{"symbol":"ZGN","url":"https://intraalpha.com/companies/ZGN","capturedAt":"2026-10-23T02:01:35.606Z","state":"partial","quote":{"symbol":"ZGN","last_price":13.85,"prev_close":12.92,"regular_close":13.85,"change":0.93,"change_pct":7.1981,"regular_change":0.93,"regular_change_pct":7.1981,"extended_change":0,"extended_change_pct":0,"bid":9.9,"ask":16.58,"bid_size":2000,"ask_size":100,"volume":2527487,"vwap":13.724,"open":13.17,"high":13.9,"low":12.97,"close":13.85,"trade_count":27397,"last_trade_at":"2026-10-22T23:00:00.002612035Z","last_quote_at":"2026-10-23T00:00:00.064126791Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:35.125621113-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:48.132Z","bars":[{"c":13.43,"h":13.55,"l":13.425,"n":135,"o":13.46,"t":"2026-10-16T13:30:00Z","v":15151,"vw":13.477048},{"c":13.45,"h":13.45,"l":13.41,"n":38,"o":13.44,"t":"2026-10-16T13:35:00Z","v":2854,"vw":13.439948},{"c":13.47,"h":13.48,"l":13.44,"n":109,"o":13.456,"t":"2026-10-16T13:40:00Z","v":10750,"vw":13.453314},{"c":13.475,"h":13.48,"l":13.45,"n":41,"o":13.475,"t":"2026-10-16T13:45:00Z","v":12920,"vw":13.459915},{"c":13.41,"h":13.46,"l":13.41,"n":110,"o":13.46,"t":"2026-10-16T13:50:00Z","v":2593,"vw":13.437143},{"c":13.32,"h":13.43,"l":13.32,"n":93,"o":13.42,"t":"2026-10-16T13:55:00Z","v":5282,"vw":13.36046},{"c":13.16,"h":13.32,"l":13.135,"n":166,"o":13.31,"t":"2026-10-16T14:00:00Z","v":9750,"vw":13.220434},{"c":13.1,"h":13.17,"l":13.085,"n":239,"o":13.15,"t":"2026-10-16T14:05:00Z","v":15627,"vw":13.135094},{"c":13.1,"h":13.145,"l":13.09,"n":382,"o":13.09,"t":"2026-10-16T14:10:00Z","v":21009,"vw":13.109349},{"c":13.08,"h":13.12,"l":13.075,"n":196,"o":13.09,"t":"2026-10-16T14:15:00Z","v":11657,"vw":13.093535},{"c":13.0781,"h":13.09,"l":13.07,"n":211,"o":13.07,"t":"2026-10-16T14:20:00Z","v":12315,"vw":13.076505},{"c":13.05,"h":13.07,"l":13.03,"n":252,"o":13.06,"t":"2026-10-16T14:25:00Z","v":16041,"vw":13.047564},{"c":13.08,"h":13.08,"l":13.03,"n":154,"o":13.04,"t":"2026-10-16T14:30:00Z","v":9429,"vw":13.052918},{"c":13.07,"h":13.09,"l":13.05,"n":268,"o":13.08,"t":"2026-10-16T14:35:00Z","v":15549,"vw":13.07251},{"c":12.99,"h":13.06,"l":12.99,"n":210,"o":13.06,"t":"2026-10-16T14:40:00Z","v":12542,"vw":13.030291},{"c":12.99,"h":13.01,"l":12.97,"n":289,"o":13,"t":"2026-10-16T14:45:00Z","v":19599,"vw":12.989268},{"c":13.06,"h":13.09,"l":12.995,"n":284,"o":12.995,"t":"2026-10-16T14:50:00Z","v":29899,"vw":13.023573},{"c":13.08,"h":13.1,"l":13.06,"n":166,"o":13.06,"t":"2026-10-16T14:55:00Z","v":11646,"vw":13.078122},{"c":13.04,"h":13.08,"l":13.04,"n":170,"o":13.08,"t":"2026-10-16T15:00:00Z","v":9964,"vw":13.050959},{"c":13.04,"h":13.06,"l":13.04,"n":136,"o":13.04,"t":"2026-10-16T15:05:00Z","v":9947,"vw":13.048799},{"c":13.09,"h":13.09,"l":13.06,"n":241,"o":13.06,"t":"2026-10-16T15:10:00Z","v":20231,"vw":13.075503},{"c":13.05,"h":13.08,"l":13.05,"n":104,"o":13.08,"t":"2026-10-16T15:15:00Z","v":6105,"vw":13.061272},{"c":13.03,"h":13.05,"l":13.03,"n":216,"o":13.045,"t":"2026-10-16T15:20:00Z","v":13914,"vw":13.033603},{"c":13.03,"h":13.03,"l":13.03,"n":127,"o":13.03,"t":"2026-10-16T15:25:00Z","v":4282,"vw":13.03},{"c":12.98,"h":13.04,"l":12.98,"n":331,"o":13.03,"t":"2026-10-16T15:30:00Z","v":25612,"vw":13.016327},{"c":13.01,"h":13.03,"l":12.98,"n":208,"o":12.98,"t":"2026-10-16T15:35:00Z","v":18988,"vw":13.007724},{"c":13.03,"h":13.03,"l":13.01,"n":75,"o":13.02,"t":"2026-10-16T15:40:00Z","v":5332,"vw":13.015707},{"c":13.06,"h":13.06,"l":13.02,"n":130,"o":13.04,"t":"2026-10-16T15:45:00Z","v":8438,"vw":13.037846},{"c":13.05,"h":13.06,"l":13.03,"n":123,"o":13.06,"t":"2026-10-16T15:50:00Z","v":7206,"vw":13.04744},{"c":13.03,"h":13.045,"l":13.03,"n":108,"o":13.04,"t":"2026-10-16T15:55:00Z","v":8630,"vw":13.036154},{"c":13.04,"h":13.04,"l":13.03,"n":56,"o":13.03,"t":"2026-10-16T16:00:00Z","v":2401,"vw":13.030708},{"c":13.05,"h":13.05,"l":13.04,"n":41,"o":13.04,"t":"2026-10-16T16:05:00Z","v":1646,"vw":13.046547},{"c":13.05,"h":13.06,"l":13.05,"n":54,"o":13.05,"t":"2026-10-16T16:10:00Z","v":2487,"vw":13.050724},{"c":13.05,"h":13.06,"l":13.04,"n":102,"o":13.06,"t":"2026-10-16T16:15:00Z","v":5164,"vw":13.050524},{"c":13.045,"h":13.06,"l":13.045,"n":59,"o":13.06,"t":"2026-10-16T16:20:00Z","v":3565,"vw":13.049471},{"c":13.04,"h":13.045,"l":13.04,"n":43,"o":13.045,"t":"2026-10-16T16:25:00Z","v":3344,"vw":13.043397},{"c":13.04,"h":13.04,"l":13.03,"n":77,"o":13.03,"t":"2