026-10-19T16:25:00Z","v":232,"vw":12.548634},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-19T16:40:00Z","v":220,"vw":12.55},{"c":12.54,"h":12.55,"l":12.54,"n":6,"o":12.54,"t":"2026-10-19T16:55:00Z","v":561,"vw":12.54287},{"c":12.545,"h":12.545,"l":12.545,"n":4,"o":12.545,"t":"2026-10-19T17:05:00Z","v":592,"vw":12.545},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-19T17:10:00Z","v":257,"vw":12.54},{"c":12.545,"h":12.55,"l":12.545,"n":2,"o":12.55,"t":"2026-10-19T17:25:00Z","v":4000,"vw":12.549875},{"c":12.56,"h":12.56,"l":12.56,"n":7,"o":12.56,"t":"2026-10-19T17:40:00Z","v":141,"vw":12.56},{"c":12.5585,"h":12.5585,"l":12.5585,"n":3,"o":12.5585,"t":"2026-10-19T17:45:00Z","v":175,"vw":12.5585},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-19T17:50:00Z","v":181,"vw":12.55},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T18:00:00Z","v":100,"vw":12.56},{"c":12.552,"h":12.552,"l":12.552,"n":1,"o":12.552,"t":"2026-10-19T18:10:00Z","v":500,"vw":12.552},{"c":12.5663,"h":12.5663,"l":12.5663,"n":2,"o":12.5663,"t":"2026-10-19T18:25:00Z","v":250,"vw":12.5663},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T18:40:00Z","v":250,"vw":12.56},{"c":12.565,"h":12.565,"l":12.565,"n":1,"o":12.565,"t":"2026-10-19T18:50:00Z","v":250,"vw":12.565},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-19T19:15:00Z","v":3075,"vw":12.57},{"c":12.58,"h":12.58,"l":12.56,"n":8,"o":12.5601,"t":"2026-10-19T19:20:00Z","v":1033,"vw":12.5707},{"c":12.54,"h":12.54,"l":12.54,"n":7,"o":12.54,"t":"2026-10-19T19:55:00Z","v":1682,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":5,"o":12.54,"t":"2026-10-19T20:00:00Z","v":228,"vw":12.54},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-20T12:55:00Z","v":100,"vw":12.55},{"c":12.53,"h":12.53,"l":12.53,"n":4,"o":12.53,"t":"2026-10-20T13:30:00Z","v":119,"vw":12.53},{"c":12.45,"h":12.485,"l":12.45,"n":4,"o":12.485,"t":"2026-10-20T13:40:00Z","v":408,"vw":12.46875},{"c":12.4899,"h":12.4899,"l":12.4899,"n":1,"o":12.4899,"t":"2026-10-20T13:50:00Z","v":100,"vw":12.4899},{"c":12.5,"h":12.5,"l":12.4794,"n":4,"o":12.4794,"t":"2026-10-20T14:05:00Z","v":551,"vw":12.488873},{"c":12.51,"h":12.51,"l":12.505,"n":3,"o":12.505,"t":"2026-10-20T14:10:00Z","v":228,"vw":12.507768},{"c":12.5101,"h":12.5101,"l":12.5101,"n":2,"o":12.5101,"t":"2026-10-20T14:25:00Z","v":1404,"vw":12.5101},{"c":12.5168,"h":12.5168,"l":12.5168,"n":2,"o":12.5168,"t":"2026-10-20T14:30:00Z","v":901,"vw":12.5168},{"c":12.521,"h":12.521,"l":12.521,"n":1,"o":12.521,"t":"2026-10-20T14:35:00Z","v":100,"vw":12.521},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-20T14:50:00Z","v":500,"vw":12.51},{"c":12.51,"h":12.52,"l":12.51,"n":9,"o":12.52,"t":"2026-10-20T14:55:00Z","v":690,"vw":12.513169},{"c":12.53,"h":12.53,"l":12.52,"n":3,"o":12.52,"t":"2026-10-20T15:05:00Z","v":1401,"vw":12.527143},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T15:40:00Z","v":140,"vw":12.5},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-20T16:30:00Z","v":193,"vw":12.52},{"c":12.5219,"h":12.5219,"l":12.5219,"n":2,"o":12.5219,"t":"2026-10-20T16:35:00Z","v":105,"vw":12.5219},{"c":12.5125,"h":12.5125,"l":12.5125,"n":1,"o":12.5125,"t":"2026-10-20T16:55:00Z","v":100,"vw":12.5125},{"c":12.5201,"h":12.5201,"l":12.5201,"n":1,"o":12.5201,"t":"2026-10-20T17:00:00Z","v":2500,"vw":12.5201},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-20T17:10:00Z","v":588,"vw":12.53},{"c":12.54,"h":12.54,"l":12.53,"n":5,"o":12.53,"t":"2026-10-20T17:15:00Z","v":1817,"vw":12.530663},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-20T17:25:00Z","v":200,"vw":12.55},{"c":12.5501,"h":12.5501,"l":12.55,"n":2,"o":12.55,"t":"2026-10-20T17:35:00Z","v":1000,"vw":12.55005},{"c":12.545,"h":12.545,"l":12.545,"n":1,"o":12.545,"t":"2026-10-20T18:00:00Z","v":400,"vw":12.545},{"c":12.54,"h":12.54,"l":12.54,"n":8,"o":12.54,"t":"2026-10-20T18:05:00Z","v":1979,"vw":12.54},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-20T18:25:00Z","v":674,"vw":12.53},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-20T18:55:00Z","v":250,"vw":12.52},{"c":12.51,"h":12.515,"l":12.51,"n":13,"o":12.515,"t":"2026-10-20T19:55:00Z","v":812,"vw":12.511124},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-20T20:00:00Z","v":227,"vw":12.55},{"c":12.5724,"h":12.5724,"l":12.5707,"n":2,"o":12.5707,"t":"2026-10-21T10:05:00Z","v":379,"vw":12.571149},{"c":12.51,"h":12.51,"l":12.51,"n":11,"o":12.51,"t":"2026-10-21T13:30:00Z","v":304,"vw":12.51},{"c":12.47,"h":12.47,"l":12.47,"n":2,"o":12.47,"t":"2026-10-21T13:35:00Z","v":122,"vw":12.47},{"c":12.49,"h":12.51,"l":12.49,"n":4,"o":12.51,"t":"2026-10-21T13:40:00Z","v":1231,"vw":12.493882},{"c":12.4801,"h":12.4801,"l":12.48,"n":3,"o":12.48,"t":"2026-10-21T14:00:00Z","v":261,"vw":12.48005},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-21T14:10:00Z","v":200,"vw":12.49},{"c":12.489,"h":12.489,"l":12.489,"n":5,"o":12.489,"t":"2026-10-21T14:15:00Z","v":3417,"vw":12.489},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-21T14:20:00Z","v":400,"vw":12.46},{"c":12.4793,"h":12.49,"l":12.4793,"n":8,"o":12.489,"t":"2026-10-21T14:25:00Z","v":7481,"vw":12.486051},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-21T14:30:00Z","v":100,"vw":12.48},{"c":12.475,"h":12.475,"l":12.475,"n":1,"o":12.475,"t":"2026-10-21T14:35:00Z","v":100,"vw":12.475},{"c":12.4794,"h":12.4794,"l":12.4794,"n":1,"o":12.4794,"t":"2026-10-21T14:40:00Z","v":150,"vw":12.4794},{"c":12.49,"h":12.49,"l":12.475,"n":5,"o":12.475,"t":"2026-10-21T14:50:00Z","v":565,"vw":12.481008},{"c":12.5199,"h":12.52,"l":12.5,"n":34,"o":12.5,"t":"2026-10-21T14:55:00Z","v":10723,"vw":12.503442},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-21T15:00:00Z","v":100,"vw":12.51},{"c":12.5195,"h":12.5195,"l":12.5195,"n":3,"o":12.5195,"t":"2026-10-21T15:05:00Z","v":502,"vw":12.5195},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-21T15:10:00Z","v":115,"vw":12.51},{"c":12.54,"h":12.54,"l":12.53,"n":4,"o":12.53,"t":"2026-10-21T15:40:00Z","v":700,"vw":12.536909},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-21T16:00:00Z","v":300,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-21T16:25:00Z","v":397,"vw":12.54},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-21T16:30:00Z","v":500,"vw":12.535},{"c":12.545,"h":12.545,"l":12.545,"n":2,"o":12.545,"t":"2026-10-21T16:45:00Z","v":111,"vw":12.545},{"c":12.55,"h":12.55,"l":12.55,"n":8,"o":12.55,"t":"2026-10-21T16:55:00Z","v":199,"vw":12.55},{"c":12.558,"h":12.558,"l":12.558,"n":2,"o":12.558,"t":"2026-10-21T17:00:00Z","v":500,"vw":12.558},{"c":12.5599,"h":12.5599,"l":12.5599,"n":1,"o":12.5599,"t":"2026-10-21T17:05:00Z","v":100,"vw":12.5599},{"c":12.54,"h":12.56,"l":12.54,"n":3,"o":12.56,"t":"2026-10-21T18:05:00Z","v":1600,"vw":12.554963},{"c":12.5599,"h":12.56,"l":12.5599,"n":5,"o":12.56,"t":"2026-10-21T18:10:00Z","v":866,"vw":12.55995},{"c":12.555,"h":12.555,"l":12.555,"n":5,"o":12.555,"t":"2026-10-21T18:15:00Z","v":149,"vw":12.555},{"c":12.5599,"h":12.56,"l":12.5599,"n":2,"o":12.56,"t":"2026-10-21T18:30:00Z","v":800,"vw":12.55995},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-21T18:35:00Z","v":401,"vw":12.55},{"c":12.559,"h":12.559,"l":12.55,"n":2,"o":12.55,"t":"2026-10-21T18:40:00Z","v":600,"vw":12.553},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-21T18:50:00Z","v":395,"vw":12.54},{"c":12.5199,"h":12.52,"l":12.5199,"n":3,"o":12.52,"t":"2026-10-21T19:00:00Z","v":401,"vw":12.51995},{"c":12.54,"h":12.548,"l":12.54,"n":3,"o":12.548,"t":"2026-10-21T19:20:00Z","v":300,"vw":12.545222},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-21T19:25:00Z","v":300,"vw":12.53},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-21T19:30:00Z","v":101,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-21T19:35:00Z","v":240,"vw":12.54},{"c":12.5599,"h":12.56,"l":12.5599,"n":3,"o":12.56,"t":"2026-10-21T19:45:00Z","v":429,"vw":12.55995},{"c":12.58,"h":12.58,"l":12.58,"n":6,"o":12.58,"t":"2026-10-21T20:00:00Z","v":125,"vw":12.58},{"c":12.45,"h":12.45,"l":12.45,"n":5,"o":12.45,"t":"2026-10-22T13:30:00Z","v":488,"vw":12.45},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-10-22T13:35:00Z","v":150,"vw":12.42},{"c":12.42,"h":12.42,"l":12.42,"n":3,"o":12.42,"t":"2026-10-22T13:40:00Z","v":108,"vw":12.42},{"c":12.3701,"h":12.38,"l":12.3701,"n":5,"o":12.38,"t":"2026-10-22T13:45:00Z","v":906,"vw":12.3789},{"c":12.3299,"h":12.33,"l":12.3299,"n":3,"o":12.33,"t":"2026-10-22T13:50:00Z","v":316,"vw":12.329952},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-10-22T13:55:00Z","v":976,"vw":12.36},{"c":12.3371,"h":12.3371,"l":12.3371,"n":1,"o":12.3371,"t":"2026-10-22T14:05:00Z","v":105,"vw":12.3371},{"c":12.3499,"h":12.3499,"l":12.335,"n":4,"o":12.335,"t":"2026-10-22T14:10:00Z","v":662,"vw":12.339585},{"c":12.28,"h":12.28,"l":12.28,"n":3,"o":12.28,"t":"2026-10-22T14:25:00Z","v":1014,"vw":12.28},{"c":12.2998,"h":12.2998,"l":12.2595,"n":15,"o":12.2595,"t":"2026-10-22T14:30:00Z","v":5816,"vw":12.289847},{"c":12.2903,"h":12.2903,"l":12.2903,"n":3,"o":12.2903,"t":"2026-10-22T14:35:00Z","v":334,"vw":12.2903},{"c":12.27,"h":12.28,"l":12.27,"n":4,"o":12.28,"t":"2026-10-22T14:40:00Z","v":516,"vw":12.272041},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-22T14:55:00Z","v":102,"vw":12.33},{"c":12.35,"h":12.35,"l":12.34,"n":4,"o":12.345,"t":"2026-10-22T15:00:00Z","v":601,"vw":12.345},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-10-22T15:05:00Z","v":101,"vw":12.34},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-22T15:20:00Z","v":101,"vw":12.33},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-22T15:30:00Z","v":200,"vw":12.32},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-22T15:35:00Z","v":100,"vw":12.33},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-10-22T16:00:00Z","v":196,"vw":12.34},{"c":12.349,"h":12.349,"l":12.349,"n":2,"o":12.349,"t":"2026-10-22T16:05:00Z","v":5000,"vw":12.349},{"c":12.31,"h":12.31,"l":12.29,"n":4,"o":12.29,"t":"2026-10-22T17:10:00Z","v":401,"vw":12.300025},{"c":12.291,"h":12.3,"l":12.291,"n":6,"o":12.3,"t":"2026-10-22T17:15:00Z","v":613,"vw":12.297},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-22T17:20:00Z","v":172,"vw":12.29},{"c":12.295,"h":12.295,"l":12.29,"n":4,"o":12.29,"t":"2026-10-22T17:25:00Z","v":311,"vw":12.291647},{"c":12.3034,"h":12.3034,"l":12.3034,"n":1,"o":12.3034,"t":"2026-10-22T17:30:00Z","v":100,"vw":12.3034},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-22T17:35:00Z","v":500,"vw":12.3}],"history":[{"c":19.18,"h":19.18,"l":18.94,"n":1191,"o":19.14,"t":"2024-10-21T04:00:00Z","v":169350,"vw":19.071696},{"c":19.4,"h":19.41,"l":19.09,"n":699,"o":19.09,"t":"2024-10-22T04:00:00Z","v":60046,"vw":19.338843},{"c":19.39,"h":19.48,"l":19.267,"n":651,"o":19.48,"t":"2024-10-23T04:00:00Z","v":43137,"vw":19.39066},{"c":19.41,"h":19.41,"l":19.28,"n":533,"o":19.28,"t":"2024-10-24T04:00:00Z","v":29323,"vw":19.350923},{"c":19.33,"h":19.48,"l":19.15,"n":698,"o":19.27,"t":"2024-10-25T04:00:00Z","v":40788,"vw":19.379564},{"c":19.42,"h":19.5,"l":19.3,"n":787,"o":19.5,"t":"2024-10-28T04:00:00Z","v":57255,"vw":19.386929},{"c":19.5,"h":19.54,"l":19.25,"n":533,"o":19.25,"t":"2024-10-29T04:00:00Z","v":33273,"vw":19.416293},{"c":19.56,"h":19.6964,"l":19.54,"n":876,"o":19.62,"t":"2024-10-30T04:00:00Z","v":67057,"vw":19.639692},{"c":18.6,"h":19.13,"l":18.55,"n":2427,"o":19.03,"t":"2024-10-31T04:00:00Z","v":170249,"vw":18.683484},{"c":18.71,"h":18.933,"l":18.65,"n":809,"o":18.76,"t":"2024-11-01T04:00:00Z","v":71101,"vw":18.822491},{"c":18.62,"h":18.77,"l":18.6013,"n":875,"o":18.75,"t":"2024-11-04T05:00:00Z","v":55133,"vw":18.678753},{"c":18.91,"h":18.95,"l":18.78,"n":497,"o":18.78,"t":"2024-11-05T05:00:00Z","v":23058,"vw":18.859664},{"c":19.18,"h":19.31,"l":18.85,"n":848,"o":19.31,"t":"2024-11-06T05:00:00Z","v":58886,"vw":19.059926},{"c":19.33,"h":19.33,"l":19.1923,"n":708,"o":19.21,"t":"2024-11-07T05:00:00Z","v":50250,"vw":19.283608},{"c":19.33,"h":19.35,"l":19.2,"n":940,"o":19.2,"t":"2024-11-08T05:00:00Z","v":72556,"vw":19.308779},{"c":19.22,"h":19.43,"l":19.09,"n":1380,"o":19.35,"t":"2024-11-11T05:00:00Z","v":72419,"vw":19.202288},{"c":19.41,"h":19.41,"l":19.13,"n":996,"o":19.4,"t":"2024-11-12T05:00:00Z","v":120624,"vw":19.290242},{"c":19.44,"h":19.6,"l":19.1803,"n":1171,"o":19.42,"t":"2024-11-13T05:00:00Z","v":156993,"vw":19.416191},{"c":19.01,"h":19.0891,"l":18.8,"n":960,"o":19,"t":"2024-11-14T05:00:00Z","v":53423,"vw":18.975087},{"c":18.6,"h":18.87,"l":18.42,"n":1714,"o":18.87,"t":"2024-11-15T05:00:00Z","v":96054,"vw":18.590158},{"c":18.63,"h":18.7,"l":18.48,"n":1070,"o":18.5,"t":"2024-11-18T05:00:00Z","v":169459,"vw":18.582165},{"c":18.71,"h":18.71,"l":18.4,"n":1000,"o":18.5,"t":"2024-11-19T05:00:00Z","v":60692,"vw":18.528014},{"c":18.55,"h":18.7,"l":18.4001,"n":998,"o":18.64,"t":"2024-11-20T05:00:00Z","v":59452,"vw":18.533393},{"c":18.57,"h":18.69,"l":18.404,"n":813,"o":18.67,"t":"2024-11-21T05:00:00Z","v":37414,"vw":18.56709},{"c":18.56,"h":18.6657,"l":18.49,"n":871,"o":18.49,"t":"2024-11-22T05:00:00Z","v":46606,"vw":18.560059},{"c":18.75,"h":18.76,"l":18.6,"n":803,"o":18.61,"t":"2024-11-25T05:00:00Z","v":72237,"vw":18.666777},{"c":18.94,"h":18.94,"l":18.75,"n":939,"o":18.78,"t":"2024-11-26T05:00:00Z","v":71874,"vw":18.845533},{"c":18.82,"h":18.93,"l":18.74,"n":1079,"o":18.93,"t":"2024-11-27T05:00:00Z","v":52156,"vw":18.802724},{"c":18.84,"h":18.84,"l":18.6,"n":883,"o":18.81,"t":"2024-11-29T05:00:00Z","v":36728,"vw":18.734874},{"c":19.1,"h":19.11,"l":18.7592,"n":1067,"o":18.84,"t":"2024-12-02T05:00:00Z","v":90834,"vw":19.020439},{"c":19.03,"h":19.1,"l":18.99,"n":865,"o":19.1,"t":"2024-12-03T05:00:00Z","v":57922,"vw":19.035916},{"c":19.15,"h":19.2296,"l":19.15,"n":743,"o":19.17,"t":"2024-12-04T05:00:00Z","v":54864,"vw":19.189359},{"c":19.3,"h":19.31,"l":19.15,"n":755,"o":19.15,"t":"2024-12-05T05:00:00Z","v":65222,"vw":19.221119},{"c":19.3,"h":19.399,"l":19.25,"n":989,"o":19.3,"t":"2024-12-06T05:00:00Z","v":60498,"vw":19.321769},{"c":19.41,"h":19.43,"l":19.22,"n":1094,"o":19.31,"t":"2024-12-09T05:00:00Z","v":76979,"vw":19.339415},{"c":19.36,"h":19.52,"l":19.23,"n":953,"o":19.4,"t":"2024-12-10T05:00:00Z","v":56617,"vw":19.386519},{"c":19.54,"h":19.54,"l":19.35,"n":947,"o":19.44,"t":"2024-12-11T05:00:00Z","v":84202,"vw":19.472094},{"c":19.2,"h":19.23,"l":19.09,"n":834,"o":19.09,"t":"2024-12-12T05:00:00Z","v":62662,"vw":19.186658},{"c":19.1,"h":19.2,"l":19.01,"n":1075,"o":19.06,"t":"2024-12-13T05:00:00Z","v":119316,"vw":19.093792},{"c":19.14,"h":19.2226,"l":19.0123,"n":1084,"o":19.17,"t":"2024-12-16T05:00:00Z","v":76442,"vw":19.101046},{"c":19.3,"h":19.3,"l":19.1708,"n":646,"o":19.25,"t":"2024-12-17T05:00:00Z","v":54012,"vw":19.26124},{"c":18.79,"h":19.3,"l":18.78,"n":966,"o":19.28,"t":"2024-12-18T05:00:00Z","v":55280,"vw":19.136888},{"c":18.72,"h":18.9899,"l":18.72,"n":692,"o":18.88,"t":"2024-12-19T05:00:00Z","v":41184,"vw":18.884127},{"c":18.75,"h":18.99,"l":18.4501,"n":741,"o":18.56,"t":"2024-12-20T05:00:00Z","v":38266,"vw":18.722617},{"c":18.77,"h":18.81,"l":18.62,"n":1012,"o":18.72,"t":"2024-12-23T05:00:00Z","v":164090,"vw":18.719431},{"c":18.9,"h":18.9,"l":18.74,"n":587,"o":18.77,"t":"2024-12-24T05:00:00Z","v":49750,"vw":18.804255},{"c":18.88,"h":18.93,"l":18.786,"n":671,"o":18.82,"t":"2024-12-26T05:00:00Z","v":39953,"vw":18.884992},{"c":18.68,"h":18.8,"l":18.4001,"n":1022,"o":18.8,"t":"2024-12-27T05:00:00Z","v":60209,"vw":18.568017},{"c":18.38,"h":18.5,"l":18.25,"n":996,"o":18.35,"t":"2024-12-30T05:00:00Z","v":45014,"vw":18.369652},{"c":18.18,"h":18.4564,"l":18.18,"n":871,"o":18.38,"t":"2024-12-31T05:00:00Z","v":54619,"vw":18.305434},{"c":18.23,"h":18.4,"l":18,"n":1094,"o":18.3,"t":"2025-01-02T05:00:00Z","v":50958,"vw":18.20879},{"c":18.32,"h":18.3699,"l":18.19,"n":792,"o":18.19,"t":"2025-01-03T05:00:00Z","v":45301,"vw":18.28605},{"c":18.54,"h":18.6499,"l":18.4024,"n":1047,"o":18.53,"t":"2025-01-06T05:00:00Z","v":93295,"vw":18.53306},{"c":18.34,"h":18.59,"l":18.28,"n":1130,"o":18.59,"t":"2025-01-07T05:00:00Z","v":81936,"vw":18.398796},{"c":18.02,"h":18.11,"l":17.94,"n":833,"o":18.05,"t":"2025-01-08T05:00:00Z","v":37360,"vw":18.025896},{"c":17.82,"h":18.02,"l":17.66,"n":1226,"o":18.02,"t":"2025-01-10T05:00:00Z","v":78319,"vw":17.819989},{"c":17.786,"h":17.8,"l":17.61,"n":894,"o":17.69,"t":"2025-01-13T05:00:00Z","v":66770,"vw":17.735775},{"c":17.73,"h":17.82,"l":17.53,"n":786,"o":17.7,"t":"2025-01-14T05:00:00Z","v":46242,"vw":17.67037},{"c":18.1,"h":18.1,"l":17.9266,"n":655,"o":17.95,"t":"2025-01-15T05:00:00Z","v":69852,"vw":18.044113},{"c":18,"h":18.12,"l":18,"n":483,"o":18.1,"t":"2025-01-16T05:00:00Z","v":30628,"vw":18.097377},{"c":18.17,"h":18.2561,"l":18.0901,"n":727,"o":18.2,"t":"2025-01-17T05:00:00Z","v":60345,"vw":18.163214},{"c":18.11,"h":18.46,"l":18.04,"n":984,"o":18.46,"t":"2025-01-21T05:00:00Z","v":184218,"vw":18.146484},{"c":18.6271,"h":18.6271,"l":18.3,"n":918,"o":18.3,"t":"2025-01-22T05:00:00Z","v":125087,"vw":18.545584},{"c":18.63,"h":18.65,"l":18.45,"n":627,"o":18.45,"t":"2025-01-23T05:00:00Z","v":42276,"vw":18.564762},{"c":18.55,"h":18.655,"l":18.44,"n":710,"o":18.63,"t":"2025-01-24T05:00:00Z","v":35858,"vw":18.565063},{"c":18.47,"h":18.47,"l":17.8436,"n":1157,"o":18,"t":"2025-01-27T05:00:00Z","v":76556,"vw":18.073919},{"c":18.6,"h":18.7179,"l":18.11,"n":636,"o":18.37,"t":"2025-01-28T05:00:00Z","v":70306,"vw":18.269236},{"c":18.45,"h":18.6,"l":18.4013,"n":778,"o":18.6,"t":"2025-01-29T05:00:00Z","v":53812,"vw":18.487437},{"c":17.49,"h":17.98,"l":17.42,"n":3344,"o":17.98,"t":"2025-01-30T05:00:00Z","v":181550,"vw":17.549516},{"c":17.5,"h":17.69,"l":17.49,"n":1671,"o":17.69,"t":"2025-01-31T05:00:00Z","v":76484,"vw":17.572143},{"c":17.3,"h":17.4895,"l":17.21,"n":1236,"o":17.3,"t":"2025-02-03T05:00:00Z","v":62541,"vw":17.359738},{"c":17.49,"h":17.49,"l":17.33,"n":865,"o":17.33,"t":"2025-02-04T05:00:00Z","v":42698,"vw":17.398985},{"c":17.47,"h":17.49,"l":17.35,"n":976,"o":17.49,"t":"2025-02-05T05:00:00Z","v":48278,"vw":17.433829},{"c":17.19,"h":17.3092,"l":17.15,"n":1078,"o":17.25,"t":"2025-02-06T05:00:00Z","v":66565,"vw":17.233082},{"c":17.05,"h":17.2962,"l":16.9301,"n":1630,"o":17.2,"t":"2025-02-07T05:00:00Z","v":79483,"vw":17.046689},{"c":17.05,"h":17.2,"l":17.05,"n":1016,"o":17.09,"t":"2025-02-10T05:00:00Z","v":60836,"vw":17.117449},{"c":17.03,"h":17.1099,"l":16.9862,"n":788,"o":17,"t":"2025-02-11T05:00:00Z","v":30608,"vw":17.040077},{"c":16.93,"h":17.03,"l":16.8331,"n":861,"o":16.95,"t":"2025-02-12T05:00:00Z","v":59527,"vw":16.950898},{"c":17,"h":17.02,"l":16.88,"n":683,"o":16.93,"t":"2025-02-13T05:00:00Z","v":22932,"vw":16.958486},{"c":16.91,"h":17,"l":16.88,"n":916,"o":16.95,"t":"2025-02-14T05:00:00Z","v":35795,"vw":16.932442},{"c":17.01,"h":17.045,"l":16.91,"n":941,"o":16.91,"t":"2025-02-18T05:00:00Z","v":77464,"vw":16.969167},{"c":17.19,"h":17.19,"l":16.96,"n":813,"o":16.96,"t":"2025-02-19T05:00:00Z","v":59248,"vw":17.068684},{"c":17.2,"h":17.29,"l":17.12,"n":679,"o":17.26,"t":"2025-02-20T05:00:00Z","v":40583,"vw":17.236965},{"c":16.98,"h":17.3,"l":16.98,"n":769,"o":17.3,"t":"2025-02-21T05:00:00Z","v":36792,"vw":17.110916},{"c":16.86,"h":17.01,"l":16.65,"n":1167,"o":17.01,"t":"2025-02-24T05:00:00Z","v":85047,"vw":16.789585},{"c":16.69,"h":16.83,"l":16.55,"n":973,"o":16.83,"t":"2025-02-25T05:00:00Z","v":71160,"vw":16.630758},{"c":16.665,"h":16.8171,"l":16.4642,"n":586,"o":16.64,"t":"2025-02-26T05:00:00Z","v":34973,"vw":16.660965},{"c":16.39,"h":16.8498,"l":16.39,"n":722,"o":16.66,"t":"2025-02-27T05:00:00Z","v":43590,"vw":16.604252},{"c":16.61,"h":16.61,"l":16.21,"n":688,"o":16.37,"t":"2025-02-28T05:00:00Z","v":31099,"vw":16.360841},{"c":16.38,"h":16.62,"l":16.2,"n":853,"o":16.62,"t":"2025-03-03T05:00:00Z","v":37730,"vw":16.433576},{"c":16.28,"h":16.5299,"l":16,"n":766,"o":16.09,"t":"2025-03-04T05:00:00Z","v":58332,"vw":16.160294},{"c":16.76,"h":16.76,"l":16.3239,"n":526,"o":16.41,"t":"2025-03-05T05:00:00Z","v":40312,"vw":16.529324},{"c":16.28,"h":16.4172,"l":16.21,"n":603,"o":16.29,"t":"2025-03-06T05:00:00Z","v":48164,"vw":16.27499},{"c":16.29,"h":16.29,"l":15.93,"n":771,"o":16.21,"t":"2025-03-07T05:00:00Z","v":55036,"vw":16.10717},{"c":15.79,"h":16.02,"l":15.66,"n":961,"o":16.02,"t":"2025-03-10T04:00:00Z","v":69859,"vw":15.786838},{"c":15.7902,"h":15.9699,"l":15.5409,"n":464,"o":15.6,"t":"2025-03-11T04:00:00Z","v":28851,"vw":15.830038},{"c":15.89,"h":16.1234,"l":15.75,"n":382,"o":15.93,"t":"2025-03-12T04:00:00Z","v":18781,"vw":15.867272},{"c":15.74,"h":15.95,"l":15.7,"n":389,"o":15.95,"t":"2025-03-13T04:00:00Z","v":27131,"vw":15.811079},{"c":16.1,"h":16.1411,"l":15.86,"n":510,"o":16.09,"t":"2025-03-14T04:00:00Z","v":48985,"vw":16.050836},{"c":16.14,"h":16.22,"l":16.0101,"n":461,"o":16.2,"t":"2025-03-17T04:00:00Z","v":34120,"vw":16.101226},{"c":15.9756,"h":16.0565,"l":15.9,"n":360,"o":16.0565,"t":"2025-03-18T04:00:00Z","v":9221,"vw":15.959423},{"c":16.12,"h":16.19,"l":15.97,"n":318,"o":16.1,"t":"2025-03-19T04:00:00Z","v":17552,"vw":16.076758},{"c":16.1351,"h":16.2799,"l":15.988,"n":356,"o":16.01,"t":"2025-03-20T04:00:00Z","v":24407,"vw":16.154683},{"c":16.24,"h":16.24,"l":16.0028,"n":335,"o":16.04,"t":"2025-03-21T04:00:00Z","v":10097,"vw":16.067111},{"c":16.27,"h":16.41,"l":16.25,"n":646,"o":16.41,"t":"2025-03-24T04:00:00Z","v":444819,"vw":16.280028},{"c":16.38,"h":16.4,"l":16.26,"n":379,"o":16.26,"t":"2025-03-25T04:00:00Z","v":16017,"vw":16.339291},{"c":16.26,"h":16.38,"l":16.1849,"n":414,"o":16.38,"t":"2025-03-26T04:00:00Z","v":30132,"vw":16.298296},{"c":16.2923,"h":16.34,"l":16.1782,"n":384,"o":16.2,"t":"2025-03-27T04:00:00Z","v":23886,"vw":16.276294},{"c":15.85,"h":16.23,"l":15.8172,"n":617,"o":16.2099,"t":"2025-03-28T04:00:00Z","