{"symbol":"VIXM","url":"https://intraalpha.com/companies/VIXM","capturedAt":"2026-10-22T23:49:51.231Z","state":"ready","quote":{"symbol":"VIXM","last_price":13.21,"prev_close":12.99,"regular_close":13.21,"change":0.22,"change_pct":1.6936,"regular_change":0.22,"regular_change_pct":1.6936,"extended_change":0,"extended_change_pct":0,"bid":13.11,"ask":13.49,"bid_size":5000,"ask_size":100,"volume":307674,"vwap":13.180257,"open":13.01,"high":13.3,"low":13.01,"close":13.21,"trade_count":2098,"last_trade_at":"2026-10-22T22:30:07.870670875Z","last_quote_at":"2026-10-22T22:35:43.099971871Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:25.755710645-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":50300000,"net_expense_ratio":0.0092,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2011-01-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:49.663602+00:00"},"optionObservedAt":"2026-10-22T20:00:05.537Z","bars":[{"c":12.9,"h":12.93,"l":12.89,"n":35,"o":12.93,"t":"2026-10-15T13:30:00Z","v":13516,"vw":12.916228},{"c":12.92,"h":12.92,"l":12.905,"n":19,"o":12.91,"t":"2026-10-15T13:35:00Z","v":8810,"vw":12.906763},{"c":12.8851,"h":12.89,"l":12.8851,"n":7,"o":12.89,"t":"2026-10-15T13:40:00Z","v":26158,"vw":12.888888},{"c":12.895,"h":12.905,"l":12.895,"n":6,"o":12.895,"t":"2026-10-15T13:45:00Z","v":1043,"vw":12.897267},{"c":12.8851,"h":12.8851,"l":12.88,"n":4,"o":12.885,"t":"2026-10-15T14:00:00Z","v":1413,"vw":12.884717},{"c":12.8601,"h":12.88,"l":12.86,"n":18,"o":12.88,"t":"2026-10-15T14:05:00Z","v":1399,"vw":12.868746},{"c":12.84,"h":12.86,"l":12.84,"n":14,"o":12.86,"t":"2026-10-15T14:10:00Z","v":1121,"vw":12.852121},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-15T14:15:00Z","v":257,"vw":12.84},{"c":12.85,"h":12.85,"l":12.85,"n":6,"o":12.85,"t":"2026-10-15T14:20:00Z","v":217,"vw":12.85},{"c":12.85,"h":12.85,"l":12.84,"n":9,"o":12.845,"t":"2026-10-15T14:25:00Z","v":1204,"vw":12.843959},{"c":12.83,"h":12.84,"l":12.83,"n":2,"o":12.84,"t":"2026-10-15T14:30:00Z","v":200,"vw":12.835},{"c":12.82,"h":12.82,"l":12.82,"n":4,"o":12.82,"t":"2026-10-15T14:40:00Z","v":201,"vw":12.82},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-15T14:45:00Z","v":3000,"vw":12.79},{"c":12.79,"h":12.8,"l":12.78,"n":13,"o":12.8,"t":"2026-10-15T14:50:00Z","v":1535,"vw":12.787857},{"c":12.76,"h":12.78,"l":12.76,"n":11,"o":12.78,"t":"2026-10-15T14:55:00Z","v":806,"vw":12.773019},{"c":12.75,"h":12.76,"l":12.75,"n":9,"o":12.76,"t":"2026-10-15T15:00:00Z","v":905,"vw":12.753561},{"c":12.75,"h":12.755,"l":12.742,"n":10,"o":12.745,"t":"2026-10-15T15:05:00Z","v":5507,"vw":12.748875},{"c":12.735,"h":12.745,"l":12.735,"n":6,"o":12.74,"t":"2026-10-15T15:15:00Z","v":680,"vw":12.74},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-10-15T15:40:00Z","v":204,"vw":12.75},{"c":12.73,"h":12.74,"l":12.73,"n":3,"o":12.74,"t":"2026-10-15T15:45:00Z","v":500,"vw":12.732},{"c":12.755,"h":12.76,"l":12.74,"n":16,"o":12.74,"t":"2026-10-15T15:50:00Z","v":1695,"vw":12.754413},{"c":12.76,"h":12.76,"l":12.76,"n":8,"o":12.76,"t":"2026-10-15T15:55:00Z","v":1410,"vw":12.76},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-15T16:00:00Z","v":100,"vw":12.75},{"c":12.7601,"h":12.7601,"l":12.76,"n":5,"o":12.76,"t":"2026-10-15T16:05:00Z","v":2278,"vw":12.760044},{"c":12.755,"h":12.755,"l":12.755,"n":1,"o":12.755,"t":"2026-10-15T16:10:00Z","v":980,"vw":12.755},{"c":12.78,"h":12.78,"l":12.7746,"n":3,"o":12.7746,"t":"2026-10-15T16:15:00Z","v":748,"vw":12.775323},{"c":12.78,"h":12.78,"l":12.78,"n":4,"o":12.78,"t":"2026-10-15T16:25:00Z","v":560,"vw":12.78},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-15T16:35:00Z","v":300,"vw":12.76},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-15T16:40:00Z","v":1700,"vw":12.76},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-15T16:45:00Z","v":119,"vw":12.76},{"c":12.77,"h":12.77,"l":12.77,"n":11,"o":12.77,"t":"2026-10-15T16:50:00Z","v":1306,"vw":12.77},{"c":12.78,"h":12.78,"l":12.78,"n":6,"o":12.78,"t":"2026-10-15T17:00:00Z","v":1706,"vw":12.78},{"c":12.785,"h":12.785,"l":12.785,"n":1,"o":12.785,"t":"2026-10-15T17:05:00Z","v":190,"vw":12.785},{"c":12.785,"h":12.785,"l":12.785,"n":1,"o":12.785,"t":"2026-10-15T17:10:00Z","v":1563,"vw":12.785},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-15T17:15:00Z","v":100,"vw":12.77},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-15T17:20:00Z","v":400,"vw":12.75},{"c":12.745,"h":12.745,"l":12.74,"n":2,"o":12.74,"t":"2026-10-15T17:40:00Z","v":317,"vw":12.743155},{"c":12.74,"h":12.74,"l":12.74,"n":4,"o":12.74,"t":"2026-10-15T17:45:00Z","v":103,"vw":12.74},{"c":12.73,"h":12.73,"l":12.72,"n":5,"o":12.72,"t":"2026-10-15T17:50:00Z","v":380,"vw":12.725},{"c":12.74,"h":12.74,"l":12.73,"n":14,"o":12.73,"t":"2026-10-15T18:00:00Z","v":2604,"vw":12.738462},{"c":12.75,"h":12.755,"l":12.75,"n":6,"o":12.755,"t":"2026-10-15T18:05:00Z","v":2214,"vw":12.750237},{"c":12.755,"h":12.755,"l":12.755,"n":1,"o":12.755,"t":"2026-10-15T18:10:00Z","v":125,"vw":12.755},{"c":12.7556,"h":12.7556,"l":12.7556,"n":1,"o":12.7556,"t":"2026-10-15T18:20:00Z","v":100,"vw":12.7556},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-15T18:30:00Z","v":200,"vw":12.75},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-15T18:35:00Z","v":100,"vw":12.73},{"c":12.73,"h":12.73,"l":12.73,"n":3,"o":12.73,"t":"2026-10-15T18:40:00Z","v":206,"vw":12.73},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-15T18:45:00Z","v":184,"vw":12.73},{"c":12.7268,"h":12.7277,"l":12.725,"n":29,"o":12.725,"t":"2026-10-15T19:00:00Z","v":637,"vw":12.726624},{"c":12.7201,"h":12.7251,"l":12.72,"n":6,"o":12.725,"t":"2026-10-15T19:05:00Z","v":1400,"vw":12.720914},{"c":12.71,"h":12.72,"l":12.71,"n":8,"o":12.72,"t":"2026-10-15T19:10:00Z","v":468,"vw":12.71625},{"c":12.69,"h":12.705,"l":12.69,"n":14,"o":12.705,"t":"2026-10-15T19:15:00Z","v":2997,"vw":12.703252},{"c":12.7,"h":12.7,"l":12.695,"n":10,"o":12.7,"t":"2026-10-15T19:20:00Z","v":1673,"vw":12.699101},{"c":12.71,"h":12.71,"l":12.7001,"n":16,"o":12.71,"t":"2026-10-15T19:25:00Z","v":2147,"vw":12.709306},{"c":12.705,"h":12.705,"l":12.705,"n":1,"o":12.705,"t":"2026-10-15T19:30:00Z","v":100,"vw":12.705},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-15T19:35:00Z","v":100,"vw":12.7},{"c":12.705,"h":12.705,"l":12.7,"n":15,"o":12.7,"t":"2026-10-15T19:40:00Z","v":3361,"vw":12.703286},{"c":12.6982,"h":12.705,"l":12.6982,"n":4,"o":12.705,"t":"2026-10-15T19:45:00Z","v":4730,"vw":12.698919},{"c":12.695,"h":12.71,"l":12.695,"n":789,"o":12.705,"t":"2026-10-15T19:50:00Z","v":81536,"vw":12.706258},{"c":12.71,"h":12.73,"l":12.6923,"n":95,"o":12.6923,"t":"2026-10-15T19:55:00Z","v":5652,"vw":12.71315},{"c":12.71,"h":12.71,"l":12.71,"n":4,"o":12.71,"t":"2026-10-15T20:00:00Z","v":399,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-16T13:05:00Z","v":100,"vw":12.71},{"c":12.7,"h":12.7,"l":12.69,"n":8,"o":12.69,"t":"2026-10-16T13:30:00Z","v":2404,"vw":12.699487},{"c":12.7,"h":12.71,"l":12.7,"n":29,"o":12.71,"t":"2026-10-16T13:35:00Z","v":2260,"vw":12.700796},{"c":12.71,"h":12.71,"l":12.692,"n":7,"o":12.692,"t":"2026-10-16T13:40:00Z","v":215,"vw":12.701},{"c":12.675,"h":12.68,"l":12.675,"n":4,"o":12.68,"t":"2026-10-16T14:00:00Z","v":395,"vw":12.678333},{"c":12.69,"h":12.69,"l":12.69,"n":9,"o":12.69,"t":"2026-10-16T14:05:00Z","v":1200,"vw":12.69},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-16T14:10:00Z","v":101,"vw":12.69},{"c":12.6797,"h":12.69,"l":12.6797,"n":2,"o":12.69,"t":"2026-10-16T14:20:00Z","v":453,"vw":12.681974},{"c":12.68,"h":12.68,"l":12.68,"n":4,"o":12.68,"t":"2026-10-16T14:25:00Z","v":121,"vw":12.68},{"c":12.6692,"h":12.685,"l":12.6692,"n":6,"o":12.685,"t":"2026-10-16T14:30:00Z","v":905,"vw":12.675858},{"c":12.65,"h":12.66,"l":12.65,"n":2,"o":12.66,"t":"2026-10-16T14:35:00Z","v":300,"vw":12.653333},{"c":12.64,"h":12.64,"l":12.64,"n":8,"o":12.64,"t":"2026-10-16T14:45:00Z","v":2147,"vw":12.64},{"c":12.65,"h":12.65,"l":12.65,"n":6,"o":12.65,"t":"2026-10-16T15:00:00Z","v":500,"vw":12.65},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-16T15:05:00Z","v":100,"vw":12.68},{"c":12.695,"h":12.695,"l":12.685,"n":7,"o":12.685,"t":"2026-10-16T15:10:00Z","v":365,"vw":12.69},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-16T15:15:00Z","v":200,"vw":12.69},{"c":12.7199,"h":12.7199,"l":12.7199,"n":2,"o":12.7199,"t":"2026-10-16T15:30:00Z","v":787,"vw":12.7199},{"c":12.72,"h":12.72,"l":12.715,"n":7,"o":12.715,"t":"2026-10-16T15:35:00Z","v":993,"vw":12.715519},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-16T15:40:00Z","v":100,"vw":12.72},{"c":12.74,"h":12.74,"l":12.73,"n":21,"o":12.74,"t":"2026-10-16T15:50:00Z","v":1250,"vw":12.738639},{"c":12.765,"h":12.765,"l":12.755,"n":3,"o":12.755,"t":"2026-10-16T15:55:00Z","v":293,"vw":12.76},{"c":12.785,"h":12.785,"l":12.765,"n":30,"o":12.765,"t":"2026-10-16T16:00:00Z","v":3084,"vw":12.772593},{"c":12.78,"h":12.78,"l":12.7701,"n":2,"o":12.7701,"t":"2026-10-16T16:05:00Z","v":200,"vw":12.77505},{"c":12.79,"h":12.79,"l":12.77,"n":7,"o":12.77,"t":"2026-10-16T16:15:00Z","v":3887,"vw":12.773375},{"c":12.765,"h":12.765,"l":12.765,"n":1,"o":12.765,"t":"2026-10-16T16:20:00Z","v":100,"vw":12.765},{"c":12.76,"h":12.77,"l":12.76,"n":5,"o":12.77,"t":"2026-10-16T16:25:00Z","v":352,"vw":12.763333},{"c":12.78,"h":12.78,"l":12.76,"n":34,"o":12.76,"t":"2026-10-16T16:30:00Z","v":4149,"vw":12.771026},{"c":12.77,"h":12.78,"l":12.77,"n":11,"o":12.78,"t":"2026-10-16T16:35:00Z","v":934,"vw":12.778575},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-16T16:40:00Z","v":100,"vw":12.8},{"c":12.835,"h":12.838,"l":12.795,"n":10,"o":12.795,"t":"2026-10-16T16:45:00Z","v":1644,"vw":12.820278},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-16T16:50:00Z","v":101,"vw":12.84},{"c":12.86,"h":12.865,"l":12.8423,"n":13,"o":12.8423,"t":"2026-10-16T16:55:00Z","v":1581,"vw":12.857562},{"c":12.94,"h":12.94,"l":12.87,"n":56,"o":12.87,"t":"2026-10-16T17:00:00Z","v":4462,"vw":12.909029},{"c":12.995,"h":12.995,"l":12.9375,"n":70,"o":12.9375,"t":"2026-10-16T17:05:00Z","v":17667,"vw":12.973912},{"c":13.03,"h":13.03,"l":12.99,"n":34,"o":12.995,"t":"2026-10-16T17:10:00Z","v":4137,"vw":13.002538},{"c":13.12,"h":13.12,"l":13.03,"n":142,"o":13.03,"t":"2026-10-16T17:15:00Z","v":16785,"vw":13.089225},{"c":13.07,"h":13.13,"l":13.065,"n":86,"o":13.13,"t":"2026-10-16T17:20:00Z","v":10204,"vw":13.095109},{"c":12.98,"h":13.06,"l":12.97,"n":84,"o":13.055,"t":"2026-10-16T17:25:00Z","v":12170,"vw":13.000787},{"c":12.9892,"h":12.9892,"l":12.96,"n":34,"o":12.96,"t":"2026-10-16T17:30:00Z","v":3512,"vw":12.970158},{"c":13,"h":13,"l":12.97,"n":16,"o":12.97,"t":"2026-10-16T17:35:00Z","v":1642,"vw":12.977139},{"c":12.96,"h":13.0103,"l":12.92,"n":59,"o":13.01,"t":"2026-10-16T17:40:00Z","v":9395,"vw":12.960542},{"c":12.98,"h":12.98,"l":12.95,"n":12,"o":12.95,"t":"2026-10-16T17:45:00Z","v":1272,"vw":12.9695},{"c":13.02,"h":13.02,"l":12.98,"n":41,"o":12.98,"t":"2026-10-16T17:50:00Z","v":5626,"vw":13.002338},{"c":12.975,"h":13.005,"l":12.975,"n":121,"o":13.005,"t":"2026-10-16T17:55:00Z","v":15206,"vw":12.997729},{"c":12.98,"h":12.98,"l":12.975,"n":11,"o":12.975,"t":"2026-10-16T18:00:00Z","v":844,"vw":12.978334},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-10-16T18:05:00Z","v":300,"vw":12.97},{"c":12.93,"h":12.972,"l":12.93,"n":41,"o":12.97,"t":"2026-10-16T18:10:00Z","v":5015,"vw":12.942464},{"c":12.9291,"h":12.945,"l":12.915,"n":17,"o":12.93,"t":"2026-10-16T18:15:00Z","v":1998,"vw":12.933472},{"c":12.925,"h":12.93,"l":12.91,"n":104,"o":12.93,"t":"2026-10-16T18:20:00Z","v":15126,"vw":12.915703},{"c":12.9202,"h":12.93,"l":12.92,"n":10,"o":12.93,"t":"2026-10-16T18:25:00Z","v":949,"vw":12.924372},{"c":12.9212,"h":12.94,"l":12.915,"n":34,"o":12.925,"t":"2026-10-16T18:30:00Z","v":1725,"vw":12.925881},{"c":12.91,"h":12.945,"l":12.91,"n":30,"o":12.945,"t":"2026-10-16T18:35:00Z","v":11771,"vw":12.912284},{"c":12.91,"h":12.91,"l":12.89,"n":45,"o":12.91,"t":"2026-10-16T18:40:00Z","v":15185,"vw":12.902264},{"c":12.92,"h":12.92,"l":12.91,"n":10,"o":12.91,"t":"2026-10-16T18:45:00Z","v":669,"vw":12.917233},{"c":12.935,"h":12.94,"l":12.905,"n":64,"o":12.92,"t":"2026-10-16T18:50:00Z","v":15413,"vw":12.919589},{"c":12.94,"h":12.98,"l":12.93,"n":57,"o":12.94,"t":"2026-10-16T18:55:00Z","v":8320,"vw":12.952474},{"c":12.93,"h":12.93,"l":12.91,"n":110,"o":12.93,"t":"2026-10-16T19:00:00Z","v":17577,"vw":12.919663},{"c":12.93,"h":12.95,"l":12.91,"n":40,"o":12.9162,"t":"2026-10-16T19:05:00Z","v":15431,"vw":12.925741},{"c":12.885,"h":12.94,"l":12.885,"n":38,"o":12.935,"t":"2026-10-16T19:10:00Z","v":8651,"vw":12.925122},{"c":12.92,"h":12.93,"l":12.89,"n":40,"o":12.9,"t":"2026-10-16T19:15:00Z","v":4334,"vw":12.896977},{"c":12.9,"h":12.92,"l":12.892,"n":22,"o":12.92,"t":"2026-10-16T19:20:00Z","v":2759,"vw":12.900546},{"c":12.91,"h":12.9102,"l":12.9,"n":24,"o":12.9102,"t":"2026-10-16T19:25:00Z","v":13359,"vw":12.908875},{"c":12.92,"h":12.92,"l":12.91,"n":2,"o":12.91,"t":"2026-10-16T19:30:00Z","v":200,"vw":12.915},{"c":12.92,"h":12.92,"l":12.92,"n":5,"o":12.92,"t":"2026-10-16T19:35:00Z","v":308,"vw":12.92},{"c":12.91,"h":12.91,"l":12.91,"n":6,"o":12.91,"t":"2026-10-16T19:40:00Z","v":283,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":10,"o":12.91,"t":"2026-10-16T19:45:00Z","v":887,"vw":12.91},{"c":12.865,"h":12.9023,"l":12.85,"n":2031,"o":12.89,"t":"2026-10-16T19:50:00Z","v":144724,"vw":12.872676},{"c":12.84,"h":12.87,"l":12.84,"n":253,"o":12.865,"t":"2026-10-16T19:55:00Z","v":30058,"vw":12.855242},{"c":12.84,"h":12.84,"l":12.84,"n":4,"o":12.84,"t":"2026-10-16T20:00:00Z","v":10886,"vw":12.84},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-16T23:55:00Z","v":4198,"vw":13},{"c":12.84,"h":12.9,"l":12.835,"n":62,"o":12.84,"t":"2026-10-19T13:30:00Z","v":15075,"vw":12.862293},{"c":12.84,"h":12.845,"l":12.83,"n":29,"o":12.845,"t":"2026-10-19T13:35:00Z","v":3020,"vw":12.839788},{"c":12.83,"h":12.84,"l":12.83,"n":13,"o":12.83,"t":"2026-10-19T13:40:00Z","v":6060,"vw":12.831144},{"c":12.83,"h":12.835,"l":12.82,"n":28,"o":12.83,"t":"2026-10-19T13:45:00Z","v":7723,"vw":12.823342},{"c":12.83,"h":12.86,"l":12.8223,"n":22,"o":12.84,"t":"2026-10-19T13:50:00Z","v":4551,"vw":12.833512},{"c":12.8401,"h":12.8401,"l":12.83,"n":12,"o":12.83,"t":"2026-10-19T13:55:00Z","v":2373,"vw":12.837632},{"c":12.85,"h":12.855,"l":12.84,"n":31,"o":12.855,"t":"2026-10-19T14:00:00Z","v":4410,"vw":12.843435},{"c":12.82,"h":12.8478,"l":12.82,"n":37,"o":12.8478,"t":"2026-10-19T14:05:00Z","v":4064,"vw":12.826257},{"c":12.8102,"h":12.825,"l":12.8102,"n":8,"o":12.825,"t":"2026-10-19T14:10:00Z","v":1251,"vw":12.818287},{"c":12.765,"h":12.79,"l":12.765,"n":61,"o":12.79,"t":"2026-10-19T14:15:00Z","v":6110,"vw":12.770993},{"c":12.765,"h":12.765,"l":12.765,"n":2,"o":12.765,"t":"2026-10-19T14:20:00Z","v":980,"vw":12.765},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-19T14:25:00Z","v":300,"vw":12.76},{"c":12.77,"h":12.77,"l":12.77,"n":7,"o":12.77,"t":"2026-10-19T14:35:00Z","v":700,"vw":12.77},{"c":12.77,"h":12.77,"l":12.76,"n":3,"o":12.76,"t":"2026-10-19T14:40:00Z","v":600,"vw":12.761667},{"c":12.79,"h":12.79,"l":12.775,"n":3,"o":12.775,"t":"2026-10-19T14:45:00Z","v":1476,"vw":12.776017},{"c":12.79,"h":12.79,"l":12.79,"n":9,"o":12.79,"t":"2026-10-19T14:50:00Z","v":1085,"vw":12.79},{"c":12.795,"h":12.795,"l":12.795,"n":5,"o":12.795,"t":"2026-10-19T14:55:00Z","v":356,"vw":12.795},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-10-19T15:00:00Z","v":118,"vw":12.79},{"c":12.81,"h":12.8151,"l":12.8,"n":34,"o":12.8,"t":"2026-10-19T15:05:00Z","v":3036,"vw":12.812229},{"c":12.8,"h":12.81,"l":12.8,"n":10,"o":12.81,"t":"2026-10-19T15:10:00Z","v":915,"vw":12.804312},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-19T15:15:00Z","v":200,"vw":12.8},{"c":12.7999,"h":12.7999,"l":12.7999,"n":1,"o":12.7999,"t":"2026-10-19T15:20:00Z","v":100,"vw":12.7999},{"c":12.805,"h":12.805,"l":12.805,"n":5,"o":12.805,"t":"2026-10-19T15:30:00Z","v":144,"vw":12.805},{"c":12.79,"h":12.79,"l":12.79,"n":7,"o":12.79,"t":"2026-10-19T15:35:00Z","v":158,"vw":12.79},{"c":12.785,"h":12.785,"l":12.78,"n":7,"o":12.78,"t":"2026-10-19T15:40:00Z","v":721,"vw":12.782917},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-10-19T15:45:00Z","v":544,"vw":12.79},{"c":12.795,"h":12.795,"l":12.795,"n":4,"o":12.795,"t":"2026-10-19T15:55:00Z","v":285,"vw":12.795},{"c":12.81,"h":12.815,"l":12.8,"n":12,"o":12.8,"t":"2026-10-19T16:00:00Z","v":1535,"vw":12.805243},{"c":12.815,"h":12.815,"l":12.81,"n":3,"o":12.81,"t":"2026-10-19T16:05:00Z","v":216,"vw":12.8125},{"c":12.8,"h":12.81,"l":12.8,"n":2,"o":12.81,"t":"2026-10-19T16:10:00Z","v":200,"vw":12.805},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-19T16:15:00Z","v":300,"vw":12.8},{"c":12.82,"h":12.825,"l":12.82,"n":10,"o":12.825,"t":"2026-10-19T16:20:00Z","v":1202,"vw":12.822727},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T16:30:00Z","v":100,"vw":12.81},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-19T16:35:00Z","v":100,"vw":12.83},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-19T16:40:00Z","v":200,"vw":12.82},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-19T16:55:00Z","v":529,"vw":12.83},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-19T17:00:00Z","v":639,"vw":12.83},{"c":12.85,"h":12.8523,"l":12.85,"n":5,"o":12.8523,"t":"2026-10-19T17:05:00Z","v":289,"vw":12.851405},{"c":12.84,"h":12.84,"l":12.84,"n":4,"o":12.84,"t":"2026-10-19T17:20:00Z","v":400,"vw":12.84},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-19T17:25:00Z","v":200,"vw":12.84},{"c":12.8376,"h":12.8376,"l":12.8376,"n":1,"o":12.8376,"t":"2026-10-19T17:30:00Z","v":1073,"vw":12.8376},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-19T17:35:00Z","v":108,"vw":12.84},{"c":12.83,"h":12.84,"l":12.83,"n":6,"o":12.84,"t":"2026-10-19T17:40:00Z","v":900,"vw":12.831111},{"c":12.832,"h":12.84,"l":12.832,"n":4,"o":12.84,"t":"2026-10-19T17:50:00Z","v":702,"vw":12.8341},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-10-19T18:10:00Z","v":339,"vw":12.8},{"c":12.83,"h":12.83,"l":12.82,"n":6,"o":12.82,"t":"2026-10-19T18:25:00Z","v":290,"vw":12.825},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-19T18:30:00Z","v":100,"vw":12.83},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-19T18:40:00Z","v":200,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-19T18:50:00Z","v":988,"vw":12.82},{"c":12.835,"h":12.839,"l":12.825,"n":25,"o":12.83,"t":"2026-10-19T18:55:00Z","v":4731,"vw":12.833914},{"c":12.82,"h":12.82,"l":12.82,"n":5,"o":12.82,"t":"2026-10-19T19:05:00Z","v":300,"vw":12.82},{"c":12.805,"h":12.825,"l":12.805,"n":15,"o":12.825,"t":"2026-10-19T19:10:00Z","v":1733,"vw":12.817145},{"c":12.82,"h":12.82,"l":12.815,"n":4,"o":12.815,"t":"2026-10-19T19:15:00Z","v":302,"vw":12.8167},{"c":12.82,"h":12.83,"l":12.82,"n":18,"o":12.825,"t":"2026-10-19T19:20:00Z","v":4114,"vw":12.821619},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-19T19:35:00Z","v":100,"vw":12.83},{"c":12.86,"h":12.86,"l":12.83,"n":13,"o":12.83,"t":"2026-10-19T19:40:00Z","v":2051,"vw":12.838925},{"c":12.865,"h":12.865,"l":12.855,"n":6,"o":12.86,"t":"2026-10-19T19:45:00Z","v":567,"vw":12.859},{"c":12.89,"h":12.9151,"l":12.8623,"n":966,"o":12.87,"t":"2026-10-19T19:50:00Z","v":165883,"vw":12.885836},{"c":12.915,"h":12.92,"l":12.88,"n":227,"o":12.885,"t":"2026-10-19T19:55:00Z","v":42833,"vw":12.892547},{"c":12.9,"h":12.9,"l":12.9,"n":4,"o":12.9,"t":"2026-10-19T20:00:00Z","v":5178,"vw":12.9},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-19T20:05:00Z","v":250,"vw":12.87},{"c":12.9393,"h":12.9393,"l":12.9393,"n":1,"o":12.9393,"t":"2026-10-19T21:25:00Z","v":777,"vw":12.9393},{"c":13.035,"h":13.045,"l":12.99,"n":10,"o":12.99,"t":"2026-10-20T12:55:00Z","v":1920,"vw":13.019697},{"c":13.02,"h":13.0377,"l":13.02,"n":2,"o":13.0377,"t":"2026-10-20T13:05:00Z","v":200,"vw":13.02885},{"c":13.05,"h":13.07,"l":13.05,"n":9,"o":13.07,"t":"2026-10-20T13:30:00Z","v":4365,"vw":13.068208},{"c":13.055,"h":13.055,"l":13.05,"n":21,"o":13.05,"t":"2026-10-20T13:35:00Z","v":2821,"vw":13.051862},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-20T13:40:00Z","v":200,"vw":13.06},{"c":13.06,"h":13.06,"l":13.06,"n":5,"o":13.06,"t":"2026-10-20T13:45:00Z","v":304,"vw":13.06},{"c":13.04,"h":13.06,"l":13.04,"n":8,"o":13.06,"t":"2026-10-20T13:50:00Z","v":3309,"vw":13.058906},{"c":13.0429,"h":13.05,"l":13.0429,"n":9,"o":13.0433,"t":"2026-10-20T13:55:00Z","v":1665,"vw":13.0447},{"c":13.06,"h":13.06,"l":13.05,"n":16,"o":13.05,"t":"2026-10-20T14:00:00Z","v":1229,"vw":13.054382},{"c":13.05,"h":13.05,"l":13.05,"n":6,"o":13.05,"t":"2026-10-20T14:05:00Z","v":236,"vw":13.05},{"c":13.01,"h":13.02,"l":13.01,"n":13,"o":13.02,"t":"2026-10-20T14:10:00Z","v":2158,"vw":13.016817},{"c":13,"h":13.005,"l":13,"n":16,"o":13.005,"t":"2026-10-20T14:15:00Z","v":1414,"vw":13.000455},{"c":12.97,"h":12.97,"l":12.97,"n":29,"o":12.97,"t":"2026-10-20T14:20:00Z","v":1152,"vw":12.97},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-10-20T14:25:00Z","v":491,"vw":12.97},{"c":12.95,"h":12.955,"l":12.93,"n":39,"o":12.94,"t":"2026-10-20T14:30:00Z","v":3137,"vw":12.940639},{"c":12.93,"h":12.9434,"l":12.93,"n":27,"o":12.9434,"t":"2026-10-20T14:35:00Z","v":46940,"vw":12.935646},{"c":12.9,"h":12.9201,"l":12.9,"n":9,"o":12.92,"t":"2026-10-20T14:40:00Z","v":1032,"vw":12.916968},{"c":12.89,"h":12.89,"l":12.89,"n":14,"o":12.89,"t":"2026-10-20T14:45:00Z","v":1353,