026-10-16T16:30:00Z","v":4351,"vw":13.031739},{"c":13.035,"h":13.035,"l":13.025,"n":69,"o":13.03,"t":"2026-10-16T16:35:00Z","v":3164,"vw":13.029662},{"c":13.07,"h":13.07,"l":13.035,"n":75,"o":13.035,"t":"2026-10-16T16:40:00Z","v":3493,"vw":13.056815},{"c":13.045,"h":13.085,"l":13.045,"n":102,"o":13.08,"t":"2026-10-16T16:45:00Z","v":5717,"vw":13.066095},{"c":13.04,"h":13.04,"l":13.035,"n":35,"o":13.04,"t":"2026-10-16T16:50:00Z","v":2431,"vw":13.039464},{"c":13.04,"h":13.045,"l":13.035,"n":51,"o":13.045,"t":"2026-10-16T16:55:00Z","v":2379,"vw":13.04},{"c":13.025,"h":13.03,"l":13.01,"n":107,"o":13.03,"t":"2026-10-16T17:00:00Z","v":6345,"vw":13.017153},{"c":12.98,"h":13.03,"l":12.955,"n":367,"o":13.03,"t":"2026-10-16T17:05:00Z","v":21599,"vw":12.989546},{"c":13.01,"h":13.02,"l":12.99,"n":96,"o":12.99,"t":"2026-10-16T17:10:00Z","v":5150,"vw":13.009072},{"c":13.02,"h":13.02,"l":13.01,"n":66,"o":13.01,"t":"2026-10-16T17:15:00Z","v":3636,"vw":13.013419},{"c":13.02,"h":13.02,"l":13.01,"n":75,"o":13.02,"t":"2026-10-16T17:20:00Z","v":3074,"vw":13.011634},{"c":13.01,"h":13.02,"l":13.01,"n":47,"o":13.02,"t":"2026-10-16T17:25:00Z","v":1810,"vw":13.0116},{"c":12.99,"h":13.015,"l":12.982,"n":141,"o":13.015,"t":"2026-10-16T17:30:00Z","v":7881,"vw":12.995847},{"c":12.97,"h":12.99,"l":12.97,"n":85,"o":12.99,"t":"2026-10-16T17:35:00Z","v":4269,"vw":12.980063},{"c":12.99,"h":13,"l":12.965,"n":252,"o":12.97,"t":"2026-10-16T17:40:00Z","v":13245,"vw":12.986056},{"c":13.01,"h":13.02,"l":12.99,"n":289,"o":12.99,"t":"2026-10-16T17:45:00Z","v":21727,"vw":13.003527},{"c":13.005,"h":13.02,"l":13.005,"n":91,"o":13.02,"t":"2026-10-16T17:50:00Z","v":4531,"vw":13.011672},{"c":12.98,"h":13.005,"l":12.97,"n":196,"o":13.005,"t":"2026-10-16T17:55:00Z","v":18080,"vw":12.993319},{"c":12.93,"h":12.97,"l":12.925,"n":116,"o":12.97,"t":"2026-10-16T18:00:00Z","v":6676,"vw":12.946861},{"c":12.96,"h":12.96,"l":12.94,"n":141,"o":12.94,"t":"2026-10-16T18:05:00Z","v":5268,"vw":12.952834},{"c":12.96,"h":12.97,"l":12.96,"n":76,"o":12.96,"t":"2026-10-16T18:10:00Z","v":2608,"vw":12.960706},{"c":12.965,"h":12.97,"l":12.955,"n":105,"o":12.97,"t":"2026-10-16T18:15:00Z","v":5005,"vw":12.962021},{"c":12.97,"h":12.97,"l":12.955,"n":113,"o":12.96,"t":"2026-10-16T18:20:00Z","v":6272,"vw":12.966544},{"c":12.95,"h":12.96,"l":12.945,"n":97,"o":12.96,"t":"2026-10-16T18:25:00Z","v":4350,"vw":12.95378},{"c":12.97,"h":12.98,"l":12.95,"n":96,"o":12.95,"t":"2026-10-16T18:30:00Z","v":4146,"vw":12.965647},{"c":12.985,"h":12.985,"l":12.96,"n":124,"o":12.97,"t":"2026-10-16T18:35:00Z","v":5171,"vw":12.967911},{"c":12.96,"h":12.98,"l":12.95,"n":107,"o":12.98,"t":"2026-10-16T18:40:00Z","v":4341,"vw":12.964331},{"c":12.96,"h":12.97,"l":12.96,"n":73,"o":12.97,"t":"2026-10-16T18:45:00Z","v":1769,"vw":12.961429},{"c":12.97,"h":12.97,"l":12.97,"n":32,"o":12.97,"t":"2026-10-16T18:50:00Z","v":1374,"vw":12.97},{"c":12.97,"h":12.97,"l":12.96,"n":155,"o":12.96,"t":"2026-10-16T18:55:00Z","v":6921,"vw":12.961938},{"c":12.975,"h":12.98,"l":12.97,"n":68,"o":12.97,"t":"2026-10-16T19:00:00Z","v":3097,"vw":12.972281},{"c":12.94,"h":12.995,"l":12.93,"n":219,"o":12.98,"t":"2026-10-16T19:05:00Z","v":11291,"vw":12.969005},{"c":12.96,"h":12.965,"l":12.95,"n":114,"o":12.95,"t":"2026-10-16T19:10:00Z","v":4475,"vw":12.959239},{"c":12.96,"h":12.96,"l":12.96,"n":68,"o":12.96,"t":"2026-10-16T19:15:00Z","v":4234,"vw":12.96},{"c":12.9,"h":12.96,"l":12.9,"n":607,"o":12.96,"t":"2026-10-16T19:20:00Z","v":60842,"vw":12.913058},{"c":12.92,"h":12.93,"l":12.91,"n":143,"o":12.91,"t":"2026-10-16T19:25:00Z","v":8278,"vw":12.917634},{"c":12.93,"h":12.93,"l":12.93,"n":164,"o":12.93,"t":"2026-10-16T19:30:00Z","v":12263,"vw":12.93},{"c":12.93,"h":12.945,"l":12.925,"n":203,"o":12.94,"t":"2026-10-16T19:35:00Z","v":12734,"vw":12.935085},{"c":12.93,"h":12.94,"l":12.92,"n":274,"o":12.93,"t":"2026-10-16T19:40:00Z","v":16140,"vw":12.932183},{"c":12.93,"h":12.96,"l":12.925,"n":412,"o":12.93,"t":"2026-10-16T19:45:00Z","v":25753,"vw":12.942448},{"c":12.91,"h":12.95,"l":12.91,"n":412,"o":12.93,"t":"2026-10-16T19:50:00Z","v":25411,"vw":12.931197},{"c":12.9,"h":12.955,"l":12.895,"n":2078,"o":12.91,"t":"2026-10-16T19:55:00Z","v":187438,"vw":12.921714},{"c":12.91,"h":12.91,"l":12.91,"n":8,"o":12.91,"t":"2026-10-16T20:00:00Z","v":142066,"vw":12.91},{"c":12.69,"h":12.89,"l":12.6428,"n":120,"o":12.89,"t":"2026-10-19T13:30:00Z","v":8181,"vw":12.788098},{"c":12.795,"h":12.82,"l":12