v":46626,"vw":15.938936},{"c":15.7,"h":15.77,"l":15.475,"n":697,"o":15.74,"t":"2025-03-31T04:00:00Z","v":24807,"vw":15.602859},{"c":16.05,"h":16.05,"l":15.7,"n":478,"o":15.7,"t":"2025-04-01T04:00:00Z","v":25177,"vw":15.954561},{"c":16.05,"h":16.12,"l":15.82,"n":578,"o":15.9,"t":"2025-04-02T04:00:00Z","v":31727,"vw":16.022989},{"c":15.36,"h":15.5695,"l":15.2,"n":740,"o":15.41,"t":"2025-04-03T04:00:00Z","v":50749,"vw":15.416526},{"c":14.84,"h":15.39,"l":14.84,"n":1264,"o":14.98,"t":"2025-04-04T04:00:00Z","v":128504,"vw":15.09824},{"c":14.75,"h":15.21,"l":14.3,"n":843,"o":14.45,"t":"2025-04-07T04:00:00Z","v":89965,"vw":14.712532},{"c":14.72,"h":15.4684,"l":14.56,"n":673,"o":15.32,"t":"2025-04-08T04:00:00Z","v":49832,"vw":15.206952},{"c":15.86,"h":15.97,"l":14.8472,"n":637,"o":14.93,"t":"2025-04-09T04:00:00Z","v":110839,"vw":15.695442},{"c":15.6992,"h":15.79,"l":15.3,"n":329,"o":15.64,"t":"2025-04-10T04:00:00Z","v":13806,"vw":15.614238},{"c":15.9499,"h":15.98,"l":15.71,"n":419,"o":15.71,"t":"2025-04-11T04:00:00Z","v":52403,"vw":15.892301},{"c":16.03,"h":16.19,"l":15.8894,"n":562,"o":16.18,"t":"2025-04-14T04:00:00Z","v":35613,"vw":16.078772},{"c":15.95,"h":16.14,"l":15.88,"n":325,"o":15.94,"t":"2025-04-15T04:00:00Z","v":15130,"vw":15.973014},{"c":15.37,"h":15.78,"l":15.25,"n":452,"o":15.7,"t":"2025-04-16T04:00:00Z","v":16613,"vw":15.478244},{"c":15.2368,"h":15.45,"l":15.2368,"n":361,"o":15.37,"t":"2025-04-17T04:00:00Z","v":20927,"vw":15.363028},{"c":14.88,"h":15.2,"l":14.8,"n":727,"o":15.07,"t":"2025-04-21T04:00:00Z","v":388658,"vw":14.976102},{"c":15.24,"h":15.2606,"l":14.9401,"n":529,"o":15.16,"t":"2025-04-22T04:00:00Z","v":22352,"vw":15.12507},{"c":15.49,"h":15.69,"l":15.4503,"n":468,"o":15.6,"t":"2025-04-23T04:00:00Z","v":36751,"vw":15.580844},{"c":15.94,"h":15.9461,"l":15.52,"n":495,"o":15.52,"t":"2025-04-24T04:00:00Z","v":48951,"vw":15.827732},{"c":16.1,"h":16.1,"l":15.8822,"n":478,"o":15.93,"t":"2025-04-25T04:00:00Z","v":55167,"vw":16.018116},{"c":16.12,"h":16.15,"l":15.9201,"n":600,"o":16.1,"t":"2025-04-28T04:00:00Z","v":26514,"vw":16.0501},{"c":16.21,"h":16.2252,"l":16.09,"n":627,"o":16.17,"t":"2025-04-29T04:00:00Z","v":39441,"vw":16.173254},{"c":16.23,"h":16.31,"l":15.9,"n":930,"o":16.21,"t":"2025-04-30T04:00:00Z","v":83037,"vw":16.103362},{"c":16.52,"h":16.9199,"l":16.46,"n":1191,"o":16.61,"t":"2025-05-01T04:00:00Z","v":158990,"vw":16.640427},{"c":16.81,"h":16.95,"l":16.6,"n":959,"o":16.6,"t":"2025-05-02T04:00:00Z","v":97205,"vw":16.86615},{"c":16.89,"h":16.9712,"l":16.68,"n":635,"o":16.68,"t":"2025-05-05T04:00:00Z","v":38683,"vw":16.863449},{"c":16.8518,"h":16.9399,"l":16.78,"n":458,"o":16.78,"t":"2025-05-06T04:00:00Z","v":29962,"vw":16.865941},{"c":16.79,"h":16.9334,"l":16.77,"n":474,"o":16.79,"t":"2025-05-07T04:00:00Z","v":36908,"vw":16.848053},{"c":17.02,"h":17.13,"l":16.926,"n":507,"o":17,"t":"2025-05-08T04:00:00Z","v":42207,"vw":17.038351},{"c":17.03,"h":17.09,"l":16.9504,"n":546,"o":17.02,"t":"2025-05-09T04:00:00Z","v":29451,"vw":17.027863},{"c":17.3138,"h":17.319,"l":17.09,"n":818,"o":17.3,"t":"2025-05-12T04:00:00Z","v":47262,"vw":17.201504},{"c":17.29,"h":17.39,"l":17.16,"n":691,"o":17.32,"t":"2025-05-13T04:00:00Z","v":37267,"vw":17.310823},{"c":17.45,"h":17.46,"l":17.28,"n":511,"o":17.28,"t":"2025-05-14T04:00:00Z","v":31379,"vw":17.389437},{"c":17.45,"h":17.5797,"l":17.32,"n":634,"o":17.32,"t":"2025-05-15T04:00:00Z","v":80106,"vw":17.491013},{"c":17.58,"h":17.58,"l":17.33,"n":600,"o":17.55,"t":"2025-05-16T04:00:00Z","v":47455,"vw":17.412287},{"c":17.59,"h":17.65,"l":17.46,"n":639,"o":17.46,"t":"2025-05-19T04:00:00Z","v":123847,"vw":17.595585},{"c":17.64,"h":17.64,"l":17.51,"n":492,"o":17.58,"t":"2025-05-20T04:00:00Z","v":20832,"vw":17.564085},{"c":17.51,"h":17.63,"l":17.4695,"n":603,"o":17.59,"t":"2025-05-21T04:00:00Z","v":41266,"vw":17.5342},{"c":17.61,"h":17.6591,"l":17.56,"n":521,"o":17.61,"t":"2025-05-22T04:00:00Z","v":28270,"vw":17.610242},{"c":17.48,"h":17.59,"l":17.3596,"n":627,"o":17.59,"t":"2025-05-23T04:00:00Z","v":28095,"vw":17.504258},{"c":17.8,"h":17.8,"l":17.65,"n":1014,"o":17.66,"t":"2025-05-27T04:00:00Z","v":78206,"vw":17.696617},{"c":17.71,"h":17.85,"l":17.68,"n":896,"o":17.85,"t":"2025-05-28T04:00:00Z","v":66336,"vw":17.734294},{"c":17.22,"h":17.24,"l":17.13,"n":726,"o":17.24,"t":"2025-05-29T04:00:00Z","v":61216,"vw":17.186542},{"c":17.22,"h":17.28,"l":17.15,"n":769,"o":17.28,"t":"2025-05-30T04:00:00Z","v":82485,"vw":17.234066},{"c":17.3,"h":17.3,"l":17.19,"n":722,"o":17.25,"t":"2025-06-02T04:00:00Z","v":55706,"vw":17.272083},{"c":17.38,"h":17.39,"l":17.29,"n":485,"o":17.3,"t":"2025-06-03T04:00:00Z","v":19880,"vw":17.327106},{"c":17.4,"h":17.44,"l":17.37,"n":485,"o":17.44,"t":"2025-06-04T04:00:00Z","v":35191,"vw":17.393865},{"c":17.4707,"h":17.5,"l":17.38,"n":448,"o":17.44,"t":"2025-06-05T04:00:00Z","v":25969,"vw":17.467738},{"c":17.46,"h":17.554,"l":17.4321,"n":945,"o":17.5,"t":"2025-06-06T04:00:00Z","v":114372,"vw":17.484764},{"c":17.58,"h":17.58,"l":17.43,"n":604,"o":17.43,"t":"2025-06-09T04:00:00Z","v":39189,"vw":17.506182},{"c":17.5,"h":17.54,"l":17.4092,"n":717,"o":17.5,"t":"2025-06-10T04:00:00Z","v":35450,"vw":17.485833},{"c":17.62,"h":17.66,"l":17.5,"n":489,"o":17.54,"t":"2025-06-11T04:00:00Z","v":28076,"vw":17.591521},{"c":17.72,"h":17.7736,"l":17.58,"n":531,"o":17.6,"t":"2025-06-12T04:00:00Z","v":43367,"vw":17.732636},{"c":17.701,"h":17.76,"l":17.65,"n":491,"o":17.69,"t":"2025-06-13T04:00:00Z","v":25205,"vw":17.697916},{"c":17.78,"h":17.86,"l":17.65,"n":575,"o":17.65,"t":"2025-06-16T04:00:00Z","v":27338,"vw":17.80055},{"c":17.81,"h":17.82,"l":17.72,"n":439,"o":17.74,"t":"2025-06-17T04:00:00Z","v":33757,"vw":17.772653},{"c":17.87,"h":17.87,"l":17.74,"n":447,"o":17.76,"t":"2025-06-18T04:00:00Z","v":26825,"vw":17.827278},{"c":17.86,"h":17.9338,"l":17.8,"n":597,"o":17.88,"t":"2025-06-20T04:00:00Z","v":47987,"vw":17.876133},{"c":18.01,"h":18.0913,"l":17.66,"n":956,"o":17.99,"t":"2025-06-23T04:00:00Z","v":337344,"vw":17.958111},{"c":18.17,"h":18.18,"l":18.06,"n":954,"o":18.17,"t":"2025-06-24T04:00:00Z","v":72842,"vw":18.138476},{"c":18.2,"h":18.22,"l":18.12,"n":910,"o":18.17,"t":"2025-06-25T04:00:00Z","v":80123,"vw":18.17822},{"c":17.77,"h":17.7988,"l":17.69,"n":962,"o":17.75,"t":"2025-06-26T04:00:00Z","v":122127,"vw":17.752973},{"c":17.772,"h":17.87,"l":17.63,"n":941,"o":17.8,"t":"2025-06-27T04:00:00Z","v":95697,"vw":17.789053},{"c":17.83,"h":17.88,"l":17.76,"n":826,"o":17.8,"t":"2025-06-30T04:00:00Z","v":65986,"vw":17.812369},{"c":17.68,"h":17.85,"l":17.65,"n":841,"o":17.81,"t":"2025-07-01T04:00:00Z","v":52520,"vw":17.731342},{"c":17.61,"h":17.7,"l":17.54,"n":832,"o":17.54,"t":"2025-07-02T04:00:00Z","v":42748,"vw":17.618787},{"c":17.8486,"h":17.8694,"l":17.7,"n":523,"o":17.7,"t":"2025-07-03T04:00:00Z","v":48544,"vw":17.797404},{"c":17.85,"h":17.85,"l":17.76,"n":794,"o":17.84,"t":"2025-07-07T04:00:00Z","v":59928,"vw":17.813635},{"c":17.82,"h":17.85,"l":17.76,"n":625,"o":17.83,"t":"2025-07-08T04:00:00Z","v":34342,"vw":17.80626},{"c":17.97,"h":18,"l":17.91,"n":668,"o":17.93,"t":"2025-07-09T04:00:00Z","v":48053,"vw":17.949614},{"c":17.91,"h":17.97,"l":17.86,"n":675,"o":17.97,"t":"2025-07-10T04:00:00Z","v":39078,"vw":17.922069},{"c":17.94,"h":17.9887,"l":17.8,"n":590,"o":17.8,"t":"2025-07-11T04:00:00Z","v":30020,"vw":17.942417},{"c":17.99,"h":18,"l":17.92,"n":754,"o":17.95,"t":"2025-07-14T04:00:00Z","v":50704,"vw":17.963732},{"c":18.08,"h":18.12,"l":17.95,"n":694,"o":18,"t":"2025-07-15T04:00:00Z","v":49677,"vw":18.044765},{"c":18.11,"h":18.13,"l":17.93,"n":815,"o":18.05,"t":"2025-07-16T04:00:00Z","v":91380,"vw":18.065452},{"c":18.26,"h":18.26,"l":18.08,"n":781,"o":18.08,"t":"2025-07-17T04:00:00Z","v":77890,"vw":18.195284},{"c":18.27,"h":18.3,"l":18.1587,"n":741,"o":18.3,"t":"2025-07-18T04:00:00Z","v":64857,"vw":18.228754},{"c":18.25,"h":18.3,"l":18.08,"n":1585,"o":18.11,"t":"2025-07-21T04:00:00Z","v":271804,"vw":18.232893},{"c":18.11,"h":18.21,"l":18.05,"n":975,"o":18.2,"t":"2025-07-22T04:00:00Z","v":87289,"vw":18.125206},{"c":18.06,"h":18.11,"l":17.9149,"n":942,"o":18.11,"t":"2025-07-23T04:00:00Z","v":109055,"vw":18.006468},{"c":17.86,"h":17.875,"l":17.7,"n":682,"o":17.72,"t":"2025-07-24T04:00:00Z","v":66133,"vw":17.772185},{"c":17.88,"h":17.98,"l":17.8036,"n":832,"o":17.84,"t":"2025-07-25T04:00:00Z","v":133467,"vw":17.919803},{"c":17.86,"h":17.94,"l":17.78,"n":1151,"o":17.94,"t":"2025-07-28T04:00:00Z","v":105240,"vw":17.831162},{"c":17.82,"h":17.94,"l":17.81,"n":663,"o":17.88,"t":"2025-07-29T04:00:00Z","v":65960,"vw":17.876348},{"c":17.89,"h":17.89,"l":17.78,"n":846,"o":17.89,"t":"2025-07-30T04:00:00Z","v":73516,"vw":17.849357},{"c":18.4,"h":18.75,"l":18.4,"n":1269,"o":18.75,"t":"2025-07-31T04:00:00Z","v":140575,"vw":18.465757},{"c":18.11,"h":18.42,"l":18.02,"n":1099,"o":18.42,"t":"2025-08-01T04:00:00Z","v":73483,"vw":18.192333},{"c":18.53,"h":18.58,"l":18.2,"n":1004,"o":18.2,"t":"2025-08-04T04:00:00Z","v":99034,"vw":18.486491},{"c":18.28,"h":18.58,"l":18.27,"n":693,"o":18.58,"t":"2025-08-05T04:00:00Z","v":58108,"vw":18.382511},{"c":18.2,"h":18.3753,"l":18.1704,"n":759,"o":18.35,"t":"2025-08-06T04:00:00Z","v":41480,"vw":18.245865},{"c":18.04,"h":18.34,"l":17.98,"n":871,"o":18.28,"t":"2025-08-07T04:00:00Z","v":96890,"vw":18.15454},{"c":18.16,"h":18.18,"l":18.04,"n":670,"o":18.15,"t":"2025-08-08T04:00:00Z","v":55146,"vw":18.108872},{"c":18.15,"h":18.29,"l":18.06,"n":829,"o":18.16,"t":"2025-08-11T04:00:00Z","v":72630,"vw":18.16835},{"c":18.32,"h":18.4,"l":18.16,"n":653,"o":18.2,"t":"2025-08-12T04:00:00Z","v":48699,"vw":18.305691},{"c":18.12,"h":18.45,"l":18.06,"n":775,"o":18.41,"t":"2025-08-13T04:00:00Z","v":82830,"vw":18.299874},{"c":18.2,"h":18.25,"l":18.1,"n":731,"o":18.14,"t":"2025-08-14T04:00:00Z","v":54273,"vw":18.178497},{"c":18.1,"h":18.27,"l":18.0798,"n":835,"o":18.19,"t":"2025-08-15T04:00:00Z","v":53760,"vw":18.174063},{"c":17.96,"h":18.18,"l":17.905,"n":1373,"o":18.15,"t":"2025-08-18T04:00:00Z","v":346888,"vw":17.99854},{"c":17.77,"h":17.97,"l":17.71,"n":1129,"o":17.97,"t":"2025-08-19T04:00:00Z","v":114162,"vw":17.787828},{"c":17.59,"h":17.79,"l":17.58,"n":971,"o":17.76,"t":"2025-08-20T04:00:00Z","v":113390,"vw":17.647397},{"c":17.26,"h":17.375,"l":17.2201,"n":821,"o":17.23,"t":"2025-08-21T04:00:00Z","v":90502,"vw":17.298012},{"c":17.39,"h":17.4899,"l":17.231,"n":927,"o":17.3,"t":"2025-08-22T04:00:00Z","v":100826,"vw":17.382778},{"c":17.32,"h":17.43,"l":17.32,"n":929,"o":17.39,"t":"2025-08-25T04:00:00Z","v":76695,"vw":17.385129},{"c":17.24,"h":17.34,"l":17.1301,"n":1410,"o":17.32,"t":"2025-08-26T04:00:00Z","v":163002,"vw":17.249897},{"c":17.4,"h":17.42,"l":17.19,"n":792,"o":17.23,"t":"2025-08-27T04:00:00Z","v":89367,"vw":17.334901},{"c":17.54,"h":17.54,"l":17.38,"n":737,"o":17.43,"t":"2025-08-28T04:00:00Z","v":116590,"vw":17.459267},{"c":17.43,"h":17.5,"l":17.33,"n":599,"o":17.5,"t":"2025-08-29T04:00:00Z","v":53302,"vw":17.417853},{"c":17.32,"h":17.4,"l":17.14,"n":846,"o":17.23,"t":"2025-09-02T04:00:00Z","v":60974,"vw":17.280502},{"c":17.39,"h":17.445,"l":17.32,"n":512,"o":17.39,"t":"2025-09-03T04:00:00Z","v":46725,"vw":17.389025},{"c":17.5,"h":17.5,"l":17.3499,"n":606,"o":17.35,"t":"2025-09-04T04:00:00Z","v":50972,"vw":17.464154},{"c":17.04,"h":17.52,"l":17.01,"n":1246,"o":17.52,"t":"2025-09-05T04:00:00Z","v":79286,"vw":17.211513},{"c":17.16,"h":17.2408,"l":17.07,"n":630,"o":17.07,"t":"2025-09-08T04:00:00Z","v":39385,"vw":17.175663},{"c":17.16,"h":17.2674,"l":17.16,"n":540,"o":17.24,"t":"2025-09-09T04:00:00Z","v":31536,"vw":17.199327},{"c":17.26,"h":17.35,"l":17.19,"n":508,"o":17.35,"t":"2025-09-10T04:00:00Z","v":35074,"vw":17.253018},{"c":17.29,"h":17.38,"l":17.2073,"n":793,"o":17.38,"t":"2025-09-11T04:00:00Z","v":77278,"vw":17.282098},{"c":17.41,"h":17.49,"l":17.33,"n":1391,"o":17.34,"t":"2025-09-12T04:00:00Z","v":293559,"vw":17.458379},{"c":17.6,"h":17.6,"l":17.4,"n":969,"o":17.46,"t":"2025-09-15T04:00:00Z","v":108688,"vw":17.494087},{"c":17.46,"h":17.62,"l":17.45,"n":920,"o":17.62,"t":"2025-09-16T04:00:00Z","v":69045,"vw":17.519725},{"c":17.47,"h":17.515,"l":17.375,"n":914,"o":17.49,"t":"2025-09-17T04:00:00Z","v":85472,"vw":17.446053},{"c":17.12,"h":17.25,"l":17.12,"n":1164,"o":17.2,"t":"2025-09-18T04:00:00Z","v":139582,"vw":17.16388},{"c":17.43,"h":17.44,"l":17.1,"n":1302,"o":17.21,"t":"2025-09-19T04:00:00Z","v":171171,"vw":17.325979},{"c":17.31,"h":17.36,"l":17.16,"n":1186,"o":17.16,"t":"2025-09-22T04:00:00Z","v":488944,"vw":17.318002},{"c":17.25,"h":17.32,"l":17.15,"n":891,"o":17.31,"t":"2025-09-23T04:00:00Z","v":88256,"vw":17.22451},{"c":17.29,"h":17.29,"l":17.177,"n":562,"o":17.24,"t":"2025-09-24T04:00:00Z","v":55733,"vw":17.222545},{"c":17.15,"h":17.246,"l":17.1284,"n":605,"o":17.18,"t":"2025-09-25T04:00:00Z","v":81791,"vw":17.173513},{"c":17.27,"h":17.32,"l":17.16,"n":396,"o":17.2,"t":"2025-09-26T04:00:00Z","v":21510,"vw":17.224},{"c":17.35,"h":17.4099,"l":17.27,"n":663,"o":17.3,"t":"2025-09-29T04:00:00Z","v":64236,"vw":17.357359},{"c":17.42,"h":17.44,"l":17.27,"n":574,"o":17.31,"t":"2025-09-30T04:00:00Z","v":44273,"vw":17.389321},{"c":17.4687,"h":17.475,"l":17.32,"n":698,"o":17.351,"t":"2025-10-01T04:00:00Z","v":36807,"vw":17.412248},{"c":17.39,"h":17.4898,"l":17.32,"n":698,"o":17.4,"t":"2025-10-02T04:00:00Z","v":58874,"vw":17.419473},{"c":17.5,"h":17.5206,"l":17.4209,"n":682,"o":17.44,"t":"2025-10-03T04:00:00Z","v":75800,"vw":17.484293},{"c":17.77,"h":17.7898,"l":17.5,"n":825,"o":17.5,"t":"2025-10-06T04:00:00Z","v":120610,"vw":17.671594},{"c":17.58,"h":17.7253,"l":17.57,"n":677,"o":17.7,"t":"2025-10-07T04:00:00Z","v":62372,"vw":17.61973},{"c":17.68,"h":17.69,"l":17.63,"n":546,"o":17.65,"t":"2025-10-08T04:00:00Z","v":42713,"vw":17.661776},{"c":17.58,"h":17.64,"l":17.5048,"n":632,"o":17.64,"t":"2025-10-09T04:00:00Z","v":34613,"vw":17.568038},{"c":17.33,"h":17.64,"l":17.29,"n":1003,"o":17.6,"t":"2025-10-10T04:00:00Z","v":64075,"vw":17.422442},{"c":17.44,"h":17.48,"l":17.3635,"n":790,"o":17.48,"t":"2025-10-13T04:00:00Z","v":66809,"vw":17.419518},{"c":17.43,"h":17.4586,"l":17.13,"n":750,"o":17.17,"t":"2025-10-14T04:00:00Z","v":53715,"vw":17.314131},{"c":17.42,"h":17.517,"l":17.32,"n":738,"o":17.49,"t":"2025-10-15T04:00:00Z","v":61952,"vw":17.439703},{"c":17.11,"h":17.24,"l":16.9959,"n":731,"o":17.15,"t":"2025-10-16T04:00:00Z","v":50824,"vw":17.133573},{"c":17.15,"h":17.21,"l":16.96,"n":899,"o":16.99,"t":"2025-10-17T04:00:00Z","v":67648,"vw":17.10281},{"c":17.2,"h":17.29,"l":17.17,"n":913,"o":17.22,"t":"2025-10-20T04:00:00Z","v":540341,"vw":17.22774},{"c":17.31,"h":17.31,"l":17.1806,"n":545,"o":17.3,"t":"2025-10-21T04:00:00Z","v":58323,"vw":17.252038},{"c":17.38,"h":17.45,"l":17.31,"n":588,"o":17.39,"t":"2025-10-22T04:00:00Z","v":43485,"vw":17.379667},{"c":17.31,"h":17.36,"l":17.29,"n":546,"o":17.36,"t":"2025-10-23T04:00:00Z","v":81209,"vw":17.328487},{"c":17.35,"h":17.3958,"l":17.3,"n":651,"o":17.37,"t":"2025-10-24T04:00:00Z","v":50939,"vw":17.364785},{"c":17.6,"h":17.66,"l":17.5,"n":784,"o":17.5,"t":"2025-10-27T04:00:00Z","v":61577,"vw":17.586518},{"c":17.87,"h":18.1,"l":17.81,"n":923,"o":18.03,"t":"2025-10-28T04:00:00Z","v":112380,"vw":17.940821},{"c":17.87,"h":17.94,"l":17.73,"n":1023,"o":17.94,"t":"2025-10-29T04:00:00Z","v":106426,"vw":17.798596},{"c":17.44,"h":17.6,"l":17.33,"n":988,"o":17.45,"t":"2025-10-30T04:00:00Z","v":117126,"vw":17.450618},{"c":17.17,"h":17.49,"l":17.11,"n":1219,"o":17.49,"t":"2025-10-31T04:00:00Z","v":95181,"vw":17.238538},{"c":17.18,"h":17.42,"l":17.1498,"n":972,"o":17.23,"t":"2025-11-03T05:00:00Z","v":93700,"vw":17.270178},{"c":17.15,"h":17.1646,"l":16.9518,"n":760,"o":17.06,"t":"2025-11-04T05:00:00Z","v":50626,"vw":17.069277},{"c":16.87,"h":17.16,"l":16.87,"n":1129,"o":17.1,"t":"2025-11-05T05:00:00Z","v":117894,"vw":16.952975},{"c":16.53,"h":16.79,"l":16.48,"n":1023,"o":16.79,"t":"2025-11-06T05:00:00Z","v":67263,"vw":16.613517},{"c":16.47,"h":16.5407,"l":16.36,"n":1000,"o":16.47,"t":"2025-11-07T05:00:00Z","v":102661,"vw":16.44757},{"c":16.78,"h":16.78,"l":16.59,"n":688,"o":16.6,"t":"2025-11-10T05:00:00Z","v":71311,"vw":16.677072},{"c":16.84,"h":16.85,"l":16.671,"n":561,"o":16.74,"t":"2025-11-11T05:00:00Z","v":38700,"vw":16.780011},{"c":16.88,"h":16.91,"l":16.6,"n":723,"o":16.91,"t":"2025-11-12T05:00:00Z","v":58743,"vw":16.778299},{"c":16.63,"h":16.82,"l":16.5562,"n":563,"o":16.82,"t":"2025-11-13T05:00:00Z","v":33094,"vw":16.68516},{"c":16.78,"h":16.8165,"l":16.41,"n":736,"o":16.41,"t":"2025-11-14T05:00:00Z","v":52733,"vw":16.688066},{"c":16.7,"h":16.83,"l":16.64,"n":703,"o":16.7,"t":"2025-11-17T05:00:00Z","v":64996,"vw":16.724338},{"c":16.27,"h":16.518,"l":16.0944,"n":963,"o":16.38,"t":"2025-11-18T05:00:00Z","v":83192,"vw":16.27011},{"c":16.11,"h":16.3529,"l":15.97,"n":859,"o":16.17,"t":"2025-11-19T05:00:00Z","v":63139,"vw":16.116308},{"c":15.69,"h":16.15,"l":15.63,"n":1170,"o":16.14,"t":"2025-11-20T05:00:00Z","v":142352,"vw":15.868903},{"c":15.51,"h":15.73,"l":15.418,"n":1475,"o":15.72,"t":"2025-11-21T05:00:00Z","v":166266,"vw":15.557523},{"c":15.66,"h":15.67,"l":15.4365,"n":802,"o":15.61,"t":"2025-11-24T05:00:00Z","v":387148,"vw":15.618952},{"c":15.68,"h":15.74,"l":15.33,"n":657,"o":15.66,"t":"2025-11-25T05:00:00Z","v":54132,"vw":15.576191},{"c":15.917,"h":16,"l":15.76,"n":854,"o":15.76,"t":"2025-11-26T05:00:00Z","v":126450,"vw":15.909414},{"c":15.97,"h":16,"l":15.75,"n":456,"o":15.75,"t":"2025-11-28T05:00:00Z","v":48961,"vw":15.958609},{"c":15.85,"h":15.93,"l":15.81,"n":755,"o":15.86,"t":"2025-12-01T05:00:00Z","v":66988,"vw":15.878459},{"c":15.91,"h":16.0217,"l":15.85,"n":575,"o":15.87,"t":"2025-12-02T05:00:00Z","v":51187,"vw":15.947515},{"c":15.61,"h":15.7844,"l":15.54,"n":1187,"o":15.57,"t":"2025-12-03T05:00:00Z","v":118398,"vw":15.637148},{"c":15.57,"h":15.57,"l":15.42,"n":932,"o":15.5,"t":"2025-12-04T05:00:00Z","v":55747,"vw":15.471064},{"c":15.59,"h":15.6,"l":15.49,"n":958,"o":15.5,"t":"2025-12-05T05:00:00Z","v":101648,"vw":15.545097},{"c":15.83,"h":15.83,"l":15.63,"n":776,"o":15.63,"t":"2025-12-08T05:00:00Z","v":69979,"vw":15.768037},{"c":15.81,"h":15.84,"l":15.72,"n":551,"o":15.72,"t":"2025-12-09T05:00:00Z","v":42058,"vw":15.792335},{"c":15.5,"h":15.64,"l":15.39,"n":1309,"o":15.64,"t":"2025-12-10T05:00:00Z","v":86037,"vw":15.494965},{"c":15.53,"h":15.6,"l":15.35,"n":580,"o":15.35,"t":"2025-12-11T05:00:00Z","v":58402,"vw":15.476097},{"c":15.43,"h":15.5,"l":15.3761,"n":786,"o":15.49,"t":"2025-12-12T05:00:00Z","v":69087,"vw":15.437233},{"c":15.32,"h":15.47,"l":15.2845,"n":792,"o":15.45,"t":"2025-12-15T05:00:00Z","v":76937,"vw":15.339032},{"c":15.4,"h":15.41,"l":15.27,"n":579,"o":15.29,"t":"2025-12-16T05:00:00Z","v":80448,"vw":15.348891},{"c":15.36,"h":15.4658,"l":15.36,"n":621,"o":15.37,"t":"2025-12-17T05:00:00Z","v":63369,"vw":15.413771},{"c":15.52,"h":15.6632,"l":15.35,"n":642,"o":15.35,"t":"2025-12-18T05:00:00Z","v":70534,"vw":15.529901},{"c":15.58,"h":15.61,"l":15.48,"n":820,"o":15.58,"t":"2025-12-19T05:00:00Z","v":135999,"vw":15.542751},{"c":15.56,"h":15.62,"l":15.485,"n":674,"o":15.59,"t":"2025-12-22T05:00:00Z","v":104138,"vw":15.548754},{"c":15.56,"h":15.6,"l":15.56,"n":537,"o":15.56,"t":"2025-12-23T05:00:00Z","v":66207,"vw":15.576025},{"c":15.61,"h":15.6402,"l":15.55,"n":307,"o":15.565,"t":"2025-12-24T05:00:00Z","v":11312,"vw":15.611632},{"c":15.53,"h":15.55,"l":15.5,"n":584,"o":15.55,"t":"2025-12-26T05:00:00Z","v":43953,"vw":15.523864},{"c":15.53,"h":15.56,"l":15.44,"n":887,"o":15.44,"t":"2025-12-29T05:00:00Z","v":144421,"vw":15.507558},{"c":15.52,"h":15.596,"l":15.46,"n":671,"o":15.46,"t":"2025-12-30T05:00:00Z","v":119796,"vw":15.549624},{"c":15.45,"h":15.5263,"l":15.43,"n":585,"o":15.51,"t":"2025-12-31T05:00:00Z","v":46767,"vw":15.47633},{"c":15.07,"h":15.4,"l":14.9801,"n":1382,"o":15.4,"t":"2026-01-02T05:00:00Z","v":154090,"vw":15.073283},{"c":15.03,"h":15.15,"l":14.9709,"n":981,"o":15.07,"t":"2026-01-05T05:00:00Z","v":62496,"vw":15.079246},{"c":15.18,"h":15.21,"l":14.98,"n":653,"o":15.08,"t":"2026-01-06T05:00:00Z","v":42979,"vw":15.089704},{"c":15.38,"h":15.5,"l":15.22,"n":692,"o":15.22,"t":"2026-01-07T05:00:00Z","v":141710,"vw":15.412943},{"c":15.16,"h":15.26,"l":15.1,"n":604,"o":15.26,"t":"2026-01-08T05:00:00Z","v":41772,"vw":15.145563},{"c":15.14,"h":15.19,"l":15,"n":707,"o":15.06,"t":"2026-01-09T05:00:00Z","v":66418,"vw":15.132692},{"c":15.1,"h":15.21,"l":15.02,"n":759,"o":15.07,"t":"2026-01-12T05:00:00Z","v":100641,"vw":15.166148},{"c":14.99,"h":15.05,"l":14.84,"n":921,"o":15.01,"t":"2026-01-13T05:00:00Z","v":86046,"vw":14.911719},{"c":14.73,"h":14.89,"l":14.55,"n":1247,"o":14.82,"t":"2026-01-14T05:00:00Z","v":107418,"vw":14.688729},{"c":14.56,"h":14.625,"l":14.47,"n":1157,"o":14.59,"t":"2026-01-15T05:00:00Z","v":120461,"vw":14.532574},{"c":14.55,"h":14.64,"l":14.5,"n":782,"o":14.5,"t":"2026-01-16T05:00:00Z","v":77168,"vw":14.576585},{"c":14.45,"h":14.4985,"l":14.2847,"n":1457,"o":14.42,"t":"2026-01-20T05:00:00Z","v":238578,"vw":14.410994},{"c":14.11,"h":14.38,"l":13.975,"n":1404,"o":14.38,"t":"2026-01-21T05:00:00Z","v":170618,"vw":14.137492},{"c":14.25,"h":14.3158,"l":14.1,"n":776,"o":14.16,"t":"2026-01-22T05:00:00Z","v":98191,"vw":14.239903},{"c":14.66,"h":14.82,"l":14.31,"n":713,"o":14.31,"t":"2026-01-23T05:00:00Z","v":61445,"vw":14.713966},{"c":14.81,"h":14.9302,"l":14.6082,"n":562,"o":14.66,"t":"2026-01-26T05:00:00Z","v":58517,"vw":14.849761},{"c":15.13,"h":15.169,"l":14.98,"n":522,"o":14.98,"t":"2026-01-27T05:00:00Z","v":54492,"vw":15.095974},{"c":15.17,"h":15.1996,"l":15.05,"n":820,"o":15.18,"t":"2026-01-28T05:00:00Z","v":68244,"vw":15.116814},{"c":13.85,"h":14.09,"l":13.48,"n":2826,"o":14.09,"t":"2026-01-29T05:00:00Z","v":296301,"vw":13.623202},{"c":13.66,"h":13.9,"l":13.615,"n":1430,"