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":6,"o":12.89,"t":"2026-10-20T14:50:00Z","v":535,"vw":12.89},{"c":12.885,"h":12.885,"l":12.885,"n":1,"o":12.885,"t":"2026-10-20T14:55:00Z","v":100,"vw":12.885},{"c":12.88,"h":12.885,"l":12.88,"n":4,"o":12.885,"t":"2026-10-20T15:05:00Z","v":400,"vw":12.881667},{"c":12.925,"h":12.93,"l":12.9,"n":6,"o":12.9,"t":"2026-10-20T15:10:00Z","v":1396,"vw":12.923334},{"c":12.92,"h":12.9268,"l":12.92,"n":9,"o":12.9268,"t":"2026-10-20T15:15:00Z","v":3002,"vw":12.925069},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-20T15:20:00Z","v":100,"vw":12.92},{"c":12.935,"h":12.935,"l":12.93,"n":2,"o":12.93,"t":"2026-10-20T15:30:00Z","v":1100,"vw":12.934545},{"c":12.93,"h":12.93,"l":12.92,"n":4,"o":12.92,"t":"2026-10-20T15:45:00Z","v":367,"vw":12.926721},{"c":12.9,"h":12.91,"l":12.9,"n":4,"o":12.91,"t":"2026-10-20T15:50:00Z","v":993,"vw":12.901075},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T16:00:00Z","v":100,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":9,"o":12.89,"t":"2026-10-20T16:10:00Z","v":299,"vw":12.89},{"c":12.9,"h":12.9,"l":12.89,"n":12,"o":12.89,"t":"2026-10-20T16:15:00Z","v":896,"vw":12.891692},{"c":12.9,"h":12.9,"l":12.9,"n":4,"o":12.9,"t":"2026-10-20T16:20:00Z","v":268,"vw":12.9},{"c":12.885,"h":12.885,"l":12.885,"n":1,"o":12.885,"t":"2026-10-20T16:30:00Z","v":4200,"vw":12.885},{"c":12.8999,"h":12.8999,"l":12.885,"n":5,"o":12.885,"t":"2026-10-20T16:40:00Z","v":1630,"vw":12.892803},{"c":12.88,"h":12.89,"l":12.88,"n":9,"o":12.89,"t":"2026-10-20T16:45:00Z","v":700,"vw":12.883869},{"c":12.8899,"h":12.8899,"l":12.8899,"n":1,"o":12.8899,"t":"2026-10-20T17:15:00Z","v":9000,"vw":12.8899},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-20T17:20:00Z","v":102,"vw":12.88},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-20T17:30:00Z","v":100,"vw":12.88},{"c":12.885,"h":12.885,"l":12.885,"n":1,"o":12.885,"t":"2026-10-20T17:40:00Z","v":100,"vw":12.885},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-20T17:45:00Z","v":100,"vw":12.87},{"c":12.87,"h":12.87,"l":12.87,"n":4,"o":12.87,"t":"2026-10-20T17:50:00Z","v":329,"vw":12.87},{"c":12.86,"h":12.86,"l":12.86,"n":9,"o":12.86,"t":"2026-10-20T18:10:00Z","v":876,"vw":12.86},{"c":12.8701,"h":12.8701,"l":12.86,"n":2,"o":12.86,"t":"2026-10-20T18:30:00Z","v":441,"vw":12.867306},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T18:35:00Z","v":100,"vw":12.89},{"c":12.895,"h":12.9,"l":12.895,"n":27,"o":12.9,"t":"2026-10-20T18:45:00Z","v":920,"vw":12.897314},{"c":12.92,"h":12.92,"l":12.91,"n":5,"o":12.91,"t":"2026-10-20T18:55:00Z","v":500,"vw":12.917092},{"c":12.915,"h":12.9164,"l":12.915,"n":28,"o":12.915,"t":"2026-10-20T19:00:00Z","v":1117,"vw":12.91562},{"c":12.91,"h":12.92,"l":12.91,"n":4,"o":12.92,"t":"2026-10-20T19:05:00Z","v":418,"vw":12.9125},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-20T19:15:00Z","v":101,"vw":12.93},{"c":12.9349,"h":12.94,"l":12.9349,"n":2,"o":12.94,"t":"2026-10-20T19:20:00Z","v":200,"vw":12.93745},{"c":12.94,"h":12.94,"l":12.94,"n":4,"o":12.94,"t":"2026-10-20T19:25:00Z","v":336,"vw":12.94},{"c":12.96,"h":12.96,"l":12.955,"n":5,"o":12.955,"t":"2026-10-20T19:35:00Z","v":310,"vw":12.957137},{"c":12.975,"h":12.975,"l":12.97,"n":57,"o":12.97,"t":"2026-10-20T19:40:00Z","v":7707,"vw":12.972413},{"c":12.98,"h":12.98,"l":12.9778,"n":25,"o":12.98,"t":"2026-10-20T19:45:00Z","v":999,"vw":12.979522},{"c":13.0077,"h":13.015,"l":12.99,"n":580,"o":12.9998,"t":"2026-10-20T19:50:00Z","v":315170,"vw":13.00847},{"c":13,"h":13.0082,"l":12.98,"n":181,"o":13.0077,"t":"2026-10-20T19:55:00Z","v":22674,"vw":12.99532},{"c":12.99,"h":13,"l":12.99,"n":10,"o":13,"t":"2026-10-20T20:00:00Z","v":1350,"vw":12.995917},{"c":12.932,"h":12.97,"l":12.932,"n":4,"o":12.97,"t":"2026-10-21T13:30:00Z","v":2864,"vw":12.947662},{"c":12.955,"h":12.955,"l":12.955,"n":2,"o":12.955,"t":"2026-10-21T13:35:00Z","v":139,"vw":12.955},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-21T13:40:00Z","v":100,"vw":12.95},{"c":12.975,"h":12.975,"l":12.97,"n":13,"o":12.975,"t":"2026-10-21T13:45:00Z","v":3011,"vw":12.971725},{"c":12.99,"h":12.99,"l":12.98,"n":5,"o":12.98,"t":"2026-10-21T13:50:00Z","v":400,"vw":12.985},{"c":12.99,"h":12.99,"l":12.99,"n":13,"o":12.99,"t":"2026-10-21T14:00:00Z","v":597,"vw":12.99},{"c":13.01,"h":13.01,"l":13,"n":8,"o":13,"t":"2026-10-21T14:05:00Z","v":900,"vw":13.00875},{"c":13.01,"h":13.0197,"l":13.01,"n":6,"o":13.0197,"t":"2026-10-21T14:10:00Z","v":1148,"vw":13.018004},{"c":13.01,"h":13.015,"l":13.01,"n":5,"o":13.015,"t":"2026-10-21T14:20:00Z","v":613,"vw":13.012447},{"c":13,"h":13,"l":13,"n":7,"o":13,"t":"2026-10-21T14:25:00Z","v":900,"vw":13},{"c":12.985,"h":12.99,"l":12.985,"n":11,"o":12.99,"t":"2026-10-21T14:30:00Z","v":1385,"vw":12.987315},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-21T14:35:00Z","v":100,"vw":12.99},{"c":12.96,"h":12.98,"l":12.96,"n":3,"o":12.98,"t":"2026-10-21T14:40:00Z","v":202,"vw":12.97},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-21T14:55:00Z","v":100,"vw":12.96},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-21T15:00:00Z","v":213,"vw":12.96},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-21T15:05:00Z","v":101,"vw":12.96},{"c":12.94,"h":12.947,"l":12.94,"n":25,"o":12.947,"t":"2026-10-21T15:20:00Z","v":7671,"vw":12.945094},{"c":12.94,"h":12.94,"l":12.94,"n":4,"o":12.94,"t":"2026-10-21T15:25:00Z","v":307,"vw":12.94},{"c":12.945,"h":12.945,"l":12.945,"n":1,"o":12.945,"t":"2026-10-21T15:30:00Z","v":300,"vw":12.945},{"c":12.945,"h":12.9462,"l":12.945,"n":5,"o":12.9462,"t":"2026-10-21T15:35:00Z","v":3928,"vw":12.946108},{"c":12.955,"h":12.955,"l":12.955,"n":3,"o":12.955,"t":"2026-10-21T15:40:00Z","v":350,"vw":12.955},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-21T15:50:00Z","v":300,"vw":12.95},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-21T15:55:00Z","v":100,"vw":12.96},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-21T16:10:00Z","v":100,"vw":12.95},{"c":12.955,"h":12.955,"l":12.95,"n":13,"o":12.95,"t":"2026-10-21T16:15:00Z","v":2430,"vw":12.950238},{"c":12.955,"h":12.955,"l":12.955,"n":1,"o":12.955,"t":"2026-10-21T16:20:00Z","v":1105,"vw":12.955},{"c":12.96,"h":12.96,"l":12.96,"n":5,"o":12.96,"t":"2026-10-21T16:25:00Z","v":483,"vw":12.96},{"c":12.95,"h":12.965,"l":12.95,"n":5,"o":12.96,"t":"2026-10-21T16:35:00Z","v":401,"vw":12.95875},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-21T16:40:00Z","v":101,"vw":12.95},{"c":12.96,"h":12.96,"l":12.955,"n":3,"o":12.955,"t":"2026-10-21T16:45:00Z","v":201,"vw":12.9575},{"c":12.9502,"h":12.9502,"l":12.95,"n":6,"o":12.95,"t":"2026-10-21T16:55:00Z","v":316,"vw":12.9501},{"c":12.97,"h":12.97,"l":12.97,"n":2,"o":12.97,"t":"2026-10-21T17:05:00Z","v":104,"vw":12.97},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-21T17:10:00Z","v":277,"vw":12.96},{"c":12.97,"h":12.97,"l":12.96,"n":2,"o":12.96,"t":"2026-10-21T17:20:00Z","v":200,"vw":12.965},{"c":12.98,"h":12.98,"l":12.98,"n":7,"o":12.98,"t":"2026-10-21T17:30:00Z","v":700,"vw":12.98},{"c":12.9602,"h":12.9602,"l":12.9602,"n":1,"o":12.9602,"t":"2026-10-21T17:35:00Z","v":300,"vw":12.9602},{"c":12.96,"h":12.96,"l":12.955,"n":2,"o":12.955,"t":"2026-10-21T17:45:00Z","v":200,"vw":12.9575},{"c":12.955,"h":12.955,"l":12.955,"n":2,"o":12.955,"t":"2026-10-21T18:00:00Z","v":300,"vw":12.955},{"c":12.955,"h":12.955,"l":12.955,"n":2,"o":12.955,"t":"2026-10-21T18:05:00Z","v":300,"vw":12.955},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-21T18:25:00Z","v":182,"vw":12.96},{"c":12.9539,"h":12.955,"l":12.95,"n":8,"o":12.955,"t":"2026-10-21T18:40:00Z","v":10963,"vw":12.952649},{"c":12.96,"h":12.96,"l":12.95,"n":3,"o":12.95,"t":"2026-10-21T18:45:00Z","v":243,"vw":12.955413},{"c":12.965,"h":12.97,"l":12.96,"n":14,"o":12.97,"t":"2026-10-21T18:50:00Z","v":4156,"vw":12.96664},{"c":12.97,"h":12.97,"l":12.96,"n":14,"o":12.96,"t":"2026-10-21T18:55:00Z","v":1258,"vw":12.964253},{"c":13.01,"h":13.01,"l":12.99,"n":14,"o":12.99,"t":"2026-10-21T19:00:00Z","v":1053,"vw":12.9935},{"c":12.99,"h":12.995,"l":12.99,"n":13,"o":12.995,"t":"2026-10-21T19:05:00Z","v":1335,"vw":12.991154},{"c":12.995,"h":12.995,"l":12.99,"n":4,"o":12.995,"t":"2026-10-21T19:10:00Z","v":470,"vw":12.993936},{"c":12.99,"h":12.99,"l":12.98,"n":5,"o":12.99,"t":"2026-10-21T19:15:00Z","v":531,"vw":12.985816},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-21T19:20:00Z","v":100,"vw":12.99},{"c":12.97,"h":12.975,"l":12.97,"n":5,"o":12.975,"t":"2026-10-21T19:25:00Z","v":1572,"vw":12.972497},{"c":12.985,"h":12.985,"l":12.975,"n":5,"o":12.975,"t":"2026-10-21T19:30:00Z","v":345,"vw":12.97995},{"c":12.99,"h":12.995,"l":12.99,"n":4,"o":12.99,"t":"2026-10-21T19:35:00Z","v":500,"vw":12.992488},{"c":12.995,"h":12.995,"l":12.995,"n":1,"o":12.995,"t":"2026-10-21T19:40:00Z","v":200,"vw":12.995},{"c":12.99,"h":13,"l":12.98,"n":214,"o":12.9937,"t":"2026-10-21T19:45:00Z","v":308900,"vw":12.984171},{"c":12.99,"h":13,"l":12.98,"n":888,"o":13,"t":"2026-10-21T19:50:00Z","v":119204,"vw":12.989686},{"c":12.995,"h":13.015,"l":12.99,"n":187,"o":12.99,"t":"2026-10-21T19:55:00Z","v":17614,"vw":12.99841},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-21T20:00:00Z","v":5102,"vw":12.99},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-21T23:10:00Z","v":7685,"vw":13.05},{"c":13.1,"h":13.1,"l":13.08,"n":5,"o":13.08,"t":"2026-10-22T11:15:00Z","v":2678,"vw":13.080769},{"c":13.04,"h":13.04,"l":13.01,"n":5,"o":13.01,"t":"2026-10-22T13:30:00Z","v":8829,"vw":13.039656},{"c":13.045,"h":13.0499,"l":13.045,"n":10,"o":13.045,"t":"2026-10-22T13:35:00Z","v":880,"vw":13.046225},{"c":13.065,"h":13.068,"l":13.05,"n":14,"o":13.05,"t":"2026-10-22T13:40:00Z","v":1743,"vw":13.06276},{"c":13.085,"h":13.095,"l":13.07,"n":31,"o":13.07,"t":"2026-10-22T13:45:00Z","v":4011,"vw":13.08004},{"c":13.09,"h":13.09,"l":13.08,"n":4,"o":13.08,"t":"2026-10-22T13:50:00Z","v":400,"vw":13.085},{"c":13.07,"h":13.07,"l":13.07,"n":9,"o":13.07,"t":"2026-10-22T13:55:00Z","v":1020,"vw":13.07},{"c":13.04,"h":13.06,"l":13.04,"n":19,"o":13.06,"t":"2026-10-22T14:00:00Z","v":2511,"vw":13.051667},{"c":13.1,"h":13.1,"l":13.075,"n":9,"o":13.075,"t":"2026-10-22T14:05:00Z","v":1021,"vw":13.08397},{"c":13.09,"h":13.1,"l":13.09,"n":27,"o":13.1,"t":"2026-10-22T14:10:00Z","v":2189,"vw":13.091562},{"c":13.105,"h":13.11,"l":13.1,"n":9,"o":13.1,"t":"2026-10-22T14:15:00Z","v":735,"vw":13.10498},{"c":13.125,"h":13.125,"l":13.11,"n":6,"o":13.11,"t":"2026-10-22T14:20:00Z","v":790,"vw":13.117616},{"c":13.15,"h":13.15,"l":13.13,"n":14,"o":13.13,"t":"2026-10-22T14:25:00Z","v":1945,"vw":13.139444},{"c":13.18,"h":13.18,"l":13.16,"n":25,"o":13.16,"t":"2026-10-22T14:30:00Z","v":7871,"vw":13.169543},{"c":13.215,"h":13.215,"l":13.18,"n":26,"o":13.18,"t":"2026-10-22T14:35:00Z","v":7453,"vw":13.19659},{"c":13.2,"h":13.21,"l":13.19,"n":16,"o":13.21,"t":"2026-10-22T14:40:00Z","v":2500,"vw":13.2044},{"c":13.215,"h":13.215,"l":13.2,"n":9,"o":13.2,"t":"2026-10-22T14:45:00Z","v":615,"vw":13.204167},{"c":13.21,"h":13.215,"l":13.21,"n":25,"o":13.215,"t":"2026-10-22T14:50:00Z","v":8773,"vw":13.210279},{"c":13.215,"h":13.215,"l":13.2,"n":6,"o":13.2,"t":"2026-10-22T14:55:00Z","v":554,"vw":13.203},{"c":13.2,"h":13.205,"l":13.19,"n":21,"o":13.19,"t":"2026-10-22T15:00:00Z","v":2535,"vw":13.196776},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-22T15:05:00Z","v":200,"vw":13.2},{"c":13.1701,"h":13.175,"l":13.17,"n":12,"o":13.175,"t":"2026-10-22T15:15:00Z","v":1400,"vw":13.17075},{"c":13.142,"h":13.16,"l":13.142,"n":8,"o":13.16,"t":"2026-10-22T15:20:00Z","v":5503,"vw":13.149746},{"c":13.175,"h":13.175,"l":13.15,"n":8,"o":13.15,"t":"2026-10-22T15:25:00Z","v":5402,"vw":13.160185},{"c":13.18,"h":13.185,"l":13.18,"n":19,"o":13.18,"t":"2026-10-22T15:30:00Z","v":1972,"vw":13.180276},{"c":13.15,"h":13.16,"l":13.15,"n":13,"o":13.16,"t":"2026-10-22T15:35:00Z","v":883,"vw":13.157857},{"c":13.17,"h":13.18,"l":13.16,"n":20,"o":13.16,"t":"2026-10-22T15:40:00Z","v":2016,"vw":13.169155},{"c":13.175,"h":13.175,"l":13.17,"n":6,"o":13.1704,"t":"2026-10-22T15:45:00Z","v":1020,"vw":13.173079},{"c":13.15,"h":13.17,"l":13.15,"n":4,"o":13.17,"t":"2026-10-22T15:50:00Z","v":505,"vw":13.154},{"c":13.1313,"h":13.1313,"l":13.12,"n":5,"o":13.13,"t":"2026-10-22T16:00:00Z","v":541,"vw":13.124769},{"c":13.13,"h":13.13,"l":13.1247,"n":4,"o":13.1247,"t":"2026-10-22T16:10:00Z","v":529,"vw":13.126708},{"c":13.1246,"h":13.1246,"l":13.1246,"n":1,"o":13.1246,"t":"2026-10-22T16:15:00Z","v":229,"vw":13.1246},{"c":13.1124,"h":13.115,"l":13.11,"n":5,"o":13.115,"t":"2026-10-22T16:20:00Z","v":1686,"vw":13.110568},{"c":13.115,"h":13.115,"l":13.105,"n":11,"o":13.105,"t":"2026-10-22T16:25:00Z","v":638,"vw":13.11104},{"c":13.14,"h":13.14,"l":13.14,"n":5,"o":13.14,"t":"2026-10-22T16:35:00Z","v":200,"vw":13.14},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-22T16:40:00Z","v":100,"vw":13.15},{"c":13.17,"h":13.17,"l":13.17,"n":6,"o":13.17,"t":"2026-10-22T16:45:00Z","v":558,"vw":13.17},{"c":13.16,"h":13.16,"l":13.15,"n":9,"o":13.15,"t":"2026-10-22T17:00:00Z","v":702,"vw":13.151429},{"c":13.18,"h":13.18,"l":13.18,"n":4,"o":13.18,"t":"2026-10-22T17:05:00Z","v":1800,"vw":13.18},{"c":13.18,"h":13.185,"l":13.18,"n":5,"o":13.185,"t":"2026-10-22T17:10:00Z","v":525,"vw":13.180952},{"c":13.17,"h":13.18,"l":13.17,"n":21,"o":13.18,"t":"2026-10-22T17:20:00Z","v":7304,"vw":13.170868},{"c":13.17,"h":13.1701,"l":13.17,"n":17,"o":13.17,"t":"2026-10-22T17:25:00Z","v":3017,"vw":13.170027},{"c":13.1601,"h":13.165,"l":13.16,"n":9,"o":13.165,"t":"2026-10-22T17:30:00Z","v":12354,"vw":13.160366},{"c":13.175,"h":13.175,"l":13.155,"n":16,"o":13.16,"t":"2026-10-22T17:35:00Z","v":1900,"vw":13.16413},{"c":13.175,"h":13.175,"l":13.17,"n":6,"o":13.17,"t":"2026-10-22T17:40:00Z","v":800,"vw":13.17125},{"c":13.17,"h":13.175,"l":13.1698,"n":10,"o":13.17,"t":"2026-10-22T17:45:00Z","v":3004,"vw":13.1702},{"c":13.175,"h":13.175,"l":13.175,"n":6,"o":13.175,"t":"2026-10-22T17:50:00Z","v":409,"vw":13.175},{"c":13.175,"h":13.175,"l":13.17,"n":7,"o":13.175,"t":"2026-10-22T17:55:00Z","v":1281,"vw":13.1728},{"c":13.2,"h":13.2,"l":13.18,"n":13,"o":13.18,"t":"2026-10-22T18:00:00Z","v":2058,"vw":13.19044},{"c":13.195,"h":13.205,"l":13.195,"n":3,"o":13.205,"t":"2026-10-22T18:05:00Z","v":300,"vw":13.2},{"c":13.18,"h":13.1801,"l":13.17,"n":24,"o":13.18,"t":"2026-10-22T18:10:00Z","v":6691,"vw":13.178329},{"c":13.17,"h":13.19,"l":13.17,"n":9,"o":13.18,"t":"2026-10-22T18:15:00Z","v":1000,"vw":13.183},{"c":13.165,"h":13.165,"l":13.165,"n":2,"o":13.165,"t":"2026-10-22T18:20:00Z","v":200,"vw":13.165},{"c":13.205,"h":13.205,"l":13.165,"n":7,"o":13.165,"t":"2026-10-22T18:25:00Z","v":614,"vw":13.181},{"c":13.2499,"h":13.2499,"l":13.245,"n":9,"o":13.245,"t":"2026-10-22T18:30:00Z","v":1060,"vw":13.248821},{"c":13.245,"h":13.25,"l":13.24,"n":6,"o":13.25,"t":"2026-10-22T18:35:00Z","v":700,"vw":13.245},{"c":13.265,"h":13.265,"l":13.265,"n":1,"o":13.265,"t":"2026-10-22T18:40:00Z","v":1000,"vw":13.265},{"c":13.265,"h":13.265,"l":13.26,"n":7,"o":13.26,"t":"2026-10-22T18:45:00Z","v":545,"vw":13.261},{"c":13.27,"h":13.27,"l":13.265,"n":8,"o":13.265,"t":"2026-10-22T18:50:00Z","v":536,"vw":13.269},{"c":13.29,"h":13.29,"l":13.275,"n":12,"o":13.28,"t":"2026-10-22T18:55:00Z","v":1400,"vw":13.281802},{"c":13.3,"h":13.3,"l":13.3,"n":26,"o":13.3,"t":"2026-10-22T19:00:00Z","v":1029,"vw":13.3},{"c":13.28,"h":13.28,"l":13.28,"n":3,"o":13.28,"t":"2026-10-22T19:05:00Z","v":500,"vw":13.28},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-10-22T19:15:00Z","v":200,"vw":13.25},{"c":13.24,"h":13.245,"l":13.23,"n":30,"o":13.245,"t":"2026-10-22T19:20:00Z","v":4914,"vw":13.238624},{"c":13.22,"h":13.23,"l":13.22,"n":7,"o":13.23,"t":"2026-10-22T19:25:00Z","v":900,"vw":13.228889},{"c":13.23,"h":13.235,"l":13.215,"n":10,"o":13.215,"t":"2026-10-22T19:30:00Z","v":2412,"vw":13.22583},{"c":13.225,"h":13.23,"l":13.225,"n":11,"o":13.23,"t":"2026-10-22T19:40:00Z","v":7139,"vw":13.229719},{"c":13.22,"h":13.2399,"l":13.22,"n":24,"o":13.2201,"t":"2026-10-22T19:45:00Z","v":4260,"vw":13.229983},{"c":13.18,"h":13.21,"l":13.18,"n":1027,"o":13.21,"t":"2026-10-22T19:50:00Z","v":101017,"vw":13.196124},{"c":13.21,"h":13.215,"l":13.1701,"n":196,"o":13.1778,"t":"2026-10-22T19:55:00Z","v":46098,"vw":13.1823},{"c":13.21,"h":13.21,"l":13.21,"n":6,"o":13.21,"t":"2026-10-22T20:00:00Z","v":5463,"vw":13.21}],"history":[{"c":14.67,"h":14.95,"l":14.6501,"n":1826,"o":14.79,"t":"2024-10-21T04:00:00Z","v":151832,"vw":14.723417},{"c":14.63,"h":14.86,"l":14.56,"n":1049,"o":14.76,"t":"2024-10-22T04:00:00Z","v":83424,"vw":14.734578},{"c":14.97,"h":15.15,"l":14.6812,"n":1277,"o":14.73,"t":"2024-10-23T04:00:00Z","v":75995,"vw":14.935008},{"c":14.9078,"h":15.16,"l":14.84,"n":760,"o":14.89,"t":"2024-10-24T04:00:00Z","v":47548,"vw":14.981786},{"c":15.24,"h":15.285,"l":14.7101,"n":926,"o":14.84,"t":"2024-10-25T04:00:00Z","v":59173,"vw":15.135894},{"c":14.88,"h":14.92,"l":14.7923,"n":1168,"o":14.91,"t":"2024-10-28T04:00:00Z","v":63168,"vw":14.866438},{"c":14.85,"h":14.9476,"l":14.76,"n":1599,"o":14.87,"t":"2024-10-29T04:00:00Z","v":137639,"vw":14.796437},{"c":14.99,"h":15.0699,"l":14.86,"n":1270,"o":14.98,"t":"2024-10-30T04:00:00Z","v":113351,"vw":14.977271},{"c":15.6,"h":15.69,"l":15.19,"n":2431,"o":15.22,"t":"2024-10-31T04:00:00Z","v":361253,"vw":15.435978},{"c":15.66,"h":15.66,"l":15.33,"n":1689,"o":15.56,"t":"2024-11-01T04:00:00Z","v":158569,"vw":15.549525},{"c":15.31,"h":15.6814,"l":15.2193,"n":939,"o":15.64,"t":"2024-11-04T05:00:00Z","v":91287,"vw":15.385999},{"c":14.92,"h":15.24,"l":14.89,"n":1359,"o":15.24,"t":"2024-11-05T05:00:00Z","v":90924,"vw":14.948466},{"c":14.33,"h":14.4575,"l":14.01,"n":2029,"o":14.06,"t":"2024-11-06T05:00:00Z","v":219607,"vw":14.285945},{"c":14.16,"h":14.27,"l":14.1,"n":2317,"o":14.27,"t":"2024-11-07T05:00:00Z","v":592263,"vw":14.147732},{"c":14.01,"h":14.1,"l":13.9679,"n":734,"o":14.1,"t":"2024-11-08T05:00:00Z","v":62813,"vw":14.046588},{"c":13.97,"h":13.98,"l":13.87,"n":1116,"o":13.98,"t":"2024-11-11T05:00:00Z","v":121872,"vw":13.903373},{"c":14.08,"h":14.19,"l":13.93,"n":1193,"o":14.03,"t":"2024-11-12T05:00:00Z","v":98231,"vw":14.066688},{"c":14.03,"h":14.08,"l":13.94,"n":1084,"o":13.97,"t":"2024-11-13T05:00:00Z","v":89904,"vw":14.022049},{"c":14.05,"h":14.1,"l":13.85,"n":1308,"o":13.89,"t":"2024-11-14T05:00:00Z","v":122060,"vw":13.984062},{"c":14.36,"h":14.52,"l":14.17,"n":2741,"o":14.22,"t":"2024-11-15T05:00:00Z","v":510543,"vw":14.410419},{"c":14.05,"h":14.29,"l":13.98,"n":1783,"o":14.29,"t":"2024-11-18T05:00:00Z","v":160272,"vw":14.091807},{"c":14.15,"h":14.49,"l":14.0301,"n":1162,"o":14.49,"t":"2024-11-19T05:00:00Z","v":92809,"vw":14.173161},{"c":14.2,"h":14.37,"l":14.11,"n":1217,"o":14.15,"t":"2024-11-20T05:00:00Z","v":90670,"vw":14.249445},{"c":14.19,"h":14.3567,"l":14,"n":1440,"o":14.06,"t":"2024-11-21T05:00:00Z","v":118428,"vw":14.212452},{"c":14.025,"h":14.11,"l":13.96,"n":633,"o":14.1,"t":"2024-11-22T05:00:00Z","v":83074,"vw":14.017248},{"c":13.78,"h":14.055,"l":13.76,"n":1296,"o":13.84,"t":"2024-11-25T05:00:00Z","v":92750,"vw":13.86455},{"c":13.78,"h":13.78,"l":13.69,"n":914,"o":13.76,"t":"2024-11-26T05:00:00Z","v":63210,"vw":13.730702},{"c":13.78,"h":13.8801,"l":13.7201,"n":820,"o":13.76,"t":"2024-11-27T05:00:00Z","v":58206,"vw":13.791758},{"c":13.74,"h":13.75,"l":13.6801,"n":782,"o":13.74,"t":"2024-11-29T05:00:00Z","v":35397,"vw":13.706386},{"c":13.82,"h":13.84,"l":13.68,"n":1041,"o":13.75,"t":"2024-12-02T05:00:00Z","v":90364,"vw":13.740627},{"c":13.83,"h":13.9198,"l":13.77,"n":838,"o":13.84,"t":"2024-12-03T05:00:00Z","v":50495,"vw":13.836076},{"c":14.06,"h":14.06,"l":13.7266,"n":1267,"o":13.8,"t":"2024-12-04T05:00:00Z","v":153913,"vw":13.902179},{"c":14.2,"h":14.2,"l":13.99,"n":1042,"o":14.01,"t":"2024-12-05T05:00:00Z","v":108627,"vw":14.093091},{"c":14.01,"h":14.06,"l":13.94,"n":973,"o":14.02,"t":"2024-12-06T05:00:00Z","v":115122,"vw":14.012187},{"c":14.2,"h":14.21,"l":13.95,"n":1364,"o":14.03,"t":"2024-12-09T05:00:00Z","v":193635,"vw":14.086416},{"c":14.19,"h":14.19,"l":14.02,"n":1096,"o":14.1,"t":"2024-12-10T05:00:00Z","v":127152,"vw":14.089019},{"c":14.23,"h":14.23,"l":13.98,"n":978,"o":14.08,"t":"2024-12-11T05:00:00Z","v":100753,"vw":14.082915},{"c":14.3,"h":14.3672,"l":14.2,"n":864,"o":14.3,"t":"2024-12-12T05:00:00Z","v":72196,"vw":14.289489},{"c":14.32,"h":14.41,"l":14.18,"n":719,"o":14.23,"t":"2024-12-13T05:00:00Z","v":60056,"vw":14.310568},{"c":14.44,"h":14.52,"l":14.3,"n":984,"o":14.32,"t":"2024-12-16T05:00:00Z","v":75633,"vw":14.398576},{"c":14.52,"h":14.6587,"l":14.4693,"n":1228,"o":14.55,"t":"2024-12-17T05:00:00Z","v":97961,"vw":14.543255},{"c":15.35,"h":15.3989,"l":14.42,"n":2546,"o":14.5,"t":"2024-12-18T05:00:00Z","v":327752,"vw":14.937968},{"c":15.97,"h":16.04,"l":15.03,"n":3075,"o":15.1,"t":"2024-12-19T05:00:00Z","v":597440,"vw":15.426718},{"c":14.83,"h":15.9483,"l":14.8,"n":2109,"o":15.88,"t":"2024-12-20T05:00:00Z","v":336834,"vw":15.251326},{"c":14.24,"h":14.98,"l":14.23,"n":1126,"o":14.76,"t":"2024-12-23T05:00:00Z","v":101358,"vw":14.538126},{"c":13.9,"h":14.2,"l":13.9,"n":1183,"o":14.12,"t":"2024-12-24T05:00:00Z","v":129286,"vw":14.062265},{"c":14.1,"h":14.23,"l":13.95,"n":937,"o":13.95,"t":"2024-12-26T05:00:00Z","v":92634,"vw":14.082466},{"c":14.41,"h":14.5515,"l":14.18,"n":1010,"o":14.36,"t":"2024-12-27T05:00:00Z","v":147073,"vw":14.322709},{"c":14.57,"h":14.9997,"l":14.4049,"n":1343,"o":14.79,"t":"2024-12-30T05:00:00Z","v":218639,"vw":14.567754},{"c":14.46,"h":14.61,"l