.68,"n":84,"o":12.68,"t":"2026-10-19T13:35:00Z","v":4844,"vw":12.755419},{"c":12.795,"h":12.82,"l":12.77,"n":106,"o":12.77,"t":"2026-10-19T13:40:00Z","v":4973,"vw":12.794144},{"c":12.836,"h":12.836,"l":12.77,"n":87,"o":12.78,"t":"2026-10-19T13:45:00Z","v":7719,"vw":12.802449},{"c":12.795,"h":12.835,"l":12.795,"n":39,"o":12.835,"t":"2026-10-19T13:50:00Z","v":2259,"vw":12.813049},{"c":12.82,"h":12.825,"l":12.8,"n":69,"o":12.8,"t":"2026-10-19T13:55:00Z","v":4192,"vw":12.817706},{"c":12.855,"h":12.88,"l":12.835,"n":67,"o":12.84,"t":"2026-10-19T14:00:00Z","v":9546,"vw":12.855901},{"c":12.85,"h":12.89,"l":12.85,"n":60,"o":12.87,"t":"2026-10-19T14:05:00Z","v":3084,"vw":12.874569},{"c":12.82,"h":12.845,"l":12.82,"n":78,"o":12.83,"t":"2026-10-19T14:10:00Z","v":4384,"vw":12.832014},{"c":12.83,"h":12.87,"l":12.83,"n":85,"o":12.84,"t":"2026-10-19T14:15:00Z","v":4072,"vw":12.844461},{"c":12.81,"h":12.83,"l":12.81,"n":63,"o":12.81,"t":"2026-10-19T14:20:00Z","v":3361,"vw":12.815865},{"c":12.8,"h":12.82,"l":12.78,"n":128,"o":12.82,"t":"2026-10-19T14:25:00Z","v":10906,"vw":12.801365},{"c":12.8,"h":12.8,"l":12.8,"n":48,"o":12.8,"t":"2026-10-19T14:30:00Z","v":1523,"vw":12.8},{"c":12.82,"h":12.83,"l":12.8,"n":163,"o":12.8,"t":"2026-10-19T14:35:00Z","v":11291,"vw":12.812234},{"c":12.81,"h":12.83,"l":12.81,"n":126,"o":12.82,"t":"2026-10-19T14:40:00Z","v":5764,"vw":12.824884},{"c":12.83,"h":12.835,"l":12.81,"n":159,"o":12.81,"t":"2026-10-19T14:45:00Z","v":7649,"vw":12.825697},{"c":12.81,"h":12.82,"l":12.81,"n":56,"o":12.82,"t":"2026-10-19T14:50:00Z","v":3327,"vw":12.815761},{"c":12.825,"h":12.83,"l":12.8,"n":136,"o":12.81,"t":"2026-10-19T14:55:00Z","v":8661,"vw":12.819152},{"c":12.85,"h":12.85,"l":12.82,"n":125,"o":12.825,"t":"2026-10-19T15:00:00Z","v":6369,"vw":12.838065},{"c":12.84,"h":12.85,"l":12.84,"n":60,"o":12.85,"t":"2026-10-19T15:05:00Z","v":1777,"vw":12.841876},{"c":12.87,"h":12.88,"l":12.84,"n":145,"o":12.84,"t":"2026-10-19T15:10:00Z","v":8728,"vw":12.855684},{"c":12.87,"h":12.87,"l":12.87,"n":35,"o":12.87,"t":"2026-10-19T15:15:00Z","v":1241,"vw":12.87},{"c":12.875,"h":12.89,"l":12.86,"n":174,"o":12.87,"t":"2026-10-19T15:20:00Z","v":14020,"vw":12.882446},{"c":12.87,"h":12.88,"l":12.87,"n":35,"o":12.87,"t":"2026-10-19T15:25:00Z","v":1541,"vw":12.871209},{"c":12.9,"h":12.905,"l":12.86,"n":127,"o":12.87,"t":"2026-10-19T15:30:00Z","v":7218,"vw":12.877042},{"c":12.875,"h":12.89,"l":12.875,"n":88,"o":12.89,"t":"2026-10-19T15:35:00Z","v":3563,"vw":12.885495},{"c":12.885,"h":12.89,"l":12.875,"n":91,"o":12.875,"t":"2026-10-19T15:40:00Z","v":3243,"vw":12.88},{"c":12.87,"h":12.885,"l":12.87,"n":154,"o":12.885,"t":"2026-10-19T15:45:00Z","v":4609,"vw":12.878014},{"c":12.875,"h":12.885,"l":12.87,"n":164,"o":12.875,"t":"2026-10-19T15:50:00Z","v":8111,"vw":12.880283},{"c":12.86,"h":12.87,"l":12.86,"n":49,"o":12.87,"t":"2026-10-19T15:55:00Z","v":1373,"vw":12.865},{"c":12.84,"h":12.87,"l":12.82,"n":169,"o":12.86,"t":"2026-10-19T16:00:00Z","v":10501,"vw":12.837922},{"c":12.82,"h":12.84,"l":12.81,"n":123,"o":12.83,"t":"2026-10-19T16:05:00Z","v":15670,"vw":12.83081},{"c":12.82,"h":12.82,"l":12.81,"n":46,"o":12.81,"t":"2026-10-19T16:10:00Z","v":2958,"vw":12.816773},{"c":12.81,"h":12.81,"l":12.8,"n":60,"o":12.81,"t":"2026-10-19T16:15:00Z","v":2402,"vw":12.804911},{"c":12.825,"h":12.825,"l":12.8,"n":128,"o":12.8,"t":"2026-10-19T16:20:00Z","v":8235,"vw":12.814221},{"c":12.815,"h":12.825,"l":12.815,"n":75,"o":12.825,"t":"2026-10-19T16:25:00Z","v":2632,"vw":12.819808},{"c":12.82,"h":12.83,"l":12.805,"n":115,"o":12.815,"t":"2026-10-19T16:30:00Z","v":5890,"vw":12.813172},{"c":12.81,"h":12.82,"l":12.81,"n":74,"o":12.81,"t":"2026-10-19T16:35:00Z","v":3859,"vw":12.814062},{"c":12.8,"h":12.81,"l":12.8,"n":62,"o":12.81,"t":"2026-10-19T16:40:00Z","v":7916,"vw":12.800826},{"c":12.8,"h":12.81,"l":12.8,"n":74,"o":12.81,"t":"2026-10-19T16:45:00Z","v":7100,"vw":12.800769},{"c":12.77,"h":12.81,"l":12.77,"n":159,"o":12.81,"t":"2026-10-19T16:50:00Z","v":6183,"vw":12.79198},{"c":12.78,"h":12.78,"l":12.77,"n":69,"o":12.78,"t":"2026-10-19T16:55:00Z","v":2740,"vw":12.774992},{"c":12.765,"h":12.79,"l":12.765,"n":148,"o":12.78,"t":"2026-10-19T17:00:00Z","v":7638,"vw":12.775901},{"c":12.76,"h":12.765,"l":12.755,"n":84,"o":12.765,"t":"2026-10-19T17:05:00Z","v":4902,"vw":12.761245},{"c":12.775,"h":12.775,"l":12.76,"n":101,"o":12.76,"t":"2026-10-19T17:10:00Z","v":3679,"vw":12.770252},{"c":12.765,"h":12.77