o":13.9,"t":"2026-01-30T05:00:00Z","v":180108,"vw":13.752273},{"c":13.5451,"h":13.72,"l":13.51,"n":1036,"o":13.69,"t":"2026-02-02T05:00:00Z","v":86120,"vw":13.591427},{"c":13.1409,"h":13.5,"l":13.09,"n":1204,"o":13.5,"t":"2026-02-03T05:00:00Z","v":120489,"vw":13.226916},{"c":13.23,"h":13.365,"l":13.104,"n":981,"o":13.14,"t":"2026-02-04T05:00:00Z","v":101051,"vw":13.269517},{"c":12.56,"h":12.97,"l":12.55,"n":1280,"o":12.96,"t":"2026-02-05T05:00:00Z","v":177116,"vw":12.763505},{"c":12.76,"h":12.81,"l":12.5841,"n":1102,"o":12.7,"t":"2026-02-06T05:00:00Z","v":118315,"vw":12.706341},{"c":13.19,"h":13.19,"l":12.8,"n":717,"o":12.91,"t":"2026-02-09T05:00:00Z","v":95714,"vw":13.061617},{"c":13.12,"h":13.401,"l":13.12,"n":914,"o":13.32,"t":"2026-02-10T05:00:00Z","v":216548,"vw":13.295135},{"c":12.92,"h":13.1775,"l":12.82,"n":1249,"o":13.16,"t":"2026-02-11T05:00:00Z","v":121319,"vw":12.923343},{"c":12.82,"h":12.88,"l":12.68,"n":677,"o":12.84,"t":"2026-02-12T05:00:00Z","v":56917,"vw":12.789997},{"c":12.73,"h":12.86,"l":12.69,"n":895,"o":12.82,"t":"2026-02-13T05:00:00Z","v":103977,"vw":12.789654},{"c":12.64,"h":12.75,"l":12.59,"n":956,"o":12.66,"t":"2026-02-17T05:00:00Z","v":112675,"vw":12.666169},{"c":12.72,"h":12.82,"l":12.67,"n":872,"o":12.76,"t":"2026-02-18T05:00:00Z","v":95649,"vw":12.752994},{"c":12.65,"h":12.81,"l":12.6416,"n":532,"o":12.71,"t":"2026-02-19T05:00:00Z","v":46492,"vw":12.714717},{"c":12.72,"h":12.74,"l":12.61,"n":948,"o":12.68,"t":"2026-02-20T05:00:00Z","v":74400,"vw":12.664869},{"c":12.33,"h":12.68,"l":12.275,"n":1807,"o":12.68,"t":"2026-02-23T05:00:00Z","v":631515,"vw":12.351273},{"c":12.43,"h":12.4564,"l":12.27,"n":566,"o":12.28,"t":"2026-02-24T05:00:00Z","v":53100,"vw":12.397996},{"c":12.75,"h":12.795,"l":12.5301,"n":914,"o":12.5301,"t":"2026-02-25T05:00:00Z","v":101990,"vw":12.721506},{"c":12.71,"h":12.84,"l":12.67,"n":658,"o":12.76,"t":"2026-02-26T05:00:00Z","v":77505,"vw":12.733668},{"c":12.48,"h":12.62,"l":12.45,"n":1230,"o":12.47,"t":"2026-02-27T05:00:00Z","v":1150143,"vw":12.493878},{"c":12.67,"h":12.7263,"l":12.5,"n":579,"o":12.5,"t":"2026-03-02T05:00:00Z","v":43040,"vw":12.643936},{"c":12.81,"h":12.86,"l":12.5,"n":944,"o":12.5,"t":"2026-03-03T05:00:00Z","v":193110,"vw":12.691082},{"c":12.8,"h":12.96,"l":12.71,"n":616,"o":12.75,"t":"2026-03-04T05:00:00Z","v":58363,"vw":12.866308},{"c":12.86,"h":12.88,"l":12.71,"n":638,"o":12.71,"t":"2026-03-05T05:00:00Z","v":94232,"vw":12.811534},{"c":12.77,"h":12.889,"l":12.75,"n":818,"o":12.82,"t":"2026-03-06T05:00:00Z","v":129705,"vw":12.818527},{"c":12.86,"h":12.86,"l":12.6383,"n":560,"o":12.69,"t":"2026-03-09T04:00:00Z","v":54224,"vw":12.733055},{"c":12.75,"h":12.85,"l":12.65,"n":635,"o":12.85,"t":"2026-03-10T04:00:00Z","v":59448,"vw":12.70973},{"c":12.7,"h":12.8,"l":12.609,"n":486,"o":12.71,"t":"2026-03-11T04:00:00Z","v":49555,"vw":12.720411},{"c":12.55,"h":12.6499,"l":12.53,"n":388,"o":12.59,"t":"2026-03-12T04:00:00Z","v":35404,"vw":12.598618},{"c":12.43,"h":12.6099,"l":12.36,"n":723,"o":12.55,"t":"2026-03-13T04:00:00Z","v":57149,"vw":12.430416},{"c":12.5,"h":12.53,"l":12.38,"n":565,"o":12.43,"t":"2026-03-16T04:00:00Z","v":50786,"vw":12.451206},{"c":12.55,"h":12.63,"l":12.46,"n":460,"o":12.53,"t":"2026-03-17T04:00:00Z","v":1527712,"vw":12.548458},{"c":12.27,"h":12.56,"l":12.27,"n":768,"o":12.56,"t":"2026-03-18T04:00:00Z","v":94310,"vw":12.366558},{"c":12.15,"h":12.24,"l":12.08,"n":595,"o":12.18,"t":"2026-03-19T04:00:00Z","v":45115,"vw":12.143387},{"c":11.97,"h":12.1,"l":11.89,"n":847,"o":12.1,"t":"2026-03-20T04:00:00Z","v":71806,"vw":11.970467},{"c":11.94,"h":12.1,"l":11.94,"n":676,"o":12.03,"t":"2026-03-23T04:00:00Z","v":83461,"vw":12.039383},{"c":11.7,"h":11.92,"l":11.65,"n":832,"o":11.92,"t":"2026-03-24T04:00:00Z","v":79856,"vw":11.716591},{"c":11.66,"h":11.8158,"l":11.59,"n":708,"o":11.8,"t":"2026-03-25T04:00:00Z","v":59603,"vw":11.6519},{"c":11.41,"h":11.6301,"l":11.4097,"n":800,"o":11.57,"t":"2026-03-26T04:00:00Z","v":82144,"vw":11.502295},{"c":11.16,"h":11.32,"l":11.14,"n":961,"o":11.32,"t":"2026-03-27T04:00:00Z","v":88236,"vw":11.213695},{"c":11.18,"h":11.4191,"l":11.17,"n":698,"o":11.3,"t":"2026-03-30T04:00:00Z","v":65991,"vw":11.295534},{"c":11.55,"h":11.58,"l":11.36,"n":638,"o":11.37,"t":"2026-03-31T04:00:00Z","v":64548,"vw":11.458667},{"c":11.52,"h":11.61,"l":11.51,"n":526,"o":11.5701,"t":"2026-04-01T04:00:00Z","v":50968,"vw":11.563892},{"c":11.6,"h":11.6,"l":11.35,"n":488,"o":11.45,"t":"2026-04-02T04:00:00Z","v":61406,"vw":11.46494},{"c":11.57,"h":11.57,"l":11.49,"n":874,"o":11.57,"t":"2026-04-06T04:00:00Z","v":72831,"vw":11.544001},{"c":11.57,"h":11.57,"l":11.43,"n":432,"o":11.52,"t":"2026-04-07T04:00:00Z","v":25726,"vw":11.505441},{"c":11.61,"h":11.8038,"l":11.56,"n":660,"o":11.78,"t":"2026-04-08T04:00:00Z","v":75303,"vw":11.645494},{"c":11.57,"h":11.57,"l":11.355,"n":680,"o":11.5,"t":"2026-04-09T04:00:00Z","v":101454,"vw":11.455938},{"c":11.48,"h":11.5343,"l":11.46,"n":882,"o":11.51,"t":"2026-04-10T04:00:00Z","v":85154,"vw":11.492673},{"c":11.83,"h":11.83,"l":11.48,"n":841,"o":11.54,"t":"2026-04-13T04:00:00Z","v":141329,"vw":11.716103},{"c":12.07,"h":12.09,"l":11.88,"n":847,"o":11.95,"t":"2026-04-14T04:00:00Z","v":197268,"vw":12.027057},{"c":12.55,"h":12.64,"l":12.1601,"n":898,"o":12.18,"t":"2026-04-15T04:00:00Z","v":143326,"vw":12.437276},{"c":12.7284,"h":12.75,"l":12.52,"n":666,"o":12.72,"t":"2026-04-16T04:00:00Z","v":87907,"vw":12.658811},{"c":12.81,"h":12.98,"l":12.788,"n":887,"o":12.81,"t":"2026-04-17T04:00:00Z","v":106596,"vw":12.839142},{"c":12.67,"h":12.78,"l":12.65,"n":520,"o":12.75,"t":"2026-04-20T04:00:00Z","v":42326,"vw":12.691645},{"c":12.8,"h":12.9,"l":12.6723,"n":584,"o":12.75,"t":"2026-04-21T04:00:00Z","v":243389,"vw":12.833629},{"c":13.05,"h":13.05,"l":12.82,"n":494,"o":12.84,"t":"2026-04-22T04:00:00Z","v":57425,"vw":12.981378},{"c":12.5235,"h":12.73,"l":12.4101,"n":810,"o":12.73,"t":"2026-04-23T04:00:00Z","v":87740,"vw":12.551379},{"c":12.75,"h":12.75,"l":12.55,"n":620,"o":12.55,"t":"2026-04-24T04:00:00Z","v":56603,"vw":12.642536},{"c":12.77,"h":12.8,"l":12.56,"n":682,"o":12.72,"t":"2026-04-27T04:00:00Z","v":81914,"vw":12.691085},{"c":12.85,"h":12.8501,"l":12.69,"n":472,"o":12.72,"t":"2026-04-28T04:00:00Z","v":57116,"vw":12.780644},{"c":12.76,"h":12.77,"l":12.64,"n":696,"o":12.76,"t":"2026-04-29T04:00:00Z","v":70756,"vw":12.730614},{"c":12.23,"h":12.34,"l":11.9401,"n":1714,"o":12.25,"t":"2026-04-30T04:00:00Z","v":218490,"vw":12.101907},{"c":12.38,"h":12.425,"l":12.28,"n":689,"o":12.39,"t":"2026-05-01T04:00:00Z","v":75487,"vw":12.368235},{"c":12.32,"h":12.505,"l":12.32,"n":1003,"o":12.32,"t":"2026-05-04T04:00:00Z","v":220019,"vw":12.384896},{"c":12.29,"h":12.4,"l":12.2201,"n":792,"o":12.4,"t":"2026-05-05T04:00:00Z","v":85325,"vw":12.267575},{"c":12.36,"h":12.45,"l":12.15,"n":740,"o":12.24,"t":"2026-05-06T04:00:00Z","v":115668,"vw":12.321753},{"c":12.4,"h":12.52,"l":12.36,"n":589,"o":12.36,"t":"2026-05-07T04:00:00Z","v":114957,"vw":12.442056},{"c":12.32,"h":12.35,"l":12.26,"n":1206,"o":12.3,"t":"2026-05-08T04:00:00Z","v":118925,"vw":12.304008},{"c":12.2,"h":12.23,"l":12.05,"n":1244,"o":12.16,"t":"2026-05-11T04:00:00Z","v":167312,"vw":12.165401},{"c":12.05,"h":12.2,"l":12.04,"n":917,"o":12.2,"t":"2026-05-12T04:00:00Z","v":109858,"vw":12.104728},{"c":11.93,"h":12.03,"l":11.89,"n":1125,"o":11.98,"t":"2026-05-13T04:00:00Z","v":143302,"vw":11.964064},{"c":11.98,"h":12.02,"l":11.77,"n":568,"o":11.88,"t":"2026-05-14T04:00:00Z","v":61340,"vw":11.916042},{"c":12.29,"h":12.3799,"l":12.03,"n":1196,"o":12.04,"t":"2026-05-15T04:00:00Z","v":159679,"vw":12.240304},{"c":12.25,"h":12.28,"l":12.09,"n":855,"o":12.18,"t":"2026-05-18T04:00:00Z","v":73624,"vw":12.193338},{"c":12.13,"h":12.4401,"l":12.1,"n":910,"o":12.39,"t":"2026-05-19T04:00:00Z","v":181465,"vw":12.224573},{"c":12.23,"h":12.23,"l":12,"n":579,"o":12.08,"t":"2026-05-20T04:00:00Z","v":52749,"vw":12.104518},{"c":12.12,"h":12.23,"l":12.011,"n":799,"o":12.21,"t":"2026-05-21T04:00:00Z","v":96542,"vw":12.089671},{"c":12.12,"h":12.23,"l":12.04,"n":708,"o":12.17,"t":"2026-05-22T04:00:00Z","v":56404,"vw":12.121124},{"c":12.11,"h":12.14,"l":11.9987,"n":883,"o":12.12,"t":"2026-05-26T04:00:00Z","v":118014,"vw":12.049413},{"c":11.93,"h":12.0499,"l":11.92,"n":866,"o":11.98,"t":"2026-05-27T04:00:00Z","v":94508,"vw":11.965776},{"c":12.19,"h":12.2351,"l":11.88,"n":670,"o":11.88,"t":"2026-05-28T04:00:00Z","v":42646,"vw":12.164272},{"c":12.68,"h":12.68,"l":12.27,"n":1137,"o":12.27,"t":"2026-05-29T04:00:00Z","v":105830,"vw":12.449141},{"c":12.89,"h":13.01,"l":12.85,"n":1188,"o":12.95,"t":"2026-06-01T04:00:00Z","v":135406,"vw":12.917149},{"c":12.46,"h":12.67,"l":12.43,"n":987,"o":12.56,"t":"2026-06-02T04:00:00Z","v":92385,"vw":12.507337},{"c":12.11,"h":12.4,"l":12.05,"n":971,"o":12.4,"t":"2026-06-03T04:00:00Z","v":69402,"vw":12.174946},{"c":12.0514,"h":12.22,"l":12.01,"n":534,"o":12.22,"t":"2026-06-04T04:00:00Z","v":54167,"vw":12.094987},{"c":11.76,"h":12.07,"l":11.69,"n":1001,"o":12.07,"t":"2026-06-05T04:00:00Z","v":74900,"vw":11.865775},{"c":11.66,"h":11.76,"l":11.57,"n":944,"o":11.7,"t":"2026-06-08T04:00:00Z","v":76154,"vw":11.645891},{"c":11.43,"h":11.64,"l":11.29,"n":913,"o":11.54,"t":"2026-06-09T04:00:00Z","v":98209,"vw":11.496061},{"c":11.255,"h":11.43,"l":11.255,"n":669,"o":11.26,"t":"2026-06-10T04:00:00Z","v":63275,"vw":11.370637},{"c":11.017,"h":11.16,"l":10.86,"n":1261,"o":11.16,"t":"2026-06-11T04:00:00Z","v":131468,"vw":10.971157},{"c":11.0192,"h":11.07,"l":10.81,"n":1021,"o":11.07,"t":"2026-06-12T04:00:00Z","v":85498,"vw":10.931255},{"c":11.25,"h":11.27,"l":11.09,"n":683,"o":11.14,"t":"2026-06-15T04:00:00Z","v":61696,"vw":11.191413},{"c":11.1159,"h":11.17,"l":11.045,"n":644,"o":11.15,"t":"2026-06-16T04:00:00Z","v":43205,"vw":11.098366},{"c":10.76,"h":11.025,"l":10.7001,"n":1234,"o":11,"t":"2026-06-17T04:00:00Z","v":117811,"vw":10.878539},{"c":10.6999,"h":10.75,"l":10.54,"n":678,"o":10.66,"t":"2026-06-18T04:00:00Z","v":93883,"vw":10.623124},{"c":10.4,"h":10.72,"l":10.4,"n":1189,"o":10.64,"t":"2026-06-22T04:00:00Z","v":91011,"vw":10.537972},{"c":10.59,"h":10.65,"l":10.5,"n":535,"o":10.5,"t":"2026-06-23T04:00:00Z","v":56031,"vw":10.582866},{"c":10.35,"h":10.71,"l":10.35,"n":669,"o":10.54,"t":"2026-06-24T04:00:00Z","v":92219,"vw":10.557731},{"c":9.98,"h":10.26,"l":9.89,"n":1272,"o":10.25,"t":"2026-06-25T04:00:00Z","v":99672,"vw":10.037894},{"c":10.46,"h":10.56,"l":10.03,"n":702,"o":10.1,"t":"2026-06-26T04:00:00Z","v":59212,"vw":10.296511},{"c":10.38,"h":10.62,"l":10.34,"n":1033,"o":10.55,"t":"2026-06-29T04:00:00Z","v":195533,"vw":10.487756},{"c":10.47,"h":10.48,"l":10.36,"n":648,"o":10.48,"t":"2026-06-30T04:00:00Z","v":144380,"vw":10.404679},{"c":10.69,"h":10.7896,"l":10.495,"n":751,"o":10.6,"t":"2026-07-01T04:00:00Z","v":81180,"vw":10.674037},{"c":10.7484,"h":10.77,"l":10.62,"n":530,"o":10.65,"t":"2026-07-02T04:00:00Z","v":36798,"vw":10.716077},{"c":10.69,"h":10.7,"l":10.59,"n":965,"o":10.7,"t":"2026-07-06T04:00:00Z","v":47168,"vw":10.644034},{"c":10.74,"h":10.8514,"l":10.7274,"n":615,"o":10.83,"t":"2026-07-07T04:00:00Z","v":49849,"vw":10.804569},{"c":10.611,"h":10.6574,"l":10.57,"n":601,"o":10.58,"t":"2026-07-08T04:00:00Z","v":93003,"vw":10.598173},{"c":10.58,"h":10.597,"l":10.31,"n":656,"o":10.5,"t":"2026-07-09T04:00:00Z","v":76431,"vw":10.434461},{"c":10.58,"h":10.76,"l":10.54,"n":696,"o":10.7,"t":"2026-07-10T04:00:00Z","v":52923,"vw":10.604757},{"c":10.75,"h":10.79,"l":10.53,"n":711,"o":10.53,"t":"2026-07-13T04:00:00Z","v":147027,"vw":10.697323},{"c":10.625,"h":10.6899,"l":10.485,"n":666,"o":10.57,"t":"2026-07-14T04:00:00Z","v":44107,"vw":10.610922},{"c":10.8136,"h":10.89,"l":10.65,"n":536,"o":10.65,"t":"2026-07-15T04:00:00Z","v":37235,"vw":10.790528},{"c":10.88,"h":10.9699,"l":10.71,"n":502,"o":10.77,"t":"2026-07-16T04:00:00Z","v":62753,"vw":10.898845},{"c":10.69,"h":10.78,"l":10.59,"n":799,"o":10.73,"t":"2026-07-17T04:00:00Z","v":82932,"vw":10.690204},{"c":10.89,"h":10.89,"l":10.59,"n":556,"o":10.64,"t":"2026-07-20T04:00:00Z","v":87073,"vw":10.787981},{"c":10.76,"h":10.85,"l":10.76,"n":465,"o":10.79,"t":"2026-07-21T04:00:00Z","v":40689,"vw":10.806392},{"c":10.6,"h":10.79,"l":10.545,"n":561,"o":10.79,"t":"2026-07-22T04:00:00Z","v":50387,"vw":10.636857},{"c":10.36,"h":10.54,"l":10.23,"n":752,"o":10.54,"t":"2026-07-23T04:00:00Z","v":119766,"vw":10.383178},{"c":10.35,"h":10.44,"l":10.33,"n":580,"o":10.44,"t":"2026-07-24T04:00:00Z","v":35981,"vw":10.378251},{"c":10.48,"h":10.618,"l":10.48,"n":553,"o":10.58,"t":"2026-07-27T04:00:00Z","v":56539,"vw":10.547945},{"c":10.62,"h":10.75,"l":10.56,"n":520,"o":10.63,"t":"2026-07-28T04:00:00Z","v":45375,"vw":10.67041},{"c":10.55,"h":10.76,"l":10.51,"n":511,"o":10.59,"t":"2026-07-29T04:00:00Z","v":47553,"vw":10.600859},{"c":11.9,"h":12.045,"l":11.45,"n":1416,"o":11.49,"t":"2026-07-30T04:00:00Z","v":221461,"vw":11.811613},{"c":12.1,"h":12.15,"l":11.8,"n":1089,"o":11.8,"t":"2026-07-31T04:00:00Z","v":174232,"vw":12.056702},{"c":12.66,"h":12.72,"l":12.308,"n":1136,"o":12.31,"t":"2026-08-03T04:00:00Z","v":142988,"vw":12.608951},{"c":12.7869,"h":12.9081,"l":12.52,"n":833,"o":12.58,"t":"2026-08-04T04:00:00Z","v":132009,"vw":12.79144},{"c":12.3,"h":12.88,"l":12.08,"n":1178,"o":12.87,"t":"2026-08-05T04:00:00Z","v":220544,"vw":12.633765},{"c":12.75,"h":12.77,"l":12.38,"n":730,"o":12.38,"t":"2026-08-06T04:00:00Z","v":122303,"vw":12.641458},{"c":12.78,"h":12.8494,"l":12.71,"n":885,"o":12.76,"t":"2026-08-07T04:00:00Z","v":53253,"vw":12.794876},{"c":12.9,"h":13.02,"l":12.8,"n":793,"o":12.8,"t":"2026-08-10T04:00:00Z","v":102181,"vw":12.907572},{"c":12.825,"h":12.8499,"l":12.745,"n":490,"o":12.83,"t":"2026-08-11T04:00:00Z","v":60352,"vw":12.804087},{"c":12.65,"h":12.77,"l":12.6,"n":1155,"o":12.77,"t":"2026-08-12T04:00:00Z","v":331069,"vw":12.64641},{"c":12.52,"h":12.57,"l":12.43,"n":590,"o":12.44,"t":"2026-08-13T04:00:00Z","v":76374,"vw":12.505202},{"c":12.51,"h":12.57,"l":12.4201,"n":825,"o":12.47,"t":"2026-08-14T04:00:00Z","v":99099,"vw":12.503424},{"c":12.25,"h":12.44,"l":12.1301,"n":1203,"o":12.41,"t":"2026-08-17T04:00:00Z","v":209048,"vw":12.261052},{"c":12.16,"h":12.246,"l":12.12,"n":631,"o":12.23,"t":"2026-08-18T04:00:00Z","v":902249,"vw":12.170561},{"c":12.24,"h":12.35,"l":12.1403,"n":716,"o":12.18,"t":"2026-08-19T04:00:00Z","v":93010,"vw":12.247112},{"c":12.1,"h":12.12,"l":12.045,"n":633,"o":12.105,"t":"2026-08-20T04:00:00Z","v":79974,"vw":12.086149},{"c":12.11,"h":12.18,"l":12.07,"n":641,"o":12.16,"t":"2026-08-21T04:00:00Z","v":74957,"vw":12.109178},{"c":12.23,"h":12.26,"l":12.1,"n":611,"o":12.1,"t":"2026-08-24T04:00:00Z","v":92593,"vw":12.20417},{"c":12.26,"h":12.28,"l":12.145,"n":414,"o":12.21,"t":"2026-08-25T04:00:00Z","v":32911,"vw":12.242367},{"c":12.34,"h":12.3793,"l":12.24,"n":439,"o":12.24,"t":"2026-08-26T04:00:00Z","v":34811,"vw":12.350046},{"c":12.39,"h":12.39,"l":12.14,"n":429,"o":12.2,"t":"2026-08-27T04:00:00Z","v":43844,"vw":12.304557},{"c":12.56,"h":12.63,"l":12.4,"n":804,"o":12.4,"t":"2026-08-28T04:00:00Z","v":113729,"vw":12.547721},{"c":12.43,"h":12.52,"l":12.43,"n":905,"o":12.5,"t":"2026-08-31T04:00:00Z","v":102592,"vw":12.476323},{"c":12.32,"h":12.41,"l":12.2638,"n":487,"o":12.29,"t":"2026-09-01T04:00:00Z","v":50697,"vw":12.326668},{"c":12.2,"h":12.3,"l":12.1601,"n":683,"o":12.3,"t":"2026-09-02T04:00:00Z","v":134091,"vw":12.224689},{"c":12.44,"h":12.5,"l":12.3,"n":684,"o":12.3,"t":"2026-09-03T04:00:00Z","v":93301,"vw":12.431397},{"c":12.2,"h":12.47,"l":12.2,"n":737,"o":12.47,"t":"2026-09-04T04:00:00Z","v":64727,"vw":12.265433},{"c":12.1,"h":12.1151,"l":12.01,"n":775,"o":12.07,"t":"2026-09-08T04:00:00Z","v":183789,"vw":12.058582},{"c":12.03,"h":12.09,"l":12.01,"n":470,"o":12.08,"t":"2026-09-09T04:00:00Z","v":60841,"vw":12.050088},{"c":12.02,"h":12.0547,"l":11.9099,"n":485,"o":11.94,"t":"2026-09-10T04:00:00Z","v":46175,"vw":11.9699},{"c":12.13,"h":12.13,"l":12.01,"n":587,"o":12.06,"t":"2026-09-11T04:00:00Z","v":103766,"vw":12.080081},{"c":12.26,"h":12.3493,"l":12.07,"n":529,"o":12.07,"t":"2026-09-14T04:00:00Z","v":48879,"vw":12.250702},{"c":12.15,"h":12.26,"l":12.105,"n":357,"o":12.16,"t":"2026-09-15T04:00:00Z","v":89049,"vw":12.146527},{"c":11.98,"h":12.1,"l":11.93,"n":548,"o":12.05,"t":"2026-09-16T04:00:00Z","v":53282,"vw":12.044268},{"c":12.07,"h":12.12,"l":12,"n":352,"o":12.1,"t":"2026-09-17T04:00:00Z","v":17568,"vw":12.067941},{"c":12,"h":12.13,"l":11.97,"n":538,"o":12.13,"t":"2026-09-18T04:00:00Z","v":24581,"vw":12.014217},{"c":12.185,"h":12.185,"l":12,"n":522,"o":12,"t":"2026-09-21T04:00:00Z","v":50271,"vw":12.059844},{"c":12.12,"h":12.2904,"l":12.04,"n":526,"o":12.25,"t":"2026-09-22T04:00:00Z","v":53752,"vw":12.11969},{"c":12.17,"h":12.28,"l":12.1,"n":345,"o":12.14,"t":"2026-09-23T04:00:00Z","v":37615,"vw":12.143524},{"c":12.1,"h":12.1,"l":11.96,"n":382,"o":11.98,"t":"2026-09-24T04:00:00Z","v":16521,"vw":12.028946},{"c":12.34,"h":12.395,"l":12.14,"n":690,"o":12.14,"t":"2026-09-25T04:00:00Z","v":91484,"vw":12.296953},{"c":12.2,"h":12.27,"l":12.081,"n":461,"o":12.16,"t":"2026-09-28T04:00:00Z","v":48678,"vw":12.207327},{"c":12.17,"h":12.29,"l":12.09,"n":377,"o":12.18,"t":"2026-09-29T04:00:00Z","v":37171,"vw":12.176206},{"c":12.32,"h":12.41,"l":12.22,"n":410,"o":12.22,"t":"2026-09-30T04:00:00Z","v":48516,"vw":12.373057},{"c":12.27,"h":12.3612,"l":12.24,"n":404,"o":12.3612,"t":"2026-10-01T04:00:00Z","v":52476,"vw":12.290326},{"c":12.385,"h":12.42,"l":12.31,"n":524,"o":12.4,"t":"2026-10-02T04:00:00Z","v":36009,"vw":12.344581},{"c":12.51,"h":12.616,"l":12.38,"n":688,"o":12.38,"t":"2026-10-05T04:00:00Z","v":95452,"vw":12.509555},{"c":12.65,"h":12.72,"l":12.6,"n":505,"o":12.64,"t":"2026-10-06T04:00:00Z","v":99066,"vw":12.669996},{"c":12.61,"h":12.64,"l":12.54,"n":362,"o":12.6,"t":"2026-10-07T04:00:00Z","v":28310,"vw":12.596296},{"c":12.4,"h":12.57,"l":12.36,"n":422,"o":12.52,"t":"2026-10-08T04:00:00Z","v":31576,"vw":12.476017},{"c":12.5903,"h":12.635,"l":12.4772,"n":450,"o":12.51,"t":"2026-10-09T04:00:00Z","v":28030,"vw":12.562812},{"c":12.7025,"h":12.73,"l":12.6599,"n":494,"o":12.67,"t":"2026-10-12T04:00:00Z","v":75179,"vw":12.692355},{"c":12.77,"h":12.8701,"l":12.745,"n":420,"o":12.76,"t":"2026-10-13T04:00:00Z","v":44611,"vw":12.803866},{"c":12.573,"h":12.78,"l":12.57,"n":385,"o":12.75,"t":"2026-10-14T04:00:00Z","v":43559,"vw":12.652904},{"c":12.6166,"h":12.64,"l":12.48,"n":409,"o":12.48,"t":"2026-10-15T04:00:00Z","v":37436,"vw":12.600199},{"c":12.43,"h":12.66,"l":12.355,"n":543,"o":12.66,"t":"2026-10-16T04:00:00Z","v":41691,"vw":12.460511},{"c":12.54,"h":12.59,"l":12.42,"n":442,"o":12.42,"t":"2026-10-19T04:00:00Z","v":36533,"vw":12.552313},{"c":12.55,"h":12.5501,"l":12.45,"n":305,"o":12.53,"t":"2026-10-20T04:00:00Z","v":19482,"vw":12.523278},{"c":12.58,"h":12.58,"l":12.46,"n":412,"o":12.51,"t":"2026-10-21T04:00:00Z","v":38515,"vw":12.509081},{"c":12.3,"h":12.45,"l":12.2595,"n":242,"o":12.45,"t":"2026-10-22T04:00:00Z","v":21172,"vw":12.323893}],"volatilityBars":[{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-08-24T11:45:00Z","v":130,"vw":12.16},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-08-24T12:15:00Z","v":245,"vw":12.04},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-08-24T13:00:00Z","v":320,"vw":12.07},{"c":12.14,"h":12.19,"l":12.1,"n":48,"o":12.1,"t":"2026-08-24T13:30:00Z","v":9484,"vw":12.104882},{"c":12.2,"h":12.2,"l":12.135,"n":26,"o":12.135,"t":"2026-08-24T13:45:00Z","v":6363,"vw":12.168492},{"c":12.1799,"h":12.21,"l":12.17,"n":30,"o":12.2,"t":"2026-08-24T14:00:00Z","v":10857,"vw":12.199392},{"c":12.16,"h":12.19,"l":12.16,"n":19,"o":12.185,"t":"2026-08-24T14:15:00Z","v":4318,"vw":12.172946},{"c":12.2,"h":12.2,"l":12.2,"n":6,"o":12.2,"t":"2026-08-24T14:30:00Z","v":1811,"vw":12.2},{"c":12.21,"h":12.21,"l":12.2,"n":5,"o":12.2,"t":"2026-08-24T14:45:00Z","v":4218,"vw":12.200512},{"c":12.23,"h":12.23,"l":12.2299,"n":8,"o":12.23,"t":"2026-08-24T15:00:00Z","v":916,"vw":12.229967},{"c":12.2301,"h":12.2301,"l":12.2299,"n":4,"o":12.23,"t":"2026-08-24T15:15:00Z","v":7631,"vw":12.230096},{"c":12.24,"h":12.245,"l":12.2399,"n":13,"o":12.24,"t":"2026-08-24T15:30:00Z","v":1670,"vw":12.240273},{"c":12.26,"h":12.26,"l":12.25,"n":6,"o":12.25,"t":"2026-08-24T15:45:00Z","v":313,"vw":12.253333},{"c":12.24,"h":12.25,"l":12.24,"n":3,"o":12.25,"t":"2026-08-24T16:00:00Z","v":2102,"vw":12.240476},{"c":12.2499,"h":12.2499,"l":12.2499,"n":2,"o":12.2499,"t":"2026-08-24T16:15:00Z","v":301,"vw":12.2499},{"c":12.2321,"h":12.2321,"l":12.2321,"n":1,"o":12.2321,"t":"2026-08-24T16:30:00Z","v":110,"vw":12.2321},{"c":12.24,"h":12.24,"l":12.24,"n":2,"o":12.24,"t":"2026-08-24T16:45:00Z","v":2727,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":2,"o":12.24,"t":"2026-08-24T17:15:00Z","v":101,"vw":12.24},{"c":12.22,"h":12.23,"l":12.22,"n":8,"o":12.23,"t":"2026-08-24T17:30:00Z","v":1290,"vw":12.229193},{"c":12.2199,"h":12.22,"l":12.2199,"n":4,"o":12.22,"t":"2026-08-24T17:45:00Z","v":339,"vw":12.21997},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-08-24T18:00:00Z","v":100,"vw":12.22},{"c":12.234,"h":12.234,"l":12.234,"n":1,"o":12.234,"t":"2026-08-24T18:15:00Z","v":900,"vw":12.234},{"c":12.224,"h":12.224,"l":12.224,"n":1,"o":12.224,"t":"2026-08-24T18:30:00Z","v":1000,"vw":12.224},{"c":12.23,"h":12.23,"l":12.21,"n":12,"o":12.22,"t":"2026-08-24T18:45:00Z","v":2945,"vw":12.215711},{"c":12.23,"h":12.23,"l":12.21,"n":5,"o":12.23,"t":"2026-08-24T19:00:00Z","v":1635,"vw":12.224076},{"c":12.2201,"h":12.234,"l":12.22,"n":8,"o":12.234,"t":"2026-08-24T19:15:00Z","v":3148,"vw":12.227512},{"c":12.2322,"h":12.239,"l":12.23,"n":3,"o":12.23,"t":"2026-08-24T19:30:00Z","v":14000,"vw":12.23464},{"c":12.2,"h":12.23,"l":12.2,"n":122,"o":12.2299,"t":"2026