":14.3,"n":989,"o":14.44,"t":"2024-12-31T05:00:00Z","v":58903,"vw":14.485286},{"c":14.61,"h":15.01,"l":14.335,"n":1156,"o":14.35,"t":"2025-01-02T05:00:00Z","v":102294,"vw":14.737524},{"c":14.36,"h":14.6,"l":14.33,"n":895,"o":14.6,"t":"2025-01-03T05:00:00Z","v":74959,"vw":14.42733},{"c":14.18,"h":14.369,"l":14.11,"n":1132,"o":14.28,"t":"2025-01-06T05:00:00Z","v":115735,"vw":14.227826},{"c":14.62,"h":14.67,"l":14.1005,"n":1067,"o":14.1005,"t":"2025-01-07T05:00:00Z","v":61841,"vw":14.434537},{"c":14.67,"h":14.91,"l":14.595,"n":923,"o":14.7,"t":"2025-01-08T05:00:00Z","v":103290,"vw":14.751579},{"c":15.19,"h":15.34,"l":14.77,"n":1355,"o":14.97,"t":"2025-01-10T05:00:00Z","v":162268,"vw":15.095366},{"c":15.22,"h":15.58,"l":15.021,"n":1290,"o":15.41,"t":"2025-01-13T05:00:00Z","v":105395,"vw":15.253688},{"c":14.97,"h":15.191,"l":14.86,"n":728,"o":15.03,"t":"2025-01-14T05:00:00Z","v":72469,"vw":15.017579},{"c":14.59,"h":14.71,"l":14.5007,"n":2086,"o":14.68,"t":"2025-01-15T05:00:00Z","v":262063,"vw":14.58292},{"c":14.41,"h":14.545,"l":14.37,"n":2018,"o":14.4702,"t":"2025-01-16T05:00:00Z","v":225502,"vw":14.404049},{"c":14.485,"h":14.51,"l":14.3041,"n":1005,"o":14.38,"t":"2025-01-17T05:00:00Z","v":71848,"vw":14.431112},{"c":14.35,"h":14.489,"l":14.26,"n":1381,"o":14.44,"t":"2025-01-21T05:00:00Z","v":108357,"vw":14.329748},{"c":14.4,"h":14.4185,"l":14.29,"n":911,"o":14.31,"t":"2025-01-22T05:00:00Z","v":66961,"vw":14.350858},{"c":14.29,"h":14.33,"l":14.2,"n":846,"o":14.32,"t":"2025-01-23T05:00:00Z","v":113529,"vw":14.2815},{"c":14.3,"h":14.37,"l":14.22,"n":722,"o":14.27,"t":"2025-01-24T05:00:00Z","v":88961,"vw":14.304042},{"c":14.6,"h":15.01,"l":14.55,"n":2248,"o":14.95,"t":"2025-01-27T05:00:00Z","v":308894,"vw":14.759407},{"c":14.3,"h":14.73,"l":14.22,"n":1389,"o":14.45,"t":"2025-01-28T05:00:00Z","v":122748,"vw":14.342597},{"c":14.28,"h":14.5,"l":14.25,"n":724,"o":14.27,"t":"2025-01-29T05:00:00Z","v":92608,"vw":14.312732},{"c":14.36,"h":14.46,"l":14.1024,"n":896,"o":14.16,"t":"2025-01-30T05:00:00Z","v":218390,"vw":14.274239},{"c":14.66,"h":14.7,"l":14.22,"n":1649,"o":14.25,"t":"2025-01-31T05:00:00Z","v":208437,"vw":14.375827},{"c":14.66,"h":15.2,"l":14.4201,"n":1928,"o":15.09,"t":"2025-02-03T05:00:00Z","v":190630,"vw":14.776423},{"c":14.48,"h":14.5958,"l":14.3731,"n":1541,"o":14.5,"t":"2025-02-04T05:00:00Z","v":179362,"vw":14.464433},{"c":14.38,"h":14.575,"l":14.35,"n":1227,"o":14.48,"t":"2025-02-05T05:00:00Z","v":115509,"vw":14.425044},{"c":14.4,"h":14.5,"l":14.31,"n":654,"o":14.35,"t":"2025-02-06T05:00:00Z","v":42419,"vw":14.401909},{"c":14.71,"h":14.74,"l":14.36,"n":823,"o":14.39,"t":"2025-02-07T05:00:00Z","v":211116,"vw":14.588138},{"c":14.535,"h":14.58,"l":14.4601,"n":1047,"o":14.51,"t":"2025-02-10T05:00:00Z","v":49348,"vw":14.51874},{"c":14.55,"h":14.6078,"l":14.46,"n":753,"o":14.56,"t":"2025-02-11T05:00:00Z","v":60514,"vw":14.524831},{"c":14.6,"h":14.73,"l":14.5021,"n":1269,"o":14.72,"t":"2025-02-12T05:00:00Z","v":81271,"vw":14.578778},{"c":14.48,"h":14.67,"l":14.45,"n":1827,"o":14.58,"t":"2025-02-13T05:00:00Z","v":273225,"vw":14.536067},{"c":14.63,"h":14.6499,"l":14.5195,"n":932,"o":14.52,"t":"2025-02-14T05:00:00Z","v":79626,"vw":14.601448},{"c":14.6,"h":14.69,"l":14.525,"n":858,"o":14.58,"t":"2025-02-18T05:00:00Z","v":91645,"vw":14.578427},{"c":14.64,"h":14.7999,"l":14.6,"n":715,"o":14.64,"t":"2025-02-19T05:00:00Z","v":83635,"vw":14.690379},{"c":14.69,"h":14.85,"l":14.6,"n":815,"o":14.71,"t":"2025-02-20T05:00:00Z","v":58292,"vw":14.731535},{"c":15.09,"h":15.17,"l":14.62,"n":1769,"o":14.67,"t":"2025-02-21T05:00:00Z","v":494755,"vw":15.112307},{"c":15.05,"h":15.2,"l":14.8401,"n":919,"o":15,"t":"2025-02-24T05:00:00Z","v":115910,"vw":15.018616},{"c":15.02,"h":15.3297,"l":14.93,"n":1190,"o":15.15,"t":"2025-02-25T05:00:00Z","v":138404,"vw":15.101694},{"c":14.93,"h":15.1397,"l":14.79,"n":877,"o":14.98,"t":"2025-02-26T05:00:00Z","v":90599,"vw":14.939734},{"c":15.24,"h":15.33,"l":14.89,"n":1028,"o":14.93,"t":"2025-02-27T05:00:00Z","v":200624,"vw":15.224562},{"c":15.11,"h":15.57,"l":15.07,"n":1377,"o":15.43,"t":"2025-02-28T05:00:00Z","v":313020,"vw":15.367843},{"c":15.69,"h":15.93,"l":14.97,"n":3085,"o":14.97,"t":"2025-03-03T05:00:00Z","v":437299,"vw":15.691244},{"c":15.73,"h":16.34,"l":15.5002,"n":2799,"o":15.99,"t":"2025-03-04T05:00:00Z","v":1117887,"vw":15.89451},{"c":15.51,"h":15.84,"l":15.4004,"n":2054,"o":15.81,"t":"2025-03-05T05:00:00Z","v":310227,"vw":15.533989},{"c":16.28,"h":16.28,"l":15.75,"n":1576,"o":16,"t":"2025-03-06T05:00:00Z","v":186005,"vw":16.092486},{"c":15.81,"h":16.39,"l":15.73,"n":2068,"o":16.31,"t":"2025-03-07T05:00:00Z","v":324269,"vw":15.956625},{"c":16.55,"h":16.6,"l":16.04,"n":3043,"o":16.14,"t":"2025-03-10T04:00:00Z","v":956497,"vw":16.389003},{"c":16.49,"h":17.04,"l":16.37,"n":4366,"o":16.66,"t":"2025-03-11T04:00:00Z","v":1044268,"vw":16.674305},{"c":16.02,"h":16.46,"l":15.92,"n":3431,"o":16.08,"t":"2025-03-12T04:00:00Z","v":798314,"vw":16.083629},{"c":16.34,"h":16.56,"l":15.9505,"n":1776,"o":16.07,"t":"2025-03-13T04:00:00Z","v":581265,"vw":16.257061},{"c":15.73,"h":16.15,"l":15.69,"n":1881,"o":16.01,"t":"2025-03-14T04:00:00Z","v":358685,"vw":15.914454},{"c":15.58,"h":15.83,"l":15.51,"n":1047,"o":15.61,"t":"2025-03-17T04:00:00Z","v":141612,"vw":15.652289},{"c":15.66,"h":15.848,"l":15.47,"n":699,"o":15.5,"t":"2025-03-18T04:00:00Z","v":91329,"vw":15.681145},{"c":15.45,"h":15.7415,"l":15.2501,"n":993,"o":15.71,"t":"2025-03-19T04:00:00Z","v":169178,"vw":15.425351},{"c":15.36,"h":15.56,"l":15.3,"n":633,"o":15.54,"t":"2025-03-20T04:00:00Z","v":80891,"vw":15.403696},{"c":15.28,"h":15.5408,"l":15.23,"n":1367,"o":15.51,"t":"2025-03-21T04:00:00Z","v":175617,"vw":15.348618},{"c":14.7,"h":15.0271,"l":14.7,"n":2161,"o":15.02,"t":"2025-03-24T04:00:00Z","v":438958,"vw":14.833961},{"c":14.89,"h":14.89,"l":14.68,"n":1351,"o":14.72,"t":"2025-03-25T04:00:00Z","v":168310,"vw":14.797661},{"c":15.2,"h":15.33,"l":14.8,"n":1250,"o":14.82,"t":"2025-03-26T04:00:00Z","v":122670,"vw":15.195314},{"c":15.16,"h":15.35,"l":15.09,"n":641,"o":15.2,"t":"2025-03-27T04:00:00Z","v":34430,"vw":15.198154},{"c":15.77,"h":15.83,"l":15.25,"n":1790,"o":15.32,"t":"2025-03-28T04:00:00Z","v":198933,"vw":15.641827},{"c":15.85,"h":16.3999,"l":15.751,"n":1592,"o":16.31,"t":"2025-03-31T04:00:00Z","v":311004,"vw":16.058822},{"c":15.78,"h":16.1587,"l":15.73,"n":2132,"o":15.94,"t":"2025-04-01T04:00:00Z","v":295186,"vw":15.928691},{"c":15.65,"h":16.13,"l":15.5645,"n":1586,"o":16.13,"t":"2025-04-02T04:00:00Z","v":202424,"vw":15.767923},{"c":17.38,"h":17.38,"l":16.49,"n":4262,"o":16.71,"t":"2025-04-03T04:00:00Z","v":695054,"vw":16.922379},{"c":18.46,"h":18.878,"l":17.68,"n":5658,"o":18.53,"t":"2025-04-04T04:00:00Z","v":1124107,"vw":18.31434},{"c":18,"h":19.81,"l":17.1,"n":5016,"o":19.71,"t":"2025-04-07T04:00:00Z","v":692780,"vw":18.632927},{"c":18.54,"h":19.69,"l":17.44,"n":3059,"o":17.5,"t":"2025-04-08T04:00:00Z","v":408110,"vw":18.448711},{"c":16.83,"h":19.5,"l":16.75,"n":4460,"o":19.25,"t":"2025-04-09T04:00:00Z","v":587901,"vw":17.725292},{"c":18.78,"h":19.42,"l":17.71,"n":3399,"o":17.81,"t":"2025-04-10T04:00:00Z","v":391017,"vw":18.626036},{"c":18.91,"h":19.64,"l":18.39,"n":1901,"o":18.8,"t":"2025-04-11T04:00:00Z","v":244127,"vw":19.036972},{"c":18.25,"h":18.63,"l":18.06,"n":1796,"o":18.07,"t":"2025-04-14T04:00:00Z","v":200751,"vw":18.256703},{"c":18.16,"h":18.45,"l":17.92,"n":823,"o":18.42,"t":"2025-04-15T04:00:00Z","v":77489,"vw":18.208916},{"c":18.94,"h":18.98,"l":18.2906,"n":1370,"o":18.45,"t":"2025-04-16T04:00:00Z","v":104085,"vw":18.735995},{"c":18.79,"h":19.04,"l":18.6134,"n":771,"o":18.68,"t":"2025-04-17T04:00:00Z","v":59076,"vw":18.776898},{"c":19.43,"h":19.5,"l":18.7306,"n":1574,"o":18.85,"t":"2025-04-21T04:00:00Z","v":150944,"vw":19.247651},{"c":18.84,"h":19.1111,"l":18.7631,"n":1076,"o":19.09,"t":"2025-04-22T04:00:00Z","v":95107,"vw":18.95325},{"c":18.55,"h":18.68,"l":18.24,"n":1196,"o":18.411,"t":"2025-04-23T04:00:00Z","v":166003,"vw":18.418478},{"c":18.16,"h":18.485,"l":18.08,"n":1121,"o":18.45,"t":"2025-04-24T04:00:00Z","v":68178,"vw":18.24858},{"c":17.75,"h":18.31,"l":17.7,"n":864,"o":18.13,"t":"2025-04-25T04:00:00Z","v":128310,"vw":17.985524},{"c":17.86,"h":18.1788,"l":17.69,"n":756,"o":17.7,"t":"2025-04-28T04:00:00Z","v":54394,"vw":17.921325},{"c":17.8,"h":18.0215,"l":17.795,"n":1003,"o":17.81,"t":"2025-04-29T04:00:00Z","v":62876,"vw":17.876125},{"c":18.05,"h":18.4,"l":17.922,"n":1141,"o":18.07,"t":"2025-04-30T04:00:00Z","v":202630,"vw":18.166299},{"c":17.83,"h":17.94,"l":17.7003,"n":1260,"o":17.84,"t":"2025-05-01T04:00:00Z","v":123244,"vw":17.812387},{"c":17.43,"h":17.76,"l":17.37,"n":1934,"o":17.71,"t":"2025-05-02T04:00:00Z","v":160309,"vw":17.492386},{"c":17.51,"h":17.65,"l":17.39,"n":1258,"o":17.56,"t":"2025-05-05T04:00:00Z","v":90249,"vw":17.512718},{"c":17.83,"h":17.85,"l":17.612,"n":1797,"o":17.7,"t":"2025-05-06T04:00:00Z","v":146555,"vw":17.763741},{"c":17.66,"h":17.95,"l":17.63,"n":858,"o":17.78,"t":"2025-05-07T04:00:00Z","v":161548,"vw":17.78676},{"c":17.41,"h":17.65,"l":17.32,"n":2120,"o":17.57,"t":"2025-05-08T04:00:00Z","v":145800,"vw":17.431456},{"c":17.25,"h":17.35,"l":17.1631,"n":1008,"o":17.28,"t":"2025-05-09T04:00:00Z","v":64173,"vw":17.246947},{"c":16,"h":16.75,"l":15.98,"n":2437,"o":16.745,"t":"2025-05-12T04:00:00Z","v":240722,"vw":16.295729},{"c":16,"h":16.04,"l":15.8,"n":1976,"o":15.97,"t":"2025-05-13T04:00:00Z","v":200872,"vw":15.967391},{"c":16.11,"h":16.17,"l":15.97,"n":1012,"o":16.08,"t":"2025-05-14T04:00:00Z","v":94836,"vw":16.076788},{"c":16.06,"h":16.2913,"l":16,"n":771,"o":16.21,"t":"2025-05-15T04:00:00Z","v":53076,"vw":16.059479},{"c":16.19,"h":16.2,"l":15.96,"n":1280,"o":15.96,"t":"2025-05-16T04:00:00Z","v":133872,"vw":16.128325},{"c":16.34,"h":16.48,"l":16.19,"n":1159,"o":16.46,"t":"2025-05-19T04:00:00Z","v":123317,"vw":16.325123},{"c":16.34,"h":16.51,"l":16.25,"n":1952,"o":16.29,"t":"2025-05-20T04:00:00Z","v":232071,"vw":16.339369},{"c":16.94,"h":17,"l":16.41,"n":1626,"o":16.5,"t":"2025-05-21T04:00:00Z","v":103279,"vw":16.752976},{"c":16.94,"h":17.08,"l":16.77,"n":798,"o":17,"t":"2025-05-22T04:00:00Z","v":68627,"vw":16.875628},{"c":17.27,"h":17.4509,"l":17.13,"n":1532,"o":17.45,"t":"2025-05-23T04:00:00Z","v":82319,"vw":17.312155},{"c":16.64,"h":16.92,"l":16.59,"n":1480,"o":16.92,"t":"2025-05-27T04:00:00Z","v":107478,"vw":16.739157},{"c":16.78,"h":16.84,"l":16.59,"n":976,"o":16.59,"t":"2025-05-28T04:00:00Z","v":31846,"vw":16.752787},{"c":16.87,"h":16.92,"l":16.63,"n":968,"o":16.63,"t":"2025-05-29T04:00:00Z","v":83722,"vw":16.790469},{"c":17.04,"h":17.24,"l":16.88,"n":855,"o":17.04,"t":"2025-05-30T04:00:00Z","v":59536,"vw":17.000864},{"c":16.95,"h":17.13,"l":16.92,"n":1369,"o":17.13,"t":"2025-06-02T04:00:00Z","v":91982,"vw":16.977501},{"c":16.88,"h":16.995,"l":16.772,"n":831,"o":16.93,"t":"2025-06-03T04:00:00Z","v":39936,"vw":16.863308},{"c":16.96,"h":16.96,"l":16.76,"n":935,"o":16.83,"t":"2025-06-04T04:00:00Z","v":38513,"vw":16.846233},{"c":17.14,"h":17.16,"l":16.72,"n":1048,"o":16.79,"t":"2025-06-05T04:00:00Z","v":84135,"vw":17.046507},{"c":16.9,"h":16.96,"l":16.8,"n":1161,"o":16.96,"t":"2025-06-06T04:00:00Z","v":83869,"vw":16.853049},{"c":16.82,"h":16.89,"l":16.72,"n":1287,"o":16.87,"t":"2025-06-09T04:00:00Z","v":76069,"vw":16.795541},{"c":16.86,"h":16.905,"l":16.7602,"n":1035,"o":16.84,"t":"2025-06-10T04:00:00Z","v":79305,"vw":16.82792},{"c":16.91,"h":16.9399,"l":16.63,"n":1242,"o":16.71,"t":"2025-06-11T04:00:00Z","v":92602,"vw":16.819956},{"c":16.97,"h":17.03,"l":16.88,"n":403,"o":17.01,"t":"2025-06-12T04:00:00Z","v":44602,"vw":16.972182},{"c":17.48,"h":17.54,"l":17.06,"n":2220,"o":17.31,"t":"2025-06-13T04:00:00Z","v":221931,"vw":17.340799},{"c":17,"h":17.18,"l":16.87,"n":1877,"o":17.18,"t":"2025-06-16T04:00:00Z","v":158876,"vw":17.000322},{"c":17.29,"h":17.46,"l":17.19,"n":1438,"o":17.19,"t":"2025-06-17T04:00:00Z","v":140237,"vw":17.310444},{"c":17.18,"h":17.4279,"l":17.0699,"n":790,"o":17.4279,"t":"2025-06-18T04:00:00Z","v":246298,"vw":17.192185},{"c":17.26,"h":17.33,"l":17.08,"n":1086,"o":17.14,"t":"2025-06-20T04:00:00Z","v":75058,"vw":17.186251},{"c":17.19,"h":17.46,"l":17.14,"n":844,"o":17.36,"t":"2025-06-23T04:00:00Z","v":87797,"vw":17.237893},{"c":16.75,"h":16.87,"l":16.74,"n":1354,"o":16.86,"t":"2025-06-24T04:00:00Z","v":237004,"vw":16.8077},{"c":16.68,"h":16.79,"l":16.631,"n":566,"o":16.67,"t":"2025-06-25T04:00:00Z","v":78137,"vw":16.702392},{"c":16.6,"h":16.64,"l":16.53,"n":1405,"o":16.62,"t":"2025-06-26T04:00:00Z","v":154445,"vw":16.577417},{"c":16.73,"h":16.73,"l":16.57,"n":936,"o":16.63,"t":"2025-06-27T04:00:00Z","v":91837,"vw":16.652576},{"c":16.76,"h":16.8,"l":16.62,"n":1283,"o":16.62,"t":"2025-06-30T04:00:00Z","v":208163,"vw":16.737576},{"c":16.78,"h":16.82,"l":16.6702,"n":1065,"o":16.82,"t":"2025-07-01T04:00:00Z","v":103265,"vw":16.738922},{"c":16.8,"h":16.81,"l":16.6599,"n":969,"o":16.71,"t":"2025-07-02T04:00:00Z","v":106695,"vw":16.754433},{"c":16.79,"h":16.82,"l":16.6399,"n":1627,"o":16.69,"t":"2025-07-03T04:00:00Z","v":263422,"vw":16.770568},{"c":16.81,"h":17.01,"l":16.78,"n":2514,"o":16.89,"t":"2025-07-07T04:00:00Z","v":385598,"vw":16.843857},{"c":16.72,"h":16.74,"l":16.58,"n":1295,"o":16.66,"t":"2025-07-08T04:00:00Z","v":110501,"vw":16.67493},{"c":16.63,"h":16.69,"l":16.55,"n":1580,"o":16.6,"t":"2025-07-09T04:00:00Z","v":119022,"vw":16.630023},{"c":16.59,"h":16.697,"l":16.55,"n":995,"o":16.64,"t":"2025-07-10T04:00:00Z","v":99087,"vw":16.586754},{"c":16.61,"h":16.72,"l":16.545,"n":1577,"o":16.67,"t":"2025-07-11T04:00:00Z","v":127635,"vw":16.616626},{"c":16.73,"h":16.8,"l":16.695,"n":1667,"o":16.79,"t":"2025-07-14T04:00:00Z","v":158970,"vw":16.762038},{"c":16.75,"h":16.81,"l":16.6,"n":1264,"o":16.6,"t":"2025-07-15T04:00:00Z","v":82961,"vw":16.747772},{"c":16.94,"h":17.2563,"l":16.7926,"n":953,"o":16.7926,"t":"2025-07-16T04:00:00Z","v":139993,"vw":16.932801},{"c":17.05,"h":17.05,"l":16.91,"n":1156,"o":16.93,"t":"2025-07-17T04:00:00Z","v":105710,"vw":16.996542},{"c":16.94,"h":16.99,"l":16.91,"n":1179,"o":16.91,"t":"2025-07-18T04:00:00Z","v":114713,"vw":16.95202},{"c":16.97,"h":16.97,"l":16.7833,"n":1456,"o":16.93,"t":"2025-07-21T04:00:00Z","v":165091,"vw":16.860061},{"c":17,"h":17.105,"l":16.935,"n":1081,"o":16.96,"t":"2025-07-22T04:00:00Z","v":225999,"vw":16.98886},{"c":16.6,"h":16.92,"l":16.6,"n":1692,"o":16.8,"t":"2025-07-23T04:00:00Z","v":161692,"vw":16.676488},{"c":16.58,"h":16.6,"l":16.49,"n":1328,"o":16.6,"t":"2025-07-24T04:00:00Z","v":167452,"vw":16.559454},{"c":16.51,"h":16.61,"l":16.48,"n":1523,"o":16.61,"t":"2025-07-25T04:00:00Z","v":168829,"vw":16.530094},{"c":16.32,"h":16.45,"l":16.29,"n":1691,"o":16.41,"t":"2025-07-28T04:00:00Z","v":293888,"vw":16.343047},{"c":16.61,"h":16.65,"l":16.31,"n":1301,"o":16.37,"t":"2025-07-29T04:00:00Z","v":158399,"vw":16.549063},{"c":16.66,"h":16.7498,"l":16.55,"n":1276,"o":16.66,"t":"2025-07-30T04:00:00Z","v":70635,"vw":16.652769},{"c":16.77,"h":16.7952,"l":16.5601,"n":928,"o":16.63,"t":"2025-07-31T04:00:00Z","v":84459,"vw":16.709306},{"c":17.05,"h":17.22,"l":16.92,"n":1831,"o":17.09,"t":"2025-08-01T04:00:00Z","v":980924,"vw":17.035731},{"c":16.86,"h":16.9444,"l":16.78,"n":1075,"o":16.92,"t":"2025-08-04T04:00:00Z","v":113812,"vw":16.862953},{"c":16.9,"h":17.04,"l":16.79,"n":556,"o":16.81,"t":"2025-08-05T04:00:00Z","v":41176,"vw":16.890831},{"c":16.69,"h":16.92,"l":16.67,"n":826,"o":16.86,"t":"2025-08-06T04:00:00Z","v":59158,"vw":16.743463},{"c":16.76,"h":16.84,"l":16.5584,"n":667,"o":16.56,"t":"2025-08-07T04:00:00Z","v":37152,"vw":16.747817},{"c":16.72,"h":16.77,"l":16.62,"n":991,"o":16.69,"t":"2025-08-08T04:00:00Z","v":63570,"vw":16.73166},{"c":16.77,"h":16.7799,"l":16.64,"n":558,"o":16.69,"t":"2025-08-11T04:00:00Z","v":36434,"vw":16.716721},{"c":16.59,"h":16.75,"l":16.5663,"n":1026,"o":16.665,"t":"2025-08-12T04:00:00Z","v":91708,"vw":16.629506},{"c":16.65,"h":16.65,"l":16.47,"n":611,"o":16.52,"t":"2025-08-13T04:00:00Z","v":47556,"vw":16.567073},{"c":16.62,"h":16.6999,"l":16.57,"n":1253,"o":16.68,"t":"2025-08-14T04:00:00Z","v":111823,"vw":16.639682},{"c":16.78,"h":16.78,"l":16.63,"n":1301,"o":16.64,"t":"2025-08-15T04:00:00Z","v":170224,"vw":16.715072},{"c":16.64,"h":16.85,"l":16.6,"n":983,"o":16.85,"t":"2025-08-18T04:00:00Z","v":122724,"vw":16.695408},{"c":16.65,"h":16.75,"l":16.53,"n":975,"o":16.56,"t":"2025-08-19T04:00:00Z","v":93748,"vw":16.674318},{"c":16.69,"h":16.87,"l":16.61,"n":988,"o":16.68,"t":"2025-08-20T04:00:00Z","v":157001,"vw":16.744052},{"c":16.78,"h":16.91,"l":16.75,"n":834,"o":16.79,"t":"2025-08-21T04:00:00Z","v":94104,"vw":16.822769},{"c":16.12,"h":16.7499,"l":16.08,"n":1557,"o":16.7203,"t":"2025-08-22T04:00:00Z","v":267848,"vw":16.320309},{"c":16.2,"h":16.24,"l":16.06,"n":987,"o":16.11,"t":"2025-08-25T04:00:00Z","v":102003,"vw":16.151346},{"c":16.21,"h":16.3486,"l":16.21,"n":753,"o":16.28,"t":"2025-08-26T04:00:00Z","v":82087,"vw":16.272339},{"c":16.31,"h":16.355,"l":16.22,"n":995,"o":16.31,"t":"2025-08-27T04:00:00Z","v":160113,"vw":16.305882},{"c":16.27,"h":16.3,"l":16.1615,"n":846,"o":16.3,"t":"2025-08-28T04:00:00Z","v":105758,"vw":16.229053},{"c":16.35,"h":16.405,"l":16.18,"n":1005,"o":16.1832,"t":"2025-08-29T04:00:00Z","v":77716,"vw":16.360212},{"c":16.6,"h":16.75,"l":16.52,"n":1142,"o":16.65,"t":"2025-09-02T04:00:00Z","v":103286,"vw":16.61958},{"c":16.5,"h":16.59,"l":16.42,"n":782,"o":16.59,"t":"2025-09-03T04:00:00Z","v":119973,"vw":16.472501},{"c":16.26,"h":16.48,"l":16.21,"n":802,"o":16.48,"t":"2025-09-04T04:00:00Z","v":56041,"vw":16.318503},{"c":16.28,"h":16.379,"l":16.0065,"n":951,"o":16.05,"t":"2025-09-05T04:00:00Z","v":83173,"vw":16.288014},{"c":16.15,"h":16.21,"l":16.13,"n":863,"o":16.185,"t":"2025-09-08T04:00:00Z","v":153315,"vw":16.176295},{"c":16.05,"h":16.25,"l":16.05,"n":765,"o":16.14,"t":"2025-09-09T04:00:00Z","v":64047,"vw":16.130718},{"c":16.083,"h":16.1483,"l":16,"n":951,"o":16.04,"t":"2025-09-10T04:00:00Z","v":99484,"vw":16.074535},{"c":15.92,"h":15.97,"l":15.89,"n":1596,"o":15.96,"t":"2025-09-11T04:00:00Z","v":141643,"vw":15.920106},{"c":15.94,"h":15.94,"l":15.85,"n":918,"o":15.93,"t":"2025-09-12T04:00:00Z","v":134762,"vw":15.896722},{"c":15.95,"h":16.01,"l":15.87,"n":1089,"o":15.87,"t":"2025-09-15T04:00:00Z","v":128031,"vw":15.955483},{"c":16.19,"h":16.19,"l":16,"n":1212,"o":16.02,"t":"2025-09-16T04:00:00Z","v":210211,"vw":16.083797},{"c":15.92,"h":16.1274,"l":15.85,"n":1762,"o":16.1,"t":"2025-09-17T04:00:00Z","v":175009,"vw":15.983652},{"c":15.97,"h":15.97,"l":15.84,"n":1336,"o":15.85,"t":"2025-09-18T04:00:00Z","v":121696,"vw":15.912472},{"c":15.92,"h":15.98,"l":15.87,"n":781,"o":15.9,"t":"2025-09-19T04:00:00Z","v":60066,"vw":15.921479},{"c":16.09,"h":16.1,"l":15.93,"n":1923,"o":15.97,"t":"2025-09-22T04:00:00Z","v":362242,"vw":16.02081},{"c":16.1,"h":16.21,"l":15.96,"n":2848,"o":15.98,"t":"2025-09-23T04:00:00Z","v":433792,"vw":16.106747},{"c":16.02,"h":16.24,"l":16.02,"n":1439,"o":16.04,"t":"2025-09-24T04:00:00Z","v":126474,"vw":16.120052},{"c":16.09,"h":16.21,"l":15.965,"n":1026,"o":16.15,"t":"2025-09-25T04:00:00Z","v":120561,"vw":16.105912},{"c":15.78,"h":16.1,"l":15.77,"n":1021,"o":16.015,"t":"2025-09-26T04:00:00Z","v":105205,"vw":15.904934},{"c":15.84,"h":15.87,"l":15.7,"n":711,"o":15.7,"t":"2025-09-29T04:00:00Z","v":38688,"vw":15.818724},{"c":15.82,"h":15.96,"l":15.81,"n":845,"o":15.94,"t":"2025-09-30T04:00:00Z","v":73528,"vw":15.870268},{"c":15.83,"h":15.91,"l":15.74,"n":1338,"o":15.91,"t":"2025-10-01T04:00:00Z","v":131623,"vw":15.786158},{"c":15.89,"h":15.89,"l":15.77,"n":1192,"o":15.8,"t":"2025-10-02T04:00:00Z","v":158275,"vw":15.847873},{"c":15.92,"h":15.9597,"l":15.822,"n":957,"o":15.85,"t":"2025-10-03T04:00:00Z","v":96269,"vw":15.884933},{"c":15.85,"h":15.94,"l":15.79,"n":1214,"o":15.79,"t":"2025-10-06T04:00:00Z","v":111113,"vw":15.882712},{"c":16.01,"h":16.085,"l":15.83,"n":1451,"o":15.9,"t":"2025-10-07T04:00:00Z","v":133535,"vw":15.974126},{"c":15.97,"h":16,"l":15.87,"n":1039,"o":15.88,"t":"2025-10-08T04:00:00Z","v":110533,"vw":15.927094},{"c":16.02,"h":16.07,"l":15.93,"n":1131,"o":15.96,"t":"2025-10-09T04:00:00Z","v":84040,"vw":15.997159},{"c":16.45,"h":16.68,"l":16,"n":2416,"o":16.07,"t":"2025-10-10T04:00:00Z","v":357632,"vw":16.401758},{"c":16.02,"h":16.225,"l":15.98,"n":1155,"o":16.17,"t":"2025-10-13T04:00:00Z","v":145940,"vw":16.111032},{"c":16.27,"h":16.584,"l":16.09,"n":1280,"o":16.45,"t":"2025-10-14T04:00:00Z","v":136839,"vw":16.341305},{"c":16.35,"h":16.5699,"l":16.1347,"n":865,"o":16.1621,"t":"2025-10-15T04:00:00Z","v":73570,"vw":16.298526},{"c":16.73,"h":16.8384,"l":16.248,"n":988,"o":16.248,"t":"2025-10-16T04:00:00Z","v":121314,"vw":16.565565},{"c":16.308,"h":16.82,"l":16.29,"n":969,"o":16.66,"t":"2025-10-17T04:00:00Z","v":81926,"vw":16.487087},{"c":15.93,"h":16.25,"l":15.93,"n":1008,"o":16.25,"t":"2025-10-20T04:00:00Z","v":123549,"vw":16.053529},{"c":16.12,"h":16.12,"l":15.94,"n":1107,"o":15.99,"t":"2025-10-21T04:00:00Z","v":64007,"vw":16.025574},{"c":16.15,"h":16.45,"l":16.1,"n":1296,"o":16.1,"t":"2025-10-22T04:00:00Z","v":149817,"vw":16.270494},{"c":16.08,"h":16.19,"l":16.022,"n":1064,"o":16.19,"t":"2025-10-23T04:00:00Z","v":44598,"vw":16.077057},{"c":15.89,"h":15.95,"l":15.8293,"n":1347,"o":15.85,"t":"2025-10-24T04:00:00Z","v":240792,"vw":15.883151},{"c":15.77,"h":15.8582,"l":15.67,"n":1282,"o":15.76,"t":"2025-10-27T04:00:00Z","v":97725,"vw":15.764343},{"c":15.99,"h":16,"l":15.761,"n":848,"o":15.82,"t":"2025-10-28T04:00:00Z","v":113789