,"l":12.76,"n":94,"o":12.77,"t":"2026-10-19T17:15:00Z","v":6145,"vw":12.766491},{"c":12.77,"h":12.77,"l":12.76,"n":56,"o":12.76,"t":"2026-10-19T17:20:00Z","v":2599,"vw":12.767794},{"c":12.78,"h":12.79,"l":12.78,"n":119,"o":12.78,"t":"2026-10-19T17:25:00Z","v":3592,"vw":12.784329},{"c":12.78,"h":12.805,"l":12.78,"n":174,"o":12.78,"t":"2026-10-19T17:30:00Z","v":9529,"vw":12.790351},{"c":12.78,"h":12.78,"l":12.78,"n":41,"o":12.78,"t":"2026-10-19T17:35:00Z","v":1083,"vw":12.78},{"c":12.8,"h":12.82,"l":12.77,"n":191,"o":12.77,"t":"2026-10-19T17:40:00Z","v":10481,"vw":12.799158},{"c":12.79,"h":12.8,"l":12.785,"n":113,"o":12.79,"t":"2026-10-19T17:45:00Z","v":4900,"vw":12.790154},{"c":12.785,"h":12.79,"l":12.78,"n":107,"o":12.79,"t":"2026-10-19T17:50:00Z","v":2510,"vw":12.78493},{"c":12.78,"h":12.79,"l":12.78,"n":113,"o":12.78,"t":"2026-10-19T17:55:00Z","v":3092,"vw":12.784721},{"c":12.8,"h":12.8,"l":12.78,"n":235,"o":12.785,"t":"2026-10-19T18:00:00Z","v":13156,"vw":12.790209},{"c":12.79,"h":12.8,"l":12.775,"n":187,"o":12.8,"t":"2026-10-19T18:05:00Z","v":9863,"vw":12.782838},{"c":12.78,"h":12.79,"l":12.78,"n":123,"o":12.785,"t":"2026-10-19T18:10:00Z","v":4873,"vw":12.785894},{"c":12.78,"h":12.78,"l":12.77,"n":74,"o":12.78,"t":"2026-10-19T18:15:00Z","v":2872,"vw":12.778606},{"c":12.77,"h":12.78,"l":12.76,"n":164,"o":12.77,"t":"2026-10-19T18:20:00Z","v":6281,"vw":12.770317},{"c":12.76,"h":12.77,"l":12.75,"n":168,"o":12.76,"t":"2026-10-19T18:25:00Z","v":10656,"vw":12.765882},{"c":12.75,"h":12.77,"l":12.75,"n":112,"o":12.76,"t":"2026-10-19T18:30:00Z","v":5160,"vw":12.75939},{"c":12.77,"h":12.77,"l":12.75,"n":142,"o":12.76,"t":"2026-10-19T18:35:00Z","v":7145,"vw":12.758533},{"c":12.75,"h":12.765,"l":12.75,"n":140,"o":12.765,"t":"2026-10-19T18:40:00Z","v":6157,"vw":12.759278},{"c":12.75,"h":12.77,"l":12.75,"n":108,"o":12.76,"t":"2026-10-19T18:45:00Z","v":4093,"vw":12.757614},{"c":12.75,"h":12.755,"l":12.74,"n":229,"o":12.755,"t":"2026-10-19T18:50:00Z","v":9048,"vw":12.749114},{"c":12.755,"h":12.755,"l":12.745,"n":109,"o":12.75,"t":"2026-10-19T18:55:00Z","v":3492,"vw":12.75263},{"c":12.765,"h":12.77,"l":12.755,"n":193,"o":12.755,"t":"2026-10-19T19:00:00Z","v":11612,"vw":12.761603},{"c":12.77,"h":12.78,"l":12.765,"n":127,"o":12.765,"t":"2026-10-19T19:05:00Z","v":5887,"vw":12.769798},{"c":12.775,"h":12.78,"l":12.765,"n":104,"o":12.77,"t":"2026-10-19T19:10:00Z","v":5453,"vw":12.770418},{"c":12.785,"h":12.785,"l":12.77,"n":156,"o":12.775,"t":"2026-10-19T19:15:00Z","v":9357,"vw":12.779462},{"c":12.79,"h":12.79,"l":12.78,"n":170,"o":12.785,"t":"2026-10-19T19:20:00Z","v":8178,"vw":12.789296},{"c":12.795,"h":12.795,"l":12.78,"n":164,"o":12.79,"t":"2026-10-19T19:25:00Z","v":9670,"vw":12.790318},{"c":12.815,"h":12.82,"l":12.79,"n":145,"o":12.795,"t":"2026-10-19T19:30:00Z","v":10817,"vw":12.801542},{"c":12.83,"h":12.835,"l":12.81,"n":235,"o":12.81,"t":"2026-10-19T19:35:00Z","v":17885,"vw":12.821875},{"c":12.83,"h":12.85,"l":12.83,"n":389,"o":12.835,"t":"2026-10-19T19:40:00Z","v":25369,"vw":12.838665},{"c":12.81,"h":12.82,"l":12.8,"n":256,"o":12.82,"t":"2026-10-19T19:45:00Z","v":12418,"vw":12.810818},{"c":12.76,"h":12.81,"l":12.76,"n":314,"o":12.81,"t":"2026-10-19T19:50:00Z","v":23531,"vw":12.779227},{"c":12.74,"h":12.78,"l":12.74,"n":1214,"o":12.765,"t":"2026-10-19T19:55:00Z","v":106063,"vw":12.76346},{"c":12.75,"h":12.75,"l":12.75,"n":11,"o":12.75,"t":"2026-10-19T20:00:00Z","v":175072,"vw":12.75},{"c":12.73,"h":12.73,"l":12.7,"n":6,"o":12.7,"t":"2026-10-20T09:50:00Z","v":204,"vw":12.715},{"c":12.945,"h":12.945,"l":12.81,"n":36,"o":12.81,"t":"2026-10-20T13:30:00Z","v":4001,"vw":12.862003},{"c":12.84,"h":12.925,"l":12.83,"n":74,"o":12.83,"t":"2026-10-20T13:35:00Z","v":5423,"vw":12.860535},{"c":12.791,"h":12.906,"l":12.75,"n":167,"o":12.84,"t":"2026-10-20T13:40:00Z","v":5568,"vw":12.823665},{"c":12.786,"h":12.81,"l":12.78,"n":58,"o":12.81,"t":"2026-10-20T13:45:00Z","v":3007,"vw":12.79712},{"c":12.77,"h":12.77,"l":12.73,"n":67,"o":12.76,"t":"2026-10-20T13:50:00Z","v":3873,"vw":12.7585},{"c":12.795,"h":12.8,"l":12.74,"n":77,"o":12.76,"t":"2026-10-20T13:55:00Z","v":5941,"vw":12.775768},{"c":12.755,"h":12.795,"l":12.75,"n":101,"o":12.78,"t":"2026-10-20T14:00:00Z","v":7164,"vw":12.779762},{"c":12.78,"h":12.8,"l":12.74,"n":131,"o":12.75,"t":"2026-10-20T14:05:00Z","v":9321,"vw":12.772797},{"c":12.78,"h":12.81,"l":12.77,"n":143,"o":12.77,"t":"2026-10-20T14:10:00Z","v":16753,