-08-24T19:45:00Z","v":10935,"vw":12.223255},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-08-24T20:00:00Z","v":124,"vw":12.23},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-08-24T20:15:00Z","v":159,"vw":12.23},{"c":12.2374,"h":12.2374,"l":12.2374,"n":1,"o":12.2374,"t":"2026-08-25T11:15:00Z","v":156,"vw":12.2374},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-08-25T11:45:00Z","v":340,"vw":12.19},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-08-25T12:45:00Z","v":200,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-08-25T13:00:00Z","v":100,"vw":12.2},{"c":12.2267,"h":12.2267,"l":12.145,"n":24,"o":12.21,"t":"2026-08-25T13:30:00Z","v":5191,"vw":12.198939},{"c":12.2058,"h":12.2601,"l":12.2058,"n":25,"o":12.23,"t":"2026-08-25T13:45:00Z","v":4760,"vw":12.239519},{"c":12.195,"h":12.195,"l":12.195,"n":1,"o":12.195,"t":"2026-08-25T14:00:00Z","v":100,"vw":12.195},{"c":12.21,"h":12.21,"l":12.19,"n":3,"o":12.19,"t":"2026-08-25T14:15:00Z","v":349,"vw":12.195814},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-08-25T14:30:00Z","v":1340,"vw":12.2},{"c":12.225,"h":12.225,"l":12.225,"n":5,"o":12.225,"t":"2026-08-25T14:45:00Z","v":165,"vw":12.225},{"c":12.24,"h":12.24,"l":12.23,"n":5,"o":12.23,"t":"2026-08-25T15:00:00Z","v":3032,"vw":12.236624},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-08-25T15:15:00Z","v":1068,"vw":12.25},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-08-25T15:30:00Z","v":300,"vw":12.24},{"c":12.25,"h":12.2519,"l":12.25,"n":2,"o":12.2519,"t":"2026-08-25T16:00:00Z","v":1306,"vw":12.251187},{"c":12.2409,"h":12.2409,"l":12.2409,"n":3,"o":12.2409,"t":"2026-08-25T16:15:00Z","v":228,"vw":12.2409},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-08-25T17:00:00Z","v":100,"vw":12.25},{"c":12.2699,"h":12.2699,"l":12.2699,"n":1,"o":12.2699,"t":"2026-08-25T17:15:00Z","v":355,"vw":12.2699},{"c":12.26,"h":12.26,"l":12.255,"n":5,"o":12.255,"t":"2026-08-25T17:30:00Z","v":1500,"vw":12.258322},{"c":12.26,"h":12.26,"l":12.26,"n":10,"o":12.26,"t":"2026-08-25T17:45:00Z","v":176,"vw":12.26},{"c":12.27,"h":12.2794,"l":12.27,"n":6,"o":12.276,"t":"2026-08-25T19:00:00Z","v":563,"vw":12.276733},{"c":12.27,"h":12.27,"l":12.27,"n":6,"o":12.27,"t":"2026-08-25T19:15:00Z","v":590,"vw":12.27},{"c":12.27,"h":12.279,"l":12.27,"n":9,"o":12.27,"t":"2026-08-25T19:30:00Z","v":5939,"vw":12.272319},{"c":12.26,"h":12.28,"l":12.26,"n":11,"o":12.28,"t":"2026-08-25T19:45:00Z","v":2033,"vw":12.278363},{"c":12.44,"h":12.44,"l":12.42,"n":3,"o":12.42,"t":"2026-08-25T20:15:00Z","v":500,"vw":12.43187},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-08-26T08:15:00Z","v":125,"vw":12.26},{"c":12.2594,"h":12.2594,"l":12.2594,"n":1,"o":12.2594,"t":"2026-08-26T11:30:00Z","v":500,"vw":12.2594},{"c":12.24,"h":12.24,"l":12.24,"n":4,"o":12.24,"t":"2026-08-26T12:15:00Z","v":312,"vw":12.24},{"c":12.25,"h":12.25,"l":12.25,"n":4,"o":12.25,"t":"2026-08-26T13:00:00Z","v":2256,"vw":12.25},{"c":12.355,"h":12.355,"l":12.24,"n":30,"o":12.24,"t":"2026-08-26T13:30:00Z","v":4586,"vw":12.340113},{"c":12.35,"h":12.35,"l":12.35,"n":6,"o":12.35,"t":"2026-08-26T13:45:00Z","v":804,"vw":12.35},{"c":12.3514,"h":12.3591,"l":12.35,"n":17,"o":12.35,"t":"2026-08-26T14:00:00Z","v":1049,"vw":12.352691},{"c":12.34,"h":12.355,"l":12.34,"n":5,"o":12.355,"t":"2026-08-26T14:15:00Z","v":835,"vw":12.349787},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-08-26T14:30:00Z","v":500,"vw":12.33},{"c":12.3477,"h":12.35,"l":12.34,"n":9,"o":12.34,"t":"2026-08-26T14:45:00Z","v":1328,"vw":12.343618},{"c":12.3481,"h":12.35,"l":12.3481,"n":2,"o":12.35,"t":"2026-08-26T15:00:00Z","v":600,"vw":12.348417},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-08-26T15:15:00Z","v":160,"vw":12.35},{"c":12.35,"h":12.35,"l":12.34,"n":3,"o":12.34,"t":"2026-08-26T15:30:00Z","v":380,"vw":12.342778},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-08-26T15:45:00Z","v":199,"vw":12.34},{"c":12.3381,"h":12.3381,"l":12.3238,"n":7,"o":12.3238,"t":"2026-08-26T16:15:00Z","v":810,"vw":12.331441},{"c":12.33,"h":12.33,"l":12.33,"n":8,"o":12.33,"t":"2026-08-26T16:45:00Z","v":593,"vw":12.33},{"c":12.34,"h":12.34,"l":12.33,"n":5,"o":12.33,"t":"2026-08-26T17:00:00Z","v":1003,"vw":12.338983},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-08-26T17:15:00Z","v":175,"vw":12.34},{"c":12.3301,"h":12.3302,"l":12.3301,"n":3,"o":12.3302,"t":"2026-08-26T17:30:00Z","v":201,"vw":12.33015},{"c":12.34,"h":12.3402,"l":12.34,"n":3,"o":12.3402,"t":"2026-08-26T18:15:00Z","v":906,"vw":12.340022},{"c":12.3345,"h":12.3345,"l":12.3345,"n":2,"o":12.3345,"t":"2026-08-26T18:45:00Z","v":180,"vw":12.3345},{"c":12.36,"h":12.36,"l":12.34,"n":8,"o":12.34,"t":"2026-08-26T19:00:00Z","v":4571,"vw":12.341666},{"c":12.37,"h":12.37,"l":12.37,"n":2,"o":12.37,"t":"2026-08-26T19:15:00Z","v":2296,"vw":12.37},{"c":12.37,"h":12.37,"l":12.36,"n":6,"o":12.37,"t":"2026-08-26T19:30:00Z","v":3782,"vw":12.367672},{"c":12.365,"h":12.3793,"l":12.365,"n":26,"o":12.37,"t":"2026-08-26T19:45:00Z","v":2675,"vw":12.370647},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-08-26T20:00:00Z","v":211,"vw":12.34},{"c":12.4098,"h":12.4098,"l":12.4098,"n":1,"o":12.4098,"t":"2026-08-26T23:45:00Z","v":800,"vw":12.4098},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-08-27T10:30:00Z","v":880,"vw":12.2},{"c":12.206,"h":12.24,"l":12.14,"n":39,"o":12.2,"t":"2026-08-27T13:30:00Z","v":7619,"vw":12.164751},{"c":12.25,"h":12.26,"l":12.2304,"n":9,"o":12.24,"t":"2026-08-27T13:45:00Z","v":1422,"vw":12.242349},{"c":12.34,"h":12.34,"l":12.28,"n":9,"o":12.28,"t":"2026-08-27T14:00:00Z","v":4388,"vw":12.338497},{"c":12.36,"h":12.37,"l":12.355,"n":8,"o":12.37,"t":"2026-08-27T14:15:00Z","v":698,"vw":12.36},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-08-27T14:30:00Z","v":254,"vw":12.36},{"c":12.35,"h":12.3501,"l":12.35,"n":4,"o":12.3501,"t":"2026-08-27T14:45:00Z","v":1463,"vw":12.350027},{"c":12.3301,"h":12.3301,"l":12.3301,"n":1,"o":12.3301,"t":"2026-08-27T15:00:00Z","v":300,"vw":12.3301},{"c":12.2999,"h":12.335,"l":12.2999,"n":11,"o":12.33,"t":"2026-08-27T15:15:00Z","v":2730,"vw":12.324946},{"c":12.26,"h":12.28,"l":12.26,"n":7,"o":12.28,"t":"2026-08-27T15:30:00Z","v":1008,"vw":12.269},{"c":12.27,"h":12.27,"l":12.255,"n":8,"o":12.255,"t":"2026-08-27T15:45:00Z","v":3207,"vw":12.259041},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-08-27T16:00:00Z","v":100,"vw":12.27},{"c":12.32,"h":12.32,"l":12.3,"n":2,"o":12.3,"t":"2026-08-27T16:15:00Z","v":600,"vw":12.316667},{"c":12.3592,"h":12.3592,"l":12.338,"n":3,"o":12.34,"t":"2026-08-27T16:30:00Z","v":1450,"vw":12.353103},{"c":12.3428,"h":12.36,"l":12.3428,"n":6,"o":12.36,"t":"2026-08-27T16:45:00Z","v":1431,"vw":12.346486},{"c":12.3601,"h":12.3601,"l":12.342,"n":8,"o":12.342,"t":"2026-08-27T17:00:00Z","v":3129,"vw":12.357665},{"c":12.35,"h":12.36,"l":12.35,"n":6,"o":12.36,"t":"2026-08-27T17:15:00Z","v":1187,"vw":12.351274},{"c":12.3776,"h":12.3776,"l":12.3776,"n":1,"o":12.3776,"t":"2026-08-27T17:30:00Z","v":300,"vw":12.3776},{"c":12.3701,"h":12.3701,"l":12.3701,"n":11,"o":12.3701,"t":"2026-08-27T17:45:00Z","v":1329,"vw":12.3701},{"c":12.32,"h":12.33,"l":12.32,"n":4,"o":12.33,"t":"2026-08-27T18:00:00Z","v":223,"vw":12.325475},{"c":12.3099,"h":12.3099,"l":12.3099,"n":2,"o":12.3099,"t":"2026-08-27T18:15:00Z","v":197,"vw":12.3099},{"c":12.3699,"h":12.3699,"l":12.36,"n":2,"o":12.36,"t":"2026-08-27T19:00:00Z","v":2818,"vw":12.361426},{"c":12.39,"h":12.39,"l":12.39,"n":3,"o":12.39,"t":"2026-08-27T19:30:00Z","v":202,"vw":12.39},{"c":12.38,"h":12.38,"l":12.36,"n":29,"o":12.375,"t":"2026-08-27T19:45:00Z","v":4056,"vw":12.375161},{"c":12.39,"h":12.39,"l":12.39,"n":4,"o":12.39,"t":"2026-08-27T20:00:00Z","v":149,"vw":12.39},{"c":12.515,"h":12.515,"l":12.4,"n":23,"o":12.4,"t":"2026-08-28T13:30:00Z","v":3540,"vw":12.449548},{"c":12.475,"h":12.515,"l":12.475,"n":20,"o":12.5101,"t":"2026-08-28T13:45:00Z","v":11783,"vw":12.508038},{"c":12.46,"h":12.47,"l":12.46,"n":17,"o":12.47,"t":"2026-08-28T14:00:00Z","v":623,"vw":12.464737},{"c":12.475,"h":12.5,"l":12.45,"n":20,"o":12.45,"t":"2026-08-28T14:15:00Z","v":8282,"vw":12.478046},{"c":12.5194,"h":12.5194,"l":12.4838,"n":26,"o":12.495,"t":"2026-08-28T14:30:00Z","v":1994,"vw":12.496086},{"c":12.55,"h":12.57,"l":12.52,"n":14,"o":12.52,"t":"2026-08-28T14:45:00Z","v":2076,"vw":12.557888},{"c":12.5699,"h":12.59,"l":12.565,"n":25,"o":12.57,"t":"2026-08-28T15:00:00Z","v":9569,"vw":12.58133},{"c":12.5776,"h":12.59,"l":12.57,"n":21,"o":12.59,"t":"2026-08-28T15:15:00Z","v":4584,"vw":12.585152},{"c":12.57,"h":12.58,"l":12.565,"n":6,"o":12.58,"t":"2026-08-28T15:30:00Z","v":1526,"vw":12.569508},{"c":12.5581,"h":12.57,"l":12.555,"n":6,"o":12.555,"t":"2026-08-28T15:45:00Z","v":3961,"vw":12.560303},{"c":12.6,"h":12.6,"l":12.56,"n":29,"o":12.57,"t":"2026-08-28T16:00:00Z","v":2919,"vw":12.587508},{"c":12.595,"h":12.595,"l":12.575,"n":14,"o":12.5923,"t":"2026-08-28T16:15:00Z","v":4824,"vw":12.577758},{"c":12.595,"h":12.63,"l":12.58,"n":13,"o":12.6,"t":"2026-08-28T16:30:00Z","v":2410,"vw":12.597394},{"c":12.59,"h":12.62,"l":12.59,"n":3,"o":12.62,"t":"2026-08-28T16:45:00Z","v":1216,"vw":12.5925},{"c":12.5898,"h":12.59,"l":12.58,"n":3,"o":12.58,"t":"2026-08-28T17:00:00Z","v":400,"vw":12.58495},{"c":12.61,"h":12.62,"l":12.6,"n":14,"o":12.62,"t":"2026-08-28T17:15:00Z","v":3901,"vw":12.607097},{"c":12.59,"h":12.6,"l":12.58,"n":11,"o":12.6,"t":"2026-08-28T17:30:00Z","v":1108,"vw":12.593638},{"c":12.6,"h":12.6,"l":12.59,"n":16,"o":12.59,"t":"2026-08-28T17:45:00Z","v":4746,"vw":12.598876},{"c":12.56,"h":12.57,"l":12.56,"n":5,"o":12.57,"t":"2026-08-28T18:00:00Z","v":1297,"vw":12.561979},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-08-28T18:15:00Z","v":1925,"vw":12.55},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-08-28T18:30:00Z","v":100,"vw":12.56},{"c":12.555,"h":12.555,"l":12.55,"n":5,"o":12.55,"t":"2026-08-28T18:45:00Z","v":2647,"vw":12.553794},{"c":12.54,"h":12.55,"l":12.54,"n":11,"o":12.55,"t":"2026-08-28T19:00:00Z","v":14001,"vw":12.549876},{"c":12.54,"h":12.5401,"l":12.54,"n":10,"o":12.54,"t":"2026-08-28T19:15:00Z","v":1946,"vw":12.540024},{"c":12.54,"h":12.5495,"l":12.54,"n":5,"o":12.5495,"t":"2026-08-28T19:30:00Z","v":703,"vw":12.547917},{"c":12.51,"h":12.56,"l":12.51,"n":103,"o":12.54,"t":"2026-08-28T19:45:00Z","v":16102,"vw":12.540093},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-08-28T20:00:00Z","v":437,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-08-28T20:30:00Z","v":100,"vw":12.56},{"c":12.6268,"h":12.6268,"l":12.6268,"n":2,"o":12.6268,"t":"2026-08-28T22:45:00Z","v":143,"vw":12.6268},{"c":12.575,"h":12.575,"l":12.51,"n":6,"o":12.51,"t":"2026-08-28T23:00:00Z","v":286,"vw":12.5425},{"c":12.22,"h":12.36,"l":12.22,"n":3,"o":12.36,"t":"2026-08-31T08:45:00Z","v":300,"vw":12.266667},{"c":12.52,"h":12.54,"l":12.52,"n":9,"o":12.52,"t":"2026-08-31T11:45:00Z","v":8214,"vw":12.534966},{"c":12.38,"h":12.53,"l":12.38,"n":3,"o":12.4773,"t":"2026-08-31T12:00:00Z","v":992,"vw":12.497188},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-08-31T13:15:00Z","v":699,"vw":12.49},{"c":12.465,"h":12.5,"l":12.45,"n":53,"o":12.5,"t":"2026-08-31T13:30:00Z","v":1442,"vw":12.477891},{"c":12.4545,"h":12.5,"l":12.4545,"n":49,"o":12.4601,"t":"2026-08-31T13:45:00Z","v":14377,"vw":12.476269},{"c":12.4598,"h":12.4694,"l":12.43,"n":45,"o":12.4694,"t":"2026-08-31T14:00:00Z","v":20081,"vw":12.454227},{"c":12.4688,"h":12.48,"l":12.44,"n":22,"o":12.44,"t":"2026-08-31T14:15:00Z","v":5887,"vw":12.458935},{"c":12.48,"h":12.48,"l":12.46,"n":38,"o":12.48,"t":"2026-08-31T14:30:00Z","v":11134,"vw":12.475132},{"c":12.5014,"h":12.5014,"l":12.48,"n":4,"o":12.48,"t":"2026-08-31T14:45:00Z","v":713,"vw":12.483771},{"c":12.5,"h":12.52,"l":12.5,"n":11,"o":12.51,"t":"2026-08-31T15:00:00Z","v":660,"vw":12.510161},{"c":12.51,"h":12.5101,"l":12.51,"n":7,"o":12.51,"t":"2026-08-31T15:15:00Z","v":2367,"vw":12.510009},{"c":12.5,"h":12.5,"l":12.491,"n":5,"o":12.491,"t":"2026-08-31T15:30:00Z","v":249,"vw":12.495522},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-08-31T15:45:00Z","v":100,"vw":12.49},{"c":12.49,"h":12.5,"l":12.49,"n":2,"o":12.5,"t":"2026-08-31T16:00:00Z","v":200,"vw":12.495},{"c":12.49,"h":12.5,"l":12.49,"n":6,"o":12.5,"t":"2026-08-31T16:15:00Z","v":306,"vw":12.493333},{"c":12.49,"h":12.49,"l":12.49,"n":3,"o":12.49,"t":"2026-08-31T16:30:00Z","v":810,"vw":12.49},{"c":12.5114,"h":12.5114,"l":12.5114,"n":2,"o":12.5114,"t":"2026-08-31T16:45:00Z","v":2008,"vw":12.5114},{"c":12.5099,"h":12.5099,"l":12.5,"n":6,"o":12.5,"t":"2026-08-31T17:15:00Z","v":4501,"vw":12.509004},{"c":12.495,"h":12.5,"l":12.48,"n":5,"o":12.48,"t":"2026-08-31T17:30:00Z","v":7748,"vw":12.495511},{"c":12.495,"h":12.5,"l":12.495,"n":4,"o":12.5,"t":"2026-08-31T17:45:00Z","v":420,"vw":12.4975},{"c":12.5,"h":12.5,"l":12.49,"n":5,"o":12.49,"t":"2026-08-31T18:00:00Z","v":902,"vw":12.495666},{"c":12.52,"h":12.52,"l":12.5001,"n":3,"o":12.5001,"t":"2026-08-31T18:15:00Z","v":340,"vw":12.506733},{"c":12.5032,"h":12.5032,"l":12.5032,"n":1,"o":12.5032,"t":"2026-08-31T18:30:00Z","v":100,"vw":12.5032},{"c":12.48,"h":12.5,"l":12.48,"n":14,"o":12.49,"t":"2026-08-31T19:00:00Z","v":5486,"vw":12.490077},{"c":12.49,"h":12.49,"l":12.49,"n":3,"o":12.49,"t":"2026-08-31T19:15:00Z","v":443,"vw":12.49},{"c":12.47,"h":12.48,"l":12.46,"n":12,"o":12.4791,"t":"2026-08-31T19:30:00Z","v":5079,"vw":12.47252},{"c":12.45,"h":12.48,"l":12.45,"n":16,"o":12.48,"t":"2026-08-31T19:45:00Z","v":1861,"vw":12.459385},{"c":12.43,"h":12.43,"l":12.43,"n":4,"o":12.43,"t":"2026-08-31T20:00:00Z","v":166,"vw":12.43},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-08-31T20:45:00Z","v":1200,"vw":12.37},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-09-01T12:30:00Z","v":109,"vw":12.34},{"c":12.37,"h":12.37,"l":12.2638,"n":43,"o":12.29,"t":"2026-09-01T13:30:00Z","v":4703,"vw":12.315172},{"c":12.3142,"h":12.41,"l":12.3142,"n":19,"o":12.38,"t":"2026-09-01T13:45:00Z","v":2861,"vw":12.344547},{"c":12.37,"h":12.375,"l":12.36,"n":9,"o":12.36,"t":"2026-09-01T14:00:00Z","v":1542,"vw":12.372268},{"c":12.37,"h":12.38,"l":12.37,"n":3,"o":12.38,"t":"2026-09-01T14:15:00Z","v":201,"vw":12.375},{"c":12.36,"h":12.38,"l":12.36,"n":12,"o":12.38,"t":"2026-09-01T14:30:00Z","v":7217,"vw":12.373459},{"c":12.325,"h":12.36,"l":12.325,"n":20,"o":12.36,"t":"2026-09-01T14:45:00Z","v":5407,"vw":12.333217},{"c":12.3,"h":12.34,"l":12.3,"n":17,"o":12.34,"t":"2026-09-01T15:00:00Z","v":5486,"vw":12.323581},{"c":12.31,"h":12.315,"l":12.31,"n":4,"o":12.31,"t":"2026-09-01T15:15:00Z","v":6000,"vw":12.314167},{"c":12.31,"h":12.31,"l":12.3,"n":7,"o":12.3,"t":"2026-09-01T15:30:00Z","v":4787,"vw":12.300266},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-09-01T15:45:00Z","v":110,"vw":12.29},{"c":12.29,"h":12.315,"l":12.29,"n":8,"o":12.315,"t":"2026-09-01T16:00:00Z","v":703,"vw":12.302472},{"c":12.3,"h":12.3,"l":12.285,"n":7,"o":12.285,"t":"2026-09-01T16:15:00Z","v":706,"vw":12.29},{"c":12.28,"h":12.3,"l":12.28,"n":3,"o":12.3,"t":"2026-09-01T16:30:00Z","v":714,"vw":12.295798},{"c":12.28,"h":12.29,"l":12.28,"n":7,"o":12.29,"t":"2026-09-01T16:45:00Z","v":675,"vw":12.285325},{"c":12.3081,"h":12.3081,"l":12.305,"n":3,"o":12.305,"t":"2026-09-01T17:00:00Z","v":363,"vw":12.306717},{"c":12.3281,"h":12.3281,"l":12.31,"n":15,"o":12.31,"t":"2026-09-01T17:45:00Z","v":370,"vw":12.321192},{"c":12.32,"h":12.32,"l":12.29,"n":12,"o":12.3,"t":"2026-09-01T18:15:00Z","v":1583,"vw":12.298507},{"c":12.29,"h":12.32,"l":12.29,"n":6,"o":12.32,"t":"2026-09-01T18:30:00Z","v":905,"vw":12.303333},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-09-01T18:45:00Z","v":100,"vw":12.32},{"c":12.31,"h":12.31,"l":12.31,"n":11,"o":12.31,"t":"2026-09-01T19:00:00Z","v":710,"vw":12.31},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-09-01T19:15:00Z","v":395,"vw":12.31},{"c":12.3,"h":12.31,"l":12.2991,"n":22,"o":12.305,"t":"2026-09-01T19:45:00Z","v":2482,"vw":12.302458},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-09-01T20:00:00Z","v":173,"vw":12.32},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-09-02T08:00:00Z","v":1000,"vw":12.26},{"c":12.23,"h":12.25,"l":12.23,"n":5,"o":12.25,"t":"2026-09-02T11:00:00Z","v":351,"vw":12.236667},{"c":12.39,"h":12.39,"l":12.27,"n":2,"o":12.27,"t":"2026-09-02T12:30:00Z","v":953,"vw":12.282592},{"c":12.21,"h":12.3,"l":12.21,"n":29,"o":12.3,"t":"2026-09-02T13:30:00Z","v":3219,"vw":12.247975},{"c":12.242,"h":12.29,"l":12.24,"n":18,"o":12.28,"t":"2026-09-02T13:45:00Z","v":2248,"vw":12.262136},{"c":12.27,"h":12.27,"l":12.26,"n":4,"o":12.26,"t":"2026-09-02T14:00:00Z","v":362,"vw":12.262778},{"c":12.24,"h":12.25,"l":12.24,"n":10,"o":12.25,"t":"2026-09-02T14:15:00Z","v":872,"vw":12.245887},{"c":12.25,"h":12.25,"l":12.23,"n":21,"o":12.25,"t":"2026-09-02T14:30:00Z","v":15008,"vw":12.239946},{"c":12.255,"h":12.26,"l":12.2501,"n":16,"o":12.26,"t":"2026-09-02T14:45:00Z","v":8463,"vw":12.256114},{"c":12.2524,"h":12.26,"l":12.2524,"n":3,"o":12.26,"t":"2026-09-02T15:00:00Z","v":1407,"vw":12.259157},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-09-02T15:15:00Z","v":120,"vw":12.23},{"c":12.205,"h":12.23,"l":12.205,"n":22,"o":12.23,"t":"2026-09-02T15:30:00Z","v":2626,"vw":12.223793},{"c":12.17,"h":12.2,"l":12.1601,"n":46,"o":12.2,"t":"2026-09-02T15:45:00Z","v":36561,"vw":12.198746},{"c":12.19,"h":12.19,"l":12.19,"n":3,"o":12.19,"t":"2026-09-02T16:00:00Z","v":329,"vw":12.19},{"c":12.19,"h":12.19,"l":12.19,"n":5,"o":12.19,"t":"2026-09-02T16:15:00Z","v":265,"vw":12.19},{"c":12.19,"h":12.19,"l":12.17,"n":8,"o":12.1722,"t":"2026-09-02T16:30:00Z","v":850,"vw":12.177275},{"c":12.2062,"h":12.21,"l":12.195,"n":11,"o":12.195,"t":"2026-09-02T16:45:00Z","v":374,"vw":12.203348},{"c":12.22,"h":12.23,"l":12.22,"n":6,"o":12.2201,"t":"2026-09-02T17:00:00Z","v":804,"vw":12.221316},{"c":12.21,"h":12.22,"l":12.1972,"n":8,"o":12.1972,"t":"2026-09-02T17:15:00Z","v":1094,"vw":12.210663},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-09-02T17:30:00Z","v":14663,"vw":12.23},{"c":12.2385,"h":12.2385,"l":12.2385,"n":3,"o":12.2385,"t":"2026-09-02T17:45:00Z","v":510,"vw":12.2385},{"c":12.2001,"h":12.245,"l":12.2001,"n":5,"o":12.245,"t":"2026-09-02T18:00:00Z","v":1953,"vw":12.225172},{"c":12.22,"h":12.23,"l":12.21,"n":9,"o":12.21,"t":"2026-09-02T18:15:00Z","v":768,"vw":12.216545},{"c":12.2149,"h":12.22,"l":12.21,"n":16,"o":12.22,"t":"2026-09-02T18:30:00Z","v":2175,"vw":12.213342},{"c":12.21,"h":12.21,"l":12.205,"n":2,"o":12.205,"t":"2026-09-02T18:45:00Z","v":325,"vw":12.206538},{"c":12.21,"h":12.21,"l":12.21,"n":2,"o":12.21,"t":"2026-09-02T19:00:00Z","v":436,"vw":12.21},{"c":12.24,"h":12.24,"l":12.21,"n":16,"o":12.21,"t":"2026-09-02T19:15:00Z","v":13716,"vw":12.237677},{"c":12.25,"h":12.25,"l":12.22,"n":24,"o":12.25,"t":"2026-09-02T19:30:00Z","v":8727,"vw":12.240387},{"c":12.2,"h":12.2463,"l":12.2,"n":40,"o":12.2463,"t":"2026-09-02T19:45:00Z","v":7668,"vw":12.216728},{"c":12.2,"h":12.32,"l":12.2,"n":3,"o":12.32,"t":"2026-09-02T20:30:00Z","v":1180,"vw":12.218305},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-09-02T22:15:00Z","v":1000,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-09-02T23:30:00Z","v":1002,"vw":12.32},{"c":12.405,"h":12.415,"l":12.3,"n":32,"o":12.3,"t":"2026-09-03T13:30:00Z","v":8422,"vw":12.392902},{"c":12.425,"h":12.435,"l":12.42,"n":31,"o":12.42,"t":"2026-09-03T13:45:00Z","v":7816,"vw":12.423722},{"c":12.44,"h":12.44,"l":12.42,"n":42,"o":12.4249,"t":"2026-09-03T14:00:00Z","v":6393,"vw":12.430461},{"c":12.44,"h":12.45,"l":12.41,"n":4,"o":12.45,"t":"2026-09-03T14:15:00Z","v":1090,"vw":12.427447},{"c":12.385,"h":12.41,"l":12.385,"n":7,"o":12.41,"t":"2026-09-03T14:30:00Z","v":2689,"vw":12.390658},{"c":12.4,"h":12.4,"l":12.38,"n":10,"o":12.39,"t":"2026-09-03T14:45:00Z","v":2040,"vw":12.384045},{"c":12.44,"h":12.445,"l":12.4,"n":22,"o":12.4,"t":"2026-09-03T15:00:00Z","v":5839,"vw":12.429944},{"c":12.44,"h":12.44,"l":12.4399,"n":15,"o":12.44,"t":"2026-09-03T15:15:00Z","v":3500,"vw":12.439997},{"c":12.45,"h":12.45,"l":12.45,"n":5,"o":12.45,"t":"2026-09-03T15:30:00Z","v":1650,"vw":12.45},{"c":12.47,"h":12.47,"l":12.46,"n":7,"o":12.46,"t":"2026-09-03T15:45:00Z","v":4510,"vw":12.468889},{"c":12.46,"h":12.48,"l":12.46,"n":4,"o":12.48,"t":"2026-09-03T16:00:00Z","v":2123,"vw":12.478868},{"c":12.4468,"h":12.46,"l":12.4468,"n":11,"o":12.46,"t":"2026-09-03T16:15:00Z","v":1033,"vw":12.45463},{"c":12.44,"h":12.44,"l":12.44,"n":5,"o":12.44,"t":"2026-09-03T16:30:00Z","v":281,"vw":12.44},{"c":12.4394,"h":12.45,"l":12.4354,"n":5,"o":12.45,"t":"2026-09-03T16:45:00Z","v":626,"vw":12.439112},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-09-03T17:00:00Z","v":399,"vw":12.42},{"c":12.42,"h":12.44,"l":12.4101,"n":12,"o":12.44,"t":"2026-09-03T17:15:00Z","v":2509,"vw":12.412304},{"c":12.41,"h":12.42,"l":12.4,"n":4,"o":12.4,"t":"2026-09-03T17:30:00Z","v":440,"vw":12.408205},{"c":12.47,"h":12.47,"l":12.43,"n":7,"o":12.43,"t":"2026-09-03T18:00:00Z","v":1587,"vw":12.457391},{"c":12.5,"h":12.5,"l":12.46,"n":21,"o":12.4601,"t":"2026-09-03T18:15:00Z","v":5036,"vw":12.486163},{"c":12.47,"h":12.48,"l":12.46,"n":10,"o":12.48,"t":"2026-09-03T18:30:00Z","v":3320,"vw":12.467231},{"c":12.455,"h":12.46,"l":12.455,"n":12,"o":12.46,"t":"2026-09-03T18:45:00Z","v":1426,"vw":12.459583},{"c":12.4563,"h":12.46,"l":12.445,"n":15,"o":12.46,"t":"2026-09-03T19:00:00Z","v":2930,"vw":12.450505},{"c":12.46,"h":12.46,"l":12.43,"n":26,"o":12.431,"t":"2026-09-03T19:15:00Z","v":9097,"vw":12.439805},{"c":12.435,"h":12.46,"l":12.435,"n":23,"o":12.4599,"t":"2026-09-03T19:30:00Z","v":3126,"vw":12.448014},{"c":12.44,"h":12.45,"l":12.39,"n":61,"o":12.435,"t":"2026-09-03T19:45:00Z","v":12796,"vw":12.403303},