,"vw":15.921604},{"c":16.04,"h":16.04,"l":15.8661,"n":943,"o":15.91,"t":"2025-10-29T04:00:00Z","v":108566,"vw":15.95945},{"c":16.15,"h":16.17,"l":15.95,"n":1202,"o":16.04,"t":"2025-10-30T04:00:00Z","v":100079,"vw":16.07986},{"c":16.26,"h":16.393,"l":16.03,"n":936,"o":16.03,"t":"2025-10-31T04:00:00Z","v":117240,"vw":16.157992},{"c":16.4,"h":16.42,"l":16.18,"n":1193,"o":16.18,"t":"2025-11-03T05:00:00Z","v":134196,"vw":16.330645},{"c":16.62,"h":16.76,"l":16.44,"n":1755,"o":16.56,"t":"2025-11-04T05:00:00Z","v":184689,"vw":16.611348},{"c":16.32,"h":16.5727,"l":16.2,"n":1799,"o":16.57,"t":"2025-11-05T05:00:00Z","v":313699,"vw":16.295818},{"c":16.49,"h":16.62,"l":16.27,"n":1410,"o":16.27,"t":"2025-11-06T05:00:00Z","v":107347,"vw":16.521089},{"c":16.41,"h":16.71,"l":16.4,"n":1339,"o":16.64,"t":"2025-11-07T05:00:00Z","v":128814,"vw":16.549158},{"c":16.21,"h":16.34,"l":16.07,"n":1979,"o":16.16,"t":"2025-11-10T05:00:00Z","v":193366,"vw":16.253617},{"c":16.34,"h":16.34,"l":16.22,"n":1389,"o":16.27,"t":"2025-11-11T05:00:00Z","v":122763,"vw":16.297972},{"c":16.35,"h":16.415,"l":16.25,"n":779,"o":16.2605,"t":"2025-11-12T05:00:00Z","v":62672,"vw":16.318141},{"c":16.78,"h":16.78,"l":16.4,"n":1738,"o":16.4602,"t":"2025-11-13T05:00:00Z","v":153036,"vw":16.647172},{"c":16.63,"h":17.1028,"l":16.535,"n":1401,"o":17,"t":"2025-11-14T05:00:00Z","v":137603,"vw":16.716391},{"c":16.79,"h":16.93,"l":16.5131,"n":1488,"o":16.68,"t":"2025-11-17T05:00:00Z","v":170345,"vw":16.706922},{"c":16.96,"h":17.28,"l":16.7579,"n":1809,"o":17.045,"t":"2025-11-18T05:00:00Z","v":504710,"vw":16.978912},{"c":16.92,"h":17.06,"l":16.74,"n":1586,"o":17.04,"t":"2025-11-19T05:00:00Z","v":227850,"vw":16.895059},{"c":17.24,"h":17.28,"l":16.43,"n":2075,"o":16.45,"t":"2025-11-20T05:00:00Z","v":371794,"vw":16.819643},{"c":17.11,"h":17.3,"l":16.895,"n":1850,"o":17.03,"t":"2025-11-21T05:00:00Z","v":208016,"vw":17.057705},{"c":16.59,"h":16.96,"l":16.5357,"n":1942,"o":16.92,"t":"2025-11-24T05:00:00Z","v":224210,"vw":16.658326},{"c":16.34,"h":16.77,"l":16.3,"n":1897,"o":16.52,"t":"2025-11-25T05:00:00Z","v":181118,"vw":16.368599},{"c":16.28,"h":16.3651,"l":16.17,"n":1217,"o":16.29,"t":"2025-11-26T05:00:00Z","v":98567,"vw":16.238083},{"c":16.085,"h":16.17,"l":16.08,"n":1122,"o":16.17,"t":"2025-11-28T05:00:00Z","v":142935,"vw":16.115736},{"c":16.05,"h":16.27,"l":15.8763,"n":2022,"o":16.27,"t":"2025-12-01T05:00:00Z","v":266422,"vw":16.005651},{"c":15.95,"h":15.98,"l":15.88,"n":1121,"o":15.92,"t":"2025-12-02T05:00:00Z","v":99405,"vw":15.938396},{"c":15.92,"h":16.08,"l":15.865,"n":1365,"o":16.05,"t":"2025-12-03T05:00:00Z","v":142187,"vw":15.932077},{"c":15.85,"h":15.95,"l":15.81,"n":962,"o":15.85,"t":"2025-12-04T05:00:00Z","v":103586,"vw":15.866918},{"c":15.74,"h":15.8,"l":15.6701,"n":1483,"o":15.8,"t":"2025-12-05T05:00:00Z","v":147242,"vw":15.73725},{"c":15.82,"h":15.96,"l":15.72,"n":1431,"o":15.72,"t":"2025-12-08T05:00:00Z","v":207688,"vw":15.856354},{"c":15.81,"h":15.88,"l":15.73,"n":904,"o":15.88,"t":"2025-12-09T05:00:00Z","v":104669,"vw":15.799858},{"c":15.51,"h":15.81,"l":15.51,"n":1128,"o":15.81,"t":"2025-12-10T05:00:00Z","v":148604,"vw":15.577721},{"c":15.51,"h":15.7276,"l":15.45,"n":1341,"o":15.63,"t":"2025-12-11T05:00:00Z","v":109418,"vw":15.539876},{"c":15.51,"h":15.78,"l":15.39,"n":1468,"o":15.42,"t":"2025-12-12T05:00:00Z","v":122121,"vw":15.572748},{"c":15.57,"h":15.68,"l":15.505,"n":781,"o":15.53,"t":"2025-12-15T05:00:00Z","v":96370,"vw":15.576426},{"c":15.54,"h":15.7329,"l":15.47,"n":884,"o":15.66,"t":"2025-12-16T05:00:00Z","v":84370,"vw":15.598084},{"c":15.63,"h":15.645,"l":15.45,"n":1234,"o":15.55,"t":"2025-12-17T05:00:00Z","v":139717,"vw":15.577577},{"c":15.39,"h":15.52,"l":15.345,"n":1526,"o":15.52,"t":"2025-12-18T05:00:00Z","v":132396,"vw":15.427543},{"c":15.12,"h":15.38,"l":15.09,"n":1170,"o":15.38,"t":"2025-12-19T05:00:00Z","v":111503,"vw":15.179219},{"c":14.91,"h":15.05,"l":14.9,"n":1245,"o":15.03,"t":"2025-12-22T05:00:00Z","v":139258,"vw":14.948699},{"c":14.99,"h":14.99,"l":14.87,"n":1271,"o":14.94,"t":"2025-12-23T05:00:00Z","v":154320,"vw":14.926603},{"c":15.04,"h":15.05,"l":14.93,"n":1065,"o":15,"t":"2025-12-24T05:00:00Z","v":120687,"vw":14.982951},{"c":15.12,"h":15.16,"l":14.9787,"n":1332,"o":15.01,"t":"2025-12-26T05:00:00Z","v":141637,"vw":15.101995},{"c":15.13,"h":15.2,"l":15.05,"n":1166,"o":15.2,"t":"2025-12-29T05:00:00Z","v":177042,"vw":15.137727},{"c":15.1,"h":15.14,"l":15.04,"n":579,"o":15.11,"t":"2025-12-30T05:00:00Z","v":68160,"vw":15.088306},{"c":15.27,"h":15.27,"l":15.11,"n":1514,"o":15.11,"t":"2025-12-31T05:00:00Z","v":285769,"vw":15.188946},{"c":15.2,"h":15.24,"l":15.11,"n":1438,"o":15.11,"t":"2026-01-02T05:00:00Z","v":233385,"vw":15.185671},{"c":15.2,"h":15.24,"l":15.0863,"n":1143,"o":15.13,"t":"2026-01-05T05:00:00Z","v":233470,"vw":15.178114},{"c":15.17,"h":15.23,"l":15.14,"n":1549,"o":15.23,"t":"2026-01-06T05:00:00Z","v":275643,"vw":15.173196},{"c":15.27,"h":15.3099,"l":15.17,"n":1706,"o":15.19,"t":"2026-01-07T05:00:00Z","v":141912,"vw":15.233687},{"c":15.13,"h":15.31,"l":15.09,"n":2101,"o":15.31,"t":"2026-01-08T05:00:00Z","v":299105,"vw":15.140999},{"c":14.98,"h":15.19,"l":14.89,"n":2159,"o":15.08,"t":"2026-01-09T05:00:00Z","v":504211,"vw":15.042598},{"c":14.9,"h":15.105,"l":14.9,"n":2325,"o":15.105,"t":"2026-01-12T05:00:00Z","v":274498,"vw":14.981216},{"c":14.97,"h":15.05,"l":14.87,"n":1654,"o":14.89,"t":"2026-01-13T05:00:00Z","v":229559,"vw":14.969749},{"c":15.12,"h":15.27,"l":15.075,"n":2978,"o":15.09,"t":"2026-01-14T05:00:00Z","v":308194,"vw":15.172372},{"c":14.97,"h":15.045,"l":14.91,"n":2190,"o":14.98,"t":"2026-01-15T05:00:00Z","v":396673,"vw":14.999988},{"c":14.96,"h":15.1,"l":14.92,"n":1903,"o":14.96,"t":"2026-01-16T05:00:00Z","v":685931,"vw":14.973544},{"c":15.25,"h":15.42,"l":15.16,"n":3035,"o":15.33,"t":"2026-01-20T05:00:00Z","v":440956,"vw":15.290146},{"c":14.955,"h":15.18,"l":14.925,"n":2184,"o":15.17,"t":"2026-01-21T05:00:00Z","v":321379,"vw":15.018052},{"c":14.82,"h":14.97,"l":14.82,"n":2498,"o":14.89,"t":"2026-01-22T05:00:00Z","v":404312,"vw":14.882151},{"c":14.97,"h":14.97,"l":14.77,"n":2332,"o":14.885,"t":"2026-01-23T05:00:00Z","v":388700,"vw":14.928119},{"c":15,"h":15.0385,"l":14.8519,"n":1061,"o":14.86,"t":"2026-01-26T05:00:00Z","v":322728,"vw":14.989013},{"c":15.13,"h":15.13,"l":14.96,"n":1308,"o":15.06,"t":"2026-01-27T05:00:00Z","v":234900,"vw":15.064335},{"c":15.14,"h":15.21,"l":15.0472,"n":1968,"o":15.1,"t":"2026-01-28T05:00:00Z","v":350179,"vw":15.120093},{"c":15.3,"h":15.48,"l":15.2096,"n":1990,"o":15.23,"t":"2026-01-29T05:00:00Z","v":300631,"vw":15.307912},{"c":15.32,"h":15.35,"l":15.125,"n":1815,"o":15.3,"t":"2026-01-30T05:00:00Z","v":252365,"vw":15.25908},{"c":15.1,"h":15.26,"l":15.03,"n":3069,"o":15.26,"t":"2026-02-02T05:00:00Z","v":490306,"vw":15.095518},{"c":15.27,"h":15.4301,"l":15.0799,"n":2224,"o":15.09,"t":"2026-02-03T05:00:00Z","v":317599,"vw":15.29167},{"c":15.4,"h":15.54,"l":15.27,"n":1927,"o":15.29,"t":"2026-02-04T05:00:00Z","v":281465,"vw":15.393437},{"c":15.64,"h":15.71,"l":15.43,"n":2566,"o":15.61,"t":"2026-02-05T05:00:00Z","v":415415,"vw":15.582143},{"c":15.21,"h":15.5,"l":15.21,"n":2396,"o":15.4907,"t":"2026-02-06T05:00:00Z","v":416098,"vw":15.330872},{"c":15.11,"h":15.23,"l":15.07,"n":1820,"o":15.23,"t":"2026-02-09T05:00:00Z","v":313829,"vw":15.13348},{"c":15.275,"h":15.3,"l":15.09,"n":1800,"o":15.15,"t":"2026-02-10T05:00:00Z","v":339846,"vw":15.221643},{"c":15.3,"h":15.345,"l":15.14,"n":1761,"o":15.14,"t":"2026-02-11T05:00:00Z","v":216702,"vw":15.247127},{"c":15.47,"h":15.5235,"l":15.1622,"n":1772,"o":15.26,"t":"2026-02-12T05:00:00Z","v":293709,"vw":15.429243},{"c":15.54,"h":15.73,"l":15.2949,"n":2095,"o":15.63,"t":"2026-02-13T05:00:00Z","v":405611,"vw":15.514791},{"c":15.33,"h":15.75,"l":15.33,"n":2118,"o":15.75,"t":"2026-02-17T05:00:00Z","v":340819,"vw":15.45672},{"c":15.43,"h":15.53,"l":15.3,"n":1523,"o":15.35,"t":"2026-02-18T05:00:00Z","v":304851,"vw":15.404717},{"c":15.57,"h":15.6698,"l":15.41,"n":1205,"o":15.41,"t":"2026-02-19T05:00:00Z","v":184900,"vw":15.605908},{"c":15.47,"h":15.69,"l":15.35,"n":1621,"o":15.64,"t":"2026-02-20T05:00:00Z","v":349929,"vw":15.422861},{"c":15.65,"h":15.7,"l":15.455,"n":1189,"o":15.47,"t":"2026-02-23T05:00:00Z","v":165481,"vw":15.613379},{"c":15.56,"h":15.64,"l":15.41,"n":1100,"o":15.63,"t":"2026-02-24T05:00:00Z","v":297013,"vw":15.486531},{"c":15.44,"h":15.56,"l":15.42,"n":2020,"o":15.42,"t":"2026-02-25T05:00:00Z","v":289113,"vw":15.48564},{"c":15.59,"h":15.68,"l":15.457,"n":1797,"o":15.47,"t":"2026-02-26T05:00:00Z","v":286955,"vw":15.559936},{"c":15.69,"h":15.825,"l":15.62,"n":1381,"o":15.71,"t":"2026-02-27T05:00:00Z","v":170128,"vw":15.720774},{"c":15.81,"h":15.985,"l":15.53,"n":2206,"o":15.95,"t":"2026-03-02T05:00:00Z","v":502266,"vw":15.741371},{"c":15.89,"h":16.38,"l":15.81,"n":3995,"o":16.17,"t":"2026-03-03T05:00:00Z","v":738852,"vw":16.14486},{"c":15.72,"h":15.87,"l":15.6,"n":2154,"o":15.77,"t":"2026-03-04T05:00:00Z","v":312045,"vw":15.700866},{"c":16.02,"h":16.11,"l":15.775,"n":1709,"o":15.9,"t":"2026-03-05T05:00:00Z","v":219464,"vw":15.995307},{"c":16.63,"h":16.7,"l":16.21,"n":5233,"o":16.3,"t":"2026-03-06T05:00:00Z","v":1013911,"vw":16.527926},{"c":16.34,"h":17.02,"l":16.25,"n":5367,"o":16.79,"t":"2026-03-09T04:00:00Z","v":1195312,"vw":16.590124},{"c":16.63,"h":16.68,"l":16.1511,"n":2640,"o":16.38,"t":"2026-03-10T04:00:00Z","v":425015,"vw":16.390815},{"c":16.38,"h":16.68,"l":16.38,"n":1410,"o":16.49,"t":"2026-03-11T04:00:00Z","v":217701,"vw":16.568979},{"c":16.78,"h":16.78,"l":16.55,"n":2116,"o":16.55,"t":"2026-03-12T04:00:00Z","v":293982,"vw":16.666715},{"c":16.93,"h":16.948,"l":16.5839,"n":2269,"o":16.64,"t":"2026-03-13T04:00:00Z","v":777166,"vw":16.877493},{"c":16.43,"h":16.69,"l":16.41,"n":2661,"o":16.69,"t":"2026-03-16T04:00:00Z","v":425257,"vw":16.528523},{"c":16.4,"h":16.45,"l":16.18,"n":2429,"o":16.18,"t":"2026-03-17T04:00:00Z","v":303141,"vw":16.355576},{"c":16.95,"h":16.95,"l":16.49,"n":2265,"o":16.55,"t":"2026-03-18T04:00:00Z","v":321691,"vw":16.778791},{"c":16.83,"h":17.28,"l":16.66,"n":2380,"o":17.24,"t":"2026-03-19T04:00:00Z","v":226394,"vw":16.976714},{"c":17.22,"h":17.25,"l":16.89,"n":1522,"o":16.92,"t":"2026-03-20T04:00:00Z","v":162131,"vw":17.111048},{"c":16.62,"h":16.81,"l":16.415,"n":3853,"o":16.63,"t":"2026-03-23T04:00:00Z","v":619796,"vw":16.606588},{"c":16.79,"h":16.87,"l":16.61,"n":2558,"o":16.81,"t":"2026-03-24T04:00:00Z","v":429627,"vw":16.758022},{"c":16.72,"h":16.84,"l":16.6201,"n":1309,"o":16.675,"t":"2026-03-25T04:00:00Z","v":138283,"vw":16.730547},{"c":17.11,"h":17.11,"l":16.73,"n":1759,"o":16.79,"t":"2026-03-26T04:00:00Z","v":199381,"vw":16.997888},{"c":17.64,"h":17.64,"l":17.14,"n":3028,"o":17.14,"t":"2026-03-27T04:00:00Z","v":315305,"vw":17.434881},{"c":17.63,"h":17.72,"l":17.37,"n":1931,"o":17.46,"t":"2026-03-30T04:00:00Z","v":298375,"vw":17.539383},{"c":17.15,"h":17.375,"l":17.04,"n":1924,"o":17.2,"t":"2026-03-31T04:00:00Z","v":212532,"vw":17.181453},{"c":16.86,"h":17.175,"l":16.81,"n":2413,"o":16.93,"t":"2026-04-01T04:00:00Z","v":256969,"vw":16.99583},{"c":16.73,"h":17.26,"l":16.73,"n":1682,"o":17.26,"t":"2026-04-02T04:00:00Z","v":176848,"vw":16.917527},{"c":16.67,"h":16.82,"l":16.56,"n":2118,"o":16.82,"t":"2026-04-06T04:00:00Z","v":208401,"vw":16.659182},{"c":16.79,"h":17.01,"l":16.69,"n":2098,"o":16.94,"t":"2026-04-07T04:00:00Z","v":192146,"vw":16.841915},{"c":16.1,"h":16.27,"l":16.07,"n":3968,"o":16.15,"t":"2026-04-08T04:00:00Z","v":635404,"vw":16.141465},{"c":15.98,"h":16.175,"l":15.83,"n":2330,"o":16.03,"t":"2026-04-09T04:00:00Z","v":291091,"vw":15.995652},{"c":16.06,"h":16.07,"l":15.885,"n":2460,"o":15.94,"t":"2026-04-10T04:00:00Z","v":457259,"vw":15.996837},{"c":15.77,"h":16.1,"l":15.77,"n":1848,"o":16.045,"t":"2026-04-13T04:00:00Z","v":200233,"vw":15.911531},{"c":15.75,"h":15.765,"l":15.65,"n":2010,"o":15.67,"t":"2026-04-14T04:00:00Z","v":293233,"vw":15.709351},{"c":15.77,"h":15.81,"l":15.6374,"n":2103,"o":15.64,"t":"2026-04-15T04:00:00Z","v":605495,"vw":15.742909},{"c":15.73,"h":15.85,"l":15.655,"n":2129,"o":15.78,"t":"2026-04-16T04:00:00Z","v":293975,"vw":15.737014},{"c":15.68,"h":15.68,"l":15.53,"n":3190,"o":15.53,"t":"2026-04-17T04:00:00Z","v":561240,"vw":15.619515},{"c":15.86,"h":15.865,"l":15.71,"n":2663,"o":15.85,"t":"2026-04-20T04:00:00Z","v":291605,"vw":15.806753},{"c":15.93,"h":16.02,"l":15.77,"n":2433,"o":15.78,"t":"2026-04-21T04:00:00Z","v":340942,"vw":15.886383},{"c":15.89,"h":15.89,"l":15.79,"n":2032,"o":15.79,"t":"2026-04-22T04:00:00Z","v":264422,"vw":15.840714},{"c":15.89,"h":16.06,"l":15.845,"n":3020,"o":15.91,"t":"2026-04-23T04:00:00Z","v":418211,"vw":15.908382},{"c":15.92,"h":15.95,"l":15.77,"n":2343,"o":15.89,"t":"2026-04-24T04:00:00Z","v":251645,"vw":15.874845},{"c":15.95,"h":15.95,"l":15.85,"n":1673,"o":15.89,"t":"2026-04-27T04:00:00Z","v":184247,"vw":15.900243},{"c":15.81,"h":16.005,"l":15.7919,"n":2792,"o":16,"t":"2026-04-28T04:00:00Z","v":350870,"vw":15.883182},{"c":15.85,"h":15.905,"l":15.76,"n":1594,"o":15.81,"t":"2026-04-29T04:00:00Z","v":153243,"vw":15.842226},{"c":15.71,"h":15.9,"l":15.665,"n":2298,"o":15.9,"t":"2026-04-30T04:00:00Z","v":201584,"vw":15.724297},{"c":15.71,"h":15.71,"l":15.5358,"n":1740,"o":15.6,"t":"2026-05-01T04:00:00Z","v":277419,"vw":15.61039},{"c":15.84,"h":15.855,"l":15.555,"n":2212,"o":15.7,"t":"2026-05-04T04:00:00Z","v":250896,"vw":15.770769},{"c":15.9,"h":15.91,"l":15.7,"n":3202,"o":15.7,"t":"2026-05-05T04:00:00Z","v":416202,"vw":15.793896},{"c":15.72,"h":15.795,"l":15.68,"n":2907,"o":15.74,"t":"2026-05-06T04:00:00Z","v":402940,"vw":15.723441},{"c":15.69,"h":15.755,"l":15.61,"n":1569,"o":15.73,"t":"2026-05-07T04:00:00Z","v":607140,"vw":15.63654},{"c":15.77,"h":15.77,"l":15.625,"n":1448,"o":15.64,"t":"2026-05-08T04:00:00Z","v":216990,"vw":15.726875},{"c":15.93,"h":15.94,"l":15.75,"n":1373,"o":15.8,"t":"2026-05-11T04:00:00Z","v":189017,"vw":15.85874},{"c":15.82,"h":15.995,"l":15.74,"n":3320,"o":15.92,"t":"2026-05-12T04:00:00Z","v":373993,"vw":15.848776},{"c":16,"h":16.01,"l":15.78,"n":2887,"o":15.81,"t":"2026-05-13T04:00:00Z","v":359841,"vw":15.896915},{"c":15.92,"h":16.075,"l":15.85,"n":1619,"o":15.91,"t":"2026-05-14T04:00:00Z","v":213451,"vw":15.946941},{"c":15.93,"h":16.13,"l":15.86,"n":3737,"o":16.13,"t":"2026-05-15T04:00:00Z","v":468288,"vw":15.939663},{"c":15.88,"h":15.93,"l":15.81,"n":1364,"o":15.91,"t":"2026-05-18T04:00:00Z","v":146258,"vw":15.873007},{"c":15.9,"h":15.9499,"l":15.83,"n":1377,"o":15.92,"t":"2026-05-19T04:00:00Z","v":126268,"vw":15.898665},{"c":15.81,"h":15.915,"l":15.78,"n":1553,"o":15.87,"t":"2026-05-20T04:00:00Z","v":183639,"vw":15.839977},{"c":15.64,"h":15.85,"l":15.5928,"n":1270,"o":15.79,"t":"2026-05-21T04:00:00Z","v":120856,"vw":15.681885},{"c":15.73,"h":15.78,"l":15.66,"n":1242,"o":15.73,"t":"2026-05-22T04:00:00Z","v":142680,"vw":15.697867},{"c":15.555,"h":15.57,"l":15.4801,"n":1919,"o":15.54,"t":"2026-05-26T04:00:00Z","v":167230,"vw":15.535674},{"c":15.44,"h":15.569,"l":15.42,"n":1586,"o":15.49,"t":"2026-05-27T04:00:00Z","v":224840,"vw":15.491581},{"c":15.38,"h":15.45,"l":15.28,"n":2550,"o":15.44,"t":"2026-05-28T04:00:00Z","v":313961,"vw":15.376195},{"c":15.36,"h":15.37,"l":15.255,"n":2870,"o":15.3,"t":"2026-05-29T04:00:00Z","v":393777,"vw":15.304805},{"c":15.5,"h":15.5,"l":15.27,"n":3087,"o":15.27,"t":"2026-06-01T04:00:00Z","v":416258,"vw":15.4399},{"c":15.41,"h":15.49,"l":15.4,"n":1261,"o":15.49,"t":"2026-06-02T04:00:00Z","v":199347,"vw":15.431693},{"c":15.47,"h":15.525,"l":15.42,"n":2694,"o":15.46,"t":"2026-06-03T04:00:00Z","v":313768,"vw":15.473549},{"c":15.32,"h":15.53,"l":15.31,"n":2340,"o":15.53,"t":"2026-06-04T04:00:00Z","v":312348,"vw":15.349345},{"c":15.44,"h":15.62,"l":15.4,"n":2695,"o":15.4,"t":"2026-06-05T04:00:00Z","v":324142,"vw":15.510629},{"c":15.35,"h":15.42,"l":15.195,"n":1725,"o":15.42,"t":"2026-06-08T04:00:00Z","v":171151,"vw":15.280302},{"c":15.41,"h":15.675,"l":15.24,"n":2957,"o":15.39,"t":"2026-06-09T04:00:00Z","v":311286,"vw":15.46358},{"c":15.64,"h":15.7,"l":15.45,"n":2487,"o":15.54,"t":"2026-06-10T04:00:00Z","v":182208,"vw":15.592074},{"c":15.42,"h":15.78,"l":15.345,"n":3154,"o":15.63,"t":"2026-06-11T04:00:00Z","v":371550,"vw":15.490297},{"c":15.24,"h":15.4201,"l":15.24,"n":2016,"o":15.37,"t":"2026-06-12T04:00:00Z","v":244252,"vw":15.311647},{"c":14.99,"h":15.1,"l":14.93,"n":2574,"o":14.99,"t":"2026-06-15T04:00:00Z","v":348407,"vw":15.019952},{"c":15.03,"h":15.09,"l":14.97,"n":2699,"o":15.01,"t":"2026-06-16T04:00:00Z","v":312706,"vw":15.036616},{"c":15.18,"h":15.28,"l":14.96,"n":1687,"o":14.96,"t":"2026-06-17T04:00:00Z","v":160689,"vw":15.111437},{"c":14.97,"h":15.14,"l":14.97,"n":1595,"o":15.14,"t":"2026-06-18T04:00:00Z","v":113928,"vw":15.027618},{"c":14.9,"h":14.97,"l":14.81,"n":1498,"o":14.86,"t":"2026-06-22T04:00:00Z","v":208866,"vw":14.921365},{"c":15,"h":15.15,"l":14.93,"n":1955,"o":15.11,"t":"2026-06-23T04:00:00Z","v":206797,"vw":14.994028},{"c":14.87,"h":14.98,"l":14.85,"n":1966,"o":14.935,"t":"2026-06-24T04:00:00Z","v":250147,"vw":14.906022},{"c":14.685,"h":14.81,"l":14.645,"n":1713,"o":14.71,"t":"2026-06-25T04:00:00Z","v":218195,"vw":14.706896},{"c":14.66,"h":14.81,"l":14.63,"n":1879,"o":14.78,"t":"2026-06-26T04:00:00Z","v":217957,"vw":14.685313},{"c":14.535,"h":14.66,"l":14.46,"n":1892,"o":14.62,"t":"2026-06-29T04:00:00Z","v":212418,"vw":14.535779},{"c":14.35,"h":14.54,"l":14.31,"n":1979,"o":14.54,"t":"2026-06-30T04:00:00Z","v":237605,"vw":14.405256},{"c":14.37,"h":14.4,"l":14.27,"n":1747,"o":14.37,"t":"2026-07-01T04:00:00Z","v":215475,"vw":14.333769},{"c":14.32,"h":14.43,"l":14.25,"n":1585,"o":14.3398,"t":"2026-07-02T04:00:00Z","v":144235,"vw":14.355264},{"c":14.26,"h":14.31,"l":14.17,"n":1411,"o":14.31,"t":"2026-07-06T04:00:00Z","v":212926,"vw":14.243831},{"c":14.33,"h":14.37,"l":14.215,"n":1916,"o":14.33,"t":"2026-07-07T04:00:00Z","v":200469,"vw":14.283207},{"c":14.32,"h":14.42,"l":14.2363,"n":2098,"o":14.42,"t":"2026-07-08T04:00:00Z","v":310648,"vw":14.322491},{"c":14.3,"h":14.31,"l":14.23,"n":1698,"o":14.289,"t":"2026-07-09T04:00:00Z","v":117847,"vw":14.282602},{"c":14.31,"h":14.435,"l":14.24,"n":1605,"o":14.31,"t":"2026-07-10T04:00:00Z","v":197372,"vw":14.313371},{"c":14.38,"h":14.47,"l":14.3,"n":1766,"o":14.38,"t":"2026-07-13T04:00:00Z","v":133953,"vw":14.391049},{"c":14.32,"h":14.38,"l":14.3,"n":1542,"o":14.3,"t":"2026-07-14T04:00:00Z","v":143216,"vw":14.345613},{"c":14.225,"h":14.37,"l":14.18,"n":1636,"o":14.28,"t":"2026-07-15T04:00:00Z","v":205491,"vw":14.248725},{"c":14.36,"h":14.3899,"l":14.24,"n":1614,"o":14.25,"t":"2026-07-16T04:00:00Z","v":172096,"vw":14.324792},{"c":14.53,"h":14.64,"l":14.43,"n":3758,"o":14.56,"t":"2026-07-17T04:00:00Z","v":1457571,"vw":14.555283},{"c":14.44,"h":14.44,"l":14.29,"n":3045,"o":14.43,"t":"2026-07-20T04:00:00Z","v":220342,"vw":14.380467},{"c":14.39,"h":14.4193,"l":14.29,"n":2098,"o":14.3,"t":"2026-07-21T04:00:00Z","v":183271,"vw":14.361367},{"c":14.48,"h":14.4977,"l":14.375,"n":1774,"o":14.3902,"t":"2026-07-22T04:00:00Z","v":246673,"vw":14.46657},{"c":14.64,"h":14.775,"l":14.62,"n":3158,"o":14.62,"t":"2026-07-23T04:00:00Z","v":338892,"vw":14.681485},{"c":14.62,"h":14.695,"l":14.55,"n":1994,"o":14.61,"t":"2026-07-24T04:00:00Z","v":1254297,"vw":14.626229},{"c":14.52,"h":14.67,"l":14.52,"n":1588,"o":14.57,"t":"2026-07-27T04:00:00Z","v":179405,"vw":14.568676},{"c":14.52,"h":14.58,"l":14.45,"n":1420,"o":14.49,"t":"2026-07-28T04:00:00Z","v":149098,"vw":14.508613},{"c":14.7,"h":14.73,"l":14.43,"n":2566,"o":14.49,"t":"2026-07-29T04:00:00Z","v":322628,"vw":14.638996},{"c":14.57,"h":14.67,"l":14.54,"n":2874,"o":14.65,"t":"2026-07-30T04:00:00Z","v":390283,"vw":14.58864},{"c":14.47,"h":14.65,"l":14.36,"n":2933,"o":14.36,"t":"2026-07-31T04:00:00Z","v":351826,"vw":14.510437},{"c":14.39,"h":14.3958,"l":14.26,"n":1985,"o":14.32,"t":"2026-08-03T04:00:00Z","v":201023,"vw":14.350365},{"c":14.42,"h":14.45,"l":14.28,"n":3047,"o":14.28,"t":"2026-08-04T04:00:00Z","v":2242904,"vw":14.425309},{"c":14.2,"h":14.4124,"l":14.1314,"n":2751,"o":14.31,"t":"2026-08-05T04:00:00Z","v":2081540,"vw":14.282351},{"c":14.17,"h":14.22,"l":14.14,"n":2005,"o":14.2,"t":"2026-08-06T04:00:00Z","v":256743,"vw":14.188016},{"c":14.35,"h":14.35,"l":14.2174,"n":1820,"o":14.28,"t":"2026-08-07T04:00:00Z","v":203638,"vw":14.278673},{"c":14.28,"h":14.34,"l":14.245,"n":2016,"o":14.33,"t":"2026-08-10T04:00:00Z","v":4542049,"vw":14.338696},{"c":14.24,"h":14.3324,"l":14.2304,"n":1166,"o":14.29,"t":"2026-08-11T04:00:00Z","v":121881,"vw":14.259046},{"c":14.16,"h":14.22,"l":14.13,"n":1881,"o":14.22,"t":"2026-08-12T04:00:00Z","v":261064,"vw":14.173065},{"c":14.22,"h":14.24,"l":14.14,"n":1645,"o":14.24,"t":"2026-08-13T04:00:00Z","v":185273,"vw":14.181998},{"c":14.2,"h":14.23,"l":14.13,"n":1810,"o":14.13,"t":"2026-08-14T04:00:00Z","v":201243,"vw":14.200387},{"c":14.35,"h":14.38,"l":14.24,"n":2125,"o":14.3,"t":"2026-08-17T04:00:00Z","v":243410,"vw":14.316089},{"c":14.3,"h":14.4,"l":14.3,"n":1946,"o":14.39,"t":"2026-08-18T04:00:00Z","v":215928,"vw":14.340332},{"c":14.19,"h":14.3,"l":14.16,"n":1733,"o":14.3,"t":"2026-08-19T04:00:00Z","v":234128,"vw":14.213955},{"c":14.15,"h":14.2323,"l":14.15,"n":1623,"o":14.19,"t":"2026-08-20T04:00:00Z","v":183771,"vw":14.181252},{"c":14.02,"h":14.24,"l":14.02,"n":1926,"o":14.24,"t":"2026-08-21T04:00:00Z","v":208798,"vw":14.068207},{"c":13.95,"h":14.04,"l":13.95,"n":1610,"o":14.04,"t":"2026-08-24T04:00:00Z","v":216429,"vw":13.994069},{"c":