"vw":12.785823},{"c":12.81,"h":12.81,"l":12.76,"n":95,"o":12.775,"t":"2026-10-20T14:15:00Z","v":5789,"vw":12.78247},{"c":12.86,"h":12.87,"l":12.81,"n":55,"o":12.81,"t":"2026-10-20T14:20:00Z","v":2981,"vw":12.835},{"c":12.86,"h":12.86,"l":12.85,"n":36,"o":12.85,"t":"2026-10-20T14:25:00Z","v":2921,"vw":12.855746},{"c":12.88,"h":12.905,"l":12.86,"n":112,"o":12.86,"t":"2026-10-20T14:30:00Z","v":6973,"vw":12.885799},{"c":12.87,"h":12.885,"l":12.86,"n":87,"o":12.87,"t":"2026-10-20T14:35:00Z","v":11179,"vw":12.866101},{"c":12.86,"h":12.875,"l":12.85,"n":76,"o":12.85,"t":"2026-10-20T14:40:00Z","v":3940,"vw":12.865808},{"c":12.88,"h":12.88,"l":12.86,"n":111,"o":12.86,"t":"2026-10-20T14:45:00Z","v":5422,"vw":12.871447},{"c":12.92,"h":12.92,"l":12.88,"n":86,"o":12.88,"t":"2026-10-20T14:50:00Z","v":4766,"vw":12.905739},{"c":12.88,"h":12.92,"l":12.86,"n":233,"o":12.92,"t":"2026-10-20T14:55:00Z","v":12745,"vw":12.900471},{"c":12.86,"h":12.89,"l":12.85,"n":101,"o":12.875,"t":"2026-10-20T15:00:00Z","v":5844,"vw":12.874618},{"c":12.86,"h":12.86,"l":12.84,"n":41,"o":12.85,"t":"2026-10-20T15:05:00Z","v":4900,"vw":12.85671},{"c":12.82,"h":12.86,"l":12.81,"n":139,"o":12.86,"t":"2026-10-20T15:10:00Z","v":5725,"vw":12.833417},{"c":12.83,"h":12.845,"l":12.825,"n":75,"o":12.825,"t":"2026-10-20T15:15:00Z","v":4390,"vw":12.836538},{"c":12.81,"h":12.835,"l":12.8,"n":121,"o":12.83,"t":"2026-10-20T15:20:00Z","v":5094,"vw":12.815806},{"c":12.8,"h":12.81,"l":12.79,"n":74,"o":12.8,"t":"2026-10-20T15:25:00Z","v":2688,"vw":12.800667},{"c":12.78,"h":12.79,"l":12.78,"n":94,"o":12.79,"t":"2026-10-20T15:30:00Z","v":3744,"vw":12.787673},{"c":12.79,"h":12.79,"l":12.78,"n":52,"o":12.79,"t":"2026-10-20T15:35:00Z","v":2645,"vw":12.788636},{"c":12.81,"h":12.81,"l":12.8,"n":80,"o":12.8,"t":"2026-10-20T15:40:00Z","v":4700,"vw":12.803498},{"c":12.76,"h":12.81,"l":12.76,"n":213,"o":12.81,"t":"2026-10-20T15:45:00Z","v":12111,"vw":12.78878},{"c":12.75,"h":12.77,"l":12.74,"n":104,"o":12.77,"t":"2026-10-20T15:50:00Z","v":4783,"vw":12.759892},{"c":12.76,"h":12.79,"l":12.76,"n":93,"o":12.76,"t":"2026-10-20T15:55:00Z","v":11732,"vw":12.776487},{"c":12.74,"h":12.76,"l":12.74,"n":52,"o":12.76,"t":"2026-10-20T16:00:00Z","v":3012,"vw":12.748469},{"c":12.74,"h":12.756,"l":12.74,"n":65,"o":12.75,"t":"2026-10-20T16:05:00Z","v":3441,"vw":12.747827},{"c":12.73,"h":12.74,"l":12.72,"n":72,"o":12.74,"t":"2026-10-20T16:10:00Z","v":4020,"vw":12.734331},{"c":12.71,"h":12.73,"l":12.71,"n":85,"o":12.72,"t":"2026-10-20T16:15:00Z","v":4008,"vw":12.720833},{"c":12.71,"h":12.721,"l":12.71,"n":58,"o":12.72,"t":"2026-10-20T16:20:00Z","v":3397,"vw":12.715963},{"c":12.76,"h":12.76,"l":12.71,"n":109,"o":12.72,"t":"2026-10-20T16:25:00Z","v":8817,"vw":12.735129},{"c":12.725,"h":12.75,"l":12.72,"n":161,"o":12.75,"t":"2026-10-20T16:30:00Z","v":12285,"vw":12.729603},{"c":12.77,"h":12.77,"l":12.725,"n":86,"o":12.725,"t":"2026-10-20T16:35:00Z","v":6346,"vw":12.746877},{"c":12.785,"h":12.79,"l":12.77,"n":178,"o":12.77,"t":"2026-10-20T16:40:00Z","v":22327,"vw":12.771127},{"c":12.78,"h":12.796,"l":12.78,"n":117,"o":12.785,"t":"2026-10-20T16:45:00Z","v":18210,"vw":12.789921},{"c":12.77,"h":12.79,"l":12.76,"n":121,"o":12.79,"t":"2026-10-20T16:50:00Z","v":6122,"vw":12.780049},{"c":12.76,"h":12.77,"l":12.76,"n":64,"o":12.76,"t":"2026-10-20T16:55:00Z","v":2999,"vw":12.764643},{"c":12.76,"h":12.765,"l":12.74,"n":69,"o":12.76,"t":"2026-10-20T17:00:00Z","v":3267,"vw":12.755},{"c":12.76,"h":12.76,"l":12.75,"n":67,"o":12.76,"t":"2026-10-20T17:05:00Z","v":3072,"vw":12.756849},{"c":12.76,"h":12.765,"l":12.74,"n":171,"o":12.755,"t":"2026-10-20T17:10:00Z","v":8099,"vw":12.752545},{"c":12.76,"h":12.76,"l":12.76,"n":45,"o":12.76,"t":"2026-10-20T17:15:00Z","v":2490,"vw":12.76},{"c":12.76,"h":12.77,"l":12.75,"n":42,"o":12.76,"t":"2026-10-20T17:20:00Z","v":2376,"vw":12.758597},{"c":12.76,"h":12.76,"l":12.75,"n":52,"o":12.76,"t":"2026-10-20T17:25:00Z","v":3978,"vw":12.753768},{"c":12.745,"h":12.76,"l":12.74,"n":124,"o":12.755,"t":"2026-10-20T17:30:00Z","v":6292,"vw":12.754432},{"c":12.725,"h":12.745,"l":12.725,"n":146,"o":12.745,"t":"2026-10-20T17:35:00Z","v":7390,"vw":12.734583},{"c":12.74,"h":12.74,"l":12.72,"n":134,"o":12.72,"t":"2026-10-20T17:40:00Z","v":7884,"vw":12.731572},{"c":12.735,"h":12.745,"l":12.735,"n":82,"o":12.745,"t":"2026-10-20T17:45:00Z","v":2645,"vw":12.741108},{"c":12.735,"h":12.74,"l":12.735,"n":67,"o":12.735,"t":"2026-10-20T17:50:00Z","v":2661,"vw":12.735352},{"c":12.73,"h":12.735,"l":12.73,"n":87,"o":12.735,"t":"2026-10-20T17:55:00Z","v":2855,"vw":12.734056},{"c":12.72,"h":12.745,"l":12.72,"n":185,"o":12.735,"t":"2026-10-20T18:00:00Z","v":10293,"vw":12.734371},{"c":12.74,"h":12.745,"l":12.72,"n":118,"o":12.72,"t":"2026-10-20T18:05:00Z","v":8467,"vw":12.725306},{"c":12.755,"h":12.755,"l":12.74,"n":145,"o":12.74,"t":"2026-10-20T18:10:00Z","v":11438,"vw":12.747897},{"c":12.745,"h":12.755,"l":12.745,"n":88,"o":12.755,"t":"2026-10-20T18:15:00Z","v":3226,"vw":12.747143},{"c":12.73,"h":12.745,"l":12.73,"n":126,"o":12.745,"t":"2026-10-20T18:20:00Z","v":5287,"vw":12.732742},{"c":12.73,"h":12.73,"l":12.72,"n":33,"o":12.73,"t":"2026-10-20T18:25:00Z","v":2525,"vw":12.727756},{"c":12.73,"h":12.73,"l":12.72,"n":62,"o":12.73,"t":"2026-10-20T18:30:00Z","v":2660,"vw":12.72875},{"c":12.73,"h":12.7389,"l":12.73,"n":71,"o":12.73,"t":"2026-10-20T18:35:00Z","v":4496,"vw":12.734077},{"c":12.73,"h":12.75,"l":12.73,"n":176,"o":12.735,"t":"2026-10-20T18:40:00Z","v":10412,"vw":12.737415},{"c":12.76,"h":12.765,"l":12.73,"n":77,"o":12.73,"t":"2026-10-20T18:45:00Z","v":4323,"vw":12.753696},{"c":12.76,"h":12.76,"l":12.76,"n":55,"o":12.76,"t":"2026-10-20T18:50:00Z","v":3301,"vw":12.76},{"c":12.76,"h":12.76,"l":12.76,"n":73,"o":12.76,"t":"2026-10-20T18:55:00Z","v":3478,"vw":12.76},{"c":12.75,"h":12.76,"l":12.75,"n":51,"o":12.76,"t":"2026-10-20T19:00:00Z","v":3302,"vw":12.757394},{"c":12.78,"h":12.79,"l":12.75,"n":157,"o":12.76,"t":"2026-10-20T19:05:00Z","v":11851,"vw":12.770629},{"c":12.775,"h":12.78,"l":12.77,"n":75,"o":12.78,"t":"2026-10-20T19:10:00Z","v":5464,"vw":12.775625},{"c":12.775,"h":12.775,"l":12.77,"n":85,"o":12.775,"t":"2026-10-20T19:15:00Z","v":5769,"vw":12.774866},{"c":12.755,"h":12.775,"l":12.755,"n":196,"o":12.77,"t":"2026-10-20T19:20:00Z","v":11882,"vw":12.761909},{"c":12.76,"h":12.765,"l":12.755,"n":125,"o":12.755,"t":"2026-10-20T19:25:00Z","v":7665,"vw":12.759691},{"c":12.755,"h":12.77,"l":12.755,"n":131,"o":12.76,"t":"2026-10-20T19:30:00Z","v":10318,"vw":12.765013},{"c":12.77,"h":12.77,"l":12.75,"n":181,"o":12.755,"t":"2026-10-20T19:35:00Z","v":15689,"vw":12.761381},{"c":12.785,"h":12.79,"l":12.76,"n":195,"o":12.77,"t":"2026-10-20T19:40:00Z","v":18581,"vw":12.774346},{"c":12.78,"h":12.79,"l":12.77,"n":183,"o":12.785,"t":"2026-10-20T19:45:00Z","v":13036,"vw":12.781564},{"c":12.77,"h":12.78,"l":12.75,"n":515,"o":12.78,"t":"2026-10-20T19:50:00Z","v":54199,"vw":12.767082},{"c":12.76,"h":12.79,"l":12.755,"n":792,"o":12.78,"t":"2026-10-20T19:55:00Z","v":80653,"vw":12.775674},{"c":12.77,"h":12.77,"l":12.77,"n":11,"o":12.77,"t":"2026-10-20T20:00:00Z","v":92652,"vw":12.77},{"c":12.7,"h":12.82,"l":12.7,"n":37,"o":12.82,"t":"2026-10-21T13:30:00Z","v":6130,"vw":12.806961},{"c":12.63,"h":12.7,"l":12.63,"n":36,"o":12.7,"t":"2026-10-21T13:35:00Z","v":2361,"vw":12.650455},{"c":12.67,"h":12.71,"l":12.63,"n":75,"o":12.65,"t":"2026-10-21T13:40:00Z","v":4252,"vw":12.67353},{"c":12.72,"h":12.75,"l":12.69,"n":148,"o":12.695,"t":"2026-10-21T13:45:00Z","v":8572,"vw":12.718932},{"c":12.715,"h":12.72,"l":12.7,"n":58,"o":12.72,"t":"2026-10-21T13:50:00Z","v":6292,"vw":12.715277},{"c":12.7,"h":12.72,"l":12.68,"n":84,"o":12.72,"t":"2026-10-21T13:55:00Z","v":4680,"vw":12.694718},{"c":12.67,"h":12.7,"l":12.67,"n":105,"o":12.7,"t":"2026-10-21T14:00:00Z","v":4292,"vw":12.680408},{"c":12.66,"h":12.68,"l":12.65,"n":130,"o":12.67,"t":"2026-10-21T14:05:00Z","v":10040,"vw":12.665274},{"c":12.72,"h":12.73,"l":12.67,"n":119,"o":12.67,"t":"2026-10-21T14:10:00Z","v":10390,"vw":12.708539},{"c":12.76,"h":12.79,"l":12.72,"n":222,"o":12.72,"t":"2026-10-21T14:15:00Z","v":17495,"vw":12.740575},{"c":12.78,"h":12.78,"l":12.77,"n":46,"o":12.77,"t":"2026-10-21T14:20:00Z","v":2780,"vw":12.77358},{"c":12.76,"h":12.78,"l":12.76,"n":67,"o":12.77,"t":"2026-10-21T14:25:00Z","v":4219,"vw":12.774472},{"c":12.79,"h":12.81,"l":12.76,"n":141,"o":12.77,"t":"2026-10-21T14:30:00Z","v":13099,"vw":12.774867},{"c":12.8,"h":12.81,"l":12.8,"n":65,"o":12.8,"t":"2026-10-21T14:35:00Z","v":4364,"vw":12.804302},{"c":12.8,"h":12.805,"l":12.79,"n":47,"o":12.805,"t":"2026-10-21T14:40:00Z","v":2179,"vw":12.8},{"c":12.77,"h":12.8,"l":12.77,"n":89,"o":12.79,"t":"2026-10-21T14:45:00Z","v":5258,"vw":12.788024},{"c":12.78,"h":12.79,"l":12.775,"n":69,"o":12.775,"t":"2026-10-21T14:50:00Z","v":4266,"vw":12.785765},{"c":12.79,"h":12.79,"l":12.76,"n":144,"o":12.77