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-09-03T22:45:00Z","v":223,"vw":12.44},{"c":12.496,"h":12.496,"l":12.496,"n":1,"o":12.496,"t":"2026-09-04T11:00:00Z","v":500,"vw":12.496},{"c":12.381,"h":12.381,"l":12.381,"n":4,"o":12.381,"t":"2026-09-04T11:15:00Z","v":225,"vw":12.381},{"c":12.4409,"h":12.4409,"l":12.4409,"n":1,"o":12.4409,"t":"2026-09-04T12:45:00Z","v":200,"vw":12.4409},{"c":12.34,"h":12.47,"l":12.32,"n":57,"o":12.47,"t":"2026-09-04T13:30:00Z","v":3394,"vw":12.379573},{"c":12.305,"h":12.305,"l":12.305,"n":9,"o":12.305,"t":"2026-09-04T13:45:00Z","v":207,"vw":12.305},{"c":12.3,"h":12.31,"l":12.29,"n":26,"o":12.31,"t":"2026-09-04T14:00:00Z","v":14887,"vw":12.301065},{"c":12.2897,"h":12.2897,"l":12.28,"n":18,"o":12.28,"t":"2026-09-04T14:15:00Z","v":2383,"vw":12.282263},{"c":12.2676,"h":12.28,"l":12.26,"n":9,"o":12.26,"t":"2026-09-04T14:30:00Z","v":10411,"vw":12.260333},{"c":12.26,"h":12.275,"l":12.2573,"n":22,"o":12.26,"t":"2026-09-04T14:45:00Z","v":3798,"vw":12.262931},{"c":12.245,"h":12.245,"l":12.245,"n":1,"o":12.245,"t":"2026-09-04T15:00:00Z","v":100,"vw":12.245},{"c":12.24,"h":12.24,"l":12.225,"n":14,"o":12.23,"t":"2026-09-04T15:15:00Z","v":1610,"vw":12.229531},{"c":12.22,"h":12.22,"l":12.22,"n":2,"o":12.22,"t":"2026-09-04T15:30:00Z","v":128,"vw":12.22},{"c":12.2277,"h":12.2277,"l":12.2277,"n":2,"o":12.2277,"t":"2026-09-04T15:45:00Z","v":101,"vw":12.2277},{"c":12.25,"h":12.25,"l":12.24,"n":6,"o":12.24,"t":"2026-09-04T16:00:00Z","v":325,"vw":12.244891},{"c":12.2499,"h":12.2499,"l":12.2499,"n":2,"o":12.2499,"t":"2026-09-04T16:15:00Z","v":102,"vw":12.2499},{"c":12.24,"h":12.26,"l":12.24,"n":11,"o":12.26,"t":"2026-09-04T16:45:00Z","v":665,"vw":12.249},{"c":12.2495,"h":12.2495,"l":12.2494,"n":4,"o":12.2494,"t":"2026-09-04T17:00:00Z","v":202,"vw":12.24945},{"c":12.2499,"h":12.2499,"l":12.23,"n":4,"o":12.23,"t":"2026-09-04T17:15:00Z","v":2741,"vw":12.246521},{"c":12.2397,"h":12.2397,"l":12.2397,"n":3,"o":12.2397,"t":"2026-09-04T17:30:00Z","v":543,"vw":12.2397},{"c":12.24,"h":12.25,"l":12.24,"n":16,"o":12.25,"t":"2026-09-04T17:45:00Z","v":1611,"vw":12.245122},{"c":12.23,"h":12.23,"l":12.23,"n":7,"o":12.23,"t":"2026-09-04T18:00:00Z","v":249,"vw":12.23},{"c":12.21,"h":12.23,"l":12.21,"n":17,"o":12.23,"t":"2026-09-04T18:15:00Z","v":1606,"vw":12.222748},{"c":12.22,"h":12.22,"l":12.21,"n":15,"o":12.217,"t":"2026-09-04T18:30:00Z","v":3448,"vw":12.21829},{"c":12.23,"h":12.24,"l":12.23,"n":7,"o":12.24,"t":"2026-09-04T18:45:00Z","v":1543,"vw":12.236667},{"c":12.225,"h":12.225,"l":12.225,"n":6,"o":12.225,"t":"2026-09-04T19:00:00Z","v":181,"vw":12.225},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-09-04T19:15:00Z","v":200,"vw":12.23},{"c":12.21,"h":12.22,"l":12.21,"n":15,"o":12.22,"t":"2026-09-04T19:30:00Z","v":3051,"vw":12.215801},{"c":12.2,"h":12.23,"l":12.2,"n":36,"o":12.22,"t":"2026-09-04T19:45:00Z","v":3917,"vw":12.205867},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-09-04T20:15:00Z","v":1000,"vw":12.17},{"c":12.41,"h":12.41,"l":12.41,"n":3,"o":12.41,"t":"2026-09-04T22:30:00Z","v":144,"vw":12.41},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-08T08:00:00Z","v":1000,"vw":12.2},{"c":12.15,"h":12.15,"l":12.15,"n":6,"o":12.15,"t":"2026-09-08T13:15:00Z","v":1158,"vw":12.15},{"c":12.06,"h":12.1151,"l":12.04,"n":105,"o":12.07,"t":"2026-09-08T13:30:00Z","v":67428,"vw":12.069733},{"c":12.0739,"h":12.08,"l":12.0419,"n":48,"o":12.06,"t":"2026-09-08T13:45:00Z","v":4554,"vw":12.066493},{"c":12.05,"h":12.0709,"l":12.0337,"n":63,"o":12.07,"t":"2026-09-08T14:00:00Z","v":18807,"vw":12.049002},{"c":12.0101,"h":12.065,"l":12.01,"n":65,"o":12.032,"t":"2026-09-08T14:15:00Z","v":35228,"vw":12.041912},{"c":12.0399,"h":12.0399,"l":12.0399,"n":2,"o":12.0399,"t":"2026-09-08T14:30:00Z","v":836,"vw":12.0399},{"c":12.055,"h":12.055,"l":12.055,"n":5,"o":12.055,"t":"2026-09-08T14:45:00Z","v":1106,"vw":12.055},{"c":12.07,"h":12.0791,"l":12.07,"n":7,"o":12.07,"t":"2026-09-08T15:00:00Z","v":2253,"vw":12.071029},{"c":12.075,"h":12.075,"l":12.06,"n":6,"o":12.06,"t":"2026-09-08T15:15:00Z","v":387,"vw":12.067853},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-08T15:30:00Z","v":3170,"vw":12.09},{"c":12.07,"h":12.0793,"l":12.06,"n":15,"o":12.0793,"t":"2026-09-08T15:45:00Z","v":1492,"vw":12.067194},{"c":12.05,"h":12.0677,"l":12.05,"n":17,"o":12.06,"t":"2026-09-08T16:00:00Z","v":5200,"vw":12.055887},{"c":12.05,"h":12.0681,"l":12.05,"n":16,"o":12.06,"t":"2026-09-08T16:15:00Z","v":1869,"vw":12.06128},{"c":12.0401,"h":12.055,"l":12.04,"n":13,"o":12.055,"t":"2026-09-08T16:45:00Z","v":15905,"vw":12.043711},{"c":12.05,"h":12.055,"l":12.04,"n":10,"o":12.04,"t":"2026-09-08T17:00:00Z","v":2327,"vw":12.042047},{"c":12.05,"h":12.08,"l":12.05,"n":4,"o":12.08,"t":"2026-09-08T17:30:00Z","v":1501,"vw":12.070436},{"c":12.065,"h":12.065,"l":12.065,"n":20,"o":12.065,"t":"2026-09-08T17:45:00Z","v":194,"vw":12.065},{"c":12.05,"h":12.06,"l":12.05,"n":2,"o":12.06,"t":"2026-09-08T18:00:00Z","v":800,"vw":12.05125},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-09-08T18:15:00Z","v":350,"vw":12.06},{"c":12.055,"h":12.06,"l":12.055,"n":3,"o":12.06,"t":"2026-09-08T18:30:00Z","v":850,"vw":12.056971},{"c":12.035,"h":12.05,"l":12.03,"n":29,"o":12.05,"t":"2026-09-08T18:45:00Z","v":1596,"vw":12.038214},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-09-08T19:00:00Z","v":300,"vw":12.04},{"c":12.0752,"h":12.0752,"l":12.055,"n":6,"o":12.055,"t":"2026-09-08T19:15:00Z","v":541,"vw":12.07127},{"c":12.08,"h":12.08,"l":12.08,"n":10,"o":12.08,"t":"2026-09-08T19:30:00Z","v":3550,"vw":12.08},{"c":12.06,"h":12.08,"l":12.05,"n":26,"o":12.08,"t":"2026-09-08T19:45:00Z","v":7848,"vw":12.067278},{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-09-08T20:00:00Z","v":381,"vw":12.1},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-09-08T21:15:00Z","v":242,"vw":12.1},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-08T23:00:00Z","v":100,"vw":12.05},{"c":12.01,"h":12.01,"l":12.01,"n":4,"o":12.01,"t":"2026-09-09T11:00:00Z","v":700,"vw":12.01},{"c":12.05,"h":12.18,"l":12.05,"n":2,"o":12.18,"t":"2026-09-09T12:00:00Z","v":1910,"vw":12.111937},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-09T12:15:00Z","v":600,"vw":12.05},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-09-09T12:30:00Z","v":100,"vw":12.11},{"c":12.06,"h":12.085,"l":12.045,"n":56,"o":12.08,"t":"2026-09-09T13:30:00Z","v":6267,"vw":12.072187},{"c":12.05,"h":12.09,"l":12.04,"n":35,"o":12.07,"t":"2026-09-09T13:45:00Z","v":4408,"vw":12.061355},{"c":12.03,"h":12.05,"l":12.01,"n":14,"o":12.05,"t":"2026-09-09T14:00:00Z","v":986,"vw":12.027264},{"c":12.01,"h":12.02,"l":12.01,"n":16,"o":12.02,"t":"2026-09-09T14:15:00Z","v":2511,"vw":12.017076},{"c":12.08,"h":12.08,"l":12.05,"n":8,"o":12.05,"t":"2026-09-09T14:30:00Z","v":8787,"vw":12.061883},{"c":12.08,"h":12.085,"l":12.075,"n":7,"o":12.085,"t":"2026-09-09T14:45:00Z","v":901,"vw":12.078911},{"c":12.055,"h":12.06,"l":12.05,"n":4,"o":12.06,"t":"2026-09-09T15:00:00Z","v":806,"vw":12.054975},{"c":12.04,"h":12.0458,"l":12.04,"n":14,"o":12.0458,"t":"2026-09-09T15:15:00Z","v":3164,"vw":12.040487},{"c":12.0338,"h":12.06,"l":12.03,"n":7,"o":12.05,"t":"2026-09-09T15:30:00Z","v":1811,"vw":12.046786},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-09-09T15:45:00Z","v":300,"vw":12.04},{"c":12.03,"h":12.05,"l":12.03,"n":6,"o":12.05,"t":"2026-09-09T16:00:00Z","v":6119,"vw":12.040888},{"c":12.0303,"h":12.0303,"l":12.03,"n":21,"o":12.03,"t":"2026-09-09T16:15:00Z","v":5736,"vw":12.030054},{"c":12.05,"h":12.05,"l":12.0481,"n":3,"o":12.0481,"t":"2026-09-09T16:30:00Z","v":541,"vw":12.048452},{"c":12.07,"h":12.07,"l":12.06,"n":13,"o":12.06,"t":"2026-09-09T16:45:00Z","v":1291,"vw":12.067917},{"c":12.055,"h":12.06,"l":12.055,"n":11,"o":12.06,"t":"2026-09-09T17:00:00Z","v":2371,"vw":12.059788},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-09T17:15:00Z","v":800,"vw":12.06},{"c":12.06,"h":12.0688,"l":12.06,"n":5,"o":12.0688,"t":"2026-09-09T17:30:00Z","v":284,"vw":12.0644},{"c":12.07,"h":12.07,"l":12.06,"n":2,"o":12.06,"t":"2026-09-09T17:45:00Z","v":530,"vw":12.066226},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-09T18:15:00Z","v":100,"vw":12.05},{"c":12.0499,"h":12.0499,"l":12.04,"n":3,"o":12.04,"t":"2026-09-09T18:45:00Z","v":520,"vw":12.043838},{"c":12.042,"h":12.042,"l":12.042,"n":1,"o":12.042,"t":"2026-09-09T19:00:00Z","v":200,"vw":12.042},{"c":12.0301,"h":12.0301,"l":12.03,"n":2,"o":12.03,"t":"2026-09-09T19:15:00Z","v":200,"vw":12.03005},{"c":12.03,"h":12.05,"l":12.03,"n":5,"o":12.05,"t":"2026-09-09T19:30:00Z","v":402,"vw":12.035},{"c":12.05,"h":12.05,"l":12.022,"n":8,"o":12.022,"t":"2026-09-09T19:45:00Z","v":6490,"vw":12.041734},{"c":12.03,"h":12.03,"l":12.03,"n":5,"o":12.03,"t":"2026-09-09T20:00:00Z","v":122,"vw":12.03},{"c":11.98,"h":11.98,"l":11.97,"n":6,"o":11.97,"t":"2026-09-10T08:00:00Z","v":600,"vw":11.973209},{"c":11.8841,"h":11.8841,"l":11.8841,"n":1,"o":11.8841,"t":"2026-09-10T13:00:00Z","v":300,"vw":11.8841},{"c":11.915,"h":11.94,"l":11.9099,"n":17,"o":11.94,"t":"2026-09-10T13:30:00Z","v":4607,"vw":11.922383},{"c":11.95,"h":12.0547,"l":11.93,"n":11,"o":11.94,"t":"2026-09-10T13:45:00Z","v":4424,"vw":11.951458},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-09-10T14:00:00Z","v":251,"vw":11.94},{"c":11.96,"h":11.96,"l":11.9449,"n":6,"o":11.9449,"t":"2026-09-10T14:15:00Z","v":2235,"vw":11.95637},{"c":12.01,"h":12.0186,"l":11.99,"n":10,"o":11.99,"t":"2026-09-10T14:30:00Z","v":741,"vw":12.005723},{"c":11.975,"h":12.01,"l":11.975,"n":15,"o":11.9919,"t":"2026-09-10T15:00:00Z","v":1703,"vw":11.993863},{"c":11.975,"h":12,"l":11.975,"n":5,"o":12,"t":"2026-09-10T15:45:00Z","v":803,"vw":11.990467},{"c":11.98,"h":11.98,"l":11.98,"n":6,"o":11.98,"t":"2026-09-10T16:00:00Z","v":1921,"vw":11.98},{"c":12.02,"h":12.02,"l":11.93,"n":18,"o":12.01,"t":"2026-09-10T16:30:00Z","v":15302,"vw":11.97504},{"c":12.0107,"h":12.0107,"l":12.0107,"n":1,"o":12.0107,"t":"2026-09-10T16:45:00Z","v":100,"vw":12.0107},{"c":12.0202,"h":12.03,"l":12.0202,"n":2,"o":12.03,"t":"2026-09-10T17:00:00Z","v":1100,"vw":12.029109},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-09-10T17:15:00Z","v":1642,"vw":12.01},{"c":12.01,"h":12.01,"l":12.01,"n":4,"o":12.01,"t":"2026-09-10T17:30:00Z","v":793,"vw":12.01},{"c":11.98,"h":11.98,"l":11.98,"n":9,"o":11.98,"t":"2026-09-10T18:00:00Z","v":1545,"vw":11.98},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-09-10T18:15:00Z","v":151,"vw":11.96},{"c":11.965,"h":11.965,"l":11.96,"n":12,"o":11.96,"t":"2026-09-10T18:30:00Z","v":1428,"vw":11.96036},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-09-10T18:45:00Z","v":419,"vw":11.96},{"c":11.9601,"h":11.9601,"l":11.96,"n":3,"o":11.96,"t":"2026-09-10T19:30:00Z","v":887,"vw":11.96005},{"c":11.98,"h":12,"l":11.96,"n":22,"o":11.97,"t":"2026-09-10T19:45:00Z","v":2108,"vw":11.967693},{"c":12.02,"h":12.02,"l":12.02,"n":4,"o":12.02,"t":"2026-09-10T20:00:00Z","v":184,"vw":12.02},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-09-10T21:15:00Z","v":461,"vw":11.95},{"c":11.86,"h":11.86,"l":11.86,"n":20,"o":11.86,"t":"2026-09-10T21:45:00Z","v":153,"vw":11.86},{"c":12.06,"h":12.12,"l":12.05,"n":43,"o":12.06,"t":"2026-09-11T13:30:00Z","v":10178,"vw":12.081733},{"c":12.1,"h":12.1,"l":12.1,"n":28,"o":12.1,"t":"2026-09-11T13:45:00Z","v":4559,"vw":12.1},{"c":12.08,"h":12.125,"l":12.08,"n":9,"o":12.115,"t":"2026-09-11T14:00:00Z","v":3556,"vw":12.10621},{"c":12.06,"h":12.06,"l":12.0538,"n":12,"o":12.06,"t":"2026-09-11T14:15:00Z","v":2256,"vw":12.058721},{"c":12.035,"h":12.065,"l":12.03,"n":24,"o":12.065,"t":"2026-09-11T14:30:00Z","v":2790,"vw":12.044651},{"c":12.01,"h":12.03,"l":12.01,"n":12,"o":12.03,"t":"2026-09-11T14:45:00Z","v":633,"vw":12.019275},{"c":12.01,"h":12.01,"l":12.01,"n":4,"o":12.01,"t":"2026-09-11T15:00:00Z","v":783,"vw":12.01},{"c":12.09,"h":12.09,"l":12.0803,"n":3,"o":12.0803,"t":"2026-09-11T15:15:00Z","v":3401,"vw":12.083153},{"c":12.105,"h":12.105,"l":12.0701,"n":3,"o":12.0701,"t":"2026-09-11T15:30:00Z","v":1101,"vw":12.073273},{"c":12.04,"h":12.0848,"l":12.04,"n":14,"o":12.08,"t":"2026-09-11T15:45:00Z","v":1377,"vw":12.066615},{"c":12.075,"h":12.09,"l":12.075,"n":17,"o":12.075,"t":"2026-09-11T16:00:00Z","v":16057,"vw":12.075944},{"c":12.065,"h":12.075,"l":12.06,"n":54,"o":12.075,"t":"2026-09-11T16:15:00Z","v":32921,"vw":12.068174},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-09-11T16:30:00Z","v":1000,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-09-11T16:45:00Z","v":153,"vw":12.07},{"c":12.1,"h":12.1,"l":12.06,"n":4,"o":12.06,"t":"2026-09-11T17:15:00Z","v":256,"vw":12.084252},{"c":12.06,"h":12.07,"l":12.06,"n":5,"o":12.07,"t":"2026-09-11T17:30:00Z","v":358,"vw":12.063333},{"c":12.07,"h":12.08,"l":12.07,"n":14,"o":12.08,"t":"2026-09-11T18:15:00Z","v":856,"vw":12.075357},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-09-11T18:30:00Z","v":106,"vw":12.09},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-11T18:45:00Z","v":100,"vw":12.09},{"c":12.1,"h":12.1,"l":12.095,"n":19,"o":12.095,"t":"2026-09-11T19:00:00Z","v":10181,"vw":12.099765},{"c":12.11,"h":12.11,"l":12.11,"n":6,"o":12.11,"t":"2026-09-11T19:30:00Z","v":2983,"vw":12.11},{"c":12.13,"h":12.13,"l":12.07,"n":29,"o":12.12,"t":"2026-09-11T19:45:00Z","v":5965,"vw":12.121059},{"c":12.105,"h":12.12,"l":12.07,"n":34,"o":12.07,"t":"2026-09-14T13:30:00Z","v":1594,"vw":12.0783},{"c":12.1991,"h":12.1991,"l":12.1476,"n":13,"o":12.1476,"t":"2026-09-14T13:45:00Z","v":1503,"vw":12.185164},{"c":12.2067,"h":12.21,"l":12.2,"n":13,"o":12.2,"t":"2026-09-14T14:00:00Z","v":1065,"vw":12.20418},{"c":12.14,"h":12.19,"l":12.14,"n":18,"o":12.18,"t":"2026-09-14T14:15:00Z","v":3592,"vw":12.177393},{"c":12.1775,"h":12.1775,"l":12.16,"n":5,"o":12.17,"t":"2026-09-14T14:30:00Z","v":882,"vw":12.165108},{"c":12.19,"h":12.19,"l":12.16,"n":19,"o":12.17,"t":"2026-09-14T14:45:00Z","v":4401,"vw":12.166753},{"c":12.2309,"h":12.2309,"l":12.19,"n":15,"o":12.19,"t":"2026-09-14T15:00:00Z","v":3301,"vw":12.199634},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-09-14T15:15:00Z","v":554,"vw":12.23},{"c":12.2699,"h":12.27,"l":12.23,"n":17,"o":12.23,"t":"2026-09-14T15:30:00Z","v":12912,"vw":12.268721},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-09-14T15:45:00Z","v":107,"vw":12.27},{"c":12.26,"h":12.26,"l":12.25,"n":4,"o":12.25,"t":"2026-09-14T16:00:00Z","v":301,"vw":12.253333},{"c":12.27,"h":12.27,"l":12.27,"n":5,"o":12.27,"t":"2026-09-14T16:15:00Z","v":104,"vw":12.27},{"c":12.285,"h":12.285,"l":12.285,"n":2,"o":12.285,"t":"2026-09-14T16:30:00Z","v":116,"vw":12.285},{"c":12.31,"h":12.31,"l":12.3,"n":9,"o":12.3,"t":"2026-09-14T16:45:00Z","v":439,"vw":12.307555},{"c":12.3193,"h":12.3193,"l":12.3193,"n":2,"o":12.3193,"t":"2026-09-14T17:00:00Z","v":101,"vw":12.3193},{"c":12.33,"h":12.33,"l":12.3211,"n":9,"o":12.33,"t":"2026-09-14T17:15:00Z","v":1222,"vw":12.326292},{"c":12.34,"h":12.34,"l":12.33,"n":7,"o":12.34,"t":"2026-09-14T17:30:00Z","v":2752,"vw":12.332717},{"c":12.34,"h":12.3493,"l":12.34,"n":18,"o":12.34,"t":"2026-09-14T17:45:00Z","v":1886,"vw":12.342847},{"c":12.325,"h":12.325,"l":12.325,"n":3,"o":12.325,"t":"2026-09-14T18:00:00Z","v":498,"vw":12.325},{"c":12.315,"h":12.3299,"l":12.3,"n":11,"o":12.3299,"t":"2026-09-14T18:15:00Z","v":5662,"vw":12.312856},{"c":12.3,"h":12.31,"l":12.3,"n":7,"o":12.31,"t":"2026-09-14T18:30:00Z","v":1196,"vw":12.306426},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-09-14T18:45:00Z","v":100,"vw":12.29},{"c":12.285,"h":12.285,"l":12.285,"n":2,"o":12.285,"t":"2026-09-14T19:00:00Z","v":802,"vw":12.285},{"c":12.2897,"h":12.2897,"l":12.2897,"n":1,"o":12.2897,"t":"2026-09-14T19:15:00Z","v":100,"vw":12.2897},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-09-14T19:45:00Z","v":101,"vw":12.27},{"c":12.26,"h":12.26,"l":12.26,"n":5,"o":12.26,"t":"2026-09-14T20:00:00Z","v":214,"vw":12.26},{"c":12.26,"h":12.26,"l":12.16,"n":13,"o":12.16,"t":"2026-09-15T13:30:00Z","v":523,"vw":12.183095},{"c":12.205,"h":12.205,"l":12.205,"n":2,"o":12.205,"t":"2026-09-15T13:45:00Z","v":102,"vw":12.205},{"c":12.15,"h":12.15,"l":12.15,"n":6,"o":12.15,"t":"2026-09-15T14:15:00Z","v":404,"vw":12.15},{"c":12.15677,"h":12.15677,"l":12.14,"n":22,"o":12.15,"t":"2026-09-15T14:30:00Z","v":29394,"vw":12.141675},{"c":12.189,"h":12.189,"l":12.189,"n":2,"o":12.189,"t":"2026-09-15T15:00:00Z","v":101,"vw":12.189},{"c":12.185,"h":12.2,"l":12.18,"n":7,"o":12.2,"t":"2026-09-15T15:15:00Z","v":1289,"vw":12.19182},{"c":12.165,"h":12.165,"l":12.165,"n":3,"o":12.165,"t":"2026-09-15T15:45:00Z","v":153,"vw":12.165},{"c":12.17,"h":12.19,"l":12.17,"n":5,"o":12.19,"t":"2026-09-15T16:00:00Z","v":803,"vw":12.185},{"c":12.175,"h":12.175,"l":12.175,"n":1,"o":12.175,"t":"2026-09-15T16:15:00Z","v":450,"vw":12.175},{"c":12.1949,"h":12.1949,"l":12.19,"n":3,"o":12.19,"t":"2026-09-15T16:30:00Z","v":910,"vw":12.192737},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-09-15T17:00:00Z","v":100,"vw":12.18},{"c":12.17,"h":12.17,"l":12.17,"n":4,"o":12.17,"t":"2026-09-15T17:15:00Z","v":352,"vw":12.17},{"c":12.165,"h":12.165,"l":12.1601,"n":2,"o":12.1601,"t":"2026-09-15T17:30:00Z","v":800,"vw":12.16255},{"c":12.16,"h":12.16,"l":12.16,"n":12,"o":12.16,"t":"2026-09-15T17:45:00Z","v":179,"vw":12.16},{"c":12.1463,"h":12.1463,"l":12.14,"n":5,"o":12.14,"t":"2026-09-15T18:00:00Z","v":1258,"vw":12.140942},{"c":12.145,"h":12.145,"l":12.145,"n":2,"o":12.145,"t":"2026-09-15T18:30:00Z","v":292,"vw":12.145},{"c":12.13,"h":12.135,"l":12.13,"n":4,"o":12.135,"t":"2026-09-15T18:45:00Z","v":2342,"vw":12.133505},{"c":12.1261,"h":12.1261,"l":12.1261,"n":1,"o":12.1261,"t":"2026-09-15T19:00:00Z","v":100,"vw":12.1261},{"c":12.105,"h":12.105,"l":12.105,"n":6,"o":12.105,"t":"2026-09-15T19:30:00Z","v":410,"vw":12.105},{"c":12.14,"h":12.14,"l":12.13,"n":9,"o":12.13,"t":"2026-09-15T19:45:00Z","v":3231,"vw":12.135244},{"c":12.15,"h":12.15,"l":12.15,"n":5,"o":12.15,"t":"2026-09-15T20:00:00Z","v":43761,"vw":12.15},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-16T08:30:00Z","v":196,"vw":12},{"c":12.07,"h":12.1,"l":12.035,"n":29,"o":12.05,"t":"2026-09-16T13:30:00Z","v":5108,"vw":12.055207},{"c":12.0801,"h":12.0801,"l":12.061,"n":7,"o":12.061,"t":"2026-09-16T13:45:00Z","v":604,"vw":12.074111},{"c":12.06,"h":12.075,"l":12.06,"n":6,"o":12.075,"t":"2026-09-16T14:00:00Z","v":713,"vw":12.070714},{"c":12.055,"h":12.06,"l":12.055,"n":3,"o":12.06,"t":"2026-09-16T14:15:00Z","v":300,"vw":12.058333},{"c":12.06,"h":12.0601,"l":12.06,"n":10,"o":12.06,"t":"2026-09-16T14:30:00Z","v":1415,"vw":12.06005},{"c":12.05,"h":12.06,"l":12.04,"n":13,"o":12.06,"t":"2026-09-16T14:45:00Z","v":1110,"vw":12.049086},{"c":12.07,"h":12.0894,"l":12.07,"n":3,"o":12.0894,"t":"2026-09-16T15:30:00Z","v":365,"vw":12.083857},{"c":12.0801,"h":12.0801,"l":12.08,"n":5,"o":12.08,"t":"2026-09-16T15:45:00Z","v":297,"vw":12.08005},{"c":12.08,"h":12.08,"l":12.08,"n":5,"o":12.08,"t":"2026-09-16T16:00:00Z","v":127,"vw":12.08},{"c":12.0701,"h":12.0701,"l":12.07,"n":11,"o":12.07,"t":"2026-09-16T16:15:00Z","v":249,"vw":12.07005},{"c":12.0673,"h":12.07,"l":12.05,"n":36,"o":12.07,"t":"2026-09-16T16:30:00Z","v":21122,"vw":12.065039},{"c":12.05,"h":12.08,"l":12.05,"n":3,"o":12.08,"t":"2026-09-16T16:45:00Z","v":310,"vw":12.060645},{"c":12.08,"h":12.08,"l":12.055,"n":6,"o":12.055,"t":"2026-09-16T17:00:00Z","v":1985,"vw":12.06814},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-16T17:15:00Z","v":200,"vw":12.06},{"c":12.042,"h":12.06,"l":12.042,"n":15,"o":12.06,"t":"2026-09-16T18:00:00Z","v":4360,"vw":12.04948},{"c":12.055,"h":12.055,"l":12.055,"n":3,"o":12.055,"t":"2026-09-16T18:15:00Z","v":251,"vw":12.055},{"c":12.05,"h":12.05,"l":12.02,"n":14,"o":12.03,"t":"2026-09-16T18:30:00Z","v":583,"vw":12.03},{"c":12,"h":12,"l":12,"n":23,"o":12,"t":"2026-09-16T19:00:00Z","v":2521,"vw":12},{"c":11.93,"h":11.98,"l":11.93,"n":24,"o":11.98,"t":"2026-09-16T19:15:00Z","v":2370,"vw":11.952255},{"c":11.96,"h":11.9899,"l":11.94,"n":7,"o":11.94,"t":"2026-09-16T19:30:00Z","v":844,"vw":11.957995},{"c":11.98,"h":12,"l":11.97,"n":17,"o":11.98,"t":"2026-09-16T19:45:00Z","v":4371,"vw":11.981905},{"c":11.98,"h":11.98,"l":11.98,"n":6,"o":11.98,"t":"2026-09-16T20:00:00Z","v":426,"vw":11.98},{"c":12.2,"h":12.2,"l":12.11,"n":17,"o":12.11,"t":"2026-09-16T23:30:00Z","v":1329,"vw":12.192443},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-09-16T23:45:00Z","v":104,"vw":12.07},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-09-17T08:00:00Z","v":222,"vw":11.95},{"c":12.05,"h":12.05,"l":12.05,"n":5,"o":12.05,"t":"2026-09-17T13:15:00Z","v":115,"vw":12.05},{"c":12.03,"h":12.1,"l":12,"n":21,"o":12.1,"t":"2026-09-17T13:30:00Z","v":1409,"vw":12.052315},{"c":12.08,"h":12.08,"l":12.0656,"n":9,"o":12.0656,"t":"2026-09-17T14:00:00Z","v":668,"vw":12.075803},{"c":12.09,"h":12.099,"l":12.06,"n":7,"o":12.06,"t":"2026-09-17T14:15:00Z","v":3145,"vw":12.062367},{"c":12.1,"h":12.12,"l":12.1,"n":8,"o":12.11,"t":"2026-09-17T14:30:00Z","v":1298,"vw":12.108226},{"c":12.08,"h":12.08,"l":12.08,"n":3,"o":12.08,"t":"2026-09-17T15:30:00Z","v":1780,"vw":12.08},{"c":12.07,"h":12.07,"l":12.07,"n":5,"o":12.07,"t":"2026-09-17T15:45:00Z","v":210,"vw":12.07},{"c":12.06,"h":12.0617,"l":12.06,"n":2,"o":12.0617,"t":"2026-09-17T16:00:00Z","v":662,"vw":12.061276},{"c":12.055,"h":12.055,"l":12.055,"n":3,"o":12.055,"t":"2026-09-17T16:30:00Z","v":214,"vw":12.055},{"c":12.0572,"h":12.0572,"l":12.0572,"n":2,"o":12.0572,"t":"2026-09-17T16:45:00Z","v":361,"vw":12.0572},{"c":12.0504,"h":12.0504,"l":12.0504,"n":1,"o":12.0504,"t":"2026-09-17T17:00:00Z","v":100,"vw":12.0504},{"c":12.045,"h":12.045,"l":12.045,"n":1,"o":12.045,"t":"2026-09-17T17:15:00Z","v":238,"vw":12.045},{"c":12.0401