13.9,"h":13.98,"l":13.855,"n":3059,"o":13.98,"t":"2026-08-25T04:00:00Z","v":540886,"vw":13.894525},{"c":13.81,"h":13.87,"l":13.7723,"n":1554,"o":13.85,"t":"2026-08-26T04:00:00Z","v":284137,"vw":13.821214},{"c":13.64,"h":13.8,"l":13.6,"n":2204,"o":13.8,"t":"2026-08-27T04:00:00Z","v":400709,"vw":13.659077},{"c":13.66,"h":13.675,"l":13.575,"n":2226,"o":13.58,"t":"2026-08-28T04:00:00Z","v":322128,"vw":13.623981},{"c":13.4,"h":13.69,"l":13.4,"n":1956,"o":13.68,"t":"2026-08-31T04:00:00Z","v":274228,"vw":13.554313},{"c":13.5,"h":13.55,"l":13.4101,"n":2728,"o":13.42,"t":"2026-09-01T04:00:00Z","v":389406,"vw":13.493295},{"c":13.43,"h":13.55,"l":13.38,"n":1471,"o":13.55,"t":"2026-09-02T04:00:00Z","v":176740,"vw":13.41752},{"c":13.3,"h":13.4,"l":13.27,"n":2193,"o":13.4,"t":"2026-09-03T04:00:00Z","v":320426,"vw":13.313599},{"c":13.2,"h":13.26,"l":13.13,"n":1802,"o":13.26,"t":"2026-09-04T04:00:00Z","v":329695,"vw":13.19882},{"c":13.38,"h":13.38,"l":13.18,"n":1689,"o":13.32,"t":"2026-09-08T04:00:00Z","v":257137,"vw":13.299824},{"c":13.38,"h":13.49,"l":13.35,"n":2664,"o":13.42,"t":"2026-09-09T04:00:00Z","v":571913,"vw":13.395923},{"c":13.43,"h":13.53,"l":13.39,"n":3476,"o":13.46,"t":"2026-09-10T04:00:00Z","v":8717541,"vw":13.411749},{"c":13.34,"h":13.46,"l":13.315,"n":4526,"o":13.46,"t":"2026-09-11T04:00:00Z","v":620388,"vw":13.374779},{"c":13.27,"h":13.49,"l":13.2623,"n":2382,"o":13.49,"t":"2026-09-14T04:00:00Z","v":329975,"vw":13.329439},{"c":13.22,"h":13.33,"l":13.22,"n":1341,"o":13.33,"t":"2026-09-15T04:00:00Z","v":127637,"vw":13.252396},{"c":13.27,"h":13.37,"l":13.175,"n":2922,"o":13.24,"t":"2026-09-16T04:00:00Z","v":304770,"vw":13.262493},{"c":13.12,"h":13.165,"l":13.07,"n":3066,"o":13.12,"t":"2026-09-17T04:00:00Z","v":285481,"vw":13.105331},{"c":13.15,"h":13.17,"l":13.06,"n":1529,"o":13.06,"t":"2026-09-18T04:00:00Z","v":235222,"vw":13.133959},{"c":13.06,"h":13.09,"l":12.99,"n":3760,"o":13.09,"t":"2026-09-21T04:00:00Z","v":528463,"vw":13.030162},{"c":12.89,"h":13,"l":12.85,"n":2233,"o":12.97,"t":"2026-09-22T04:00:00Z","v":250775,"vw":12.88388},{"c":12.95,"h":13.0075,"l":12.85,"n":1837,"o":12.9,"t":"2026-09-23T04:00:00Z","v":205390,"vw":12.9639},{"c":12.98,"h":13.04,"l":12.93,"n":1205,"o":12.93,"t":"2026-09-24T04:00:00Z","v":134841,"vw":12.995061},{"c":12.93,"h":13.03,"l":12.93,"n":1686,"o":13,"t":"2026-09-25T04:00:00Z","v":242705,"vw":12.975555},{"c":12.97,"h":13.0062,"l":12.9,"n":1703,"o":12.94,"t":"2026-09-28T04:00:00Z","v":196729,"vw":12.954391},{"c":12.86,"h":12.945,"l":12.86,"n":1086,"o":12.9,"t":"2026-09-29T04:00:00Z","v":139193,"vw":12.904205},{"c":12.92,"h":12.97,"l":12.82,"n":1204,"o":12.83,"t":"2026-09-30T04:00:00Z","v":177280,"vw":12.917797},{"c":13.03,"h":13.1,"l":12.98,"n":1655,"o":12.99,"t":"2026-10-01T04:00:00Z","v":291468,"vw":13.019584},{"c":12.92,"h":12.9723,"l":12.88,"n":1458,"o":12.93,"t":"2026-10-02T04:00:00Z","v":329848,"vw":12.918602},{"c":12.84,"h":12.94,"l":12.7923,"n":1221,"o":12.93,"t":"2026-10-05T04:00:00Z","v":97083,"vw":12.826019},{"c":12.67,"h":12.808,"l":12.635,"n":1608,"o":12.77,"t":"2026-10-06T04:00:00Z","v":131187,"vw":12.702795},{"c":12.68,"h":12.85,"l":12.64,"n":1429,"o":12.85,"t":"2026-10-07T04:00:00Z","v":169440,"vw":12.677402},{"c":12.83,"h":12.87,"l":12.7,"n":1797,"o":12.7,"t":"2026-10-08T04:00:00Z","v":177896,"vw":12.806046},{"c":12.82,"h":12.84,"l":12.75,"n":1324,"o":12.8,"t":"2026-10-09T04:00:00Z","v":120860,"vw":12.806268},{"c":12.72,"h":12.84,"l":12.71,"n":1403,"o":12.84,"t":"2026-10-12T04:00:00Z","v":121643,"vw":12.7246},{"c":12.68,"h":12.7151,"l":12.66,"n":914,"o":12.68,"t":"2026-10-13T04:00:00Z","v":88362,"vw":12.680576},{"c":12.72,"h":12.83,"l":12.695,"n":2050,"o":12.8,"t":"2026-10-14T04:00:00Z","v":355354,"vw":12.732063},{"c":12.71,"h":12.93,"l":12.69,"n":1469,"o":12.93,"t":"2026-10-15T04:00:00Z","v":198113,"vw":12.771739},{"c":12.84,"h":13.13,"l":12.64,"n":4185,"o":12.69,"t":"2026-10-16T04:00:00Z","v":467268,"vw":12.906811},{"c":12.9,"h":12.92,"l":12.76,"n":1896,"o":12.89,"t":"2026-10-19T04:00:00Z","v":307882,"vw":12.869355},{"c":13,"h":13.07,"l":12.86,"n":1459,"o":13.07,"t":"2026-10-20T04:00:00Z","v":456375,"vw":12.992826},{"c":12.99,"h":13.0197,"l":12.932,"n":1798,"o":12.97,"t":"2026-10-21T04:00:00Z","v":517718,"vw":12.983617},{"c":13.21,"h":13.3,"l":13.01,"n":2098,"o":13.01,"t":"2026-10-22T04:00:00Z","v":307674,"vw":13.180257}],"volatilityBars":[{"c":12.99,"h":12.99,"l":12.99,"n":7,"o":12.99,"t":"2026-09-21T11:00:00Z","v":133,"vw":12.99},{"c":12.9619,"h":12.9619,"l":12.9619,"n":1,"o":12.9619,"t":"2026-09-21T12:15:00Z","v":123,"vw":12.9619},{"c":13.0177,"h":13.09,"l":12.9999,"n":96,"o":13.09,"t":"2026-09-21T13:30:00Z","v":12865,"vw":13.023901},{"c":13.03,"h":13.045,"l":13.015,"n":45,"o":13.015,"t":"2026-09-21T13:45:00Z","v":4724,"vw":13.032162},{"c":13.0432,"h":13.0501,"l":13.04,"n":15,"o":13.043,"t":"2026-09-21T14:00:00Z","v":4857,"vw":13.043739},{"c":13.035,"h":13.055,"l":13.03,"n":20,"o":13.046,"t":"2026-09-21T14:15:00Z","v":7918,"vw":13.037926},{"c":13.035,"h":13.045,"l":13.032,"n":28,"o":13.04,"t":"2026-09-21T14:30:00Z","v":3065,"vw":13.040595},{"c":13.015,"h":13.025,"l":13.015,"n":4,"o":13.025,"t":"2026-09-21T14:45:00Z","v":290,"vw":13.02},{"c":13.03,"h":13.03,"l":13.015,"n":33,"o":13.015,"t":"2026-09-21T15:00:00Z","v":18219,"vw":13.022715},{"c":13.035,"h":13.045,"l":13.025,"n":8,"o":13.025,"t":"2026-09-21T15:15:00Z","v":3184,"vw":13.036144},{"c":13.03,"h":13.045,"l":13.025,"n":334,"o":13.045,"t":"2026-09-21T15:30:00Z","v":69588,"vw":13.032426},{"c":13.015,"h":13.035,"l":13.015,"n":373,"o":13.025,"t":"2026-09-21T15:45:00Z","v":80664,"vw":13.027227},{"c":13.005,"h":13.015,"l":13,"n":76,"o":13.01,"t":"2026-09-21T16:00:00Z","v":9072,"vw":13.00992},{"c":13.01,"h":13.01,"l":13.01,"n":5,"o":13.01,"t":"2026-09-21T16:15:00Z","v":353,"vw":13.01},{"c":13.015,"h":13.0297,"l":13,"n":398,"o":13.02,"t":"2026-09-21T16:30:00Z","v":80508,"vw":13.008866},{"c":13.03,"h":13.04,"l":13.0138,"n":76,"o":13.015,"t":"2026-09-21T16:45:00Z","v":20958,"vw":13.025761},{"c":13.015,"h":13.04,"l":13.015,"n":56,"o":13.04,"t":"2026-09-21T17:00:00Z","v":6604,"vw":13.030174},{"c":13.005,"h":13.015,"l":13.005,"n":32,"o":13.015,"t":"2026-09-21T17:15:00Z","v":5536,"vw":13.010196},{"c":13.005,"h":13.01,"l":12.995,"n":32,"o":13.01,"t":"2026-09-21T17:30:00Z","v":4301,"vw":13.002672},{"c":13.01,"h":13.01,"l":12.99,"n":322,"o":13,"t":"2026-09-21T17:45:00Z","v":56193,"vw":12.998808},{"c":13.02,"h":13.02,"l":13.01,"n":31,"o":13.015,"t":"2026-09-21T18:00:00Z","v":2719,"vw":13.018495},{"c":13.02,"h":13.02,"l":13.02,"n":8,"o":13.02,"t":"2026-09-21T18:15:00Z","v":901,"vw":13.02},{"c":13.02,"h":13.02,"l":13.015,"n":32,"o":13.02,"t":"2026-09-21T18:30:00Z","v":4927,"vw":13.019697},{"c":13.03,"h":13.035,"l":13.025,"n":25,"o":13.025,"t":"2026-09-21T18:45:00Z","v":2834,"vw":13.031047},{"c":13.05,"h":13.05,"l":13.0332,"n":66,"o":13.0332,"t":"2026-09-21T19:00:00Z","v":4198,"vw":13.045137},{"c":13.065,"h":13.065,"l":13.06,"n":15,"o":13.06,"t":"2026-09-21T19:15:00Z","v":1950,"vw":13.064468},{"c":13.0728,"h":13.075,"l":13.065,"n":73,"o":13.065,"t":"2026-09-21T19:30:00Z","v":18421,"vw":13.069303},{"c":13.09,"h":13.09,"l":13.061,"n":1359,"o":13.07,"t":"2026-09-21T19:45:00Z","v":97942,"vw":13.066417},{"c":13.06,"h":13.06,"l":13.06,"n":3,"o":13.06,"t":"2026-09-21T20:00:00Z","v":3258,"vw":13.06},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-09-22T11:00:00Z","v":190,"vw":13.05},{"c":12.99,"h":13,"l":12.97,"n":57,"o":12.97,"t":"2026-09-22T13:30:00Z","v":5367,"vw":12.986987},{"c":12.97,"h":12.99,"l":12.97,"n":15,"o":12.985,"t":"2026-09-22T13:45:00Z","v":2580,"vw":12.9816},{"c":12.955,"h":12.96,"l":12.955,"n":5,"o":12.96,"t":"2026-09-22T14:00:00Z","v":227,"vw":12.9575},{"c":12.95,"h":12.96,"l":12.95,"n":12,"o":12.96,"t":"2026-09-22T14:15:00Z","v":2148,"vw":12.956479},{"c":12.92,"h":12.95,"l":12.915,"n":69,"o":12.95,"t":"2026-09-22T14:30:00Z","v":7429,"vw":12.93153},{"c":12.925,"h":12.925,"l":12.92,"n":32,"o":12.9201,"t":"2026-09-22T14:45:00Z","v":3448,"vw":12.92176},{"c":12.92,"h":12.945,"l":12.92,"n":107,"o":12.925,"t":"2026-09-22T15:00:00Z","v":13169,"vw":12.931215},{"c":12.92,"h":12.92,"l":12.92,"n":3,"o":12.92,"t":"2026-09-22T15:15:00Z","v":821,"vw":12.92},{"c":12.935,"h":12.935,"l":12.925,"n":38,"o":12.925,"t":"2026-09-22T15:30:00Z","v":3104,"vw":12.931205},{"c":12.915,"h":12.935,"l":12.915,"n":22,"o":12.935,"t":"2026-09-22T15:45:00Z","v":3481,"vw":12.929751},{"c":12.92,"h":12.92,"l":12.915,"n":17,"o":12.915,"t":"2026-09-22T16:00:00Z","v":1321,"vw":12.917153},{"c":12.91,"h":12.9266,"l":12.91,"n":27,"o":12.9266,"t":"2026-09-22T16:15:00Z","v":5752,"vw":12.924389},{"c":12.905,"h":12.915,"l":12.9,"n":41,"o":12.915,"t":"2026-09-22T16:30:00Z","v":2545,"vw":12.908203},{"c":12.905,"h":12.91,"l":12.895,"n":36,"o":12.9,"t":"2026-09-22T16:45:00Z","v":3808,"vw":12.901431},{"c":12.91,"h":12.91,"l":12.9,"n":21,"o":12.9,"t":"2026-09-22T17:00:00Z","v":1664,"vw":12.904565},{"c":12.9,"h":12.91,"l":12.9,"n":12,"o":12.905,"t":"2026-09-22T17:15:00Z","v":2734,"vw":12.908645},{"c":12.9022,"h":12.905,"l":12.9022,"n":5,"o":12.905,"t":"2026-09-22T17:30:00Z","v":364,"vw":12.904157},{"c":12.895,"h":12.9056,"l":12.89,"n":64,"o":12.9056,"t":"2026-09-22T17:45:00Z","v":8042,"vw":12.897299},{"c":12.905,"h":12.905,"l":12.9,"n":30,"o":12.9,"t":"2026-09-22T18:00:00Z","v":1285,"vw":12.902273},{"c":12.9,"h":12.9,"l":12.9,"n":8,"o":12.9,"t":"2026-09-22T18:15:00Z","v":850,"vw":12.9},{"c":12.885,"h":12.895,"l":12.88,"n":32,"o":12.895,"t":"2026-09-22T18:30:00Z","v":3489,"vw":12.888477},{"c":12.885,"h":12.885,"l":12.88,"n":29,"o":12.88,"t":"2026-09-22T18:45:00Z","v":3566,"vw":12.880791},{"c":12.89,"h":12.89,"l":12.89,"n":15,"o":12.89,"t":"2026-09-22T19:00:00Z","v":1061,"vw":12.89},{"c":12.86,"h":12.875,"l":12.86,"n":55,"o":12.875,"t":"2026-09-22T19:15:00Z","v":6225,"vw":12.867288},{"c":12.855,"h":12.88,"l":12.855,"n":183,"o":12.865,"t":"2026-09-22T19:30:00Z","v":41069,"vw":12.871287},{"c":12.86,"h":12.875,"l":12.85,"n":1116,"o":12.855,"t":"2026-09-22T19:45:00Z","v":112482,"vw":12.863257},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-09-22T20:00:00Z","v":8850,"vw":12.89},{"c":12.8248,"h":12.8248,"l":12.8248,"n":1,"o":12.8248,"t":"2026-09-22T22:30:00Z","v":100,"vw":12.8248},{"c":12.8248,"h":12.8248,"l":12.8248,"n":2,"o":12.8248,"t":"2026-09-22T22:45:00Z","v":400,"vw":12.8248},{"c":12.8248,"h":12.8248,"l":12.8248,"n":1,"o":12.8248,"t":"2026-09-22T23:00:00Z","v":200,"vw":12.8248},{"c":12.89,"h":12.91,"l":12.89,"n":2,"o":12.91,"t":"2026-09-22T23:15:00Z","v":400,"vw":12.9},{"c":12.86,"h":12.86,"l":12.8248,"n":3,"o":12.8248,"t":"2026-09-22T23:30:00Z","v":402,"vw":12.8424},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-09-22T23:45:00Z","v":100,"vw":12.86},{"c":12.9042,"h":12.9042,"l":12.9042,"n":1,"o":12.9042,"t":"2026-09-23T11:00:00Z","v":100,"vw":12.9042},{"c":12.8851,"h":12.903,"l":12.8851,"n":2,"o":12.903,"t":"2026-09-23T11:15:00Z","v":500,"vw":12.89226},{"c":12.902,"h":12.9197,"l":12.902,"n":2,"o":12.9197,"t":"2026-09-23T11:30:00Z","v":500,"vw":12.90908},{"c":12.92,"h":12.92,"l":12.9197,"n":4,"o":12.9197,"t":"2026-09-23T11:45:00Z","v":700,"vw":12.919914},{"c":12.9084,"h":12.92,"l":12.85,"n":6,"o":12.92,"t":"2026-09-23T12:00:00Z","v":750,"vw":12.884654},{"c":12.9055,"h":12.92,"l":12.9055,"n":3,"o":12.92,"t":"2026-09-23T12:15:00Z","v":300,"vw":12.9145},{"c":12.88,"h":12.9,"l":12.85,"n":32,"o":12.9,"t":"2026-09-23T13:30:00Z","v":4561,"vw":12.866707},{"c":12.89,"h":12.89,"l":12.86,"n":21,"o":12.87,"t":"2026-09-23T13:45:00Z","v":2302,"vw":12.87427},{"c":12.9261,"h":12.9261,"l":12.88,"n":23,"o":12.89,"t":"2026-09-23T14:00:00Z","v":2258,"vw":12.910947},{"c":12.925,"h":12.93,"l":12.91,"n":58,"o":12.92,"t":"2026-09-23T14:15:00Z","v":5431,"vw":12.920669},{"c":12.915,"h":12.92,"l":12.91,"n":22,"o":12.91,"t":"2026-09-23T14:30:00Z","v":5834,"vw":12.911236},{"c":12.91,"h":12.925,"l":12.91,"n":8,"o":12.9115,"t":"2026-09-23T14:45:00Z","v":1047,"vw":12.916138},{"c":12.915,"h":12.915,"l":12.915,"n":8,"o":12.915,"t":"2026-09-23T15:00:00Z","v":1171,"vw":12.915},{"c":12.91,"h":12.919,"l":12.91,"n":15,"o":12.915,"t":"2026-09-23T15:15:00Z","v":10507,"vw":12.9181},{"c":12.92,"h":12.92,"l":12.915,"n":27,"o":12.92,"t":"2026-09-23T15:30:00Z","v":5110,"vw":12.9187},{"c":12.925,"h":12.925,"l":12.915,"n":7,"o":12.915,"t":"2026-09-23T15:45:00Z","v":1289,"vw":12.921614},{"c":12.935,"h":12.935,"l":12.9299,"n":2,"o":12.9299,"t":"2026-09-23T16:00:00Z","v":200,"vw":12.93245},{"c":12.94,"h":12.945,"l":12.925,"n":13,"o":12.925,"t":"2026-09-23T16:15:00Z","v":3447,"vw":12.935205},{"c":12.93,"h":12.9325,"l":12.925,"n":5,"o":12.9325,"t":"2026-09-23T16:30:00Z","v":950,"vw":12.926842},{"c":12.96,"h":12.975,"l":12.93,"n":41,"o":12.93,"t":"2026-09-23T16:45:00Z","v":9589,"vw":12.954136},{"c":12.985,"h":12.99,"l":12.96,"n":28,"o":12.96,"t":"2026-09-23T17:00:00Z","v":2947,"vw":12.980295},{"c":12.98,"h":12.99,"l":12.96,"n":107,"o":12.99,"t":"2026-09-23T17:15:00Z","v":13006,"vw":12.969795},{"c":12.965,"h":12.995,"l":12.96,"n":32,"o":12.99,"t":"2026-09-23T17:30:00Z","v":4117,"vw":12.985128},{"c":12.95,"h":12.95,"l":12.94,"n":11,"o":12.95,"t":"2026-09-23T17:45:00Z","v":1269,"vw":12.94625},{"c":12.97,"h":12.97,"l":12.96,"n":32,"o":12.965,"t":"2026-09-23T18:00:00Z","v":4428,"vw":12.961667},{"c":12.96,"h":12.97,"l":12.96,"n":8,"o":12.97,"t":"2026-09-23T18:15:00Z","v":600,"vw":12.963},{"c":12.985,"h":12.985,"l":12.96,"n":12,"o":12.96,"t":"2026-09-23T18:30:00Z","v":1569,"vw":12.975728},{"c":12.98,"h":12.98,"l":12.98,"n":6,"o":12.98,"t":"2026-09-23T18:45:00Z","v":451,"vw":12.98},{"c":12.985,"h":12.985,"l":12.975,"n":48,"o":12.98,"t":"2026-09-23T19:00:00Z","v":5555,"vw":12.981321},{"c":13,"h":13,"l":12.985,"n":45,"o":12.985,"t":"2026-09-23T19:15:00Z","v":5044,"vw":12.990996},{"c":13,"h":13,"l":12.99,"n":26,"o":12.995,"t":"2026-09-23T19:30:00Z","v":3099,"vw":12.995996},{"c":12.955,"h":13.0075,"l":12.955,"n":1067,"o":12.995,"t":"2026-09-23T19:45:00Z","v":102595,"vw":12.982692},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-09-23T20:00:00Z","v":3291,"vw":12.95},{"c":12.934,"h":12.934,"l":12.93,"n":2,"o":12.93,"t":"2026-09-24T11:00:00Z","v":200,"vw":12.932},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-24T12:45:00Z","v":1500,"vw":13},{"c":12.9601,"h":12.99,"l":12.93,"n":12,"o":12.93,"t":"2026-09-24T13:30:00Z","v":1638,"vw":12.960358},{"c":12.98,"h":12.99,"l":12.98,"n":16,"o":12.985,"t":"2026-09-24T13:45:00Z","v":4213,"vw":12.986116},{"c":12.975,"h":12.975,"l":12.97,"n":6,"o":12.97,"t":"2026-09-24T14:15:00Z","v":527,"vw":12.972255},{"c":12.9651,"h":12.975,"l":12.9651,"n":6,"o":12.975,"t":"2026-09-24T14:30:00Z","v":1390,"vw":12.971192},{"c":13.02,"h":13.02,"l":12.995,"n":13,"o":12.995,"t":"2026-09-24T14:45:00Z","v":1276,"vw":13.009016},{"c":13.02,"h":13.025,"l":13.02,"n":20,"o":13.02,"t":"2026-09-24T15:00:00Z","v":3737,"vw":13.02132},{"c":13.025,"h":13.025,"l":13.02,"n":8,"o":13.02,"t":"2026-09-24T15:15:00Z","v":2134,"vw":13.022644},{"c":13.04,"h":13.04,"l":13.03,"n":6,"o":13.03,"t":"2026-09-24T15:30:00Z","v":2600,"vw":13.031346},{"c":13.025,"h":13.03,"l":13.02,"n":5,"o":13.03,"t":"2026-09-24T15:45:00Z","v":443,"vw":13.026131},{"c":13.03,"h":13.035,"l":13.02,"n":13,"o":13.02,"t":"2026-09-24T16:00:00Z","v":1833,"vw":13.028155},{"c":12.97,"h":13.01,"l":12.9607,"n":20,"o":13.01,"t":"2026-09-24T16:15:00Z","v":2792,"vw":12.97127},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-09-24T16:30:00Z","v":113,"vw":12.95},{"c":12.965,"h":12.965,"l":12.96,"n":10,"o":12.96,"t":"2026-09-24T16:45:00Z","v":1100,"vw":12.9605},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-09-24T17:00:00Z","v":100,"vw":12.98},{"c":13,"h":13.005,"l":12.985,"n":41,"o":12.99,"t":"2026-09-24T17:15:00Z","v":4242,"vw":12.998374},{"c":13,"h":13,"l":13,"n":12,"o":13,"t":"2026-09-24T17:30:00Z","v":363,"vw":13},{"c":12.99,"h":13,"l":12.99,"n":8,"o":13,"t":"2026-09-24T17:45:00Z","v":974,"vw":12.994147},{"c":13,"h":13.02,"l":13,"n":84,"o":13,"t":"2026-09-24T18:00:00Z","v":16055,"vw":13.007158},{"c":12.98,"h":12.99,"l":12.98,"n":9,"o":12.99,"t":"2026-09-24T18:15:00Z","v":1268,"vw":12.985855},{"c":12.97,"h":12.97,"l":12.96,"n":3,"o":12.97,"t":"2026-09-24T18:30:00Z","v":300,"vw":12.966667},{"c":12.97,"h":12.98,"l":12.97,"n":9,"o":12.98,"t":"2026-09-24T18:45:00Z","v":731,"vw":12.976},{"c":12.98,"h":12.9801,"l":12.975,"n":21,"o":12.975,"t":"2026-09-24T19:00:00Z","v":2149,"vw":12.978963},{"c":12.97,"h":12.9715,"l":12.97,"n":7,"o":12.9715,"t":"2026-09-24T19:15:00Z","v":324,"vw":12.970503},{"c":12.965,"h":12.965,"l":12.965,"n":2,"o":12.965,"t":"2026-09-24T19:30:00Z","v":1952,"vw":12.965},{"c":13,"h":13.01,"l":12.975,"n":699,"o":12.975,"t":"2026-09-24T19:45:00Z","v":77828,"vw":12.993999},{"c":12.98,"h":12.98,"l":12.98,"n":7,"o":12.98,"t":"2026-09-24T20:00:00Z","v":926,"vw":12.98},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-09-25T12:45:00Z","v":1000,"vw":12.99},{"c":12.98,"h":13,"l":12.972,"n":40,"o":13,"t":"2026-09-25T13:30:00Z","v":7625,"vw":12.996695},{"c":12.9799,"h":13.005,"l":12.9799,"n":24,"o":12.9851,"t":"2026-09-25T13:45:00Z","v":2410,"vw":12.993654},{"c":13.03,"h":13.03,"l":13,"n":32,"o":13,"t":"2026-09-25T14:00:00Z","v":4729,"vw":13.024684},{"c":13.02,"h":13.02,"l":13.015,"n":10,"o":13.02,"t":"2026-09-25T14:15:00Z","v":1201,"vw":13.016718},{"c":13.025,"h":13.03,"l":13.02,"n":24,"o":13.03,"t":"2026-09-25T14:30:00Z","v":1985,"vw":13.024691},{"c":12.99,"h":13.02,"l":12.99,"n":65,"o":13.02,"t":"2026-09-25T14:45:00Z","v":55892,"vw":13.009334},{"c":12.99,"h":13.005,"l":12.985,"n":54,"o":12.995,"t":"2026-09-25T15:00:00Z","v":31367,"vw":12.993428},{"c":13,"h":13.005,"l":12.99,"n":18,"o":13.005,"t":"2026-09-25T15:15:00Z","v":2664,"vw":12.997713},{"c":12.99,"h":12.99,"l":12.9797,"n":40,"o":12.98,"t":"2026-09-25T15:30:00Z","v":5262,"vw":12.982573},{"c":12.965,"h":12.99,"l":12.96,"n":24,"o":12.99,"t":"2026-09-25T15:45:00Z","v":2167,"vw":12.982464},{"c":12.945,"h":12.965,"l":12.9429,"n":19,"o":12.965,"t":"2026-09-25T16:00:00Z","v":11886,"vw":12.945729},{"c":12.95,"h":12.96,"l":12.95,"n":59,"o":12.95,"t":"2026-09-25T16:15:00Z","v":7379,"vw":12.955489},{"c":12.95,"h":12.95,"l":12.94,"n":43,"o":12.94,"t":"2026-09-25T16:30:00Z","v":4462,"vw":12.946095},{"c":12.96,"h":12.96,"l":12.955,"n":31,"o":12.96,"t":"2026-09-25T16:45:00Z","v":2926,"vw":12.958503},{"c":12.965,"h":12.965,"l":12.9599,"n":41,"o":12.96,"t":"2026-09-25T17:00:00Z","v":7001,"vw":12.960248},{"c":12.9502,"h":12.965,"l":12.95,"n":18,"o":12.965,"t":"2026-09-25T17:15:00Z","v":4960,"vw":12.953145},{"c":12.95,"h":12.955,"l":12.95,"n":47,"o":12.95,"t":"2026-09-25T17:30:00Z","v":5005,"vw":12.950758},{"c":12.945,"h":12.95,"l":12.945,"n":4,"o":12.945,"t":"2026-09-25T17:45:00Z","v":400,"vw":12.9475},{"c":12.93,"h":12.94,"l":12.93,"n":19,"o":12.94,"t":"2026-09-25T18:00:00Z","v":2286,"vw":12.937857},{"c":12.95,"h":12.96,"l":12.93,"n":38,"o":12.93,"t":"2026-09-25T18:15:00Z","v":5399,"vw":12.946058},{"c":12.94,"h":12.95,"l":12.94,"n":17,"o":12.945,"t":"2026-09-25T18:30:00Z","v":1838,"vw":12.942406},{"c":12.945,"h":12.945,"l":12.945,"n":5,"o":12.945,"t":"2026-09-25T18:45:00Z","v":420,"vw":12.945},{"c":12.945,"h":12.945,"l":12.94,"n":25,"o":12.945,"t":"2026-09-25T19:00:00Z","v":2420,"vw":12.941358},{"c":12.95,"h":12.96,"l":12.95,"n":57,"o":12.95,"t":"2026-09-25T19:15:00Z","v":7515,"vw":12.955774},{"c":12.945,"h":12.96,"l":12.94,"n":79,"o":12.945,"t":"2026-09-25T19:30:00Z","v":8399,"vw":12.951258},{"c":12.955,"h":12.9577,"l":12.9302,"n":729,"o":12.945,"t":"2026-09-25T19:45:00Z","v":50023,"vw":12.945101},{"c":12.93,"h":12.93,"l":12.93,"n":5,"o":12.93,"t":"2026-09-25T20:00:00Z","v":1231,"vw":12.93},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-09-28T08:30:00Z","v":100,"vw":12.99},{"c":12.955,"h":12.99,"l":12.94,"n":115,"o":12.94,"t":"2026-09-28T13:30:00Z","v":19895,"vw":12.949223},{"c":12.925,"h":12.9523,"l":12.925,"n":28,"o":12.95,"t":"2026-09-28T13:45:00Z","v":6689,"vw":12.942406},{"c":12.935,"h":12.935,"l":12.9121,"n":23,"o":12.925,"t":"2026-09-28T14:00:00Z","v":4706,"vw":12.927643},{"c":12.93,"h":12.935,"l":12.93,"n":4,"o":12.935,"t":"2026-09-28T14:15:00Z","v":400,"vw":12.93125},{"c":12.97,"h":12.97,"l":12.95,"n":6,"o":12.95,"t":"2026-09-28T14:30:00Z","v":1479,"vw":12.9685},{"c":13,"h":13.0062,"l":12.985,"n":32,"o":12.99,"t":"2026-09-28T14:45:00Z","v":1592,"vw":12.9952},{"c":12.9794,"h":13,"l":12.9794,"n":4,"o":13,"t":"2026-09-28T15:00:00Z","v":2028,"vw":12.980417},{"c":12.98,"h":12.99,"l":12.975,"n":11,"o":12.99,"t":"2026-09-28T15:15:00Z","v":1607,"vw":12.977708},{"c":12.97,"h":12.975,"l":12.965,"n":7,"o":12.97,"t":"2026-09-28T15:30:00Z","v":1501,"vw":12.97},{"c":12.965,"h":12.98,"l":12.965,"n":10,"o":12.98,"t":"2026-09-28T15:45:00Z","v":1707,"vw":12.9707},{"c":12.97,"h":12.97,"l":12.965,"n":4,"o":12.965,"t":"2026-09-28T16:00:00Z","v":321,"vw":12.968333},{"c":12.9253,"h":12.97,"l":12.9253,"n":17,"o":12.97,"t":"2026-09-28T16:15:00Z","v":1726,"vw":12.944695},{"c":12.96,"h":12.965,"l":12.935,"n":13,"o":12.945,"t":"2026-09-28T16:30:00Z","v":1467,"vw":12.948461},{"c":12.955,"h":12.96,"l":12.95,"n":7,"o":12.95,"t":"2026-09-28T16:45:00Z","v":468,"vw":12.955},{"c":12.91,"h":12.955,"l":12.9,"n":62,"o":12.945,"t":"2026-09-28T17:00:00Z","v":7055,"vw":12.92218},{"c":12.95,"h":12.95,"l":12.915,"n":28,"o":12.92,"t":"2026-09-28T17:15:00Z","v":2675,"vw":12.937826},{"c":12.945,"h":12.9475,"l":12.945,"n":8,"o":12.945,"t":"2026-09-28T17:30:00Z","v":1152,"vw":12.946321},{"c":