,"t":"2026-10-21T14:55:00Z","v":9577,"vw":12.777021},{"c":12.77,"h":12.785,"l":12.77,"n":97,"o":12.785,"t":"2026-10-21T15:00:00Z","v":4281,"vw":12.777},{"c":12.775,"h":12.775,"l":12.77,"n":55,"o":12.77,"t":"2026-10-21T15:05:00Z","v":3589,"vw":12.774782},{"c":12.76,"h":12.775,"l":12.76,"n":72,"o":12.775,"t":"2026-10-21T15:10:00Z","v":3704,"vw":12.769546},{"c":12.8,"h":12.8,"l":12.77,"n":104,"o":12.77,"t":"2026-10-21T15:15:00Z","v":9282,"vw":12.776612},{"c":12.81,"h":12.81,"l":12.8,"n":65,"o":12.8,"t":"2026-10-21T15:20:00Z","v":4402,"vw":12.806555},{"c":12.85,"h":12.85,"l":12.81,"n":126,"o":12.82,"t":"2026-10-21T15:25:00Z","v":8108,"vw":12.82688},{"c":12.91,"h":12.91,"l":12.85,"n":193,"o":12.86,"t":"2026-10-21T15:30:00Z","v":12588,"vw":12.887837},{"c":12.9,"h":12.94,"l":12.9,"n":195,"o":12.91,"t":"2026-10-21T15:35:00Z","v":20725,"vw":12.928596},{"c":12.9,"h":12.915,"l":12.9,"n":36,"o":12.915,"t":"2026-10-21T15:40:00Z","v":2264,"vw":12.904286},{"c":12.91,"h":12.93,"l":12.9,"n":121,"o":12.9,"t":"2026-10-21T15:45:00Z","v":16345,"vw":12.924433},{"c":12.91,"h":12.91,"l":12.91,"n":47,"o":12.91,"t":"2026-10-21T15:50:00Z","v":2489,"vw":12.91},{"c":12.92,"h":12.925,"l":12.91,"n":265,"o":12.91,"t":"2026-10-21T15:55:00Z","v":16613,"vw":12.919872},{"c":12.91,"h":12.92,"l":12.88,"n":184,"o":12.92,"t":"2026-10-21T16:00:00Z","v":11019,"vw":12.894424},{"c":12.92,"h":12.92,"l":12.92,"n":23,"o":12.92,"t":"2026-10-21T16:05:00Z","v":1603,"vw":12.92},{"c":12.98,"h":12.98,"l":12.93,"n":294,"o":12.93,"t":"2026-10-21T16:10:00Z","v":28733,"vw":12.96064},{"c":12.97,"h":12.975,"l":12.955,"n":159,"o":12.975,"t":"2026-10-21T16:15:00Z","v":10484,"vw":12.962965},{"c":12.975,"h":12.98,"l":12.96,"n":89,"o":12.965,"t":"2026-10-21T16:20:00Z","v":6406,"vw":12.970822},{"c":12.97,"h":12.975,"l":12.965,"n":105,"o":12.975,"t":"2026-10-21T16:25:00Z","v":7762,"vw":12.970946},{"c":12.97,"h":12.995,"l":12.97,"n":198,"o":12.98,"t":"2026-10-21T16:30:00Z","v":15021,"vw":12.978797},{"c":13.035,"h":13.045,"l":12.9621,"n":220,"o":12.97,"t":"2026-10-21T16:35:00Z","v":18416,"vw":13.006167},{"c":13.04,"h":13.04,"l":13,"n":249,"o":13.035,"t":"2026-10-21T16:40:00Z","v":22302,"vw":13.019866},{"c":13.015,"h":13.03,"l":13,"n":143,"o":13.03,"t":"2026-10-21T16:45:00Z","v":14769,"vw":13.016512},{"c":13.01,"h":13.02,"l":13.01,"n":101,"o":13.01,"t":"2026-10-21T16:50:00Z","v":7806,"vw":13.012261},{"c":13.01,"h":13.01,"l":13.01,"n":63,"o":13.01,"t":"2026-10-21T16:55:00Z","v":2361,"vw":13.01},{"c":13.02,"h":13.02,"l":13.01,"n":60,"o":13.01,"t":"2026-10-21T17:00:00Z","v":3781,"vw":13.019605},{"c":13.0203,"h":13.0203,"l":13.015,"n":158,"o":13.02,"t":"2026-10-21T17:05:00Z","v":7360,"vw":13.018225},{"c":13.04,"h":13.045,"l":13.02,"n":344,"o":13.025,"t":"2026-10-21T17:10:00Z","v":22361,"vw":13.036222},{"c":13.03,"h":13.03,"l":13.03,"n":25,"o":13.03,"t":"2026-10-21T17:15:00Z","v":1490,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":50,"o":13.03,"t":"2026-10-21T17:20:00Z","v":1694,"vw":13.03},{"c":13.025,"h":13.03,"l":13.02,"n":98,"o":13.03,"t":"2026-10-21T17:25:00Z","v":6801,"vw":13.024015},{"c":13.03,"h":13.035,"l":13.025,"n":167,"o":13.025,"t":"2026-10-21T17:30:00Z","v":9026,"vw":13.030879},{"c":13.03,"h":13.03,"l":13.0223,"n":61,"o":13.03,"t":"2026-10-21T17:35:00Z","v":3242,"vw":13.028848},{"c":13.03,"h":13.03,"l":13.02,"n":79,"o":13.03,"t":"2026-10-21T17:40:00Z","v":4417,"vw":13.028504},{"c":13.03,"h":13.0376,"l":13.03,"n":80,"o":13.03,"t":"2026-10-21T17:45:00Z","v":3533,"vw":13.030412},{"c":13.05,"h":13.06,"l":13.03,"n":345,"o":13.03,"t":"2026-10-21T17:50:00Z","v":25159,"vw":13.04949},{"c":13.05,"h":13.06,"l":13.04,"n":87,"o":13.05,"t":"2026-10-21T17:55:00Z","v":7030,"vw":13.053442},{"c":13.0518,"h":13.055,"l":13.04,"n":114,"o":13.05,"t":"2026-10-21T18:00:00Z","v":8316,"vw":13.04719},{"c":13.05,"h":13.06,"l":13.05,"n":94,"o":13.05,"t":"2026-10-21T18:05:00Z","v":8521,"vw":13.058449},{"c":13.07,"h":13.08,"l":13.06,"n":92,"o":13.06,"t":"2026-10-21T18:10:00Z","v":8437,"vw":13.071296},{"c":13.06,"h":13.07,"l":13.055,"n":110,"o":13.07,"t":"2026-10-21T18:15:00Z","v":7573,"vw":13.061689},{"c":13.055,"h":13.065,"l":13.055,"n":110,"o":13.06,"t":"2026-10-21T18:20:00Z","v":7274,"vw":13.061265},{"c":13.07,"h":13.07,"l":13.055,"n":114,"o":13.055,"t":"2026-10-21T18:25:00Z","v":8078,"vw":13.059272},{"c":13.08,"h":13.085,"l":13.08,"n":78,"o":13.08,"t":"2026-10-21T18:30:00Z","v":6369,"vw":13.081731},{"c":13.09,"h":13.115