,"h":12.0401,"l":12.0401,"n":1,"o":12.0401,"t":"2026-09-17T17:30:00Z","v":1146,"vw":12.0401},{"c":12.0401,"h":12.0401,"l":12.0401,"n":1,"o":12.0401,"t":"2026-09-17T18:15:00Z","v":157,"vw":12.0401},{"c":12.04,"h":12.04,"l":12.04,"n":5,"o":12.04,"t":"2026-09-17T18:45:00Z","v":476,"vw":12.04},{"c":12.08,"h":12.08,"l":12.08,"n":6,"o":12.08,"t":"2026-09-17T19:30:00Z","v":291,"vw":12.08},{"c":12.09,"h":12.115,"l":12.09,"n":13,"o":12.1,"t":"2026-09-17T19:45:00Z","v":1033,"vw":12.094375},{"c":12.07,"h":12.07,"l":12.07,"n":5,"o":12.07,"t":"2026-09-17T20:00:00Z","v":440,"vw":12.07},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-09-17T23:30:00Z","v":1600,"vw":11.84},{"c":12.061,"h":12.1,"l":12.061,"n":9,"o":12.1,"t":"2026-09-18T12:00:00Z","v":695,"vw":12.072787},{"c":12.04,"h":12.13,"l":12.04,"n":21,"o":12.13,"t":"2026-09-18T13:30:00Z","v":943,"vw":12.078067},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-09-18T13:45:00Z","v":208,"vw":12.02},{"c":12.02,"h":12.03,"l":12.02,"n":11,"o":12.03,"t":"2026-09-18T14:00:00Z","v":1741,"vw":12.027555},{"c":12.0104,"h":12.0104,"l":11.97,"n":18,"o":12,"t":"2026-09-18T14:15:00Z","v":1984,"vw":11.980449},{"c":11.98,"h":12.0124,"l":11.98,"n":5,"o":12.0124,"t":"2026-09-18T14:30:00Z","v":1182,"vw":12.003382},{"c":11.985,"h":11.985,"l":11.97,"n":7,"o":11.97,"t":"2026-09-18T14:45:00Z","v":502,"vw":11.98125},{"c":12.02,"h":12.02,"l":12.0005,"n":4,"o":12.0005,"t":"2026-09-18T15:15:00Z","v":352,"vw":12.014429},{"c":12.035,"h":12.035,"l":12.035,"n":3,"o":12.035,"t":"2026-09-18T15:45:00Z","v":876,"vw":12.035},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-09-18T16:00:00Z","v":214,"vw":12.04},{"c":12.03,"h":12.03,"l":12.03,"n":8,"o":12.03,"t":"2026-09-18T16:15:00Z","v":1700,"vw":12.03},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-09-18T16:30:00Z","v":200,"vw":12.03},{"c":12.02,"h":12.025,"l":12.02,"n":2,"o":12.025,"t":"2026-09-18T17:00:00Z","v":478,"vw":12.023954},{"c":12.025,"h":12.03,"l":12.02,"n":6,"o":12.03,"t":"2026-09-18T17:15:00Z","v":705,"vw":12.025},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-09-18T17:30:00Z","v":200,"vw":12.02},{"c":12.03,"h":12.0596,"l":12.03,"n":10,"o":12.04,"t":"2026-09-18T17:45:00Z","v":1167,"vw":12.03792},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-09-18T18:00:00Z","v":132,"vw":12.04},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-09-18T18:15:00Z","v":122,"vw":12.05},{"c":12.04,"h":12.05,"l":12.04,"n":6,"o":12.05,"t":"2026-09-18T18:30:00Z","v":721,"vw":12.047037},{"c":12.05,"h":12.0701,"l":12.05,"n":3,"o":12.07,"t":"2026-09-18T18:45:00Z","v":300,"vw":12.063367},{"c":12.075,"h":12.075,"l":12.075,"n":1,"o":12.075,"t":"2026-09-18T19:00:00Z","v":100,"vw":12.075},{"c":12.045,"h":12.045,"l":12.045,"n":1,"o":12.045,"t":"2026-09-18T19:30:00Z","v":100,"vw":12.045},{"c":12,"h":12.01,"l":11.98,"n":73,"o":12.01,"t":"2026-09-18T19:45:00Z","v":6581,"vw":11.992333},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-21T11:45:00Z","v":200,"vw":12.05},{"c":12.0798,"h":12.0798,"l":12.0798,"n":1,"o":12.0798,"t":"2026-09-21T12:15:00Z","v":100,"vw":12.0798},{"c":12.05,"h":12.05,"l":12.05,"n":4,"o":12.05,"t":"2026-09-21T13:15:00Z","v":1018,"vw":12.05},{"c":12.0035,"h":12.0407,"l":12,"n":41,"o":12,"t":"2026-09-21T13:30:00Z","v":7118,"vw":12.005995},{"c":12.06,"h":12.0652,"l":12.01,"n":37,"o":12.03,"t":"2026-09-21T13:45:00Z","v":10577,"vw":12.020833},{"c":12.05,"h":12.08,"l":12.05,"n":8,"o":12.08,"t":"2026-09-21T14:00:00Z","v":931,"vw":12.060193},{"c":12.045,"h":12.045,"l":12.045,"n":1,"o":12.045,"t":"2026-09-21T14:15:00Z","v":1200,"vw":12.045},{"c":12.0228,"h":12.037,"l":12.0228,"n":18,"o":12.025,"t":"2026-09-21T14:30:00Z","v":1048,"vw":12.031794},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-09-21T14:45:00Z","v":501,"vw":12.04},{"c":12.028,"h":12.03,"l":12.0246,"n":6,"o":12.03,"t":"2026-09-21T15:00:00Z","v":424,"vw":12.027664},{"c":12.01,"h":12.02,"l":12.01,"n":13,"o":12.01,"t":"2026-09-21T15:15:00Z","v":684,"vw":12.012595},{"c":12.01,"h":12.01,"l":12,"n":5,"o":12,"t":"2026-09-21T15:30:00Z","v":213,"vw":12.005},{"c":12.0399,"h":12.0399,"l":12.0399,"n":1,"o":12.0399,"t":"2026-09-21T15:45:00Z","v":2000,"vw":12.0399},{"c":12.03,"h":12.045,"l":12.03,"n":10,"o":12.045,"t":"2026-09-21T16:00:00Z","v":1796,"vw":12.034353},{"c":12.0319,"h":12.0319,"l":12.0319,"n":3,"o":12.0319,"t":"2026-09-21T16:15:00Z","v":253,"vw":12.0319},{"c":12.06,"h":12.06,"l":12.05,"n":6,"o":12.05,"t":"2026-09-21T16:30:00Z","v":4082,"vw":12.05875},{"c":12.08,"h":12.08,"l":12.065,"n":5,"o":12.065,"t":"2026-09-21T16:45:00Z","v":307,"vw":12.075},{"c":12.085,"h":12.085,"l":12.08,"n":4,"o":12.08,"t":"2026-09-21T17:00:00Z","v":305,"vw":12.081667},{"c":12.1,"h":12.1,"l":12.1,"n":5,"o":12.1,"t":"2026-09-21T17:15:00Z","v":211,"vw":12.1},{"c":12.125,"h":12.125,"l":12.11,"n":18,"o":12.11,"t":"2026-09-21T17:45:00Z","v":1262,"vw":12.1225},{"c":12.13,"h":12.1301,"l":12.13,"n":4,"o":12.13,"t":"2026-09-21T18:00:00Z","v":600,"vw":12.130025},{"c":12.118,"h":12.118,"l":12.118,"n":1,"o":12.118,"t":"2026-09-21T18:15:00Z","v":200,"vw":12.118},{"c":12.1001,"h":12.12,"l":12.1001,"n":3,"o":12.12,"t":"2026-09-21T18:30:00Z","v":1201,"vw":12.103417},{"c":12.1115,"h":12.12,"l":12.1115,"n":10,"o":12.12,"t":"2026-09-21T18:45:00Z","v":816,"vw":12.114371},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-09-21T19:15:00Z","v":4201,"vw":12.14},{"c":12.15,"h":12.16,"l":12.15,"n":6,"o":12.16,"t":"2026-09-21T19:30:00Z","v":835,"vw":12.158759},{"c":12.185,"h":12.185,"l":12.15,"n":25,"o":12.15,"t":"2026-09-21T19:45:00Z","v":4165,"vw":12.153272},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-21T22:15:00Z","v":1000,"vw":12.2},{"c":12.15,"h":12.2,"l":12.15,"n":6,"o":12.2,"t":"2026-09-22T08:00:00Z","v":493,"vw":12.176872},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-09-22T11:15:00Z","v":250,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-09-22T11:45:00Z","v":121,"vw":12.25},{"c":12.145,"h":12.2904,"l":12.145,"n":16,"o":12.25,"t":"2026-09-22T13:30:00Z","v":3663,"vw":12.249273},{"c":12.12,"h":12.12,"l":12.113,"n":4,"o":12.113,"t":"2026-09-22T13:45:00Z","v":492,"vw":12.118514},{"c":12.153,"h":12.153,"l":12.08,"n":18,"o":12.0936,"t":"2026-09-22T14:00:00Z","v":2010,"vw":12.133161},{"c":12.11,"h":12.15,"l":12.11,"n":12,"o":12.15,"t":"2026-09-22T14:15:00Z","v":3583,"vw":12.123464},{"c":12.11,"h":12.11,"l":12.1099,"n":5,"o":12.1099,"t":"2026-09-22T14:30:00Z","v":241,"vw":12.109957},{"c":12.105,"h":12.105,"l":12.1,"n":2,"o":12.1,"t":"2026-09-22T14:45:00Z","v":330,"vw":12.10303},{"c":12.1,"h":12.1,"l":12.1,"n":9,"o":12.1,"t":"2026-09-22T15:00:00Z","v":375,"vw":12.1},{"c":12.07,"h":12.07,"l":12.06,"n":10,"o":12.06,"t":"2026-09-22T15:15:00Z","v":3295,"vw":12.069155},{"c":12.04,"h":12.075,"l":12.04,"n":17,"o":12.075,"t":"2026-09-22T15:45:00Z","v":771,"vw":12.067778},{"c":12.064,"h":12.0685,"l":12.04,"n":8,"o":12.04,"t":"2026-09-22T16:00:00Z","v":1250,"vw":12.054126},{"c":12.06,"h":12.0622,"l":12.06,"n":3,"o":12.0622,"t":"2026-09-22T16:15:00Z","v":325,"vw":12.061467},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-22T16:45:00Z","v":200,"vw":12.09},{"c":12.1,"h":12.11,"l":12.0801,"n":15,"o":12.0963,"t":"2026-09-22T17:15:00Z","v":7201,"vw":12.092544},{"c":12.095,"h":12.095,"l":12.095,"n":9,"o":12.095,"t":"2026-09-22T17:45:00Z","v":177,"vw":12.095},{"c":12.1,"h":12.1,"l":12.0993,"n":2,"o":12.0993,"t":"2026-09-22T18:00:00Z","v":300,"vw":12.099767},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-09-22T18:15:00Z","v":1029,"vw":12.11},{"c":12.1476,"h":12.1476,"l":12.12,"n":5,"o":12.12,"t":"2026-09-22T18:45:00Z","v":272,"vw":12.130455},{"c":12.1201,"h":12.121,"l":12.12,"n":13,"o":12.12,"t":"2026-09-22T19:00:00Z","v":17898,"vw":12.120087},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-22T19:15:00Z","v":100,"vw":12.13},{"c":12.12,"h":12.13,"l":12.11,"n":47,"o":12.13,"t":"2026-09-22T19:45:00Z","v":5971,"vw":12.123546},{"c":12.18,"h":12.18,"l":12.18,"n":4,"o":12.18,"t":"2026-09-22T22:00:00Z","v":333,"vw":12.18},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-09-22T23:15:00Z","v":105,"vw":12.31},{"c":12.1414,"h":12.1414,"l":12.1414,"n":1,"o":12.1414,"t":"2026-09-23T11:00:00Z","v":100,"vw":12.1414},{"c":12.28,"h":12.28,"l":12.14,"n":25,"o":12.14,"t":"2026-09-23T13:30:00Z","v":2377,"vw":12.201878},{"c":12.205,"h":12.22,"l":12.205,"n":5,"o":12.22,"t":"2026-09-23T13:45:00Z","v":205,"vw":12.2125},{"c":12.13,"h":12.185,"l":12.13,"n":12,"o":12.185,"t":"2026-09-23T14:00:00Z","v":1994,"vw":12.15283},{"c":12.115,"h":12.1399,"l":12.1,"n":12,"o":12.1,"t":"2026-09-23T14:15:00Z","v":4295,"vw":12.114705},{"c":12.1086,"h":12.1086,"l":12.1086,"n":1,"o":12.1086,"t":"2026-09-23T14:30:00Z","v":415,"vw":12.1086},{"c":12.13,"h":12.13,"l":12.125,"n":2,"o":12.125,"t":"2026-09-23T14:45:00Z","v":600,"vw":12.128333},{"c":12.13,"h":12.13,"l":12.13,"n":6,"o":12.13,"t":"2026-09-23T15:00:00Z","v":400,"vw":12.13},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-23T15:15:00Z","v":200,"vw":12.13},{"c":12.1139,"h":12.125,"l":12.1139,"n":14,"o":12.125,"t":"2026-09-23T15:30:00Z","v":3111,"vw":12.117839},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-09-23T15:45:00Z","v":363,"vw":12.11},{"c":12.121,"h":12.14,"l":12.121,"n":4,"o":12.14,"t":"2026-09-23T16:15:00Z","v":4300,"vw":12.138674},{"c":12.1399,"h":12.1399,"l":12.12,"n":3,"o":12.12,"t":"2026-09-23T16:30:00Z","v":1107,"vw":12.138091},{"c":12.1318,"h":12.1318,"l":12.1318,"n":1,"o":12.1318,"t":"2026-09-23T17:15:00Z","v":1000,"vw":12.1318},{"c":12.145,"h":12.145,"l":12.145,"n":2,"o":12.145,"t":"2026-09-23T18:00:00Z","v":206,"vw":12.145},{"c":12.15,"h":12.15,"l":12.145,"n":10,"o":12.145,"t":"2026-09-23T18:15:00Z","v":4864,"vw":12.147083},{"c":12.1683,"h":12.169,"l":12.1499,"n":11,"o":12.15,"t":"2026-09-23T18:30:00Z","v":4511,"vw":12.164277},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-09-23T18:45:00Z","v":100,"vw":12.17},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-09-23T19:15:00Z","v":112,"vw":12.14},{"c":12.14,"h":12.1448,"l":12.14,"n":7,"o":12.1448,"t":"2026-09-23T19:30:00Z","v":3717,"vw":12.142073},{"c":12.17,"h":12.18,"l":12.1361,"n":14,"o":12.1361,"t":"2026-09-23T19:45:00Z","v":1429,"vw":12.154935},{"c":12.17,"h":12.17,"l":12.17,"n":3,"o":12.17,"t":"2026-09-23T20:00:00Z","v":184,"vw":12.17},{"c":12,"h":12,"l":11.98,"n":27,"o":11.98,"t":"2026-09-24T13:30:00Z","v":2837,"vw":11.988742},{"c":11.98,"h":11.98,"l":11.96,"n":5,"o":11.96,"t":"2026-09-24T13:45:00Z","v":255,"vw":11.96905},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-09-24T14:00:00Z","v":100,"vw":11.99},{"c":12.015,"h":12.015,"l":11.9999,"n":4,"o":11.9999,"t":"2026-09-24T14:15:00Z","v":940,"vw":12.002122},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-24T14:30:00Z","v":105,"vw":12},{"c":12.015,"h":12.015,"l":12.015,"n":1,"o":12.015,"t":"2026-09-24T14:45:00Z","v":750,"vw":12.015},{"c":12,"h":12.02,"l":12,"n":10,"o":12.0199,"t":"2026-09-24T15:00:00Z","v":1292,"vw":12.004395},{"c":12.02,"h":12.04,"l":12.02,"n":4,"o":12.025,"t":"2026-09-24T15:15:00Z","v":550,"vw":12.030887},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-09-24T15:30:00Z","v":1557,"vw":12.02},{"c":12.0346,"h":12.0346,"l":12.0346,"n":1,"o":12.0346,"t":"2026-09-24T16:00:00Z","v":153,"vw":12.0346},{"c":12.03,"h":12.04,"l":12.022,"n":3,"o":12.022,"t":"2026-09-24T16:30:00Z","v":994,"vw":12.031187},{"c":12.0406,"h":12.0406,"l":12.0406,"n":1,"o":12.0406,"t":"2026-09-24T17:15:00Z","v":821,"vw":12.0406},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-09-24T17:30:00Z","v":313,"vw":12.04},{"c":12.06,"h":12.0611,"l":12.06,"n":4,"o":12.0611,"t":"2026-09-24T18:15:00Z","v":1001,"vw":12.06022},{"c":12.052,"h":12.052,"l":12.052,"n":1,"o":12.052,"t":"2026-09-24T18:30:00Z","v":300,"vw":12.052},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-09-24T19:15:00Z","v":102,"vw":12.08},{"c":12.085,"h":12.1,"l":12.06,"n":8,"o":12.06,"t":"2026-09-24T19:45:00Z","v":2253,"vw":12.089661},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-09-24T20:00:00Z","v":165,"vw":12.1},{"c":12.058,"h":12.058,"l":12.05,"n":4,"o":12.05,"t":"2026-09-25T12:45:00Z","v":1500,"vw":12.054},{"c":12.28,"h":12.29,"l":12.14,"n":38,"o":12.14,"t":"2026-09-25T13:30:00Z","v":3480,"vw":12.254004},{"c":12.35,"h":12.35,"l":12.29,"n":16,"o":12.29,"t":"2026-09-25T13:45:00Z","v":2269,"vw":12.323138},{"c":12.23,"h":12.33,"l":12.21,"n":31,"o":12.33,"t":"2026-09-25T14:00:00Z","v":16335,"vw":12.23047},{"c":12.255,"h":12.255,"l":12.255,"n":2,"o":12.255,"t":"2026-09-25T14:15:00Z","v":1002,"vw":12.255},{"c":12.2859,"h":12.29,"l":12.28,"n":6,"o":12.29,"t":"2026-09-25T14:30:00Z","v":8276,"vw":12.283614},{"c":12.32,"h":12.33,"l":12.28,"n":29,"o":12.29,"t":"2026-09-25T14:45:00Z","v":7306,"vw":12.311678},{"c":12.3,"h":12.33,"l":12.3,"n":11,"o":12.3101,"t":"2026-09-25T15:00:00Z","v":4607,"vw":12.311795},{"c":12.3099,"h":12.3099,"l":12.285,"n":16,"o":12.285,"t":"2026-09-25T15:15:00Z","v":11039,"vw":12.292901},{"c":12.29,"h":12.3,"l":12.29,"n":9,"o":12.3,"t":"2026-09-25T15:30:00Z","v":1078,"vw":12.295314},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-25T15:45:00Z","v":350,"vw":12.28},{"c":12.31,"h":12.33,"l":12.31,"n":13,"o":12.32,"t":"2026-09-25T16:00:00Z","v":3992,"vw":12.329227},{"c":12.31,"h":12.31,"l":12.2908,"n":3,"o":12.3,"t":"2026-09-25T16:15:00Z","v":900,"vw":12.303511},{"c":12.32,"h":12.34,"l":12.32,"n":22,"o":12.33,"t":"2026-09-25T16:30:00Z","v":3191,"vw":12.33723},{"c":12.395,"h":12.395,"l":12.3401,"n":9,"o":12.35,"t":"2026-09-25T16:45:00Z","v":1074,"vw":12.36255},{"c":12.3799,"h":12.3799,"l":12.3799,"n":2,"o":12.3799,"t":"2026-09-25T17:00:00Z","v":105,"vw":12.3799},{"c":12.36,"h":12.36,"l":12.35,"n":5,"o":12.35,"t":"2026-09-25T17:15:00Z","v":324,"vw":12.353333},{"c":12.3303,"h":12.3307,"l":12.3303,"n":3,"o":12.3307,"t":"2026-09-25T17:30:00Z","v":401,"vw":12.3305},{"c":12.36,"h":12.36,"l":12.34,"n":13,"o":12.34,"t":"2026-09-25T17:45:00Z","v":2845,"vw":12.345759},{"c":12.36,"h":12.36,"l":12.36,"n":5,"o":12.36,"t":"2026-09-25T18:00:00Z","v":437,"vw":12.36},{"c":12.385,"h":12.39,"l":12.38,"n":7,"o":12.38,"t":"2026-09-25T18:15:00Z","v":505,"vw":12.386203},{"c":12.38,"h":12.38,"l":12.38,"n":2,"o":12.38,"t":"2026-09-25T18:30:00Z","v":208,"vw":12.38},{"c":12.36,"h":12.36,"l":12.36,"n":2,"o":12.36,"t":"2026-09-25T18:45:00Z","v":401,"vw":12.36},{"c":12.34,"h":12.35,"l":12.34,"n":11,"o":12.35,"t":"2026-09-25T19:00:00Z","v":798,"vw":12.342722},{"c":12.335,"h":12.35,"l":12.32,"n":32,"o":12.34,"t":"2026-09-25T19:15:00Z","v":3292,"vw":12.334255},{"c":12.34,"h":12.35,"l":12.3201,"n":25,"o":12.33,"t":"2026-09-25T19:30:00Z","v":6428,"vw":12.333884},{"c":12.34,"h":12.35,"l":12.31,"n":35,"o":12.34,"t":"2026-09-25T19:45:00Z","v":4776,"vw":12.338379},{"c":12.34,"h":12.34,"l":12.34,"n":5,"o":12.34,"t":"2026-09-25T20:00:00Z","v":112,"vw":12.34},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-09-25T20:30:00Z","v":1000,"vw":12.36},{"c":12.26,"h":12.26,"l":12.26,"n":3,"o":12.26,"t":"2026-09-28T12:00:00Z","v":1000,"vw":12.26},{"c":12.18,"h":12.18,"l":12.18,"n":4,"o":12.18,"t":"2026-09-28T12:30:00Z","v":190,"vw":12.18},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-09-28T13:15:00Z","v":100,"vw":12.14},{"c":12.091,"h":12.16,"l":12.081,"n":35,"o":12.16,"t":"2026-09-28T13:30:00Z","v":5484,"vw":12.109674},{"c":12.161,"h":12.161,"l":12.11,"n":13,"o":12.11,"t":"2026-09-28T13:45:00Z","v":1574,"vw":12.146573},{"c":12.2,"h":12.21,"l":12.19,"n":11,"o":12.2,"t":"2026-09-28T14:00:00Z","v":1920,"vw":12.201607},{"c":12.1821,"h":12.1821,"l":12.1821,"n":4,"o":12.1821,"t":"2026-09-28T14:15:00Z","v":145,"vw":12.1821},{"c":12.15,"h":12.18,"l":12.15,"n":7,"o":12.18,"t":"2026-09-28T14:30:00Z","v":1701,"vw":12.164301},{"c":12.14,"h":12.15,"l":12.135,"n":9,"o":12.15,"t":"2026-09-28T14:45:00Z","v":1419,"vw":12.146329},{"c":12.212,"h":12.215,"l":12.212,"n":3,"o":12.215,"t":"2026-09-28T15:00:00Z","v":250,"vw":12.2135},{"c":12.2099,"h":12.2099,"l":12.2099,"n":6,"o":12.2099,"t":"2026-09-28T15:15:00Z","v":205,"vw":12.2099},{"c":12.22,"h":12.22,"l":12.21,"n":4,"o":12.21,"t":"2026-09-28T15:45:00Z","v":1226,"vw":12.21898},{"c":12.235,"h":12.24,"l":12.23,"n":9,"o":12.23,"t":"2026-09-28T16:00:00Z","v":6282,"vw":12.235139},{"c":12.27,"h":12.27,"l":12.25,"n":8,"o":12.25,"t":"2026-09-28T16:15:00Z","v":413,"vw":12.26},{"c":12.2601,"h":12.2601,"l":12.26,"n":9,"o":12.26,"t":"2026-09-28T16:30:00Z","v":1101,"vw":12.26005},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-09-28T17:00:00Z","v":311,"vw":12.26},{"c":12.265,"h":12.265,"l":12.265,"n":1,"o":12.265,"t":"2026-09-28T17:45:00Z","v":200,"vw":12.265},{"c":12.26,"h":12.26,"l":12.26,"n":8,"o":12.26,"t":"2026-09-28T18:00:00Z","v":1033,"vw":12.26},{"c":12.2402,"h":12.245,"l":12.24,"n":3,"o":12.245,"t":"2026-09-28T18:30:00Z","v":10100,"vw":12.240149},{"c":12.23,"h":12.245,"l":12.23,"n":3,"o":12.245,"t":"2026-09-28T19:00:00Z","v":1451,"vw":12.233621},{"c":12.225,"h":12.225,"l":12.22,"n":13,"o":12.22,"t":"2026-09-28T19:15:00Z","v":5269,"vw":12.224902},{"c":12.2,"h":12.2078,"l":12.2,"n":12,"o":12.2,"t":"2026-09-28T19:45:00Z","v":3521,"vw":12.200688},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-09-28T20:00:00Z","v":249,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-28T20:15:00Z","v":360,"vw":12.2},{"c":12.161,"h":12.161,"l":12.161,"n":2,"o":12.161,"t":"2026-09-29T13:15:00Z","v":200,"vw":12.161},{"c":12.1,"h":12.18,"l":12.09,"n":18,"o":12.18,"t":"2026-09-29T13:30:00Z","v":2105,"vw":12.12729},{"c":12.0972,"h":12.1005,"l":12.0906,"n":10,"o":12.1,"t":"2026-09-29T13:45:00Z","v":3467,"vw":12.099384},{"c":12.0949,"h":12.1,"l":12.0949,"n":8,"o":12.1,"t":"2026-09-29T14:00:00Z","v":542,"vw":12.097519},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-09-29T14:15:00Z","v":105,"vw":12.2},{"c":12.29,"h":12.29,"l":12.25,"n":3,"o":12.25,"t":"2026-09-29T14:30:00Z","v":363,"vw":12.270716},{"c":12.21,"h":12.21,"l":12.21,"n":3,"o":12.21,"t":"2026-09-29T15:00:00Z","v":173,"vw":12.21},{"c":12.1901,"h":12.1901,"l":12.1901,"n":3,"o":12.1901,"t":"2026-09-29T15:15:00Z","v":501,"vw":12.1901},{"c":12.195,"h":12.195,"l":12.19,"n":22,"o":12.19,"t":"2026-09-29T16:00:00Z","v":18630,"vw":12.190824},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-29T16:15:00Z","v":213,"vw":12.2},{"c":12.205,"h":12.205,"l":12.16,"n":4,"o":12.17,"t":"2026-09-29T16:45:00Z","v":2104,"vw":12.162619},{"c":12.15,"h":12.15,"l":12.15,"n":10,"o":12.15,"t":"2026-09-29T17:00:00Z","v":633,"vw":12.15},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-29T17:15:00Z","v":100,"vw":12.13},{"c":12.1301,"h":12.15,"l":12.1301,"n":5,"o":12.15,"t":"2026-09-29T17:30:00Z","v":204,"vw":12.14},{"c":12.1301,"h":12.1301,"l":12.13,"n":8,"o":12.13,"t":"2026-09-29T17:45:00Z","v":722,"vw":12.130018},{"c":12.1351,"h":12.14,"l":12.1351,"n":4,"o":12.14,"t":"2026-09-29T18:00:00Z","v":400,"vw":12.1386},{"c":12.145,"h":12.145,"l":12.145,"n":1,"o":12.145,"t":"2026-09-29T18:15:00Z","v":400,"vw":12.145},{"c":12.24,"h":12.25,"l":12.22,"n":8,"o":12.2452,"t":"2026-09-29T18:45:00Z","v":1108,"vw":12.2394},{"c":12.24,"h":12.258,"l":12.221,"n":8,"o":12.221,"t":"2026-09-29T19:15:00Z","v":987,"vw":12.236562},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-09-29T19:30:00Z","v":305,"vw":12.24},{"c":12.18,"h":12.225,"l":12.18,"n":15,"o":12.22,"t":"2026-09-29T19:45:00Z","v":1153,"vw":12.212288},{"c":12.17,"h":12.17,"l":12.17,"n":5,"o":12.17,"t":"2026-09-29T20:00:00Z","v":238,"vw":12.17},{"c":12.335,"h":12.335,"l":12.22,"n":19,"o":12.22,"t":"2026-09-30T13:30:00Z","v":2891,"vw":12.283885},{"c":12.33,"h":12.33,"l":12.32,"n":2,"o":12.32,"t":"2026-09-30T13:45:00Z","v":1100,"vw":12.329091},{"c":12.4,"h":12.4,"l":12.35,"n":14,"o":12.35,"t":"2026-09-30T14:00:00Z","v":945,"vw":12.386725},{"c":12.4,"h":12.4,"l":12.38,"n":20,"o":12.3867,"t":"2026-09-30T14:15:00Z","v":2126,"vw":12.39545},{"c":12.3999,"h":12.4,"l":12.37,"n":9,"o":12.38,"t":"2026-09-30T14:45:00Z","v":1741,"vw":12.384112},{"c":12.38,"h":12.385,"l":12.38,"n":5,"o":12.385,"t":"2026-09-30T15:00:00Z","v":1301,"vw":12.384615},{"c":12.395,"h":12.4,"l":12.3899,"n":19,"o":12.39,"t":"2026-09-30T15:15:00Z","v":2113,"vw":12.394134},{"c":12.4089,"h":12.4089,"l":12.4,"n":5,"o":12.4024,"t":"2026-09-30T15:30:00Z","v":1230,"vw":12.401295},{"c":12.4,"h":12.41,"l":12.4,"n":15,"o":12.408,"t":"2026-09-30T15:45:00Z","v":1057,"vw":12.402613},{"c":12.3883,"h":12.4,"l":12.38,"n":7,"o":12.4,"t":"2026-09-30T16:00:00Z","v":4950,"vw":12.385037},{"c":12.4,"h":12.4,"l":12.39,"n":4,"o":12.39,"t":"2026-09-30T16:15:00Z","v":1101,"vw":12.390909},{"c":12.39,"h":12.39,"l":12.38,"n":2,"o":12.38,"t":"2026-09-30T16:30:00Z","v":1100,"vw":12.389091},{"c":12.38,"h":12.38,"l":12.38,"n":9,"o":12.38,"t":"2026-09-30T17:00:00Z","v":981,"vw":12.38},{"c":12.37,"h":12.385,"l":12.37,"n":3,"o":12.385,"t":"2026-09-30T17:15:00Z","v":727,"vw":12.382857},{"c":12.4,"h":12.4,"l":12.4,"n":3,"o":12.4,"t":"2026-09-30T17:45:00Z","v":401,"vw":12.4},{"c":12.39,"h":12.391,"l":12.3895,"n":4,"o":12.3895,"t":"2026-09-30T18:00:00Z","v":3020,"vw":12.389983},{"c":12.395,"h":12.395,"l":12.3903,"n":8,"o":12.3903,"t":"2026-09-30T18:15:00Z","v":505,"vw":12.393825},{"c":12.395,"h":12.395,"l":12.38,"n":6,"o":12.39,"t":"2026-09-30T18:30:00Z","v":1474,"vw":12.387391},{"c":12.3899,"h":12.3899,"l":12.35,"n":2,"o":12.35,"t":"2026-09-30T19:15:00Z","v":600,"vw":12.38325},{"c":12.365,"h":12.375,"l":12.3644,"n":13,"o":12.375,"t":"2026-09-30T19:30:00Z","v":2754,"vw":12.367074},{"c":12.2909,"h":12.36,"l":12.281,"n":19,"o":12.36,"t":"2026-09-30T19:45:00Z","v":1623,"vw":12.316543},{"c":12.1058,"h":12.32,"l":12.1058,"n":5,"o":12.32,"t":"2026-09-30T20:00:00Z","v":7173,"vw":12.110908},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-09-30T20:15:00Z","v":3002,"vw":12.25},{"c":12.38,"h":12.38,"l":12.38,"n":2,"o":12.38,"t":"2026-09-30T22:30:00Z","v":2500,"vw":12.38},{"c":12.3612,"h":12.3612,"l":12.3612,"n":2,"o":12.3612,"t":"2026-10-01T13:30:00Z","v":104,"vw":12.3612},{"c":12.33,"h":12.3502,"l":12.325,"n":5,"o":12.3301,"t":"2026-10-01T13:45:00Z","v":2705,"vw":12.335804},{"c":12.3304,"h":12.3304,"l":12.31,"n":12,"o":12.33,"t":"2026-10-01T14:00:00Z","v":1822,"vw":12.315722},{"c":12.31,"h":12.31,"l":12.31,"n":3,"o":12.31,"t":"2026-10-01T14:15:00Z","v":102,"vw":12.31},{"c":12.306,"h":12.32,"l":12.306,"n":7,"o":12.32,"t":"2026-10-01T14:30:00Z","v":2307,"vw":12.309358},{"c":12.27,"h":12.3,"l":12.27,"n":32,"o":12.3,"t":"2026-10-01T14:45:00Z","v":6653,"vw":12.291811},{"c":12.261,"h":12.28,"l":12.261,"n":7,"o":12.28,"t":"2026-10-01T15:00:00Z","v":787,"vw":12.268196},{"c":12.2739,"h":12.285,"l":12.2739,"n":8,"o":12.28,"t":"2026-10-01T15:15:00Z","v":2103,"vw":12.280738},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-01T15:30:00Z","v":150,"vw":12.27},{"c":12.2699,"h":12.27,"l":12.2699,"n":4,"o":12.27,"t":"2026-10-01T15:45:00Z","v":2456,"vw":12.269919},{"c":12.2861,"h":12.2861,"l":12.27,"n":7,"o":12.27,"t":"2026-10-01T16:00:00Z","v":4761,"vw":12.270388},{"c":12.2839,"h":12.2839,"l":12.28,"n":2,"o":12.28,"t":"2026-10-01T16:30:00Z","v":2370,"vw":12.280165},{"c":12.25,"h":12.27,"l":12.25,"n":8,"o":12.27,"t":"2026-10-01T16:45:00Z","v":650,"vw":12.26657},{"c":12.287,"h":12.287,"l":12.2603,"n":10,"o":12.2603,"t":"2026-10-01T17:00:00Z","v":1955,"vw":12.274792},{"c":12.3,"h":12.3,"l":12.3,"n":6,"o":12.3,"t":"2026-10-01T17:15:00Z","v":1770,"vw":12.3},{"c":12.3164,"h":12.32,"l":12.3003,"n":8,"o":12.3003,"t":"2026-10-01T17:30:00Z","v":1679,"vw":12.314868},{"c":12.3,"h":12.3203,"l":12.3,"n":17,"o":12.3203,"t":"2026-10-01T17:45:00Z","v":4196,"vw":12.307142},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-01T18:15:00Z","v":815,"vw":12.3},{"c":12.32,"h":12.32,"l":12.31,"n":18,"o":12.315,"t":"2026-10-01T18:45:00Z","v":2474,"vw":12.314698},{"c":12.31,"h":12.31,"l":12.305,"n":6,"o":12.305,"t":"2026-10-01T19:00:00Z","v":578,"vw":12.306},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-01T19:15:00Z","v":100,"vw":12.31},{"c":12.31,"h":12.315,"l":12.31,"n":14,"o":12.315,"t":"2026-10-01T19:30:00Z","v":1338,"vw":12.311925},{"c":12.27,"h":12.29,"l":12.24,"n":23,"o":12.29,"t":"2026-10-01T19:45:00Z","v":8633,"vw":12.264234},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-02T09:15:00Z","v":146,"vw":12.29},{"c":12.36,"h":12.42,"l":12.35,"n":21,"o":12.4,"t":"2026-10-02T13:30:00Z","v":4012,"vw":12.371455},{"c":12.3305,"h":12.35,"l":12.3305,"n":4,"o":12.35,"t":"2026-10-02T13:45:00Z","v":691,"vw":12.337474},{"c":12.38,"h":12.39,"l":12.36,"n":20,"o":12.36,"t":"2026-10-02T14:00:00Z","v":1945,"vw":12.377858},{"c":12.3899,"h":12.3899,"l":12.36,"n":7,"o":12.36,"t":"2026-10-02T14:15:00Z","v":1425,"vw":12.366977},{"c":12.355,"h":12.36,"l":12.355,"n":10,"o":12.355,"t":"2026-10-02T14:30:00Z","v":3178,"vw":12.35618},{"c":12.36,"h":12.36,"l":12.355,"n":3,"o":12.355,"t":"2026-10-02T14:45:00Z","v":1054,"vw":12.355475},{"c":12.34,"h":12.34,"l":12.34,"n":8,"o":12.34,"t":"2026-10-02T15:00:00Z","v":2600,"vw":12.34},{"c":12.3251,"h":12.33,"l":12.315,"n":50,"o":12.32,"t":"2026-10-02T15:15:00Z","v":7343,"vw":12.320508},{"c":12.3399,"h":12.3399,"l":12.3399,"n":4,"o":12.3399,"t":"2026-10-02T15:30:00Z","v":162,"vw":12.3399},{"c":12.31,"h":12.335,"l":12.31,"n":7,"o":12.335,"t":"2026-10-02T15:45:00Z","v":1139,"vw":12.318317},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-02T16:00:00Z","v":514,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-02T16:30:00Z","v":130,"vw":12.32},{"c":12.32,"h":12.32,"l":12.31,"n":4,"o":12.31,"t":"2026-10-02T16:45:00Z","v":441,"vw":12.312857},{"c":12.3201,"h":12.3201,"l":12.3201,"n":3,"o":12.3201,"t":"2026-10-02T17:15:00Z","v":408,"vw":12.3201},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-02T17:30:00Z","v":1000,"vw":12.32},{"c":12.33,"h":12.33,"l":12.325,"n":7,"o":12.325,"t":"2026-10-02T17:45:00Z","v":426,"vw":12.326981},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-02T18:00:00Z","v":665,"vw":12.32},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-02T18:30:00Z","v":355,"vw":12.33},{"c":12.3223,"h":12.34,"l":12.3223,"n":9,"o":12.34,"t":"2026-10-02T19:00:00Z","v":1860,"vw":12.337563},{"c":12.385,"h":12.4,"l":12.3437,"n":19,"o":12.3437,"t":"2026-10-02T19:45:00Z","v":3032,"vw":12.375844},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-05T11:00:00Z","v":200,"vw":12.39},{"c":12.45,"h":12.45,"l":12.41,"n":34,"o":12.45,"t":"2026-10-05T13:15:00Z","v":3214,"vw":12.438572},{"c":12.6001,"h":12.615,"l":12.38,"n":134,"o":12.38,"t":"2026-10-05T13:30:00Z","v":35390,"vw":12.473641},{"c":12.565,"h":12.616,"l":12.54,"n":24,"o":12.616,"t":"2026-10-05T13:45:00Z","v":2161,"vw":12.565661},{"c":12.54,"h":12.545,"l":12.535,"n":6,"o":12.545,"t":"2026-10-05T14:00:00Z","v":1634,"vw":12.540671},{"c":12.544,"h":12.564,"l":12.53,"n":38,"o":12.53,"t":"2026-10-05T14:15:00Z","v":9696,"vw":12.540764},{"c":12.54,"h":12.56,"l":12.53,"n":6,"o":12.56,"t":"2026-10-05T14:30:00Z","v":1650,"vw":12.547261},{"c":12.5329,"h":12.54,"l":12.5329,"n":11,"o":12.54,"t":"2026-10-05T14:45:00Z","v":1009,"vw":12.53653},{"c":12.5299,"h":12.535,"l":12.5299,"n":10,"o":12.535,"t":"2026-10-05T15:00:00Z","v":2909,"vw":12.5342},{"c":12.54,"h":12.5423,"l":12.53,"n":8,"o":12.53,"t":"2026-10-05T15:15:00Z","v":1527,"vw":12.534434},{"c":12.521,"h":12.548,"l":12.5201,"n":10,"o":12.548,"t":"2026-10-05T15:30:00Z","v":1336,"vw":12.530764},{"c":12.545,"h":12.545,"l":12.5372,"n":8,"o":12.54,"t":"2026-10-05T15:45:00Z","v":2666,"vw":12.543498},{"c":12.51,"h":12.52,"l":12.51,"n":2,"o":12.52,"t":"2026-10-05T16:00:00Z","v":360,"vw":12.517222},{"c":12.5102,"h":12.5128,"l":12.5099,"n":11,"o":12.5099,"t":"2026-10-05T16:15:00Z","v":3263,"vw":12.511725},{"c":12.54,"h":12.54,"l":12.54,"n":3,"o":12.54,"t":"2026-10-05T16:30:00Z","v":345,"vw":12.54},{"c":12.52,"h":12.53,"l":12.52,"n":12,"o":12.53,"t":"2026-10-05T17:00:00Z","v":4320,"vw":12.521957},{"c":12.531,"h":12.531,"l":12.531,"n":1,"o":12.531,"t":"2026-10-05T17:15:00Z","v":2000,"vw":12.531},{"c":12.5199,"h":12.53,"l":12.5199,"n":6,"o":12.52,"t":"2026-10-05T17:30:00Z","v":4946,"vw":12.525219},{"c":12.515,"h":12.5299,"l":12.515,"n":6,"o":12.525,"t":"2026-10-05T17:45:00Z","v":1934,"vw":12.523145},{"c":12.515,"h":12.515,"l":12.515,"n":4,"o":12.515,"t":"2026-10-05T18:00:00Z","v":513,"vw":12.515},{"c":12.525,"h":12.525,"l":12.5198,"n":6,"o":12.5198,"t":"2026-10-05T18:15:00Z","v":1762,"vw":12.524274},{"c":12.53,"h":12.53,"l":12.53,"n":14,"o":12.53,"t":"2026-10-05T18:30:00Z","v":6526,"vw":12.53},{"c":12.56,"h":12.56,"l":12.5595,"n":7,"o":12.5595,"t":"2026-10-05T18:45:00Z","v":589,"vw":12.559706},{"c":12.58,"h":12.58,"l":12.5629,"n":2,"o":12.5629,"t":"2026-10-05T19:00:00Z","v":400,"vw":12.567175},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-05T19:15:00Z","v":130,"vw":12.57},{"c":12.59,"h":12.59,"l":12.59,"n":3,"o":12.59,"t":"2026-10-05T19:30:00Z","v":105,"vw":12.59},{"c":12.54,"h":12.56,"l":12.52,"n":15,"o":12.56,"t":"2026-10-05T19:45:00Z","v":1960,"vw":12.546082},{"c":12.51,"h":12.51,"l":12.51,"n":5,"o":12.51,"t":"2026-10-05T20:00:00Z","v":119,"vw":12.51},{"c":12.38,"h":12.38,"l":12.38,"n":3,"o":12.38,"t":"2026-10-05T23:15:00Z","v":200,"vw":12.38},{"c":12.62,"h":12.62,"l":12.62,"n":16,"o":12.62,"t":"2026-10-06T08:00:00Z","v":16680,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-06T08:15:00Z","v":3322,"vw":12.62},{"c":12.65,"h":12.72,"l":12.6253,"n":108,"o":12.64,"t":"2026-10-06T13:30:00Z","v":47813,"vw":12.677377},{"c":12.67,"h":12.68,"l":12.67,"n":17,"o":12.68,"t":"2026-10-06T13:45:00Z","v":1666,"vw":12.672513},{"c":12.69,"h":12.69,"l":12.65,"n":24,"o":12.69,"t":"2026-10-06T14:00:00Z","v":7831,"vw":12.657303},{"c":12.71,"h":12.715,"l":12.7,"n":13,"o":12.7105,"t":"2026-10-06T14:15:00Z","v":2136,"vw":12.708607},{"c":12.71,"h":12.71,"l":12.67,"n":9,"o":12.69,"t":"2026-10-06T14:30:00Z","v":947,"vw":12.692851},{"c":12.6911,"h":12.71,"l":12.69,"n":22,"o":12.7,"t":"2026-10-06T14:45:00Z","v":4096,"vw":12.701347},{"c":12.7,"h":12.7,"l":12.695,"n":4,"o":12.695,"t":"2026-10-06T15:00:00Z","v":750,"vw":12.696429},{"c":12.665,"h":12.675,"l":12.665,"n":3,"o":12.675,"t":"2026-10-06T15:15:00Z","v":211,"vw":12.669762},{"c":12.675,"h":12.675,"l":12.675,"n":4,"o":12.675,"t":"2026-10-06T15:30:00Z","v":103,"vw":12.675},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-06T15:45:00Z","v":570,"vw":12.66},{"c":12.655,"h":12.655,"l":12.655,"n":1,"o":12.655,"t":"2026-10-06T16:30:00Z","v":110,"vw":12.655},{"c":12.65,"h":12.65,"l":12.65,"n":6,"o":12.65,"t":"2026-10-06T16:45:00Z","v":611,"vw":12.65},{"c":12.645,"h":12.645,"l":12.645,"n":1,"o":12.645,"t":"2026-10-06T17:00:00Z","v":100,"vw":12.645},{"c":12.635,"h":12.635,"l":12.632,"n":3,"o":12.632,"t":"2026-10-06T17:45:00Z","v":341,"vw":12.633235},{"c":12.62,"h":12.62,"l":12.61,"n":5,"o":12.61,"t":"2026-10-06T18:30:00Z","v":4700,"vw":12.619458},{"c":12.625,"h":12.63,"l":12.625,"n":3,"o":12.63,"t":"2026-10-06T18:45:00Z","v":601,"vw":12.625833},{"c":12.625,"h":12.625,"l":12.625,"n":2,"o":12.625,"t":"2026-10-06T19:00:00Z","v":101,"vw":12.625},{"c":12.63,"h":12.63,"l":12.63,"n":13,"o":12.63,"t":"2026-10-06T19:15:00Z","v":1723,"vw":12.63},{"c":12.635,"h":12.635,"l":12.635,"n":1,"o":12.635,"t":"2026-10-06T19:30:00Z","v":168,"vw":12.635},{"c":12.6,"h":12.6499,"l":12.6,"n":5,"o":12.62,"t":"2026-10-06T19:45:00Z","v":923,"vw":12.628597},{"c":12.65,"h":12.65,"l":12.65,"n":4,"o":12.65,"t":"2026-10-06T20:00:00Z","v":557,"vw":12.65},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-06T20:15:00Z","v":250,"vw":12.68},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-06T20:30:00Z","v":300,"vw":12.7},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-07T09:45:00Z","v":120,"vw":12.55},{"c":12.5301,"h":12.541,"l":12.53,"n":4,"o":12.541,"t":"2026-10-07T12:15:00Z","v":600,"vw":12.532033},{"c":12.57,"h":12.6,"l":12.57,"n":12,"o":12.6,"t":"2026-10-07T13:30:00Z","v":401,"vw":12.584169},{"c":12.57,"h":12.5763,"l":12.57,"n":4,"o":12.5763,"t":"2026-10-07T13:45:00Z","v":328,"vw":12.574343},{"c":12.5438,"h":12.5438,"l":12.5438,"n":2,"o":12.5438,"t":"2026-10-07T14:00:00Z","v":201,"vw":12.5438},{"c":12.55,"h":12.55,"l":12.54,"n":8,"o":12.54,"t":"2026-10-07T14:15:00Z","v":979,"vw":12.545},{"c":12.55,"h":12.55,"l":12.55,"n":6,"o":12.55,"t":"2026-10-07T14:30:00Z","v":274,"vw":12.55},{"c":12.565,"h":12.565,"l":12.565,"n":1,"o":12.565,"t":"2026-10-07T15:15:00Z","v":1000,"vw":12.565},{"c":12.58,"h":12.58,"l":12.565,"n":12,"o":12.565,"t":"2026-10-07T15:30:00Z","v":1077,"vw":12.578214},{"c":12.607,"h":12.607,"l":12.607,"n":1,"o":12.607,"t":"2026-10-07T15:45:00Z","v":100,"vw":12.607},{"c":12.58,"h":12.585,"l":12.58,"n":2,"o":12.585,"t":"2026-10-07T16:15:00Z","v":4000,"vw":12.5825},{"c":12.5852,"h":12.5852,"l":12.58,"n":4,"o":12.58,"t":"2026-10-07T16:30:00Z","v":3828,"vw":12.582416},{"c":12.59,"h":12.59,"l":12.5711,"n":11,"o":12.5711,"t":"2026-10-07T17:15:00Z","v":819,"vw":12.58185},{"c":12.6,"h":12.6,"l":12.59,"n":27,"o":12.59,"t":"2026-10-07T17:30:00Z","v":3495,"vw":12.592292},{"c":12.61,"h":12.61,"l":12.61,"n":7,"o":12.61,"t":"2026-10-07T17:45:00Z","v":209,"vw":12.61},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-07T18:00:00Z","v":150,"vw":12.6},{"c":12.6227,"h":12.6227,"l":12.6227,"n":1,"o":12.6227,"t":"2026-10-07T18:15:00Z","v":300,"vw":12.6227},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-07T18:30:00Z","v":465,"vw":12.63},{"c":12.62,"h":12.64,"l":12.62,"n":3,"o":12.64,"t":"2026-10-07T18:45:00Z","v":5000,"vw":12.634},{"c":12.63,"h":12.63,"l":12.615,"n":5,"o":12.615,"t":"2026-10-07T19:15:00Z","v":386,"vw":12.618906},{"c":12.6028,"h":12.61,"l":12.6028,"n":4,"o":12.61,"t":"2026-10-07T19:30:00Z","v":227,"vw":12.6064},{"c":12.62,"h":12.6299,"l":12.6,"n":11,"o":12.6299,"t":"2026-10-07T19:45:00Z","v":1342,"vw":12.611523},{"c":12.61,"h":12.61,"l":12.61,"n":4,"o":12.61,"t":"2026-10-07T20:00:00Z","v":403,"vw":12.61},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-07T20:45:00Z","v":100,"vw":12.57},{"c":12.561,"h":12.561,"l":12.561,"n":1,"o":12.561,"t":"2026-10-07T21:30:00Z","v":100,"vw":12.561},{"c":12.46,"h":12.46,"l":12.46,"n":4,"o":12.46,"t":"2026-10-08T13:15:00Z","v":341,"vw":12.46},{"c":12.55,"h":12.55,"l":12.52,"n":9,"o":12.52,"t":"2026-10-08T13:30:00Z","v":1246,"vw":12.544291},{"c":12.56,"h":12.57,"l":12.54,"n":5,"o":12.54,"t":"2026-10-08T13:45:00Z","v":930,"vw":12.550302},{"c":12.5522,"h":12.5522,"l":12.5372,"n":9,"o":12.5372,"t":"2026-10-08T14:00:00Z","v":792,"vw":12.544462},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-08T14:15:00Z","v":160,"vw":12.55},{"c":12.545,"h":12.545,"l":12.545,"n":3,"o":12.545,"t":"2026-10-08T14:30:00Z","v":1158,"vw":12.545},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-08T15:00:00Z","v":100,"vw":12.535},{"c":12.5399,"h":12.54,"l":12.52,"n":9,"o":12.52,"t":"2026-10-08T15:30:00Z","v":4574,"vw":12.525714},{"c":12.5212,"h":12.535,"l":12.5212,"n":6,"o":12.535,"t":"2026-10-08T15:45:00Z","v":869,"vw":12.525412},{"c":12.51,"h":12.515,"l":12.51,"n":5,"o":12.515,"t":"2026-10-08T16:00:00Z","v":512,"vw":12.513019},{"c":12.54,"h":12.54,"l":12.53,"n":8,"o":12.53,"t":"2026-10-08T16:15:00Z","v":547,"vw":12.536807},{"c":12.5499,"h":12.5499,"l":12.5499,"n":2,"o":12.5499,"t":"2026-10-08T16:30:00Z","v":3901,"vw":12.5499},{"c":12.45,"h":12.5,"l":12.45,"n":10,"o":12.5,"t":"2026-10-08T16:45:00Z","v":511,"vw":12.47},{"c":12.416,"h":12.43,"l":12.416,"n":15,"o":12.43,"t":"2026-10-08T17:00:00Z","v":3048,"vw":12.429533},{"c":12.4204,"h":12.4204,"l":12.4204,"n":1,"o":12.4204,"t":"2026-10-08T17:15:00Z","v":500,"vw":12.4204},{"c":12.415,"h":12.415,"l":12.415,"n":2,"o":12.415,"t":"2026-10-08T17:30:00Z","v":451,"vw":12.415},{"c":12.38,"h":12.41,"l":12.38,"n":8,"o":12.41,"t":"2026-10-08T17:45:00Z","v":655,"vw":12.386823},{"c":12.365,"h":12.365,"l":12.36,"n":8,"o":12.36,"t":"2026-10-08T18:00:00Z","v":1853,"vw":12.362703},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-08T18:30:00Z","v":101,"vw":12.41},{"c":12.405,"h":12.41,"l":12.405,"n":6,"o":12.41,"t":"2026-10-08T18:45:00Z","v":1604,"vw":12.405313},{"c":12.4051,"h":12.4051,"l":12.4,"n":12,"o":12.4,"t":"2026-10-08T19:00:00Z","v":860,"vw":12.403604},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-08T19:15:00Z","v":1400,"vw":12.4},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-08T19:30:00Z","v":250,"vw":12.41},{"c":12.4,"h":12.43,"l":12.4,"n":9,"o":12.43,"t":"2026-10-08T19:45:00Z","v":2088,"vw":12.403},{"c":12.49,"h":12.515,"l":12.4789,"n":23,"o":12.51,"t":"2026-10-09T13:30:00Z","v":874,"vw":12.501822},{"c":12.5,"h":12.5,"l":12.4772,"n":12,"o":12.4772,"t":"2026-10-09T13:45:00Z","v":3221,"vw":12.489024},{"c":12.49,"h":12.49,"l":12.49,"n":5,"o":12.49,"t":"2026-10-09T14:00:00Z","v":1083,"vw":12.49},{"c":12.53,"h":12.53,"l":12.5006,"n":5,"o":12.5006,"t":"2026-10-09T14:15:00Z","v":1199,"vw":12.519774},{"c":12.53,"h":12.5301,"l":12.53,"n":3,"o":12.5301,"t":"2026-10-09T14:30:00Z","v":651,"vw":12.530077},{"c":12.5591,"h":12.5591,"l":12.54,"n":6,"o":12.54,"t":"2026-10-09T14:45:00Z","v":976,"vw":12.551718},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-09T15:00:00Z","v":300,"vw":12.55},{"c":12.57,"h":12.57,"l":12.55,"n":9,"o":12.555,"t":"2026-10-09T15:15:00Z","v":1225,"vw":12.553095},{"c":12.5701,"h":12.5701,"l":12.5701,"n":2,"o":12.5701,"t":"2026-10-09T15:30:00Z","v":151,"vw":12.5701},{"c":12.59,"h":12.6099,"l":12.59,"n":9,"o":12.59,"t":"2026-10-09T16:00:00Z","v":1888,"vw":12.599683},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-09T16:15:00Z","v":150,"vw":12.6},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-09T16:30:00Z","v":100,"vw":12.59},{"c":12.595,"h":12.595,"l":12.595,"n":1,"o":12.595,"t":"2026-10-09T16:45:00Z","v":100,"vw":12.595},{"c":12.5842,"h":12.5924,"l":12.5842,"n":2,"o":12.5924,"t":"2026-10-09T17:00:00Z","v":1132,"vw":12.591444},{"c":12.5899,"h":12.5899,"l":12.5899,"n":2,"o":12.5899,"t":"2026-10-09T17:15:00Z","v":2010,"vw":12.5899},{"c":12.5723,"h":12.58,"l":12.5723,"n":2,"o":12.58,"t":"2026-10-09T18:00:00Z","v":206,"vw":12.576262},{"c":12.58,"h":12.5811,"l":12.58,"n":8,"o":12.58,"t":"2026-10-09T18:15:00Z","v":1935,"vw":12.580302},{"c":12.6002,"h":12.6002,"l":12.59,"n":19,"o":12.59,"t":"2026-10-09T18:30:00Z","v":4646,"vw":12.595361},{"c":12.635,"h":12.635,"l":12.635,"n":2,"o":12.635,"t":"2026-10-09T18:45:00Z","v":515,"vw":12.635},{"c":12.6201,"h":12.63,"l":12.6201,"n":4,"o":12.63,"t":"2026-10-09T19:15:00Z","v":314,"vw":12.623411},{"c":12.62,"h":12.62,"l":12.62,"n":7,"o":12.62,"t":"2026-10-09T19:30:00Z","v":725,"vw":12.62},{"c":12.5819,"h":12.619,"l":12.5819,"n":3,"o":12.619,"t":"2026-10-09T19:45:00Z","v":402,"vw":12.599549},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-12T08:00:00Z","v":100,"vw":12.65},{"c":12.5386,"h":12.6,"l":12.5386,"n":4,"o":12.6,"t":"2026-10-12T11:00:00Z","v":917,"vw":12.573056},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-10-12T11:30:00Z","v":139,"vw":12.63},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-12T11:45:00Z","v":143,"vw":12.64},{"c":12.7,"h":12.73,"l":12.67,"n":31,"o":12.67,"t":"2026-10-12T13:30:00Z","v":2565,"vw":12.686707},{"c":12.685,"h":12.69,"l":12.67,"n":40,"o":12.685,"t":"2026-10-12T13:45:00Z","v":22494,"vw":12.677318},{"c":12.66,"h":12.695,"l":12.6599,"n":12,"o":12.695,"t":"2026-10-12T14:00:00Z","v":3145,"vw":12.672648},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-12T14:15:00Z","v":250,"vw":12.68},{"c":12.68,"h":12.7,"l":12.68,"n":9,"o":12.68,"t":"2026-10-12T14:30:00Z","v":4789,"vw":12.681121},{"c":12.69,"h":12.69,"l":12.685,"n":3,"o":12.685,"t":"2026-10-12T14:45:00Z","v":419,"vw":12.688792},{"c":12.691,"h":12.71,"l":12.691,"n":15,"o":12.705,"t":"2026-10-12T15:00:00Z","v":7970,"vw":12.703045},{"c":12.72,"h":12.725,"l":12.705,"n":39,"o":12.71,"t":"2026-10-12T15:15:00Z","v":1675,"vw":12.713595},{"c":12.73,"h":12.73,"l":12.721,"n":10,"o":12.725,"t":"2026-10-12T15:30:00Z","v":9854,"vw":12.729628},{"c":12.73,"h":12.73,"l":12.72,"n":6,"o":12.72,"t":"2026-10-12T15:45:00Z","v":1026,"vw":12.726354},{"c":12.72,"h":12.7201,"l":12.72,"n":5,"o":12.72,"t":"2026-10-12T16:00:00Z","v":875,"vw":12.720038},{"c":12.7,"h":12.71,"l":12.69,"n":14,"o":12.71,"t":"2026-10-12T16:15:00Z","v":3168,"vw":12.691486},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-12T16:30:00Z","v":100,"vw":12.71},{"c":12.7,"h":12.7,"l":12.685,"n":2,"o":12.685,"t":"2026-10-12T16:45:00Z","v":727,"vw":12.697937},{"c":12.6801,"h":12.69,"l":12.6801,"n":3,"o":12.69,"t":"2026-10-12T17:00:00Z","v":2448,"vw":12.688192},{"c":12.6901,"h":12.7,"l":12.69,"n":3,"o":12.69,"t":"2026-10-12T17:15:00Z","v":1001,"vw":12.692053},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-12T17:30:00Z","v":100,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-12T17:45:00Z","v":422,"vw":12.7},{"c":12.68,"h":12.68,"l":12.68,"n":5,"o":12.68,"t":"2026-10-12T18:30:00Z","v":844,"vw":12.68},{"c":12.685,"h":12.685,"l":12.685,"n":8,"o":12.685,"t":"2026-10-12T19:00:00Z","v":1108,"vw":12.685},{"c":12.685,"h":12.685,"l":12.685,"n":5,"o":12.685,"t":"2026-10-12T19:15:00Z","v":5853,"vw":12.685},{"c":12.6801,"h":12.6801,"l":12.6801,"n":1,"o":12.6801,"t":"2026-10-12T19:30:00Z","v":125,"vw":12.6801},{"c":12.695,"h":12.7,"l":12.695,"n":2,"o":12.7,"t":"2026-10-12T19:45:00Z","v":200,"vw":12.6975},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-13T09:45:00Z","v":100,"vw":12.7},{"c":12.84,"h":12.87,"l":12.76,"n":40,"o":12.76,"t":"2026-10-13T13:30:00Z","v":3082,"vw":12.847416},{"c":12.87,"h":12.87,"l":12.8401,"n":8,"o":12.8401,"t":"2026-10-13T13:45:00Z","v":1327,"vw":12.85804},{"c":12.8308,"h":12.8701,"l":12.8308,"n":12,"o":12.87,"t":"2026-10-13T14:00:00Z","v":1124,"vw":12.8552},{"c":12.842,"h":12.85,"l":12.835,"n":21,"o":12.84,"t":"2026-10-13T14:15:00Z","v":5107,"vw":12.840768},{"c":12.845,"h":12.845,"l":12.831,"n":11,"o":12.84,"t":"2026-10-13T14:30:00Z","v":2946,"vw":12.840219},{"c":12.84,"h":12.8486,"l":12.84,"n":4,"o":12.8486,"t":"2026-10-13T14:45:00Z","v":2523,"vw":12.84344},{"c":12.82,"h":12.82,"l":12.81,"n":4,"o":12.81,"t":"2026-10-13T15:00:00Z","v":2000,"vw":12.81403},{"c":12.7721,"h":12.7721,"l":12.7721,"n":2,"o":12.7721,"t":"2026-10-13T15:30:00Z","v":401,"vw":12.7721},{"c":12.771,"h":12.771,"l":12.771,"n":1,"o":12.771,"t":"2026-10-13T15:45:00Z","v":100,"vw":12.771},{"c":12.7901,"h":12.7901,"l":12.7901,"n":1,"o":12.7901,"t":"2026-10-13T16:00:00Z","v":100,"vw":12.7901},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-13T16:30:00Z","v":615,"vw":12.8},{"c":12.79,"h":12.79,"l":12.785,"n":10,"o":12.79,"t":"2026-10-13T17:30:00Z","v":5018,"vw":12.789769},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-13T17:45:00Z","v":100,"vw":12.79},{"c":12.7899,"h":12.7899,"l":12.7899,"n":3,"o":12.7899,"t":"2026-10-13T18:45:00Z","v":402,"vw":12.7899},{"c":12.775,"h":12.785,"l":12.77,"n":12,"o":12.78,"t":"2026-10-13T19:00:00Z","v":936,"vw":12.779456},{"c":12.7733,"h":12.7733,"l":12.7733,"n":2,"o":12.7733,"t":"2026-10-13T19:30:00Z","v":202,"vw":12.7733},{"c":12.77,"h":12.77,"l":12.745,"n":22,"o":12.77,"t":"2026-10-13T19:45:00Z","v":11384,"vw":12.758164},{"c":12.77,"h":12.77,"l":12.77,"n":4,"o":12.77,"t":"2026-10-13T20:00:00Z","v":228,"vw":12.77},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-13T20:30:00Z","v":4000,"vw":12.78},{"c":12.8757,"h":12.8757,"l":12.8757,"n":1,"o":12.8757,"t":"2026-10-14T11:15:00Z","v":350,"vw":12.8757},{"c":12.74,"h":12.76,"l":12.74,"n":12,"o":12.75,"t":"2026-10-14T13:30:00Z","v":2297,"vw":12.748316},{"c":12.7419,"h":12.78,"l":12.7419,"n":10,"o":12.75,"t":"2026-10-14T13:45:00Z","v":973,"vw":12.763639},{"c":12