12.945,"h":12.945,"l":12.945,"n":6,"o":12.945,"t":"2026-09-28T17:45:00Z","v":620,"vw":12.945},{"c":12.945,"h":12.95,"l":12.945,"n":6,"o":12.95,"t":"2026-09-28T18:00:00Z","v":800,"vw":12.94875},{"c":12.95,"h":12.95,"l":12.94,"n":14,"o":12.94,"t":"2026-09-28T18:15:00Z","v":2380,"vw":12.942601},{"c":12.945,"h":12.955,"l":12.945,"n":44,"o":12.95,"t":"2026-09-28T18:30:00Z","v":5695,"vw":12.950874},{"c":12.93,"h":12.945,"l":12.93,"n":47,"o":12.94,"t":"2026-09-28T18:45:00Z","v":4667,"vw":12.934407},{"c":12.945,"h":12.945,"l":12.94,"n":5,"o":12.945,"t":"2026-09-28T19:00:00Z","v":706,"vw":12.944091},{"c":12.95,"h":12.955,"l":12.95,"n":48,"o":12.95,"t":"2026-09-28T19:15:00Z","v":3368,"vw":12.950946},{"c":12.965,"h":12.965,"l":12.945,"n":34,"o":12.945,"t":"2026-09-28T19:30:00Z","v":8783,"vw":12.953556},{"c":12.96,"h":12.97,"l":12.945,"n":971,"o":12.965,"t":"2026-09-28T19:45:00Z","v":105805,"vw":12.958889},{"c":12.97,"h":12.97,"l":12.97,"n":6,"o":12.97,"t":"2026-09-28T20:00:00Z","v":5573,"vw":12.97},{"c":12.92,"h":12.9263,"l":12.9,"n":28,"o":12.9,"t":"2026-09-29T13:30:00Z","v":5830,"vw":12.909485},{"c":12.9,"h":12.92,"l":12.9,"n":7,"o":12.92,"t":"2026-09-29T13:45:00Z","v":470,"vw":12.910882},{"c":12.905,"h":12.915,"l":12.905,"n":18,"o":12.905,"t":"2026-09-29T14:00:00Z","v":1030,"vw":12.908276},{"c":12.91,"h":12.91,"l":12.91,"n":3,"o":12.91,"t":"2026-09-29T14:15:00Z","v":140,"vw":12.91},{"c":12.92,"h":12.92,"l":12.915,"n":4,"o":12.915,"t":"2026-09-29T14:30:00Z","v":303,"vw":12.918311},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-09-29T14:45:00Z","v":200,"vw":12.91},{"c":12.93,"h":12.93,"l":12.9113,"n":4,"o":12.9113,"t":"2026-09-29T15:00:00Z","v":2252,"vw":12.913385},{"c":12.925,"h":12.925,"l":12.925,"n":5,"o":12.925,"t":"2026-09-29T15:30:00Z","v":600,"vw":12.925},{"c":12.945,"h":12.945,"l":12.91,"n":37,"o":12.92,"t":"2026-09-29T15:45:00Z","v":79046,"vw":12.910583},{"c":12.89,"h":12.94,"l":12.89,"n":34,"o":12.94,"t":"2026-09-29T16:00:00Z","v":4901,"vw":12.912476},{"c":12.88,"h":12.89,"l":12.875,"n":14,"o":12.89,"t":"2026-09-29T16:15:00Z","v":1473,"vw":12.88369},{"c":12.88,"h":12.8862,"l":12.88,"n":9,"o":12.88,"t":"2026-09-29T16:30:00Z","v":571,"vw":12.881699},{"c":12.89,"h":12.908,"l":12.885,"n":8,"o":12.905,"t":"2026-09-29T16:45:00Z","v":1592,"vw":12.902871},{"c":12.9,"h":12.9,"l":12.9,"n":4,"o":12.9,"t":"2026-09-29T17:00:00Z","v":305,"vw":12.9},{"c":12.905,"h":12.915,"l":12.895,"n":15,"o":12.895,"t":"2026-09-29T17:15:00Z","v":1119,"vw":12.90698},{"c":12.915,"h":12.915,"l":12.91,"n":5,"o":12.91,"t":"2026-09-29T17:45:00Z","v":1102,"vw":12.910496},{"c":12.9,"h":12.91,"l":12.9,"n":18,"o":12.91,"t":"2026-09-29T18:00:00Z","v":1150,"vw":12.905},{"c":12.895,"h":12.9,"l":12.89,"n":44,"o":12.9,"t":"2026-09-29T18:15:00Z","v":4538,"vw":12.897858},{"c":12.8814,"h":12.9,"l":12.8814,"n":20,"o":12.89,"t":"2026-09-29T18:30:00Z","v":1838,"vw":12.891867},{"c":12.88,"h":12.89,"l":12.88,"n":10,"o":12.89,"t":"2026-09-29T18:45:00Z","v":2763,"vw":12.884632},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-09-29T19:00:00Z","v":100,"vw":12.88},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-09-29T19:15:00Z","v":2000,"vw":12.88},{"c":12.885,"h":12.885,"l":12.885,"n":6,"o":12.885,"t":"2026-09-29T19:30:00Z","v":392,"vw":12.885},{"c":12.885,"h":12.9077,"l":12.8702,"n":590,"o":12.885,"t":"2026-09-29T19:45:00Z","v":22846,"vw":12.882843},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-09-29T20:00:00Z","v":129,"vw":12.86},{"c":12.84,"h":12.85,"l":12.82,"n":24,"o":12.83,"t":"2026-09-30T13:30:00Z","v":3142,"vw":12.825988},{"c":12.835,"h":12.845,"l":12.835,"n":6,"o":12.8427,"t":"2026-09-30T13:45:00Z","v":6010,"vw":12.843266},{"c":12.85,"h":12.85,"l":12.835,"n":14,"o":12.835,"t":"2026-09-30T14:00:00Z","v":2227,"vw":12.846036},{"c":12.89,"h":12.89,"l":12.86,"n":24,"o":12.86,"t":"2026-09-30T14:15:00Z","v":2251,"vw":12.876796},{"c":12.92,"h":12.92,"l":12.9,"n":9,"o":12.9,"t":"2026-09-30T14:30:00Z","v":807,"vw":12.91137},{"c":12.89,"h":12.915,"l":12.88,"n":76,"o":12.915,"t":"2026-09-30T14:45:00Z","v":9290,"vw":12.893936},{"c":12.8801,"h":12.89,"l":12.88,"n":7,"o":12.89,"t":"2026-09-30T15:00:00Z","v":856,"vw":12.883763},{"c":12.88,"h":12.885,"l":12.87,"n":20,"o":12.885,"t":"2026-09-30T15:15:00Z","v":2477,"vw":12.879379},{"c":12.89,"h":12.895,"l":12.89,"n":13,"o":12.89,"t":"2026-09-30T15:30:00Z","v":1500,"vw":12.890667},{"c":12.9,"h":12.9,"l":12.89,"n":20,"o":12.9,"t":"2026-09-30T15:45:00Z","v":3227,"vw":12.892615},{"c":12.905,"h":12.905,"l":12.9,"n":20,"o":12.9,"t":"2026-09-30T16:00:00Z","v":1902,"vw":12.9003},{"c":12.91,"h":12.91,"l":12.91,"n":14,"o":12.91,"t":"2026-09-30T16:15:00Z","v":1132,"vw":12.91},{"c":12.9,"h":12.91,"l":12.9,"n":42,"o":12.91,"t":"2026-09-30T16:30:00Z","v":4455,"vw":12.9007},{"c":12.885,"h":12.89,"l":12.885,"n":11,"o":12.89,"t":"2026-09-30T16:45:00Z","v":2590,"vw":12.887826},{"c":12.88,"h":12.88,"l":12.88,"n":8,"o":12.88,"t":"2026-09-30T17:00:00Z","v":616,"vw":12.88},{"c":12.905,"h":12.908,"l":12.89,"n":13,"o":12.895,"t":"2026-09-30T17:15:00Z","v":1711,"vw":12.899602},{"c":12.88,"h":12.88,"l":12.87,"n":13,"o":12.87,"t":"2026-09-30T17:45:00Z","v":1107,"vw":12.877171},{"c":12.885,"h":12.8898,"l":12.875,"n":6,"o":12.875,"t":"2026-09-30T18:00:00Z","v":3671,"vw":12.883631},{"c":12.89,"h":12.895,"l":12.885,"n":14,"o":12.885,"t":"2026-09-30T18:15:00Z","v":6543,"vw":12.893643},{"c":12.88,"h":12.8897,"l":12.88,"n":9,"o":12.885,"t":"2026-09-30T18:30:00Z","v":2073,"vw":12.885946},{"c":12.885,"h":12.885,"l":12.885,"n":1,"o":12.885,"t":"2026-09-30T18:45:00Z","v":140,"vw":12.885},{"c":12.88,"h":12.88,"l":12.88,"n":3,"o":12.88,"t":"2026-09-30T19:00:00Z","v":400,"vw":12.88},{"c":12.89,"h":12.89,"l":12.885,"n":12,"o":12.885,"t":"2026-09-30T19:15:00Z","v":1650,"vw":12.889522},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-09-30T19:30:00Z","v":100,"vw":12.91},{"c":12.97,"h":12.97,"l":12.92,"n":707,"o":12.92,"t":"2026-09-30T19:45:00Z","v":115899,"vw":12.936396},{"c":12.92,"h":12.92,"l":12.92,"n":3,"o":12.92,"t":"2026-09-30T20:00:00Z","v":578,"vw":12.92},{"c":13.11,"h":13.1128,"l":13.11,"n":2,"o":13.1128,"t":"2026-10-01T11:30:00Z","v":200,"vw":13.1114},{"c":13.02,"h":13.02,"l":12.99,"n":40,"o":12.99,"t":"2026-10-01T13:30:00Z","v":4448,"vw":13.005028},{"c":13.04,"h":13.04,"l":13.0002,"n":35,"o":13.01,"t":"2026-10-01T13:45:00Z","v":18739,"vw":13.014086},{"c":13.075,"h":13.09,"l":13.04,"n":135,"o":13.04,"t":"2026-10-01T14:00:00Z","v":28615,"vw":13.075697},{"c":13.095,"h":13.095,"l":13.0723,"n":28,"o":13.08,"t":"2026-10-01T14:15:00Z","v":10760,"vw":13.083829},{"c":13.055,"h":13.09,"l":13.055,"n":9,"o":13.09,"t":"2026-10-01T14:30:00Z","v":2668,"vw":13.065613},{"c":13.08,"h":13.09,"l":13.06,"n":9,"o":13.06,"t":"2026-10-01T14:45:00Z","v":694,"vw":13.08},{"c":13.085,"h":13.1,"l":13.085,"n":28,"o":13.1,"t":"2026-10-01T15:00:00Z","v":12741,"vw":13.090924},{"c":13.075,"h":13.09,"l":13.05,"n":42,"o":13.09,"t":"2026-10-01T15:15:00Z","v":5921,"vw":13.069447},{"c":13.075,"h":13.09,"l":13.07,"n":49,"o":13.075,"t":"2026-10-01T15:30:00Z","v":4890,"vw":13.076798},{"c":13.07,"h":13.095,"l":13.07,"n":10,"o":13.09,"t":"2026-10-01T15:45:00Z","v":726,"vw":13.079167},{"c":13.0759,"h":13.0759,"l":13.075,"n":3,"o":13.075,"t":"2026-10-01T16:00:00Z","v":1353,"vw":13.075759},{"c":13.07,"h":13.08,"l":13.07,"n":3,"o":13.075,"t":"2026-10-01T16:15:00Z","v":421,"vw":13.075},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-01T16:30:00Z","v":100,"vw":13.075},{"c":13.095,"h":13.095,"l":13.075,"n":9,"o":13.08,"t":"2026-10-01T16:45:00Z","v":555,"vw":13.083889},{"c":13.065,"h":13.07,"l":13.065,"n":19,"o":13.07,"t":"2026-10-01T17:00:00Z","v":6822,"vw":13.067654},{"c":13.025,"h":13.06,"l":13.025,"n":14,"o":13.06,"t":"2026-10-01T17:15:00Z","v":2300,"vw":13.037339},{"c":13.03,"h":13.03,"l":13.015,"n":39,"o":13.02,"t":"2026-10-01T17:30:00Z","v":5160,"vw":13.02249},{"c":13.05,"h":13.05,"l":13.04,"n":28,"o":13.04,"t":"2026-10-01T17:45:00Z","v":3319,"vw":13.04838},{"c":13.07,"h":13.07,"l":13.07,"n":9,"o":13.07,"t":"2026-10-01T18:00:00Z","v":1070,"vw":13.07},{"c":13.045,"h":13.05,"l":13.045,"n":4,"o":13.05,"t":"2026-10-01T18:15:00Z","v":379,"vw":13.047857},{"c":13.035,"h":13.0466,"l":13.035,"n":28,"o":13.04,"t":"2026-10-01T18:30:00Z","v":12080,"vw":13.040574},{"c":13,"h":13.03,"l":13,"n":34,"o":13.03,"t":"2026-10-01T18:45:00Z","v":3200,"vw":13.019174},{"c":13,"h":13,"l":12.99,"n":41,"o":12.99,"t":"2026-10-01T19:00:00Z","v":2090,"vw":12.99545},{"c":13.005,"h":13.005,"l":12.98,"n":113,"o":12.995,"t":"2026-10-01T19:15:00Z","v":79245,"vw":12.98289},{"c":12.995,"h":13.005,"l":12.985,"n":40,"o":13,"t":"2026-10-01T19:30:00Z","v":5110,"vw":12.995118},{"c":13.02,"h":13.025,"l":12.98,"n":755,"o":12.9888,"t":"2026-10-01T19:45:00Z","v":74727,"vw":12.997676},{"c":13.04,"h":13.04,"l":13.03,"n":6,"o":13.03,"t":"2026-10-01T20:00:00Z","v":935,"vw":13.038219},{"c":12.9303,"h":12.9303,"l":12.9303,"n":1,"o":12.9303,"t":"2026-10-02T11:30:00Z","v":100,"vw":12.9303},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-02T12:00:00Z","v":420,"vw":12.93},{"c":12.9003,"h":12.9003,"l":12.9003,"n":1,"o":12.9003,"t":"2026-10-02T12:45:00Z","v":107,"vw":12.9003},{"c":12.945,"h":12.945,"l":12.92,"n":35,"o":12.93,"t":"2026-10-02T13:30:00Z","v":3840,"vw":12.930927},{"c":12.94,"h":12.95,"l":12.94,"n":12,"o":12.95,"t":"2026-10-02T13:45:00Z","v":690,"vw":12.946683},{"c":12.9315,"h":12.94,"l":12.91,"n":56,"o":12.94,"t":"2026-10-02T14:00:00Z","v":78969,"vw":12.930577},{"c":12.935,"h":12.9399,"l":12.92,"n":40,"o":12.9399,"t":"2026-10-02T14:15:00Z","v":21893,"vw":12.924048},{"c":12.93,"h":12.935,"l":12.93,"n":5,"o":12.935,"t":"2026-10-02T14:30:00Z","v":616,"vw":12.934129},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-02T14:45:00Z","v":136,"vw":12.93},{"c":12.96,"h":12.96,"l":12.93,"n":58,"o":12.935,"t":"2026-10-02T15:00:00Z","v":19127,"vw":12.93612},{"c":12.97,"h":12.97,"l":12.961,"n":14,"o":12.961,"t":"2026-10-02T15:15:00Z","v":1125,"vw":12.96771},{"c":12.935,"h":12.96,"l":12.935,"n":18,"o":12.96,"t":"2026-10-02T15:30:00Z","v":2605,"vw":12.942194},{"c":12.9559,"h":12.96,"l":12.93,"n":18,"o":12.93,"t":"2026-10-02T15:45:00Z","v":5197,"vw":12.954348},{"c":12.9499,"h":12.96,"l":12.945,"n":15,"o":12.96,"t":"2026-10-02T16:00:00Z","v":2862,"vw":12.952267},{"c":12.95,"h":12.95,"l":12.945,"n":8,"o":12.945,"t":"2026-10-02T16:15:00Z","v":810,"vw":12.949375},{"c":12.935,"h":12.96,"l":12.935,"n":10,"o":12.96,"t":"2026-10-02T16:30:00Z","v":617,"vw":12.943},{"c":12.9422,"h":12.9565,"l":12.9422,"n":12,"o":12.95,"t":"2026-10-02T16:45:00Z","v":3401,"vw":12.944903},{"c":12.955,"h":12.955,"l":12.94,"n":6,"o":12.94,"t":"2026-10-02T17:00:00Z","v":1039,"vw":12.947218},{"c":12.97,"h":12.9723,"l":12.965,"n":8,"o":12.965,"t":"2026-10-02T17:15:00Z","v":994,"vw":12.971267},{"c":12.96,"h":12.97,"l":12.96,"n":3,"o":12.97,"t":"2026-10-02T17:30:00Z","v":279,"vw":12.965},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-02T17:45:00Z","v":400,"vw":12.96},{"c":12.95,"h":12.95,"l":12.94,"n":28,"o":12.95,"t":"2026-10-02T18:00:00Z","v":3437,"vw":12.949667},{"c":12.945,"h":12.945,"l":12.945,"n":1,"o":12.945,"t":"2026-10-02T18:30:00Z","v":100,"vw":12.945},{"c":12.92,"h":12.94,"l":12.92,"n":41,"o":12.94,"t":"2026-10-02T18:45:00Z","v":4794,"vw":12.935447},{"c":12.92,"h":12.94,"l":12.92,"n":56,"o":12.92,"t":"2026-10-02T19:00:00Z","v":8403,"vw":12.927592},{"c":12.89,"h":12.905,"l":12.89,"n":10,"o":12.905,"t":"2026-10-02T19:15:00Z","v":1928,"vw":12.901986},{"c":12.89,"h":12.89,"l":12.8803,"n":12,"o":12.89,"t":"2026-10-02T19:30:00Z","v":5263,"vw":12.889652},{"c":12.905,"h":12.9198,"l":12.88,"n":847,"o":12.88,"t":"2026-10-02T19:45:00Z","v":155871,"vw":12.904211},{"c":12.92,"h":12.92,"l":12.92,"n":3,"o":12.92,"t":"2026-10-02T20:00:00Z","v":3619,"vw":12.92},{"c":12.88,"h":12.94,"l":12.88,"n":18,"o":12.93,"t":"2026-10-05T13:30:00Z","v":2662,"vw":12.909826},{"c":12.88,"h":12.89,"l":12.87,"n":18,"o":12.89,"t":"2026-10-05T13:45:00Z","v":2812,"vw":12.87537},{"c":12.835,"h":12.87,"l":12.835,"n":25,"o":12.87,"t":"2026-10-05T14:00:00Z","v":5500,"vw":12.850936},{"c":12.82,"h":12.8301,"l":12.815,"n":56,"o":12.83,"t":"2026-10-05T14:15:00Z","v":3167,"vw":12.823915},{"c":12.835,"h":12.835,"l":12.825,"n":15,"o":12.825,"t":"2026-10-05T14:30:00Z","v":1595,"vw":12.830223},{"c":12.8151,"h":12.82,"l":12.81,"n":29,"o":12.82,"t":"2026-10-05T14:45:00Z","v":2835,"vw":12.812225},{"c":12.8101,"h":12.815,"l":12.805,"n":14,"o":12.815,"t":"2026-10-05T15:00:00Z","v":4139,"vw":12.810604},{"c":12.8161,"h":12.8161,"l":12.81,"n":3,"o":12.81,"t":"2026-10-05T15:15:00Z","v":608,"vw":12.815083},{"c":12.81,"h":12.81,"l":12.81,"n":6,"o":12.81,"t":"2026-10-05T15:30:00Z","v":461,"vw":12.81},{"c":12.8,"h":12.8,"l":12.8,"n":26,"o":12.8,"t":"2026-10-05T15:45:00Z","v":2834,"vw":12.8},{"c":12.7987,"h":12.81,"l":12.7987,"n":27,"o":12.81,"t":"2026-10-05T16:00:00Z","v":3046,"vw":12.801304},{"c":12.8021,"h":12.81,"l":12.8,"n":8,"o":12.8,"t":"2026-10-05T16:15:00Z","v":2971,"vw":12.808667},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-05T16:30:00Z","v":186,"vw":12.8},{"c":12.8001,"h":12.8001,"l":12.8001,"n":1,"o":12.8001,"t":"2026-10-05T16:45:00Z","v":100,"vw":12.8001},{"c":12.8002,"h":12.8035,"l":12.8,"n":14,"o":12.8,"t":"2026-10-05T17:00:00Z","v":3942,"vw":12.801987},{"c":12.8,"h":12.802,"l":12.8,"n":32,"o":12.8,"t":"2026-10-05T17:15:00Z","v":3590,"vw":12.80049},{"c":12.8023,"h":12.8085,"l":12.8023,"n":2,"o":12.8085,"t":"2026-10-05T17:30:00Z","v":240,"vw":12.8054},{"c":12.795,"h":12.8065,"l":12.7923,"n":15,"o":12.805,"t":"2026-10-05T17:45:00Z","v":1874,"vw":12.799026},{"c":12.805,"h":12.805,"l":12.8,"n":5,"o":12.8,"t":"2026-10-05T18:00:00Z","v":2260,"vw":12.80421},{"c":12.7977,"h":12.7977,"l":12.7932,"n":5,"o":12.7932,"t":"2026-10-05T18:15:00Z","v":642,"vw":12.795068},{"c":12.805,"h":12.81,"l":12.8,"n":11,"o":12.8,"t":"2026-10-05T18:30:00Z","v":1294,"vw":12.80407},{"c":12.8,"h":12.81,"l":12.8,"n":12,"o":12.805,"t":"2026-10-05T18:45:00Z","v":1061,"vw":12.805596},{"c":12.8,"h":12.805,"l":12.8,"n":6,"o":12.805,"t":"2026-10-05T19:00:00Z","v":2403,"vw":12.804375},{"c":12.805,"h":12.805,"l":12.805,"n":7,"o":12.805,"t":"2026-10-05T19:15:00Z","v":1851,"vw":12.805},{"c":12.81,"h":12.81,"l":12.8,"n":5,"o":12.8,"t":"2026-10-05T19:30:00Z","v":415,"vw":12.803711},{"c":12.84,"h":12.84,"l":12.805,"n":714,"o":12.805,"t":"2026-10-05T19:45:00Z","v":42863,"vw":12.832202},{"c":12.79,"h":12.79,"l":12.7508,"n":39,"o":12.77,"t":"2026-10-06T13:30:00Z","v":3860,"vw":12.774715},{"c":12.7899,"h":12.7899,"l":12.78,"n":7,"o":12.7873,"t":"2026-10-06T13:45:00Z","v":893,"vw":12.787056},{"c":12.8,"h":12.8,"l":12.7969,"n":20,"o":12.8,"t":"2026-10-06T14:00:00Z","v":1796,"vw":12.799287},{"c":12.77,"h":12.808,"l":12.77,"n":43,"o":12.8001,"t":"2026-10-06T14:15:00Z","v":5754,"vw":12.787096},{"c":12.75,"h":12.765,"l":12.75,"n":21,"o":12.75,"t":"2026-10-06T14:30:00Z","v":4757,"vw":12.754266},{"c":12.7451,"h":12.7501,"l":12.745,"n":25,"o":12.7501,"t":"2026-10-06T14:45:00Z","v":2583,"vw":12.748415},{"c":12.745,"h":12.745,"l":12.745,"n":1,"o":12.745,"t":"2026-10-06T15:00:00Z","v":100,"vw":12.745},{"c":12.7477,"h":12.75,"l":12.73,"n":42,"o":12.7499,"t":"2026-10-06T15:15:00Z","v":12814,"vw":12.742871},{"c":12.735,"h":12.745,"l":12.735,"n":46,"o":12.745,"t":"2026-10-06T15:30:00Z","v":6340,"vw":12.739747},{"c":12.7386,"h":12.7386,"l":12.7386,"n":2,"o":12.7386,"t":"2026-10-06T15:45:00Z","v":397,"vw":12.7386},{"c":12.735,"h":12.7351,"l":12.7275,"n":14,"o":12.735,"t":"2026-10-06T16:00:00Z","v":1657,"vw":12.733111},{"c":12.7123,"h":12.73,"l":12.7123,"n":8,"o":12.73,"t":"2026-10-06T16:15:00Z","v":953,"vw":12.72266},{"c":12.695,"h":12.707,"l":12.695,"n":20,"o":12.707,"t":"2026-10-06T16:30:00Z","v":3837,"vw":12.701655},{"c":12.7002,"h":12.71,"l":12.6901,"n":15,"o":12.6977,"t":"2026-10-06T16:45:00Z","v":1854,"vw":12.698739},{"c":12.695,"h":12.695,"l":12.695,"n":4,"o":12.695,"t":"2026-10-06T17:00:00Z","v":1300,"vw":12.695},{"c":12.69,"h":12.695,"l":12.69,"n":6,"o":12.6925,"t":"2026-10-06T17:15:00Z","v":801,"vw":12.6925},{"c":12.64,"h":12.68,"l":12.635,"n":53,"o":12.68,"t":"2026-10-06T17:30:00Z","v":6268,"vw":12.656632},{"c":12.655,"h":12.655,"l":12.635,"n":7,"o":12.635,"t":"2026-10-06T17:45:00Z","v":775,"vw":12.645298},{"c":12.675,"h":12.675,"l":12.655,"n":19,"o":12.655,"t":"2026-10-06T18:00:00Z","v":1776,"vw":12.666319},{"c":12.675,"h":12.675,"l":12.675,"n":9,"o":12.675,"t":"2026-10-06T18:15:00Z","v":458,"vw":12.675},{"c":12.67,"h":12.68,"l":12.665,"n":16,"o":12.68,"t":"2026-10-06T18:30:00Z","v":2010,"vw":12.670754},{"c":12.665,"h":12.6683,"l":12.665,"n":7,"o":12.665,"t":"2026-10-06T18:45:00Z","v":523,"vw":12.66566},{"c":12.675,"h":12.675,"l":12.67,"n":26,"o":12.67,"t":"2026-10-06T19:00:00Z","v":1762,"vw":12.670588},{"c":12.675,"h":12.675,"l":12.675,"n":2,"o":12.675,"t":"2026-10-06T19:15:00Z","v":1968,"vw":12.675},{"c":12.675,"h":12.675,"l":12.67,"n":42,"o":12.675,"t":"2026-10-06T19:30:00Z","v":7537,"vw":12.672477},{"c":12.67,"h":12.6877,"l":12.67,"n":964,"o":12.675,"t":"2026-10-06T19:45:00Z","v":56508,"vw":12.677574},{"c":12.8197,"h":12.8197,"l":12.8197,"n":1,"o":12.8197,"t":"2026-10-07T12:00:00Z","v":100,"vw":12.8197},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-07T13:00:00Z","v":600,"vw":12.78},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-10-07T13:15:00Z","v":1500,"vw":12.79},{"c":12.76,"h":12.85,"l":12.76,"n":50,"o":12.85,"t":"2026-10-07T13:30:00Z","v":4633,"vw":12.77014},{"c":12.72,"h":12.78,"l":12.72,"n":40,"o":12.77,"t":"2026-10-07T13:45:00Z","v":6123,"vw":12.758794},{"c":12.725,"h":12.725,"l":12.71,"n":16,"o":12.71,"t":"2026-10-07T14:00:00Z","v":4903,"vw":12.715756},{"c":12.705,"h":12.72,"l":12.6927,"n":29,"o":12.72,"t":"2026-10-07T14:15:00Z","v":3578,"vw":12.700762},{"c":12.7,"h":12.71,"l":12.6876,"n":65,"o":12.705,"t":"2026-10-07T14:30:00Z","v":7635,"vw":12.696372},{"c":12.71,"h":12.7161,"l":12.7062,"n":18,"o":12.709,"t":"2026-10-07T14:45:00Z","v":2489,"vw":12.711965},{"c":12.71,"h":12.715,"l":12.705,"n":16,"o":12.715,"t":"2026-10-07T15:00:00Z","v":3377,"vw":12.713996},{"c":12.7151,"h":12.73,"l":12.7,"n":23,"o":12.7,"t":"2026-10-07T15:15:00Z","v":2300,"vw":12.71167},{"c":12.69,"h":12.72,"l":12.69,"n":19,"o":12.72,"t":"2026-10-07T15:30:00Z","v":3077,"vw":12.703917},{"c":12.685,"h":12.685,"l":12.685,"n":7,"o":12.685,"t":"2026-10-07T15:45:00Z","v":517,"vw":12.685},{"c":12.69,"h":12.69,"l":12.68,"n":19,"o":12.68,"t":"2026-10-07T16:00:00Z","v":1374,"vw":12.683721},{"c":12.685,"h":12.6857,"l":12.68,"n":9,"o":12.68,"t":"2026-10-07T16:15:00Z","v":3688,"vw":12.68464},{"c":12.685,"h":12.685,"l":12.68,"n":19,"o":12.685,"t":"2026-10-07T16:30:00Z","v":1909,"vw":12.681604},{"c":12.687,"h":12.687,"l":12.68,"n":3,"o":12.68,"t":"2026-10-07T16:45:00Z","v":889,"vw":12.686212},{"c":12.65,"h":12.68,"l":12.65,"n":20,"o":12.68,"t":"2026-10-07T17:00:00Z","v":1070,"vw":12.662},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-07T17:30:00Z","v":124,"vw":12.65},{"c":12.66,"h":12.66,"l":12.66,"n":15,"o":12.66,"t":"2026-10-07T17:45:00Z","v":3129,"vw":12.66},{"c":12.65,"h":12.6534,"l":12.65,"n":15,"o":12.65,"t":"2026-10-07T18:00:00Z","v":1705,"vw":12.6502},{"c":12.64,"h":12.64,"l":12.64,"n":7,"o":12.64,"t":"2026-10-07T18:15:00Z","v":822,"vw":12.64},{"c":12.6499,"h":12.6499,"l":12.645,"n":8,"o":12.645,"t":"2026-10-07T18:30:00Z","v":3954,"vw":12.648425},{"c":12.64,"h":12.64,"l":12.64,"n":15,"o":12.64,"t":"2026-10-07T18:45:00Z","v":1603,"vw":12.64},{"c":12.66,"h":12.66,"l":12.64,"n":4,"o":12.64,"t":"2026-10-07T19:00:00Z","v":400,"vw":12.655},{"c":12.65,"h":12.655,"l":12.65,"n":5,"o":12.655,"t":"2026-10-07T19:15:00Z","v":500,"vw":12.654},{"c":12.67,"h":12.68,"l":12.65,"n":78,"o":12.65,"t":"2026-10-07T19:30:00Z","v":8595,"vw":12.669468},{"c":12.68,"h":12.685,"l":12.65,"n":825,"o":12.67,"t":"2026-10-07T19:45:00Z","v":97385,"vw":12.663403},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-07T20:30:00Z","v":100,"vw":12.64},{"c":12.74,"h":12.74,"l":12.7,"n":21,"o":12.7,"t":"2026-10-08T13:30:00Z","v":2324,"vw":12.728422},{"c":12.72,"h":12.745,"l":12.72,"n":43,"o":12.7401,"t":"2026-10-08T13:45:00Z","v":5244,"vw":12.740508},{"c":12.71,"h":12.711,"l":12.71,"n":29,"o":12.71,"t":"2026-10-08T14:00:00Z","v":3768,"vw":12.710042},{"c":12.7104,"h":12.7104,"l":12.71,"n":6,"o":12.71,"t":"2026-10-08T14:15:00Z","v":1311,"vw":12.710364},{"c":12.71,"h":12.715,"l":12.7,"n":16,"o":12.7,"t":"2026-10-08T14:30:00Z","v":1765,"vw":12.708449},{"c":12.72,"h":12.72,"l":12.72,"n":5,"o":12.72,"t":"2026-10-08T14:45:00Z","v":484,"vw":12.72},{"c":12.7177,"h":12.725,"l":12.7177,"n":2,"o":12.725,"t":"2026-10-08T15:00:00Z","v":240,"vw":12.721654},{"c":12.75,"h":12.755,"l":12.75,"n":24,"o":12.75,"t":"2026-10-08T15:15:00Z","v":6360,"vw":12.752542},{"c":12.755,"h":12.755,"l":12.75,"n":4,"o":12.75,"t":"2026-10-08T15:30:00Z","v":324,"vw":12.7525},{"c":12.755,"h":12.755,"l":12.75,"n":31,"o":12.75,"t":"2026-10-08T15:45:00Z","v":2510,"vw":12.75027},{"c":12.78,"h":12.78,"l":12.765,"n":61,"o":12.77,"t":"2026-10-08T16:00:00Z","v":6342,"vw":12.770547},{"c":12.76,"h":12.77,"l":12.73,"n":73,"o":12.77,"t":"2026-10-08T16:15:00Z","v":8019,"vw":12.744295},{"c":12.7823,"h":12.7877,"l":12.75,"n":32,"o":12.75,"t":"2026-10-08T16:30:00Z","v":2469,"vw":12.765841},{"c":12.82,"h":12.8317,"l":12.7899,"n":21,"o":12.79,"t":"2026-10-08T16:45:00Z","v":2896,"vw":12.816678},{"c":12.82,"h":12.8477,"l":12.82,"n":18,"o":12.84,"t":"2026-10-08T17:00:00Z","v":1303,"vw":12.838304},{"c":12.84,"h":