.7198,"h":12.72,"l":12.7198,"n":5,"o":12.72,"t":"2026-10-14T14:00:00Z","v":500,"vw":12.71996},{"c":12.7016,"h":12.7016,"l":12.6841,"n":2,"o":12.6841,"t":"2026-10-14T14:15:00Z","v":200,"vw":12.69285},{"c":12.65,"h":12.656,"l":12.65,"n":8,"o":12.656,"t":"2026-10-14T14:30:00Z","v":20005,"vw":12.654708},{"c":12.675,"h":12.675,"l":12.6501,"n":11,"o":12.66,"t":"2026-10-14T14:45:00Z","v":2195,"vw":12.657364},{"c":12.6698,"h":12.6698,"l":12.66,"n":3,"o":12.66,"t":"2026-10-14T15:00:00Z","v":920,"vw":12.662663},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-14T15:15:00Z","v":855,"vw":12.66},{"c":12.65,"h":12.65,"l":12.64,"n":8,"o":12.64,"t":"2026-10-14T15:30:00Z","v":800,"vw":12.646224},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-14T15:45:00Z","v":3000,"vw":12.65},{"c":12.6122,"h":12.6122,"l":12.6122,"n":2,"o":12.6122,"t":"2026-10-14T16:15:00Z","v":531,"vw":12.6122},{"c":12.6148,"h":12.6148,"l":12.6148,"n":3,"o":12.6148,"t":"2026-10-14T16:30:00Z","v":216,"vw":12.6148},{"c":12.6101,"h":12.6201,"l":12.61,"n":6,"o":12.6201,"t":"2026-10-14T17:00:00Z","v":947,"vw":12.614308},{"c":12.6,"h":12.61,"l":12.6,"n":11,"o":12.61,"t":"2026-10-14T17:15:00Z","v":2340,"vw":12.603951},{"c":12.61,"h":12.61,"l":12.61,"n":11,"o":12.61,"t":"2026-10-14T17:45:00Z","v":615,"vw":12.61},{"c":12.59,"h":12.6044,"l":12.59,"n":9,"o":12.6044,"t":"2026-10-14T18:00:00Z","v":1075,"vw":12.599674},{"c":12.57,"h":12.57,"l":12.57,"n":4,"o":12.57,"t":"2026-10-14T19:00:00Z","v":485,"vw":12.57},{"c":12.58,"h":12.59,"l":12.58,"n":3,"o":12.5897,"t":"2026-10-14T19:30:00Z","v":1500,"vw":12.586567},{"c":12.59,"h":12.59,"l":12.59,"n":7,"o":12.59,"t":"2026-10-14T19:45:00Z","v":373,"vw":12.59},{"c":12.45,"h":12.461,"l":12.45,"n":2,"o":12.461,"t":"2026-10-14T20:45:00Z","v":300,"vw":12.457333},{"c":12.53,"h":12.53,"l":12.53,"n":19,"o":12.53,"t":"2026-10-14T23:45:00Z","v":1049,"vw":12.53},{"c":12.6,"h":12.61,"l":12.48,"n":29,"o":12.48,"t":"2026-10-15T13:30:00Z","v":21113,"vw":12.597439},{"c":12.565,"h":12.57,"l":12.565,"n":40,"o":12.57,"t":"2026-10-15T13:45:00Z","v":508,"vw":12.56789},{"c":12.57,"h":12.575,"l":12.57,"n":5,"o":12.575,"t":"2026-10-15T14:00:00Z","v":279,"vw":12.571825},{"c":12.54,"h":12.54,"l":12.5201,"n":4,"o":12.54,"t":"2026-10-15T14:15:00Z","v":984,"vw":12.531922},{"c":12.5702,"h":12.5702,"l":12.57,"n":6,"o":12.57,"t":"2026-10-15T14:45:00Z","v":600,"vw":12.5701},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-15T15:00:00Z","v":479,"vw":12.6},{"c":12.6,"h":12.61,"l":12.6,"n":4,"o":12.61,"t":"2026-10-15T15:15:00Z","v":1001,"vw":12.603},{"c":12.5999,"h":12.5999,"l":12.581,"n":3,"o":12.581,"t":"2026-10-15T15:45:00Z","v":314,"vw":12.5873},{"c":12.61,"h":12.61,"l":12.605,"n":7,"o":12.605,"t":"2026-10-15T16:00:00Z","v":1124,"vw":12.609091},{"c":12.6,"h":12.62,"l":12.6,"n":4,"o":12.61,"t":"2026-10-15T16:15:00Z","v":2100,"vw":12.609048},{"c":12.619,"h":12.619,"l":12.613,"n":7,"o":12.6175,"t":"2026-10-15T17:45:00Z","v":2220,"vw":12.61693},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-15T18:00:00Z","v":398,"vw":12.62},{"c":12.61,"h":12.61,"l":12.61,"n":10,"o":12.61,"t":"2026-10-15T18:15:00Z","v":336,"vw":12.61},{"c":12.6214,"h":12.6214,"l":12.62,"n":4,"o":12.62,"t":"2026-10-15T18:30:00Z","v":578,"vw":12.620699},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-10-15T19:00:00Z","v":294,"vw":12.63},{"c":12.62,"h":12.63,"l":12.62,"n":6,"o":12.63,"t":"2026-10-15T19:30:00Z","v":750,"vw":12.623422},{"c":12.6299,"h":12.64,"l":12.6299,"n":12,"o":12.64,"t":"2026-10-15T19:45:00Z","v":1362,"vw":12.633662},{"c":12.6,"h":12.66,"l":12.5801,"n":19,"o":12.66,"t":"2026-10-16T13:30:00Z","v":2311,"vw":12.609887},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-16T13:45:00Z","v":387,"vw":12.6},{"c":12.5824,"h":12.61,"l":12.5824,"n":7,"o":12.61,"t":"2026-10-16T14:00:00Z","v":1466,"vw":12.60734},{"c":12.6,"h":12.605,"l":12.6,"n":7,"o":12.605,"t":"2026-10-16T14:15:00Z","v":872,"vw":12.602543},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-16T14:30:00Z","v":200,"vw":12.6},{"c":12.59,"h":12.61,"l":12.59,"n":12,"o":12.61,"t":"2026-10-16T14:45:00Z","v":2256,"vw":12.609052},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-16T15:00:00Z","v":100,"vw":12.54},{"c":12.52,"h":12.54,"l":12.52,"n":6,"o":12.54,"t":"2026-10-16T15:15:00Z","v":1008,"vw":12.5275},{"c":12.5,"h":12.502,"l":12.5,"n":5,"o":12.502,"t":"2026-10-16T15:30:00Z","v":478,"vw":12.500707},{"c":12.4436,"h":12.49,"l":12.44,"n":12,"o":12.49,"t":"2026-10-16T15:45:00Z","v":1810,"vw":12.445178},{"c":12.4695,"h":12.4695,"l":12.435,"n":6,"o":12.435,"t":"2026-10-16T16:00:00Z","v":789,"vw":12.448269},{"c":12.46,"h":12.46,"l":12.45,"n":4,"o":12.45,"t":"2026-10-16T16:15:00Z","v":3125,"vw":12.457442},{"c":12.45,"h":12.46,"l":12.44,"n":21,"o":12.4525,"t":"2026-10-16T16:30:00Z","v":2891,"vw":12.443438},{"c":12.4536,"h":12.455,"l":12.4536,"n":5,"o":12.455,"t":"2026-10-16T16:45:00Z","v":1100,"vw":12.454109},{"c":12.37,"h":12.4,"l":12.37,"n":22,"o":12.4,"t":"2026-10-16T17:00:00Z","v":4972,"vw":12.386181},{"c":12.38,"h":12.38,"l":12.355,"n":23,"o":12.3618,"t":"2026-10-16T17:15:00Z","v":3752,"vw":12.364242},{"c":12.44,"h":12.44,"l":12.415,"n":4,"o":12.415,"t":"2026-10-16T17:30:00Z","v":278,"vw":12.4275},{"c":12.41,"h":12.415,"l":12.41,"n":5,"o":12.415,"t":"2026-10-16T17:45:00Z","v":459,"vw":12.411538},{"c":12.42,"h":12.42,"l":12.39,"n":7,"o":12.39,"t":"2026-10-16T18:00:00Z","v":620,"vw":12.399754},{"c":12.4051,"h":12.4051,"l":12.4051,"n":1,"o":12.4051,"t":"2026-10-16T18:15:00Z","v":230,"vw":12.4051},{"c":12.395,"h":12.395,"l":12.395,"n":1,"o":12.395,"t":"2026-10-16T18:30:00Z","v":200,"vw":12.395},{"c":12.4,"h":12.4,"l":12.39,"n":10,"o":12.395,"t":"2026-10-16T18:45:00Z","v":888,"vw":12.396161},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-10-16T19:00:00Z","v":190,"vw":12.39},{"c":12.39,"h":12.39,"l":12.39,"n":6,"o":12.39,"t":"2026-10-16T19:15:00Z","v":480,"vw":12.39},{"c":12.43,"h":12.47,"l":12.42,"n":22,"o":12.43,"t":"2026-10-16T19:45:00Z","v":7237,"vw":12.437993},{"c":12.5077,"h":12.5077,"l":12.42,"n":20,"o":12.42,"t":"2026-10-19T13:30:00Z","v":1208,"vw":12.43488},{"c":12.51,"h":12.525,"l":12.5,"n":12,"o":12.5,"t":"2026-10-19T13:45:00Z","v":3101,"vw":12.519682},{"c":12.52,"h":12.52,"l":12.52,"n":3,"o":12.52,"t":"2026-10-19T14:00:00Z","v":300,"vw":12.52},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-10-19T14:15:00Z","v":102,"vw":12.56},{"c":12.559,"h":12.5699,"l":12.55,"n":19,"o":12.56,"t":"2026-10-19T14:30:00Z","v":6541,"vw":12.556817},{"c":12.58,"h":12.58,"l":12.555,"n":17,"o":12.555,"t":"2026-10-19T14:45:00Z","v":2520,"vw":12.575162},{"c":12.57,"h":12.5709,"l":12.57,"n":3,"o":12.5709,"t":"2026-10-19T15:00:00Z","v":340,"vw":12.570265},{"c":12.56,"h":12.5779,"l":12.56,"n":6,"o":12.5779,"t":"2026-10-19T15:15:00Z","v":852,"vw":12.571024},{"c":12.58,"h":12.59,"l":12.5751,"n":15,"o":12.5751,"t":"2026-10-19T15:30:00Z","v":1776,"vw":12.581554},{"c":12.575,"h":12.59,"l":12.575,"n":7,"o":12.59,"t":"2026-10-19T15:45:00Z","v":205,"vw":12.5825},{"c":12.565,"h":12.57,"l":12.565,"n":12,"o":12.57,"t":"2026-10-19T16:00:00Z","v":2973,"vw":12.569153},{"c":12.5467,"h":12.5501,"l":12.5467,"n":2,"o":12.5501,"t":"2026-10-19T16:15:00Z","v":232,"vw":12.548634},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-19T16:30:00Z","v":220,"vw":12.55},{"c":12.54,"h":12.55,"l":12.54,"n":6,"o":12.54,"t":"2026-10-19T16:45:00Z","v":561,"vw":12.54287},{"c":12.54,"h":12.545,"l":12.54,"n":6,"o":12.545,"t":"2026-10-19T17:00:00Z","v":849,"vw":12.543608},{"c":12.545,"h":12.55,"l":12.545,"n":2,"o":12.55,"t":"2026-10-19T17:15:00Z","v":4000,"vw":12.549875},{"c":12.56,"h":12.56,"l":12.56,"n":7,"o":12.56,"t":"2026-10-19T17:30:00Z","v":141,"vw":12.56},{"c":12.55,"h":12.5585,"l":12.55,"n":6,"o":12.5585,"t":"2026-10-19T17:45:00Z","v":356,"vw":12.55425},{"c":12.552,"h":12.56,"l":12.552,"n":2,"o":12.56,"t":"2026-10-19T18:00:00Z","v":600,"vw":12.553333},{"c":12.5663,"h":12.5663,"l":12.5663,"n":2,"o":12.5663,"t":"2026-10-19T18:15:00Z","v":250,"vw":12.5663},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T18:30:00Z","v":250,"vw":12.56},{"c":12.565,"h":12.565,"l":12.565,"n":1,"o":12.565,"t":"2026-10-19T18:45:00Z","v":250,"vw":12.565},{"c":12.58,"h":12.58,"l":12.56,"n":11,"o":12.57,"t":"2026-10-19T19:15:00Z","v":4108,"vw":12.57014},{"c":12.54,"h":12.54,"l":12.54,"n":7,"o":12.54,"t":"2026-10-19T19:45:00Z","v":1682,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":5,"o":12.54,"t":"2026-10-19T20:00:00Z","v":228,"vw":12.54},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-20T12:45:00Z","v":100,"vw":12.55},{"c":12.45,"h":12.53,"l":12.45,"n":8,"o":12.53,"t":"2026-10-20T13:30:00Z","v":527,"vw":12.482519},{"c":12.4899,"h":12.4899,"l":12.4899,"n":1,"o":12.4899,"t":"2026-10-20T13:45:00Z","v":100,"vw":12.4899},{"c":12.51,"h":12.51,"l":12.4794,"n":7,"o":12.4794,"t":"2026-10-20T14:00:00Z","v":779,"vw":12.494341},{"c":12.5101,"h":12.5101,"l":12.5101,"n":2,"o":12.5101,"t":"2026-10-20T14:15:00Z","v":1404,"vw":12.5101},{"c":12.521,"h":12.521,"l":12.5168,"n":3,"o":12.5168,"t":"2026-10-20T14:30:00Z","v":1001,"vw":12.51722},{"c":12.51,"h":12.52,"l":12.51,"n":10,"o":12.51,"t":"2026-10-20T14:45:00Z","v":1190,"vw":12.511768},{"c":12.53,"h":12.53,"l":12.52,"n":3,"o":12.52,"t":"2026-10-20T15:00:00Z","v":1401,"vw":12.527143},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T15:30:00Z","v":140,"vw":12.5},{"c":12.5219,"h":12.5219,"l":12.52,"n":3,"o":12.52,"t":"2026-10-20T16:30:00Z","v":298,"vw":12.520648},{"c":12.5125,"h":12.5125,"l":12.5125,"n":1,"o":12.5125,"t":"2026-10-20T16:45:00Z","v":100,"vw":12.5125},{"c":12.53,"h":12.53,"l":12.5201,"n":2,"o":12.5201,"t":"2026-10-20T17:00:00Z","v":3088,"vw":12.521985},{"c":12.55,"h":12.55,"l":12.53,"n":6,"o":12.53,"t":"2026-10-20T17:15:00Z","v":2017,"vw":12.532672},{"c":12.5501,"h":12.5501,"l":12.55,"n":2,"o":12.55,"t":"2026-10-20T17:30:00Z","v":1000,"vw":12.55005},{"c":12.54,"h":12.545,"l":12.54,"n":9,"o":12.545,"t":"2026-10-20T18:00:00Z","v":2379,"vw":12.540841},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-20T18:15:00Z","v":674,"vw":12.53},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-20T18:45:00Z","v":250,"vw":12.52},{"c":12.51,"h":12.515,"l":12.51,"n":13,"o":12.515,"t":"2026-10-20T19:45:00Z","v":812,"vw":12.511124},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-20T20:00:00Z","v":227,"vw":12.55},{"c":12.5724,"h":12.5724,"l":12.5707,"n":2,"o":12.5707,"t":"2026-10-21T10:00:00Z","v":379,"vw":12.571149},{"c":12.49,"h":12.51,"l":12.47,"n":17,"o":12.51,"t":"2026-10-21T13:30:00Z","v":1657,"vw":12.495151},{"c":12.49,"h":12.49,"l":12.48,"n":4,"o":12.48,"t":"2026-10-21T14:00:00Z","v":461,"vw":12.485025},{"c":12.4793,"h":12.49,"l":12.46,"n":14,"o":12.489,"t":"2026-10-21T14:15:00Z","v":11298,"vw":12.485997},{"c":12.4794,"h":12.48,"l":12.475,"n":3,"o":12.48,"t":"2026-10-21T14:30:00Z","v":350,"vw":12.478314},{"c":12.5199,"h":12.52,"l":12.475,"n":39,"o":12.475,"t":"2026-10-21T14:45:00Z","v":11288,"vw":12.502351},{"c":12.51,"h":12.5195,"l":12.51,"n":6,"o":12.51,"t":"2026-10-21T15:00:00Z","v":717,"vw":12.516786},{"c":12.54,"h":12.54,"l":12.53,"n":4,"o":12.53,"t":"2026-10-21T15:30:00Z","v":700,"vw":12.536909},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-21T16:00:00Z","v":300,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-21T16:15:00Z","v":397,"vw":12.54},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-21T16:30:00Z","v":500,"vw":12.535},{"c":12.55,"h":12.55,"l":12.545,"n":10,"o":12.545,"t":"2026-10-21T16:45:00Z","v":310,"vw":12.547381},{"c":12.5599,"h":12.5599,"l":12.558,"n":3,"o":12.558,"t":"2026-10-21T17:00:00Z","v":600,"vw":12.558317},{"c":12.5599,"h":12.56,"l":12.54,"n":8,"o":12.56,"t":"2026-10-21T18:00:00Z","v":2466,"vw":12.556625},{"c":12.555,"h":12.555,"l":12.555,"n":5,"o":12.555,"t":"2026-10-21T18:15:00Z","v":149,"vw":12.555},{"c":12.559,"h":12.56,"l":12.55,"n":6,"o":12.56,"t":"2026-10-21T18:30:00Z","v":1801,"vw":12.555422},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-21T18:45:00Z","v":395,"vw":12.54},{"c":12.5199,"h":12.52,"l":12.5199,"n":3,"o":12.52,"t":"2026-10-21T19:00:00Z","v":401,"vw":12.51995},{"c":12.53,"h":12.548,"l":12.53,"n":4,"o":12.548,"t":"2026-10-21T19:15:00Z","v":600,"vw":12.537456},{"c":12.54,"h":12.54,"l":12.54,"n":3,"o":12.54,"t":"2026-10-21T19:30:00Z","v":341,"vw":12.54},{"c":12.5599,"h":12.56,"l":12.5599,"n":3,"o":12.56,"t":"2026-10-21T19:45:00Z","v":429,"vw":12.55995},{"c":12.58,"h":12.58,"l":12.58,"n":6,"o":12.58,"t":"2026-10-21T20:00:00Z","v":125,"vw":12.58},{"c":12.42,"h":12.45,"l":12.42,"n":10,"o":12.45,"t":"2026-10-22T13:30:00Z","v":746,"vw":12.441228},{"c":12.36,"h":12.38,"l":12.3299,"n":11,"o":12.38,"t":"2026-10-22T13:45:00Z","v":2198,"vw":12.363448},{"c":12.3499,"h":12.3499,"l":12.335,"n":5,"o":12.3371,"t":"2026-10-22T14:00:00Z","v":767,"vw":12.339239},{"c":12.28,"h":12.28,"l":12.28,"n":3,"o":12.28,"t":"2026-10-22T14:15:00Z","v":1014,"vw":12.28},{"c":12.27,"h":12.2998,"l":12.2595,"n":22,"o":12.2595,"t":"2026-10-22T14:30:00Z","v":6666,"vw":12.288489},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-22T14:45:00Z","v":102,"vw":12.33},{"c":12.34,"h":12.35,"l":12.34,"n":6,"o":12.345,"t":"2026-10-22T15:00:00Z","v":702,"vw":12.344286},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-22T15:15:00Z","v":101,"vw":12.33},{"c":12.33,"h":12.33,"l":12.32,"n":2,"o":12.32,"t":"2026-10-22T15:30:00Z","v":300,"vw":12.323333},{"c":12.349,"h":12.349,"l":12.34,"n":6,"o":12.34,"t":"2026-10-22T16:00:00Z","v":5196,"vw":12.348666},{"c":12.31,"h":12.31,"l":12.29,"n":4,"o":12.29,"t":"2026-10-22T17:00:00Z","v":401,"vw":12.300025},{"c":12.295,"h":12.3,"l":12.29,"n":11,"o":12.3,"t":"2026-10-22T17:15:00Z","v":1096,"vw":12.294354},{"c":12.3,"h":12.3034,"l":12.3,"n":4,"o":12.3034,"t":"2026-10-22T17:30:00Z","v":600,"vw":12.300634}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3491665972014517,"strike":21.85679053510251,"iv":1.1088947329062853,"gamma":0.04138033644366201,"theta":-0.010693271294672247,"vega":0.010794570347105712,"rho":0.002287868233567327,"breakevenPct":80.53623684799966},{"delta":0.2,"premium":0.4762209548234895,"strike":21.10387582326821,"iv":1.0612071105785357,"gamma":0.043244146900222755,"theta":-0.010133486585661955,"vega":0.01048950933223806,"rho":0.0030543406831114494,"breakevenPct":75.44794128529836},{"delta":0.25,"premium":0.6032753124455272,"strike":20.35096111143391,"iv":1.013519488250786,"gamma":0.045107957356783496,"theta":-0.009573701876651665,"vega":0.010184448317370405,"rho":0.0038208131326555716,"breakevenPct":70.35964572259705},{"delta":0.3,"premium":0.730329670067565,"strike":19.598046399599614,"iv":0.9658318659230364,"gamma":0.046971767813344244,"theta":-0.009013917167641373,"vega":0.009879387302502752,"rho":0.004587285582199693,"breakevenPct":65.27135015989576},{"delta":0.35,"premium":0.8573840276896028,"strike":18.845131687765317,"iv":0.9181442435952867,"gamma":0.048835578269904985,"theta":-0.00845413245863108,"vega":0.009574326287635097,"rho":0.005353758031743815,"breakevenPct":60.183054597194456},{"delta":0.4,"premium":0.9844383853116405,"strike":18.09221697593102,"iv":0.870456621267537,"gamma":0.05069938872646573,"theta":-0.007894347749620789,"vega":0.009269265272767443,"rho":0.006120230481287938,"breakevenPct":55.09475903449315},{"delta":0.45,"premium":1.1114927429336783,"strike":17.339302264096723,"iv":0.8227689989397873,"gamma":0.052563199183026474,"theta":-0.007334563040610496,"vega":0.00896420425789979,"rho":0.00688670293083206,"breakevenPct":50.006463471791854},{"delta":0.5,"premium":1.2385471005557158,"strike":16.586387552262423,"iv":0.7750813766120377,"gamma":0.05442700963958722,"theta":-0.006774778331600204,"vega":0.008659143243032137,"rho":0.007653175380376182,"breakevenPct":44.91816790909055},{"delta":0.55,"premium":1.3656014581777538,"strike":15.833472840428126,"iv":0.7273937542842879,"gamma":0.05629082009614797,"theta":-0.006214993622589911,"vega":0.008354082228164483,"rho":0.008419647829920305,"breakevenPct":39.829872346389244},{"delta":0.6,"premium":1.4926558157997913,"strike":15.080558128593829,"iv":0.6797061319565383,"gamma":0.05815463055270871,"theta":-0.00565520891357962,"vega":0.008049021213296828,"rho":0.009186120279464426,"breakevenPct":34.74157678368795},{"delta":0.65,"premium":1.619710173421829,"strike":14.32764341675953,"iv":0.6320185096287887,"gamma":0.06001844100926945,"theta":-0.005095424204569329,"vega":0.007743960198429175,"rho":0.009952592729008548,"breakevenPct":29.65328122098665},{"delta":0.7,"premium":1.7467645310438666,"strike":13.574728704925235,"iv":0.5843308873010391,"gamma":0.06188225146583019,"theta":-0.0045356394955590375,"vega":0.0074388991835615224,"rho":0.010719065178552669,"breakevenPct":24.56498565828536},{"delta":0.75,"premium":1.8738188886659046,"strike":12.821813993090935,"iv":0.5366432649732893,"gamma":0.06374606192239093,"theta":-0.0039758547865487446,"vega":0.007133838168693868,"rho":0.01148553762809679,"breakevenPct":19.476690095584047},{"delta":0.8,"premium":2.0008732462879424,"strike":12.068899281256638,"iv":0.4889556426455397,"gamma":0.06560987237895169,"theta":-0.0034160700775384524,"vega":0.006828777153826214,"rho":0.012252010077640915,"breakevenPct":14.388394532882742},{"delta":0.85,"premium":2.1279276039099804,"strike":11.315984569422339,"iv":0.44126802031779,"gamma":0.06747368283551243,"theta":-0.002856285368528161,"vega":0.0065237161389585605,"rho":0.013018482527185037,"breakevenPct":9.300098970181452},{"delta":0.9,"premium":2.254981961532018,"strike":10.563069857588042,"iv":0.3935803979900403,"gamma":0.06933749329207317,"theta":-0.002296500659517869,"vega":0.006218655124090907,"rho":0.013784954976729158,"breakevenPct":4.211803407480147}],"put":[]},"raw":{"call":[{"delta":0.15,"premium":0.3491665972014517,"strike":21.85679053510251,"iv":1.1088947329062853,"gamma":0.04138033644366201,"theta":-0.010693271294672247,"vega":0.010794570347105712,"rho":0.002287868233567327,"breakevenPct":80.53623684799966},{"delta":0.2,"premium":0.4762209548234895,"strike":21.10387582326821,"iv":1.0612071105785357,"gamma":0.043244146900222755,"theta":-0.010133486585661955,"vega":0.01048950933223806,"rho":0.0030543406831114494,"breakevenPct":75.44794128529836},{"delta":0.25,"premium":0.6032753124455272,"strike":20.35096111143391,"iv":1.013519488250786,"gamma":0.045107957356783496,"theta":-0.009573701876651665,"vega":0.010184448317370405,"rho":0.0038208131326555716,"breakevenPct":70.35964572259705},{"delta":0.3,"premium":0.730329670067565,"strike":19.598046399599614,"iv":0.9658318659230364,"gamma":0.046971767813344244,"theta":-0.009013917167641373,"vega":0.009879387302502752,"rho":0.004587285582199693,"breakevenPct":65.27135015989576},{"delta":0.35,"premium":0.8573840276896028,"strike":18.845131687765317,"iv":0.9181442435952867,"gamma":0.048835578269904985,"theta":-0.00845413245863108,"vega":0.009574326287635097,"rho":0.005353758031743815,"breakevenPct":60.183054597194456},{"delta":0.4,"premium":0.9844383853116405,"strike":18.09221697593102,"iv":0.870456621267537,"gamma":0.05069938872646573,"theta":-0.007894347749620789,"vega":0.009269265272767443,"rho":0.006120230481287938,"breakevenPct":55.09475903449315},{"delta":0.45,"premium":1.1114927429336783,"strike":17.339302264096723,"iv":0.8227689989397873,"gamma":0.052563199183026474,"theta":-0.007334563040610496,"vega":0.00896420425789979,"rho":0.00688670293083206,"breakevenPct":50.006463471791854},{"delta":0.5,"premium":1.2385471005557158,"strike":16.586387552262423,"iv":0.7750813766120377,"gamma":0.05442700963958722,"theta":-0.006774778331600204,"vega":0.008659143243032137,"rho":0.007653175380376182,"breakevenPct":44.91816790909055},{"delta":0.55,"premium":1.3656014581777538,"strike":15.833472840428126,"iv":0.7273937542842879,"gamma":0.05629082009614797,"theta":-0.006214993622589911,"vega":0.008354082228164483,"rho":0.008419647829920305,"breakevenPct":39.829872346389244},{"delta":0.6,"premium":1.4926558157997913,"strike":15.080558128593829,"iv":0.6797061319565383,"gamma":0.05815463055270871,"theta":-0.00565520891357962,"vega":0.008049021213296828,"rho":0.009186120279464426,"breakevenPct":34.74157678368795},{"delta":0.65,"premium":1.619710173421829,"strike":14.32764341675953,"iv":0.6320185096287887,"gamma":0.06001844100926945,"theta":-0.005095424204569329,"vega":0.007743960198429175,"rho":0.009952592729008548,"breakevenPct":29.65328122098665},{"delta":0.7,"premium":1.7467645310438666,"strike":13.574728704925235,"iv":0.5843308873010391,"gamma":0.06188225146583019,"theta":-0.0045356394955590375,"vega":0.0074388991835615224,"rho":0.010719065178552669,"breakevenPct":24.56498565828536},{"delta":0.75,"premium":1.8738188886659046,"strike":12.821813993090935,"iv":0.5366432649732893,"gamma":0.06374606192239093,"theta":-0.0039758547865487446,"vega":0.007133838168693868,"rho":0.01148553762809679,"breakevenPct":19.476690095584047},{"delta":0.8,"premium":2.0008732462879424,"strike":12.068899281256638,"iv":0.4889556426455397,"gamma":0.06560987237895169,"theta":-0.0034160700775384524,"vega":0.006828777153826214,"rho":0.012252010077640915,"breakevenPct":14.388394532882742},{"delta":0.85,"premium":2.1279276039099804,"strike":11.315984569422339,"iv":0.44126802031779,"gamma":0.06747368283551243,"theta":-0.002856285368528161,"vega":0.0065237161389585605,"rho":0.013018482527185037,"breakevenPct":9.300098970181452},{"delta":0.9,"premium":2.254981961532018,"strike":10.563069857588042,"iv":0.3935803979900403,"gamma":0.06933749329207317,"theta":-0.002296500659517869,"vega":0.006218655124090907,"rho":0.013784954976729158,"breakevenPct":4.211803407480147}],"put":[]}},"errors":["delta:partial"],"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"}}