12.85,"l":12.8,"n":20,"o":12.8,"t":"2026-10-08T17:15:00Z","v":3301,"vw":12.836884},{"c":12.82,"h":12.87,"l":12.815,"n":113,"o":12.85,"t":"2026-10-08T17:30:00Z","v":19845,"vw":12.8575},{"c":12.82,"h":12.83,"l":12.815,"n":27,"o":12.82,"t":"2026-10-08T17:45:00Z","v":2719,"vw":12.823597},{"c":12.8,"h":12.83,"l":12.8,"n":27,"o":12.83,"t":"2026-10-08T18:00:00Z","v":5187,"vw":12.805164},{"c":12.785,"h":12.8,"l":12.78,"n":31,"o":12.8,"t":"2026-10-08T18:15:00Z","v":7430,"vw":12.788638},{"c":12.805,"h":12.805,"l":12.8,"n":5,"o":12.8,"t":"2026-10-08T18:30:00Z","v":735,"vw":12.803425},{"c":12.8,"h":12.805,"l":12.8,"n":4,"o":12.805,"t":"2026-10-08T18:45:00Z","v":235,"vw":12.8025},{"c":12.8,"h":12.8059,"l":12.7999,"n":47,"o":12.8,"t":"2026-10-08T19:00:00Z","v":9435,"vw":12.802126},{"c":12.79,"h":12.805,"l":12.79,"n":29,"o":12.8,"t":"2026-10-08T19:15:00Z","v":3181,"vw":12.797385},{"c":12.81,"h":12.83,"l":12.805,"n":83,"o":12.805,"t":"2026-10-08T19:30:00Z","v":17666,"vw":12.823069},{"c":12.81,"h":12.8382,"l":12.8011,"n":872,"o":12.815,"t":"2026-10-08T19:45:00Z","v":58391,"vw":12.824485},{"c":12.83,"h":12.83,"l":12.83,"n":6,"o":12.83,"t":"2026-10-08T20:00:00Z","v":374,"vw":12.83},{"c":12.7823,"h":12.8,"l":12.7701,"n":32,"o":12.8,"t":"2026-10-09T13:30:00Z","v":3563,"vw":12.781501},{"c":12.775,"h":12.785,"l":12.77,"n":61,"o":12.7801,"t":"2026-10-09T13:45:00Z","v":4549,"vw":12.775347},{"c":12.77,"h":12.77,"l":12.76,"n":4,"o":12.76,"t":"2026-10-09T14:00:00Z","v":969,"vw":12.763311},{"c":12.765,"h":12.765,"l":12.75,"n":7,"o":12.76,"t":"2026-10-09T14:15:00Z","v":1017,"vw":12.76},{"c":12.775,"h":12.7776,"l":12.76,"n":35,"o":12.765,"t":"2026-10-09T14:30:00Z","v":5134,"vw":12.769131},{"c":12.78,"h":12.78,"l":12.7799,"n":32,"o":12.78,"t":"2026-10-09T14:45:00Z","v":2374,"vw":12.779994},{"c":12.78,"h":12.78,"l":12.775,"n":11,"o":12.78,"t":"2026-10-09T15:00:00Z","v":1041,"vw":12.778616},{"c":12.778,"h":12.778,"l":12.77,"n":14,"o":12.77,"t":"2026-10-09T15:15:00Z","v":1530,"vw":12.770533},{"c":12.8,"h":12.8,"l":12.78,"n":16,"o":12.78,"t":"2026-10-09T15:30:00Z","v":2412,"vw":12.798449},{"c":12.7902,"h":12.8,"l":12.7899,"n":23,"o":12.8,"t":"2026-10-09T15:45:00Z","v":1801,"vw":12.791761},{"c":12.78,"h":12.795,"l":12.78,"n":7,"o":12.79,"t":"2026-10-09T16:00:00Z","v":503,"vw":12.789},{"c":12.785,"h":12.785,"l":12.7708,"n":21,"o":12.78,"t":"2026-10-09T16:15:00Z","v":9759,"vw":12.773388},{"c":12.815,"h":12.815,"l":12.785,"n":38,"o":12.785,"t":"2026-10-09T16:30:00Z","v":3911,"vw":12.799832},{"c":12.815,"h":12.815,"l":12.815,"n":4,"o":12.815,"t":"2026-10-09T16:45:00Z","v":1300,"vw":12.815},{"c":12.81,"h":12.81,"l":12.81,"n":5,"o":12.81,"t":"2026-10-09T17:00:00Z","v":427,"vw":12.81},{"c":12.825,"h":12.825,"l":12.82,"n":3,"o":12.82,"t":"2026-10-09T17:15:00Z","v":300,"vw":12.823333},{"c":12.82,"h":12.83,"l":12.82,"n":9,"o":12.83,"t":"2026-10-09T17:45:00Z","v":846,"vw":12.824286},{"c":12.825,"h":12.825,"l":12.815,"n":2,"o":12.815,"t":"2026-10-09T18:00:00Z","v":550,"vw":12.816818},{"c":12.835,"h":12.835,"l":12.835,"n":1,"o":12.835,"t":"2026-10-09T18:30:00Z","v":100,"vw":12.835},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-09T18:45:00Z","v":310,"vw":12.83},{"c":12.81,"h":12.8299,"l":12.81,"n":7,"o":12.825,"t":"2026-10-09T19:00:00Z","v":910,"vw":12.823322},{"c":12.8,"h":12.8,"l":12.8,"n":8,"o":12.8,"t":"2026-10-09T19:15:00Z","v":7773,"vw":12.8},{"c":12.83,"h":12.83,"l":12.815,"n":15,"o":12.815,"t":"2026-10-09T19:30:00Z","v":1932,"vw":12.816968},{"c":12.838,"h":12.84,"l":12.81,"n":827,"o":12.84,"t":"2026-10-09T19:45:00Z","v":64963,"vw":12.821852},{"c":12.82,"h":12.82,"l":12.82,"n":4,"o":12.82,"t":"2026-10-09T20:00:00Z","v":796,"vw":12.82},{"c":12.78,"h":12.84,"l":12.78,"n":16,"o":12.84,"t":"2026-10-12T13:30:00Z","v":1793,"vw":12.812791},{"c":12.745,"h":12.78,"l":12.745,"n":41,"o":12.78,"t":"2026-10-12T13:45:00Z","v":7447,"vw":12.756661},{"c":12.745,"h":12.755,"l":12.74,"n":25,"o":12.75,"t":"2026-10-12T14:00:00Z","v":2987,"vw":12.744792},{"c":12.72,"h":12.75,"l":12.72,"n":40,"o":12.7415,"t":"2026-10-12T14:15:00Z","v":5671,"vw":12.738457},{"c":12.7225,"h":12.745,"l":12.72,"n":29,"o":12.7299,"t":"2026-10-12T14:30:00Z","v":6931,"vw":12.72662},{"c":12.725,"h":12.735,"l":12.725,"n":21,"o":12.725,"t":"2026-10-12T14:45:00Z","v":1771,"vw":12.730161},{"c":12.725,"h":12.725,"l":12.725,"n":1,"o":12.725,"t":"2026-10-12T15:00:00Z","v":200,"vw":12.725},{"c":12.74,"h":12.745,"l":12.725,"n":6,"o":12.725,"t":"2026-10-12T15:15:00Z","v":680,"vw":12.736047},{"c":12.71,"h":12.72,"l":12.71,"n":9,"o":12.72,"t":"2026-10-12T15:30:00Z","v":1638,"vw":12.71537},{"c":12.715,"h":12.715,"l":12.71,"n":15,"o":12.71,"t":"2026-10-12T15:45:00Z","v":1547,"vw":12.711932},{"c":12.72,"h":12.72,"l":12.71,"n":14,"o":12.715,"t":"2026-10-12T16:00:00Z","v":1726,"vw":12.714448},{"c":12.73,"h":12.735,"l":12.71,"n":38,"o":12.71,"t":"2026-10-12T16:15:00Z","v":5589,"vw":12.725233},{"c":12.72,"h":12.72,"l":12.715,"n":10,"o":12.72,"t":"2026-10-12T16:30:00Z","v":795,"vw":12.718571},{"c":12.715,"h":12.72,"l":12.715,"n":17,"o":12.72,"t":"2026-10-12T16:45:00Z","v":2083,"vw":12.719412},{"c":12.72,"h":12.72,"l":12.715,"n":8,"o":12.72,"t":"2026-10-12T17:00:00Z","v":670,"vw":12.7184},{"c":12.72,"h":12.725,"l":12.7103,"n":25,"o":12.715,"t":"2026-10-12T17:15:00Z","v":1700,"vw":12.717481},{"c":12.72,"h":12.72,"l":12.71,"n":13,"o":12.71,"t":"2026-10-12T17:30:00Z","v":685,"vw":12.716},{"c":12.72,"h":12.72,"l":12.715,"n":8,"o":12.72,"t":"2026-10-12T17:45:00Z","v":700,"vw":12.719167},{"c":12.72,"h":12.7201,"l":12.715,"n":12,"o":12.72,"t":"2026-10-12T18:00:00Z","v":1113,"vw":12.719499},{"c":12.72,"h":12.7264,"l":12.72,"n":9,"o":12.7264,"t":"2026-10-12T18:15:00Z","v":2100,"vw":12.7242},{"c":12.72,"h":12.725,"l":12.72,"n":19,"o":12.72,"t":"2026-10-12T18:30:00Z","v":1708,"vw":12.721471},{"c":12.75,"h":12.7577,"l":12.72,"n":35,"o":12.72,"t":"2026-10-12T18:45:00Z","v":4198,"vw":12.740413},{"c":12.745,"h":12.745,"l":12.74,"n":3,"o":12.74,"t":"2026-10-12T19:00:00Z","v":300,"vw":12.743333},{"c":12.73,"h":12.75,"l":12.73,"n":16,"o":12.74,"t":"2026-10-12T19:15:00Z","v":2237,"vw":12.739697},{"c":12.72,"h":12.735,"l":12.72,"n":15,"o":12.735,"t":"2026-10-12T19:30:00Z","v":1760,"vw":12.727547},{"c":12.72,"h":12.725,"l":12.71,"n":799,"o":12.72,"t":"2026-10-12T19:45:00Z","v":61461,"vw":12.715125},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-12T23:30:00Z","v":100,"vw":12.8},{"c":12.7,"h":12.7151,"l":12.68,"n":35,"o":12.68,"t":"2026-10-13T13:30:00Z","v":2795,"vw":12.707876},{"c":12.7017,"h":12.71,"l":12.7017,"n":4,"o":12.71,"t":"2026-10-13T13:45:00Z","v":700,"vw":12.7062},{"c":12.6918,"h":12.715,"l":12.6918,"n":5,"o":12.715,"t":"2026-10-13T14:00:00Z","v":1150,"vw":12.698009},{"c":12.675,"h":12.6999,"l":12.675,"n":7,"o":12.6999,"t":"2026-10-13T14:15:00Z","v":639,"vw":12.68623},{"c":12.67,"h":12.68,"l":12.67,"n":14,"o":12.67,"t":"2026-10-13T14:30:00Z","v":830,"vw":12.671393},{"c":12.6714,"h":12.6714,"l":12.665,"n":9,"o":12.67,"t":"2026-10-13T14:45:00Z","v":808,"vw":12.669741},{"c":12.665,"h":12.6799,"l":12.6623,"n":15,"o":12.67,"t":"2026-10-13T15:00:00Z","v":2332,"vw":12.66942},{"c":12.6703,"h":12.675,"l":12.6623,"n":18,"o":12.6623,"t":"2026-10-13T15:15:00Z","v":2641,"vw":12.669976},{"c":12.69,"h":12.69,"l":12.68,"n":7,"o":12.68,"t":"2026-10-13T15:30:00Z","v":848,"vw":12.681295},{"c":12.6902,"h":12.7,"l":12.69,"n":10,"o":12.7,"t":"2026-10-13T15:45:00Z","v":981,"vw":12.691147},{"c":12.68,"h":12.685,"l":12.68,"n":6,"o":12.685,"t":"2026-10-13T16:00:00Z","v":502,"vw":12.68125},{"c":12.665,"h":12.6713,"l":12.665,"n":8,"o":12.6713,"t":"2026-10-13T16:30:00Z","v":1224,"vw":12.669817},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-13T16:45:00Z","v":100,"vw":12.67},{"c":12.671,"h":12.671,"l":12.67,"n":4,"o":12.67,"t":"2026-10-13T17:00:00Z","v":601,"vw":12.670417},{"c":12.6701,"h":12.6701,"l":12.6699,"n":6,"o":12.67,"t":"2026-10-13T17:15:00Z","v":2374,"vw":12.669967},{"c":12.6699,"h":12.6702,"l":12.6699,"n":9,"o":12.67,"t":"2026-10-13T17:30:00Z","v":1215,"vw":12.670013},{"c":12.6651,"h":12.6703,"l":12.6651,"n":10,"o":12.6703,"t":"2026-10-13T17:45:00Z","v":1780,"vw":12.669192},{"c":12.675,"h":12.675,"l":12.67,"n":3,"o":12.67,"t":"2026-10-13T18:00:00Z","v":470,"vw":12.6725},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-13T18:15:00Z","v":100,"vw":12.67},{"c":12.67,"h":12.6712,"l":12.67,"n":7,"o":12.67,"t":"2026-10-13T18:30:00Z","v":1420,"vw":12.670224},{"c":12.671,"h":12.68,"l":12.67,"n":8,"o":12.6736,"t":"2026-10-13T18:45:00Z","v":1529,"vw":12.675487},{"c":12.68,"h":12.68,"l":12.6677,"n":22,"o":12.67,"t":"2026-10-13T19:00:00Z","v":2082,"vw":12.671003},{"c":12.6651,"h":12.675,"l":12.6651,"n":4,"o":12.675,"t":"2026-10-13T19:15:00Z","v":750,"vw":12.67053},{"c":12.67,"h":12.67,"l":12.66,"n":48,"o":12.67,"t":"2026-10-13T19:30:00Z","v":5088,"vw":12.664046},{"c":12.685,"h":12.7,"l":12.66,"n":529,"o":12.6648,"t":"2026-10-13T19:45:00Z","v":52916,"vw":12.683689},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-13T20:00:00Z","v":100,"vw":12.68},{"c":12.67,"h":12.68,"l":12.67,"n":2,"o":12.68,"t":"2026-10-13T22:30:00Z","v":200,"vw":12.675},{"c":13.07,"h":13.07,"l":13.07,"n":4,"o":13.07,"t":"2026-10-14T08:00:00Z","v":717,"vw":13.07},{"c":12.7,"h":12.8,"l":12.7,"n":34,"o":12.8,"t":"2026-10-14T13:30:00Z","v":4083,"vw":12.715529},{"c":12.7099,"h":12.7101,"l":12.695,"n":25,"o":12.705,"t":"2026-10-14T13:45:00Z","v":2956,"vw":12.705856},{"c":12.722,"h":12.73,"l":12.705,"n":60,"o":12.71,"t":"2026-10-14T14:00:00Z","v":28404,"vw":12.726843},{"c":12.7358,"h":12.74,"l":12.71,"n":38,"o":12.725,"t":"2026-10-14T14:15:00Z","v":172760,"vw":12.710461},{"c":12.72,"h":12.74,"l":12.72,"n":17,"o":12.7276,"t":"2026-10-14T14:30:00Z","v":3401,"vw":12.728802},{"c":12.73,"h":12.7602,"l":12.72,"n":73,"o":12.73,"t":"2026-10-14T14:45:00Z","v":22349,"vw":12.726164},{"c":12.7323,"h":12.775,"l":12.73,"n":33,"o":12.74,"t":"2026-10-14T15:00:00Z","v":5145,"vw":12.752886},{"c":12.74,"h":12.74,"l":12.73,"n":6,"o":12.7369,"t":"2026-10-14T15:15:00Z","v":1251,"vw":12.735309},{"c":12.765,"h":12.765,"l":12.73,"n":16,"o":12.73,"t":"2026-10-14T15:30:00Z","v":2670,"vw":12.74085},{"c":12.768,"h":12.768,"l":12.75,"n":13,"o":12.76,"t":"2026-10-14T15:45:00Z","v":2370,"vw":12.758826},{"c":12.785,"h":12.79,"l":12.7619,"n":41,"o":12.7698,"t":"2026-10-14T16:00:00Z","v":4980,"vw":12.772086},{"c":12.7803,"h":12.8,"l":12.7803,"n":26,"o":12.8,"t":"2026-10-14T16:15:00Z","v":4345,"vw":12.790875},{"c":12.78,"h":12.79,"l":12.78,"n":15,"o":12.7891,"t":"2026-10-14T16:30:00Z","v":1629,"vw":12.786834},{"c":12.76,"h":12.77,"l":12.76,"n":7,"o":12.765,"t":"2026-10-14T16:45:00Z","v":2751,"vw":12.762497},{"c":12.785,"h":12.785,"l":12.765,"n":11,"o":12.765,"t":"2026-10-14T17:00:00Z","v":1924,"vw":12.780423},{"c":12.79,"h":12.795,"l":12.7897,"n":50,"o":12.79,"t":"2026-10-14T17:15:00Z","v":6941,"vw":12.790382},{"c":12.81,"h":12.81,"l":12.7977,"n":34,"o":12.7977,"t":"2026-10-14T17:30:00Z","v":3230,"vw":12.802663},{"c":12.8202,"h":12.8202,"l":12.81,"n":12,"o":12.81,"t":"2026-10-14T17:45:00Z","v":1708,"vw":12.816713},{"c":12.81,"h":12.83,"l":12.81,"n":14,"o":12.82,"t":"2026-10-14T18:00:00Z","v":1200,"vw":12.815},{"c":12.82,"h":12.82,"l":12.8,"n":22,"o":12.8,"t":"2026-10-14T18:15:00Z","v":3000,"vw":12.81603},{"c":12.82,"h":12.825,"l":12.82,"n":10,"o":12.82,"t":"2026-10-14T18:30:00Z","v":905,"vw":12.820556},{"c":12.79,"h":12.81,"l":12.79,"n":10,"o":12.81,"t":"2026-10-14T18:45:00Z","v":1539,"vw":12.80703},{"c":12.8,"h":12.82,"l":12.8,"n":68,"o":12.805,"t":"2026-10-14T19:00:00Z","v":3128,"vw":12.808935},{"c":12.795,"h":12.8,"l":12.78,"n":13,"o":12.8,"t":"2026-10-14T19:15:00Z","v":1668,"vw":12.789449},{"c":12.795,"h":12.795,"l":12.78,"n":6,"o":12.78,"t":"2026-10-14T19:30:00Z","v":441,"vw":12.78875},{"c":12.7488,"h":12.8,"l":12.735,"n":1266,"o":12.77,"t":"2026-10-14T19:45:00Z","v":59558,"vw":12.7698},{"c":12.72,"h":12.72,"l":12.72,"n":4,"o":12.72,"t":"2026-10-14T20:00:00Z","v":8728,"vw":12.72},{"c":12.8851,"h":12.93,"l":12.8851,"n":61,"o":12.93,"t":"2026-10-15T13:30:00Z","v":48484,"vw":12.898336},{"c":12.895,"h":12.905,"l":12.895,"n":6,"o":12.895,"t":"2026-10-15T13:45:00Z","v":1043,"vw":12.897267},{"c":12.84,"h":12.8851,"l":12.84,"n":36,"o":12.885,"t":"2026-10-15T14:00:00Z","v":3933,"vw":12.871394},{"c":12.85,"h":12.85,"l":12.84,"n":17,"o":12.84,"t":"2026-10-15T14:15:00Z","v":1678,"vw":12.843833},{"c":12.82,"h":12.84,"l":12.82,"n":6,"o":12.84,"t":"2026-10-15T14:30:00Z","v":401,"vw":12.83},{"c":12.76,"h":12.8,"l":12.76,"n":25,"o":12.79,"t":"2026-10-15T14:45:00Z","v":5341,"vw":12.78744},{"c":12.75,"h":12.76,"l":12.742,"n":19,"o":12.76,"t":"2026-10-15T15:00:00Z","v":6412,"vw":12.749412},{"c":12.735,"h":12.745,"l":12.735,"n":6,"o":12.74,"t":"2026-10-15T15:15:00Z","v":680,"vw":12.74},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-10-15T15:30:00Z","v":204,"vw":12.75},{"c":12.76,"h":12.76,"l":12.73,"n":27,"o":12.74,"t":"2026-10-15T15:45:00Z","v":3605,"vw":12.753427},{"c":12.755,"h":12.7601,"l":12.75,"n":7,"o":12.75,"t":"2026-10-15T16:00:00Z","v":3358,"vw":12.758272},{"c":12.78,"h":12.78,"l":12.7746,"n":7,"o":12.7746,"t":"2026-10-15T16:15:00Z","v":1308,"vw":12.777057},{"c":12.76,"h":12.76,"l":12.76,"n":3,"o":12.76,"t":"2026-10-15T16:30:00Z","v":2000,"vw":12.76},{"c":12.77,"h":12.77,"l":12.76,"n":13,"o":12.76,"t":"2026-10-15T16:45:00Z","v":1425,"vw":12.769286},{"c":12.785,"h":12.785,"l":12.78,"n":8,"o":12.78,"t":"2026-10-15T17:00:00Z","v":3459,"vw":12.782613},{"c":12.75,"h":12.77,"l":12.75,"n":3,"o":12.77,"t":"2026-10-15T17:15:00Z","v":500,"vw":12.754},{"c":12.745,"h":12.745,"l":12.74,"n":2,"o":12.74,"t":"2026-10-15T17:30:00Z","v":317,"vw":12.743155},{"c":12.73,"h":12.74,"l":12.72,"n":9,"o":12.74,"t":"2026-10-15T17:45:00Z","v":483,"vw":12.73},{"c":12.755,"h":12.755,"l":12.73,"n":21,"o":12.73,"t":"2026-10-15T18:00:00Z","v":4943,"vw":12.744033},{"c":12.7556,"h":12.7556,"l":12.7556,"n":1,"o":12.7556,"t":"2026-10-15T18:15:00Z","v":100,"vw":12.7556},{"c":12.73,"h":12.75,"l":12.73,"n":6,"o":12.75,"t":"2026-10-15T18:30:00Z","v":506,"vw":12.74},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-15T18:45:00Z","v":184,"vw":12.73},{"c":12.71,"h":12.7277,"l":12.71,"n":43,"o":12.725,"t":"2026-10-15T19:00:00Z","v":2505,"vw":12.72152},{"c":12.71,"h":12.71,"l":12.69,"n":40,"o":12.705,"t":"2026-10-15T19:15:00Z","v":6817,"vw":12.704209},{"c":12.705,"h":12.705,"l":12.7,"n":17,"o":12.705,"t":"2026-10-15T19:30:00Z","v":3561,"vw":12.70324},{"c":12.71,"h":12.73,"l":12.6923,"n":888,"o":12.705,"t":"2026-10-15T19:45:00Z","v":91918,"vw":12.706222},{"c":12.71,"h":12.71,"l":12.71,"n":4,"o":12.71,"t":"2026-10-15T20:00:00Z","v":399,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-16T13:00:00Z","v":100,"vw":12.71},{"c":12.71,"h":12.71,"l":12.69,"n":44,"o":12.69,"t":"2026-10-16T13:30:00Z","v":4879,"vw":12.700118},{"c":12.69,"h":12.69,"l":12.675,"n":15,"o":12.68,"t":"2026-10-16T14:00:00Z","v":1696,"vw":12.687561},{"c":12.68,"h":12.69,"l":12.6797,"n":6,"o":12.69,"t":"2026-10-16T14:15:00Z","v":574,"vw":12.681571},{"c":12.65,"h":12.685,"l":12.65,"n":8,"o":12.685,"t":"2026-10-16T14:30:00Z","v":1205,"vw":12.669743},{"c":12.64,"h":12.64,"l":12.64,"n":8,"o":12.64,"t":"2026-10-16T14:45:00Z","v":2147,"vw":12.64},{"c":12.695,"h":12.695,"l":12.65,"n":14,"o":12.65,"t":"2026-10-16T15:00:00Z","v":965,"vw":12.66875},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-16T15:15:00Z","v":200,"vw":12.69},{"c":12.72,"h":12.72,"l":12.715,"n":10,"o":12.7199,"t":"2026-10-16T15:30:00Z","v":1880,"vw":12.717622},{"c":12.765,"h":12.765,"l":12.73,"n":24,"o":12.74,"t":"2026-10-16T15:45:00Z","v":1543,"vw":12.743209},{"c":12.78,"h":12.785,"l":12.765,"n":32,"o":12.765,"t":"2026-10-16T16:00:00Z","v":3284,"vw":12.772765},{"c":12.76,"h":12.79,"l":12.76,"n":13,"o":12.77,"t":"2026-10-16T16:15:00Z","v":4339,"vw":12.772465},{"c":12.8,"h":12.8,"l":12.76,"n":46,"o":12.76,"t":"2026-10-16T16:30:00Z","v":5183,"vw":12.772864},{"c":12.86,"h":12.865,"l":12.795,"n":25,"o":12.795,"t":"2026-10-16T16:45:00Z","v":3326,"vw":12.83846},{"c":13.03,"h":13.03,"l":12.87,"n":160,"o":12.87,"t":"2026-10-16T17:00:00Z","v":26266,"vw":12.968735},{"c":12.98,"h":13.13,"l":12.97,"n":312,"o":13.03,"t":"2026-10-16T17:15:00Z","v":39159,"vw":13.062738},{"c":12.96,"h":13.0103,"l":12.92,"n":109,"o":12.96,"t":"2026-10-16T17:30:00Z","v":14549,"vw":12.964491},{"c":12.975,"h":13.02,"l":12.95,"n":174,"o":12.95,"t":"2026-10-16T17:45:00Z","v":22104,"vw":12.997473},{"c":12.93,"h":12.98,"l":12.93,"n":55,"o":12.975,"t":"2026-10-16T18:00:00Z","v":6159,"vw":12.948153},{"c":12.9202,"h":12.945,"l":12.91,"n":131,"o":12.93,"t":"2026-10-16T18:15:00Z","v":18073,"vw":12.917974},{"c":12.91,"h":12.945,"l":12.89,"n":109,"o":12.925,"t":"2026-10-16T18:30:00Z","v":28681,"vw":12.907386},{"c":12.94,"h":12.98,"l":12.905,"n":131,"o":12.91,"t":"2026-10-16T18:45:00Z","v":24402,"vw":12.930648},{"c":12.885,"h":12.95,"l":12.885,"n":188,"o":12.93,"t":"2026-10-16T19:00:00Z","v":41659,"vw":12.923081},{"c":12.91,"h":12.93,"l":12.89,"n":86,"o":12.9,"t":"2026-10-16T19:15:00Z","v":20452,"vw":12.905481},{"c":12.91,"h":12.92,"l":12.91,"n":13,"o":12.91,"t":"2026-10-16T19:30:00Z","v":791,"vw":12.915},{"c":12.84,"h":12.91,"l":12.84,"n":2294,"o":12.91,"t":"2026-10-16T19:45:00Z","v":175669,"vw":12.869784},{"c":12.84,"h":12.84,"l":12.84,"n":4,"o":12.84,"t":"2026-10-16T20:00:00Z","v":10886,"vw":12.84},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-16T23:45:00Z","v":4198,"vw":13},{"c":12.83,"h":12.9,"l":12.83,"n":104,"o":12.84,"t":"2026-10-19T13:30:00Z","v":24155,"vw":12.851776},{"c":12.8401,"h":12.86,"l":12.82,"n":62,"o":12.83,"t":"2026-10-19T13:45:00Z","v":14647,"vw":12.828716},{"c":12.8102,"h":12.855,"l":12.8102,"n":76,"o":12.855,"t":"2026-10-19T14:00:00Z","v":9725,"vw":12.833221},{"c":12.76,"h":12.79,"l":12.76,"n":65,"o":12.79,"t":"2026-10-19T14:15:00Z","v":7390,"vw":12.769617},{"c":12.77,"h":12.77,"l":12.76,"n":10,"o":12.77,"t":"2026-10-19T14:30:00Z","v":1300,"vw":12.766154},{"c":12.795,"h":12.795,"l":12.775,"n":17,"o":12.775,"t":"2026-10-19T14:45:00Z","v":2917,"vw":12.782664},{"c":12.8,"h":12.8151,"l":12.79,"n":46,"o":12.79,"t":"2026-10-19T15:00:00Z","v":4069,"vw":12.80961},{"c":12.7999,"h":12.8,"l":12.7999,"n":3,"o":12.8,"t":"2026-10-19T15:15:00Z","v":300,"vw":12.799967},{"c":12.785,"h":12.805,"l":12.78,"n":19,"o":12.805,"t":"2026-10-19T15:30:00Z","v":1023,"vw":12.786087},{"c":12.795,"h":12.795,"l":12.79,"n":9,"o":12.79,"t":"2026-10-19T15:45:00Z","v":829,"vw":12.791807},{"c":12.8,"h":12.815,"l":12.8,"n":17,"o":12.8,"t":"2026-10-19T16:00:00Z","v":1951,"vw":12.805988},{"c":12.82,"h":12.825,"l":12.8,"n":12,"o":12.8,"t":"2026-10-19T16:15:00Z","v":1502,"vw":12.817857},{"c":12.82,"h":12.83,"l":12.81,"n":4,"o":12.81,"t":"2026-10-19T16:30:00Z","v":400,"vw":12.82},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-19T16:45:00Z","v":529,"vw":12.83},{"c":12.85,"h":12.8523,"l":12.83,"n":6,"o":12.83,"t":"2026-10-19T17:00:00Z","v":928,"vw":12.83614},{"c":12.84,"h":12.84,"l":12.84,"n":6,"o":12.84,"t":"2026-10-19T17:15:00Z","v":600,"vw":12.84},{"c":12.83,"h":12.84,"l":12.83,"n":9,"o":12.8376,"t":"2026-10-19T17:30:00Z","v":2081,"vw":12.834899},{"c":12.832,"h":12.84,"l":12.832,"n":4,"o":12.84,"t":"2026-10-19T17:45:00Z","v":702,"vw":12.8341},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-10-19T18:00:00Z","v":339,"vw":12.8},{"c":12.83,"h":12.83,"l":12.82,"n":6,"o":12.82,"t":"2026-10-19T18:15:00Z","v":290,"vw":12.825},{"c":12.82,"h":12.83,"l":12.82,"n":2,"o":12.83,"t":"2026-10-19T18:30:00Z","v":300,"vw":12.823333},{"c":12.835,"h":12.839,"l":12.82,"n":27,"o":12.82,"t":"2026-10-19T18:45:00Z","v":5719,"vw":12.831436},{"c":12.805,"h":12.825,"l":12.805,"n":20,"o":12.82,"t":"2026-10-19T19:00:00Z","v":2033,"vw":12.817308},{"c":12.82,"h":12.83,"l":12.815,"n":22,"o":12.815,"t":"2026-10-19T19:15:00Z","v":4416,"vw":12.821283},{"c":12.86,"h":12.86,"l":12.83,"n":14,"o":12.83,"t":"2026-10-19T19:30:00Z","v":2151,"vw":12.838468},{"c":12.915,"h":12.92,"l":12.855,"n":1199,"o":12.86,"t":"2026-10-19T19:45:00Z","v":209283,"vw":12.887125},{"c":12.87,"h":12.9,"l":12.87,"n":5,"o":12.9,"t":"2026-10-19T20:00:00Z","v":5428,"vw":12.898618},{"c":12.9393,"h":12.9393,"l":12.9393,"n":1,"o":12.9393,"t":"2026-10-19T21:15:00Z","v":777,"vw":12.9393},{"c":13.035,"h":13.045,"l":12.99,"n":10,"o":12.99,"t":"2026-10-20T12:45:00Z","v":1920,"vw":13.019697},{"c":13.02,"h":13.0377,"l":13.02,"n":2,"o":13.0377,"t":"2026-10-20T13:00:00Z","v":200,"vw":13.02885},{"c":13.06,"h":13.07,"l":13.05,"n":32,"o":13.07,"t":"2026-10-20T13:30:00Z","v":7386,"vw":13.059436},{"c":13.0429,"h":13.06,"l":13.04,"n":22,"o":13.06,"t":"2026-10-20T13:45:00Z","v":5278,"vw":13.054425},{"c":13.01,"h":13.06,"l":13.01,"n":35,"o":13.05,"t":"2026-10-20T14:00:00Z","v":3623,"vw":13.030626},{"c":12.97,"h":13.005,"l":12.97,"n":48,"o":13.005,"t":"2026-10-20T14:15:00Z","v":3057,"vw":12.985416},{"c":12.9,"h":12.955,"l":12.9,"n":75,"o":12.94,"t":"2026-10-20T14:30:00Z","v":51109,"vw":12.935508},{"c":12.885,"h":12.89,"l":12.885,"n":21,"o":12.89,"t":"2026-10-20T14:45:00Z","v":1988,"vw":12.889676},{"c":12.925,"h":12.93,"l":12.88,"n":10,"o":12.885,"t":"2026-10-20T15:00:00Z","v":1796,"vw":12.915},{"c":12.92,"h":12.9268,"l":12.92,"n":10,"o":12.9268,"t":"2026-10-20T15:15:00Z","v":3102,"vw":12.924904},{"c":12.935,"h":12.935,"l":12.93,"n":2,"o":12.93,"t":"2026-10-20T15:30:00Z","v":1100,"vw":12.934545},{"c":12.9,"h":12.93,"l":12.9,"n":8,"o":12.92,"t":"2026-10-20T15:45:00Z","v":1360,"vw":12.907409},{"c":12.89,"h":12.89,"l":12.89,"n":10,"o":12.89,"t":"2026-10-20T16:00:00Z","v":399,"vw":12.89},{"c":12.9,"h":12.9,"l":12.89,"n":16,"o":12.89,"t":"2026-10-20T16:15:00Z","v":1164,"vw":12.893946},{"c":12.8999,"h":12.8999,"l":12.885,"n":6,"o":12.885,"t":"2026-10-20T16:30:00Z","v":5830,"vw":12.887179},{"c":12.88,"h":12.89,"l":12.88,"n":9,"o":12.89,"t":"2026-10-20T16:45:00Z","v":700,"vw":12.883869},{"c":12.88,"h":12.8899,"l":12.88,"n":3,"o":12.8899,"t":"2026-10-20T17:15:00Z","v":9102,"vw":12.889791},{"c":12.885,"h":12.885,"l":12.88,"n":2,"o":12.88,"t":"2026-10-20T17:30:00Z","v":200,"vw":12.8825},{"c":12.87,"h":12.87,"l":12.87,"n":5,"o":12.87,"t":"2026-10-20T17:45:00Z","v":429,"vw":12.87},{"c":12.86,"h":12.86,"l":12.86,"n":9,"o":12.86,"t":"2026-10-20T18:00:00Z","v":876,"vw":12.86},{"c":12.89,"h":12.89,"l":12.86,"n":3,"o":12.86,"t":"2026-10-20T18:30:00Z","v":541,"vw":12.871501},{"c":12.92,"h":12.92,"l":12.895,"n":32,"o":12.9,"t":"2026-10-20T18:45:00Z","v":1420,"vw":12.906528},{"c":12.91,"h":12.92,"l":12.91,"n":32,"o":12.915,"t":"2026-10-20T19:00:00Z","v":1535,"vw":12.914215},{"c":12.94,"h":12.94,"l":12.93,"n":8,"o":12.93,"t":"2026-10-20T19:15:00Z","v":637,"vw":12.937483},{"c":12.975,"h":12.975,"l":12.955,"n":62,"o":12.955,"t":"2026-10-20T19:30:00Z","v":8017,"vw":12.971833},{"c":13,"h":13.015,"l":12.9778,"n":786,"o":12.98,"t":"2026-10-20T19:45:00Z","v":338843,"vw":13.007573},{"c":12.99,"h":13,"l":12.99,"n":10,"o":13,"t":"2026-10-20T20:00:00Z","v":1350,"vw":12.995917},{"c":12.95,"h":12.97,"l":12.932,"n":7,"o":12.97,"t":"2026-10-21T13:30:00Z","v":3103,"vw":12.948456},{"c":12.99,"h":12.99,"l":12.97,"n":18,"o":12.975,"t":"2026-10-21T13:45:00Z","v":3411,"vw":12.97297},{"c":13.01,"h":13.0197,"l":12.99,"n":27,"o":12.99,"t":"2026-10-21T14:00:00Z","v":2645,"vw":13.010067},{"c":13,"h":13.015,"l":13,"n":12,"o":13.015,"t":"2026-10-21T14:15:00Z","v":1513,"vw":13.005043},{"c":12.96,"h":12.99,"l":12.96,"n":15,"o":12.99,"t":"2026-10-21T14:30:00Z","v":1687,"vw":12.985},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-21T14:45:00Z","v":100,"vw":12.96},{"c":12.96,"h":12.96,"l":12.96,"n":6,"o":12.96,"t":"2026-10-21T15:00:00Z","v":314,"vw":12.96},{"c":12.94,"h":12.947,"l":12.94,"n":29,"o":12.947,"t":"2026-10-21T15:15:00Z","v":7978,"vw":12.944953},{"c":12.955,"h":12.955,"l":12.945,"n":9,"o":12.945,"t":"2026-10-21T15:30:00Z","v":4578,"vw":12.946624},{"c":12.96,"h":12.96,"l":12.95,"n":3,"o":12.95,"t":"2026-10-21T15:45:00Z","v":400,"vw":12.9525},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-21T16:00:00Z","v":100,"vw":12.95},{"c":12.96,"h":12.96,"l":12.95,"n":19,"o":12.95,"t":"2026-10-21T16:15:00Z","v":4018,"vw":12.952781},{"c":12.95,"h":12.965,"l":12.95,"n":7,"o":12.96,"t":"2026-10-21T16:30:00Z","v":502,"vw":12.957},{"c":12.9502,"h":12.96,"l":12.95,"n":9,"o":12.955,"t":"2026-10-21T16:45:00Z","v":517,"vw":12.9538},{"c":12.96,"h":12.97,"l":12.96,"n":4,"o":12.97,"t":"2026-10-21T17:00:00Z","v":381,"vw":12.963333},{"c":12.97,"h":12.97,"l":12.96,"n":2,"o":12.96,"t":"2026-10-21T17:15:00Z","v":200,"vw":12.965},{"c":12.9602,"h":12.98,"l":12.9602,"n":8,"o":12.98,"t":"2026-10-21T17:30:00Z","v":1000,"vw":12.97406},{"c":12.96,"h":12.96,"l":12.955,"n":2,"o":12.955,"t":"2026-10-21T17:45:00Z","v":200,"vw":12.9575},{"c":12.955,"h":12.955,"l":12.955,"n":4,"o":12.955,"t":"2026-10-21T18:00:00Z","v":600,"vw":12.955},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-21T18:15:00Z","v":182,"vw":12.96},{"c":12.9539,"h":12.955,"l":12.95,"n":8,"o":12.955,"t":"2026-10-21T18:30:00Z","v":10963,"vw":12.952649},{"c":12.97,"h":12.97,"l":12.95,"n":31,"o":12.95,"t":"2026-10-21T18:45:00Z","v":5657,"vw":12.965728},{"c":12.995,"h":13.01,"l":12.99,"n":31,"o":12.99,"t":"2026-10-21T19:00:00Z","v":2858,"vw":12.992473},{"c":12.97,"h":12.99,"l":12.97,"n":11,"o":12.99,"t":"2026-10-21T19:15:00Z","v":2203,"vw":12.9763},{"c":12.995,"h":12.995,"l":12.975,"n":10,"o":12.975,"t":"2026-10-21T19:30:00Z","v":1045,"vw":12.989963},{"c":12.995,"h":13.015,"l":12.98,"n":1289,"o":12.9937,"t":"2026-10-21T19:45:00Z","v":445718,"vw":12.986074},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-21T20:00:00Z","v":5102,"vw":12.99},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-21T23:00:00Z","v":7685,"vw":13.05},{"c":13.1,"h":13.1,"l":13.08,"n":5,"o":13.08,"t":"2026-10-22T11:15:00Z","v":2678,"vw":13.080769},{"c":13.065,"h":13.068,"l":13.01,"n":29,"o":13.01,"t":"2026-10-22T13:30:00Z","v":11452,"vw":13.043362},{"c":13.07,"h":13.095,"l":13.07,"n":44,"o":13.07,"t":"2026-10-22T13:45:00Z","v":5431,"vw":13.078911},{"c":13.09,"h":13.1,"l":13.04,"n":55,"o":13.06,"t":"2026-10-22T14:00:00Z","v":5721,"vw":13.069897},{"c":13.15,"h":13.15,"l":13.1,"n":29,"o":13.1,"t":"2026-10-22T14:15:00Z","v":3470,"vw":13.128559},{"c":13.2,"h":13.215,"l":13.16,"n":67,"o":13.16,"t":"2026-10-22T14:30:00Z","v":17824,"vw":13.185767},{"c":13.215,"h":13.215,"l":13.2,"n":40,"o":13.2,"t":"2026-10-22T14:45:00Z","v":9942,"vw":13.209509},{"c":13.2,"h":13.205,"l":13.19,"n":23,"o":13.19,"t":"2026-10-22T15:00:00Z","v":2735,"vw":13.197013},{"c":13.175,"h":13.175,"l":13.142,"n":28,"o":13.175,"t":"2026-10-22T15:15:00Z","v":12305,"vw":13.156779},{"c":13.17,"h":13.185,"l":13.15,"n":52,"o":13.18,"t":"2026-10-22T15:30:00Z","v":4871,"vw":13.171955},{"c":13.15,"h":13.175,"l":13.15,"n":10,"o":13.1704,"t":"2026-10-22T15:45:00Z","v":1525,"vw":13.166803},{"c":13.13,"h":13.1313,"l":13.12,"n":9,"o":13.13,"t":"2026-10-22T16:00:00Z","v":1070,"vw":13.125728},{"c":13.115,"h":13.1246,"l":13.105,"n":17,"o":13.1246,"t":"2026-10-22T16:15:00Z","v":2553,"vw":13.11201},{"c":13.15,"h":13.15,"l":13.14,"n":6,"o":13.14,"t":"2026-10-22T16:30:00Z","v":300,"vw":13.145},{"c":13.17,"h":13.17,"l":13.17,"n":6,"o":13.17,"t":"2026-10-22T16:45:00Z","v":558,"vw":13.17},{"c":13.18,"h":13.185,"l":13.15,"n":18,"o":13.15,"t":"2026-10-22T17:00:00Z","v":3027,"vw":13.173412},{"c":13.17,"h":13.18,"l":13.17,"n":38,"o":13.18,"t":"2026-10-22T17:15:00Z","v":10321,"vw":13.170622},{"c":13.175,"h":13.175,"l":13.155,"n":31,"o":13.165,"t":"2026-10-22T17:30:00Z","v":15054,"vw":13.161409},{"c":13.175,"h":13.175,"l":13.1698,"n":23,"o":13.17,"t":"2026-10-22T17:45:00Z","v":4694,"vw":13.171312},{"c":13.18,"h":13.205,"l":13.17,"n":40,"o":13.18,"t":"2026-10-22T18:00:00Z","v":9049,"vw":13.181777},{"c":13.205,"h":13.205,"l":13.165,"n":18,"o":13.18,"t":"2026-10-22T18:15:00Z","v":1814,"vw":13.180294},{"c":13.265,"h":13.265,"l":13.24,"n":16,"o":13.245,"t":"2026-10-22T18:30:00Z","v":2760,"vw":13.253999},{"c":13.29,"h":13.29,"l":13.26,"n":27,"o":13.26,"t":"2026-10-22T18:45:00Z","v":2481,"vw":13.274763},{"c":13.28,"h":13.3,"l":13.28,"n":29,"o":13.3,"t":"2026-10-22T19:00:00Z","v":1529,"vw":13.292857},{"c":13.22,"h":13.25,"l":13.22,"n":39,"o":13.25,"t":"2026-10-22T19:15:00Z","v":6014,"vw":13.237536},{"c":13.225,"h":13.235,"l":13.215,"n":21,"o":13.215,"t":"2026-10-22T19:30:00Z","v":9551,"vw":13.228734},{"c":13.21,"h":13.2399,"l":13.1701,"n":1247,"o":13.2201,"t":"2026-10-22T19:45:00Z","v":151375,"vw":13.192661},{"c":13.21,"h":13.21,"l":13.21,"n":6,"o":13.21,"t":"2026-10-22T20:00:00Z","v":5463,"vw":13.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08082799807770114,"strike":15.941720019222988,"iv":0.48262672084348296,"gamma":0.09723381737944274,"theta":-0.0055566550071018276,"vega":0.006473543426313114,"rho":0.0009363331045201442,"breakevenPct":21.291052364123303},{"delta":0.15,"premium":0.13161773716094502,"strike":15.43382262839055,"iv":0.475858879078882,"gamma":0.1293078490778947,"theta":-0.007181757585551442,"vega":0.008468037900722028,"rho":0.0014044162236412862,"breakevenPct":17.830737059435986},{"delta":0.2,"premium":0.2334062736339189,"strike":15.46725018907135,"iv":0.5890008060711207,"gamma":0.142848291604801,"theta":-0.011123609071650725,"vega":0.010384689301321557,"rho":0.0018410359558940633,"breakevenPct":18.85432598565685},{"delta":0.25,"premium":0.8612863691597794,"strike":22.77427261680441,"iv":2.006997416517466,"gamma":0.04261711449195195,"theta":-0.041294244721882,"vega":0.011802565471195606,"rho":0.0019155982062522097,"breakevenPct":78.92171828890379},{"delta":0.3,"premium":1.075,"strike":20.802061365044217,"iv":1.9830947552792586,"gamma":0.04732663006665515,"theta":-0.04466451119282598,"vega":0.012915662963862483,"rho":0.0022679436628411757,"breakevenPct":65.6098513629388},{"delta":0.35,"premium":0.9074825656982619,"strike":17.635047986328402,"iv":1.4028821407529164,"gamma":0.09455789970877668,"theta":-0.032771985909026295,"vega":0.013629005884369437,"rho":0.002904666216542903,"breakevenPct":40.36737738097399},{"delta":0.4,"premium":0.7106304512500492,"strike":14.855959311765403,"iv":0.8207857028684233,"gamma":0.14711302225558354,"theta":-0.020408082308853277,"vega":0.014294903526288828,"rho":0.0035625273070854107,"breakevenPct":17.839438024341028},{"delta":0.45,"premium":0.6649309551208284,"strike":13.800920598388952,"iv":0.5938403912543152,"gamma":0.18249125431530497,"theta":-0.015445339470655926,"vega":0.0145,"rho":0.0041082999816013524,"breakevenPct":9.506824780543381},{"delta":0.5,"premium":0.6865074798619102,"strike":13.513233601841197,"iv":0.5249681242807824,"gamma":0.21022428078250865,"theta":-0.01377675489067894,"vega":0.0145,"rho":0.004604183592336684,"breakevenPct":7.492362465579909},{"delta":0.55,"premium":0.7080840046029919,"strike":13.22554660529344,"iv":0.4560958573072496,"gamma":0.23795730724971234,"theta":-0.012108170310701955,"vega":0.0145,"rho":0.005100067203072016,"breakevenPct":5.477900150616437},{"delta":0.6,"premium":0.7943696572355295,"strike":12.919571411900835,"iv":0.4133082615633286,"gamma":0.2528326456215688,"theta":-0.010805970137255374,"vega":0.014253096632907136,"rho":0.005549787581735677,"breakevenPct":3.8148453378982863},{"delta":0.65,"premium":1.1155254777703882,"strike":12.547216837367666,"iv":0.46519836139355353,"gamma":0.221039338314017,"theta":-0.010833609661585808,"vega":0.01311002548895869,"rho":0.005831952525472534,"breakevenPct":3.4272696074038818},{"delta":0.7,"premium":1.4366812983052462,"strike":12.174862262834496,"iv":0.5170884612237783,"gamma":0.18924603100646534,"theta":-0.010861249185916242,"vega":0.011966954345010248,"rho":0.0061141174692093915,"breakevenPct":3.0396938769094777},{"delta":0.75,"premium":1.7578371188401047,"strike":11.802507688301327,"iv":0.5689785610540031,"gamma":0.15745272369891355,"theta":-0.010888888710246677,"vega":0.010823883201061804,"rho":0.00639628241294625,"breakevenPct":2.6521181464150727},{"delta":0.8,"premium":2.0789929393749635,"strike":11.430153113768158,"iv":0.620868660884228,"gamma":0.1256594163913618,"theta":-0.01091652823457711,"vega":0.00968081205711336,"rho":0.006678447356683108,"breakevenPct":2.264542415920668},{"delta":0.85,"premium":2.4001487599098215,"strike":11.05779853923499,"iv":0.6727587607144528,"gamma":0.0938661090838101,"theta":-0.010944167758907544,"vega":0.008537740913164917,"rho":0.0069606123004199655,"breakevenPct":1.8769666854262645}],"put":[{"delta":0.2,"premium":2.45,"strike":9.349175429121571,"iv":3.4150399436024195,"gamma":0.022224590020260126,"theta":-0.060527495635905704,"vega":0.010382889730975849,"rho":-0.004051020251218893,"breakevenPct":47.77308532080567},{"delta":0.25,"premium":1.3446436824631773,"strike":10.803895503663144,"iv":1.8026283022945815,"gamma":0.05184242525909914,"theta":-0.03587954882181271,"vega":0.011798681864606777,"rho":-0.0037126991470196936,"breakevenPct":28.393248893262935},{"delta":0.3,"premium":1.0394756340501003,"strike":11.71048731899799,"iv":1.2268114580876337,"gamma":0.07774338390337107,"theta":-0.02656363594708611,"vega":0.012877972215318147,"rho":-0.004007586729927313,"breakevenPct":19.220199205542098},{"delta":0.35,"premium":1.1224060764978099,"strike":12.324686921659367,"iv":1.0773859299775426,"gamma":0.09232856677948724,"theta":-0.024702213249448605,"vega":0.013656682098951805,"rho":-0.004604876131078845,"breakevenPct":15.198479597565814},{"delta":0.4,"premium":1.2736285801308802,"strike":12.8287619337696,"iv":1.0125875759400718,"gamma":0.10255257759753615,"theta":-0.02419831474862104,"vega":0.014287949402346081,"rho":-0.005254208513568602,"breakevenPct":12.527378095089169},{"delta":0.45,"premium":1.580409472493421,"strike":13.352288927577133,"iv":1.02373425267257,"gamma":0.10344496992946818,"theta":-0.025003985702390902,"vega":0.014607238363994492,"rho":-0.006019395281011485,"breakevenPct":10.886605184831861},{"delta":0.5,"premium":1.9672220981166322,"strike":13.885823583609149,"iv":1.0739531549192174,"gamma":0.0995364279776822,"theta":-0.02648340439893876,"vega":0.01476602060123132,"rho":-0.006844186852215691,"breakevenPct":9.775916082569912},{"delta":0.55,"premium":2.0949142857142857,"strike":14.224571428571428,"iv":1.0088173142857142,"gamma":0.10519011428571429,"theta":-0.024329714285714284,"vega":0.014440685714285714,"rho":-0.007471624284924064,"breakevenPct":8.178219963231326},{"delta":0.6,"premium":2.1520571428571427,"strike":14.510285714285715,"iv":0.9122744571428572,"gamma":0.11344725714285714,"theta":-0.021186857142857146,"vega":0.013983542857142858,"rho":-0.008045329165930008,"breakevenPct":6.447929058072898},{"delta":0.65,"premium":2.2092,"strike":14.796,"iv":0.8157315999999999,"gamma":0.12170439999999999,"theta":-0.018043999999999998,"vega":0.0135264,"rho":-0.008619034046935953,"breakevenPct":4.717638152914464},{"delta":0.7,"premium":3.1527054108216412,"strike":15.859719438877754,"iv":0.9138721442885768,"gamma":0.10997575150300605,"theta":-0.01880901803607214,"vega":0.012913426853707416,"rho":-0.009887177640119397,"breakevenPct":3.807615230460928},{"delta":0.75,"premium":4.573333333333335,"strike":17.28888888888889,"iv":1.131044444444445,"gamma":0.07964666666666664,"theta":-0.02171333333333334,"vega":0.01180888888888889,"rho":-0.011525607116879322,"breakevenPct":3.7429556733114717},{"delta":0.8,"premium":3.634236453201972,"strike":16.588669950738918,"iv":0.8248987684729066,"gamma":0.09148472906403939,"theta":-0.013223399014778325,"vega":0.010393596059113299,"rho":-0.011310462399121113,"breakevenPct":1.9346442275780082},{"delta":0.85,"premium":7.899434514284798,"strike":20.856604299318853,"iv":1.3179419519346396,"gamma":0.04774298222084376,"theta":-0.01745388739476767,"vega":0.008662423154506663,"rho":-0.01520336710247023,"breakevenPct":1.9139304690836045}]},"raw":{"call":[{"delta":0.1,"premium":0.08082799807770114,"strike":15.941720019222988,"iv":0.48262672084348296,"gamma":0.09723381737944274,"theta":-0.0055566550071018276,"vega":0.006473543426313114,"rho":0.0009363331045201442,"breakevenPct":21.291052364123303},{"delta":0.15,"premium":0.13161773716094502,"strike":15.43382262839055,"iv":0.475858879078882,"gamma":0.1293078490778947,"theta":-0.007181757585551442,"vega":0.008468037900722028,"rho":0.0014044162236412862,"breakevenPct":17.830737059435986},{"delta":0.2,"premium":0.2334062736339189,"strike":15.46725018907135,"iv":0.5890008060711207,"gamma":0.142848291604801,"theta":-0.011123609071650725,"vega":0.010384689301321557,"rho":0.0018410359558940633,"breakevenPct":18.85432598565685},{"delta":0.25,"premium":0.8612863691597794,"strike":22.77427261680441,"iv":2.006997416517466,"gamma":0.04261711449195195,"theta":-0.041294244721882,"vega":0.011802565471195606,"rho":0.0019155982062522097,"breakevenPct":78.92171828890379},{"delta":0.3,"premium":1.075,"strike":20.802061365044217,"iv":1.9830947552792586,"gamma":0.04732663006665515,"theta":-0.04466451119282598,"vega":0.012915662963862483,"rho":0.0022679436628411757,"breakevenPct":65.6098513629388},{"delta":0.35,"premium":0.9074825656982619,"strike":17.635047986328402,"iv":1.4028821407529164,"gamma":0.09455789970877668,"theta":-0.032771985909026295,"vega":0.013629005884369437,"rho":0.002904666216542903,"breakevenPct":40.36737738097399},{"delta":0.4,"premium":0.7106304512500492,"strike":14.855959311765403,"iv":0.8207857028684233,"gamma":0.14711302225558354,"theta":-0.020408082308853277,"vega":0.014294903526288828,"rho":0.0035625273070854107,"breakevenPct":17.839438024341028},{"delta":0.45,"premium":0.6649309551208284,"strike":13.800920598388952,"iv":0.5938403912543152,"gamma":0.18249125431530497,"theta":-0.015445339470655926,"vega":0.0145,"rho":0.0041082999816013524,"breakevenPct":9.506824780543381},{"delta":0.5,"premium":0.6865074798619102,"strike":13.513233601841197,"iv":0.5249681242807824,"gamma":0.21022428078250865,"theta":-0.01377675489067894,"vega":0.0145,"rho":0.004604183592336684,"breakevenPct":7.492362465579909},{"delta":0.55,"premium":0.7080840046029919,"strike":13.22554660529344,"iv":0.4560958573072496,"gamma":0.23795730724971234,"theta":-0.012108170310701955,"vega":0.0145,"rho":0.005100067203072016,"breakevenPct":5.477900150616437},{"delta":0.6,"premium":0.7943696572355295,"strike":12.919571411900835,"iv":0.4133082615633286,"gamma":0.2528326456215688,"theta":-0.010805970137255374,"vega":0.014253096632907136,"rho":0.005549787581735677,"breakevenPct":3.8148453378982863},{"delta":0.65,"premium":1.1155254777703882,"strike":12.547216837367666,"iv":0.46519836139355353,"gamma":0.221039338314017,"theta":-0.010833609661585808,"vega":0.01311002548895869,"rho":0.005831952525472534,"breakevenPct":3.4272696074038818},{"delta":0.7,"premium":1.4366812983052462,"strike":12.174862262834496,"iv":0.5170884612237783,"gamma":0.18924603100646534,"theta":-0.010861249185916242,"vega":0.011966954345010248,"rho":0.0061141174692093915,"breakevenPct":3.0396938769094777},{"delta":0.75,"premium":1.7578371188401047,"strike":11.802507688301327,"iv":0.5689785610540031,"gamma":0.15745272369891355,"theta":-0.010888888710246677,"vega":0.010823883201061804,"rho":0.00639628241294625,"breakevenPct":2.6521181464150727},{"delta":0.8,"premium":2.0789929393749635,"strike":11.430153113768158,"iv":0.620868660884228,"gamma":0.1256594163913618,"theta":-0.01091652823457711,"vega":0.00968081205711336,"rho":0.006678447356683108,"breakevenPct":2.264542415920668},{"delta":0.85,"premium":2.4001487599098215,"strike":11.05779853923499,"iv":0.6727587607144528,"gamma":0.0938661090838101,"theta":-0.010944167758907544,"vega":0.008537740913164917,"rho":0.0069606123004199655,"breakevenPct":1.8769666854262645}],"put":[{"delta":0.2,"premium":2.45,"strike":9.349175429121571,"iv":3.4150399436024195,"gamma":0.022224590020260126,"theta":-0.060527495635905704,"vega":0.010382889730975849,"rho":-0.004051020251218893,"breakevenPct":47.77308532080567},{"delta":0.25,"premium":1.3446436824631773,"strike":10.803895503663144,"iv":1.8026283022945815,"gamma":0.05184242525909914,"theta":-0.03587954882181271,"vega":0.011798681864606777,"rho":-0.0037126991470196936,"breakevenPct":28.393248893262935},{"delta":0.3,"premium":1.0394756340501003,"strike":11.71048731899799,"iv":1.2268114580876337,"gamma":0.07774338390337107,"theta":-0.02656363594708611,"vega":0.012877972215318147,"rho":-0.004007586729927313,"breakevenPct":19.220199205542098},{"delta":0.35,"premium":1.1224060764978099,"strike":12.324686921659367,"iv":1.0773859299775426,"gamma":0.09232856677948724,"theta":-0.024702213249448605,"vega":0.013656682098951805,"rho":-0.004604876131078845,"breakevenPct":15.198479597565814},{"delta":0.4,"premium":1.2736285801308802,"strike":12.8287619337696,"iv":1.0125875759400718,"gamma":0.10255257759753615,"theta":-0.02419831474862104,"vega":0.014287949402346081,"rho":-0.005254208513568602,"breakevenPct":12.527378095089169},{"delta":0.45,"premium":1.580409472493421,"strike":13.352288927577133,"iv":1.02373425267257,"gamma":0.10344496992946818,"theta":-0.025003985702390902,"vega":0.014607238363994492,"rho":-0.006019395281011485,"breakevenPct":10.886605184831861},{"delta":0.5,"premium":1.9672220981166322,"strike":13.885823583609149,"iv":1.0739531549192174,"gamma":0.0995364279776822,"theta":-0.02648340439893876,"vega":0.01476602060123132,"rho":-0.006844186852215691,"breakevenPct":9.775916082569912},{"delta":0.55,"premium":2.0949142857142857,"strike":14.224571428571428,"iv":1.0088173142857142,"gamma":0.10519011428571429,"theta":-0.024329714285714284,"vega":0.014440685714285714,"rho":-0.007471624284924064,"breakevenPct":8.178219963231326},{"delta":0.6,"premium":2.1520571428571427,"strike":14.510285714285715,"iv":0.9122744571428572,"gamma":0.11344725714285714,"theta":-0.021186857142857146,"vega":0.013983542857142858,"rho":-0.008045329165930008,"breakevenPct":6.447929058072898},{"delta":0.65,"premium":2.2092,"strike":14.796,"iv":0.8157315999999999,"gamma":0.12170439999999999,"theta":-0.018043999999999998,"vega":0.0135264,"rho":-0.008619034046935953,"breakevenPct":4.717638152914464},{"delta":0.7,"premium":3.1527054108216412,"strike":15.859719438877754,"iv":0.9138721442885768,"gamma":0.10997575150300605,"theta":-0.01880901803607214,"vega":0.012913426853707416,"rho":-0.009887177640119397,"breakevenPct":3.807615230460928},{"delta":0.75,"premium":4.573333333333335,"strike":17.28888888888889,"iv":1.131044444444445,"gamma":0.07964666666666664,"theta":-0.02171333333333334,"vega":0.01180888888888889,"rho":-0.011525607116879322,"breakevenPct":3.7429556733114717},{"delta":0.8,"premium":3.634236453201972,"strike":16.588669950738918,"iv":0.8248987684729066,"gamma":0.09148472906403939,"theta":-0.013223399014778325,"vega":0.010393596059113299,"rho":-0.011310462399121113,"breakevenPct":1.9346442275780082},{"delta":0.85,"premium":7.899434514284798,"strike":20.856604299318853,"iv":1.3179419519346396,"gamma":0.04774298222084376,"theta":-0.01745388739476767,"vega":0.008662423154506663,"rho":-0.01520336710247023,"breakevenPct":1.9139304690836045}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}