,"l":13.08,"n":190,"o":13.08,"t":"2026-10-21T18:35:00Z","v":66903,"vw":13.084381},{"c":13.1,"h":13.1087,"l":13.09,"n":155,"o":13.105,"t":"2026-10-21T18:40:00Z","v":13227,"vw":13.098894},{"c":13.07,"h":13.1,"l":13.065,"n":316,"o":13.1,"t":"2026-10-21T18:45:00Z","v":18163,"vw":13.077299},{"c":13.04,"h":13.07,"l":13.04,"n":240,"o":13.07,"t":"2026-10-21T18:50:00Z","v":16868,"vw":13.055158},{"c":12.96,"h":13.04,"l":12.96,"n":245,"o":13.04,"t":"2026-10-21T18:55:00Z","v":17619,"vw":13.003056},{"c":12.925,"h":12.96,"l":12.91,"n":211,"o":12.96,"t":"2026-10-21T19:00:00Z","v":32745,"vw":12.95014},{"c":12.84,"h":12.925,"l":12.84,"n":324,"o":12.925,"t":"2026-10-21T19:05:00Z","v":27236,"vw":12.874364},{"c":12.88,"h":12.88,"l":12.83,"n":149,"o":12.84,"t":"2026-10-21T19:10:00Z","v":10771,"vw":12.853136},{"c":12.88,"h":12.89,"l":12.88,"n":89,"o":12.88,"t":"2026-10-21T19:15:00Z","v":6827,"vw":12.880909},{"c":12.875,"h":12.91,"l":12.855,"n":343,"o":12.88,"t":"2026-10-21T19:20:00Z","v":34568,"vw":12.889038},{"c":12.9,"h":12.9,"l":12.88,"n":175,"o":12.88,"t":"2026-10-21T19:25:00Z","v":17188,"vw":12.894198},{"c":12.9,"h":12.91,"l":12.89,"n":258,"o":12.9,"t":"2026-10-21T19:30:00Z","v":27971,"vw":12.899696},{"c":12.895,"h":12.91,"l":12.89,"n":184,"o":12.91,"t":"2026-10-21T19:35:00Z","v":23478,"vw":12.897775},{"c":12.89,"h":12.9,"l":12.885,"n":171,"o":12.895,"t":"2026-10-21T19:40:00Z","v":14587,"vw":12.891502},{"c":12.92,"h":12.93,"l":12.89,"n":491,"o":12.9,"t":"2026-10-21T19:45:00Z","v":47149,"vw":12.90395},{"c":12.93,"h":12.94,"l":12.92,"n":298,"o":12.93,"t":"2026-10-21T19:50:00Z","v":31559,"vw":12.927086},{"c":12.93,"h":12.945,"l":12.89,"n":1536,"o":12.935,"t":"2026-10-21T19:55:00Z","v":181891,"vw":12.913514},{"c":12.92,"h":12.92,"l":12.92,"n":11,"o":12.92,"t":"2026-10-21T20:00:00Z","v":202286,"vw":12.92},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-22T12:40:00Z","v":50000,"vw":13.1},{"c":13.375,"h":13.525,"l":12.97,"n":518,"o":13.17,"t":"2026-10-22T13:30:00Z","v":65589,"vw":13.283035},{"c":13.365,"h":13.41,"l":13.32,"n":169,"o":13.375,"t":"2026-10-22T13:35:00Z","v":11846,"vw":13.367415},{"c":13.54,"h":13.54,"l":13.37,"n":451,"o":13.39,"t":"2026-10-22T13:40:00Z","v":46359,"vw":13.460465},{"c":13.71,"h":13.76,"l":13.52,"n":464,"o":13.54,"t":"2026-10-22T13:45:00Z","v":58946,"vw":13.673639},{"c":13.755,"h":13.78,"l":13.69,"n":360,"o":13.745,"t":"2026-10-22T13:50:00Z","v":22226,"vw":13.737483},{"c":13.715,"h":13.7664,"l":13.71,"n":150,"o":13.7664,"t":"2026-10-22T13:55:00Z","v":7543,"vw":13.731294},{"c":13.765,"h":13.79,"l":13.685,"n":415,"o":13.715,"t":"2026-10-22T14:00:00Z","v":34865,"vw":13.728206},{"c":13.83,"h":13.8475,"l":13.75,"n":361,"o":13.765,"t":"2026-10-22T14:05:00Z","v":22868,"vw":13.789399},{"c":13.895,"h":13.895,"l":13.83,"n":349,"o":13.83,"t":"2026-10-22T14:10:00Z","v":35763,"vw":13.854449},{"c":13.81,"h":13.9,"l":13.8,"n":614,"o":13.895,"t":"2026-10-22T14:15:00Z","v":54767,"vw":13.859897},{"c":13.68,"h":13.81,"l":13.68,"n":455,"o":13.8,"t":"2026-10-22T14:20:00Z","v":27859,"vw":13.772862},{"c":13.675,"h":13.7,"l":13.64,"n":270,"o":13.69,"t":"2026-10-22T14:25:00Z","v":17864,"vw":13.669652},{"c":13.65,"h":13.705,"l":13.645,"n":304,"o":13.69,"t":"2026-10-22T14:30:00Z","v":17813,"vw":13.659198},{"c":13.69,"h":13.7,"l":13.63,"n":249,"o":13.65,"t":"2026-10-22T14:35:00Z","v":16303,"vw":13.659735},{"c":13.75,"h":13.75,"l":13.69,"n":237,"o":13.7,"t":"2026-10-22T14:40:00Z","v":19038,"vw":13.705374},{"c":13.69,"h":13.76,"l":13.67,"n":441,"o":13.76,"t":"2026-10-22T14:45:00Z","v":23650,"vw":13.709931},{"c":13.75,"h":13.75,"l":13.69,"n":253,"o":13.69,"t":"2026-10-22T14:50:00Z","v":19132,"vw":13.70717},{"c":13.735,"h":13.765,"l":13.72,"n":177,"o":13.76,"t":"2026-10-22T14:55:00Z","v":11462,"vw":13.742087},{"c":13.69,"h":13.76,"l":13.67,"n":419,"o":13.735,"t":"2026-10-22T15:00:00Z","v":37767,"vw":13.727042},{"c":13.69,"h":13.72,"l":13.685,"n":286,"o":13.69,"t":"2026-10-22T15:05:00Z","v":16187,"vw":13.703726},{"c":13.7,"h":13.71,"l":13.68,"n":180,"o":13.68,"t":"2026-10-22T15:10:00Z","v":15716,"vw":13.694083},{"c":13.74,"h":13.74,"l":13.69,"n":227,"o":13.69,"t":"2026-10-22T15:15:00Z","v":12825,"vw":13.721363},{"c":13.735,"h":13.75,"l":13.71,"n":400,"o":13.74,"t":"2026-10-22T15:20:00Z","v":34868,"vw":13.734774},{"c":13.71,"h":13.745,"l":13.71,"n":207,"o":13.735,"t":"2026-10-22T15:25:00Z","v":14428,"vw":13.733596},{"c":13.715,"h":13.715,"l":13.69,"n":236,"o":13.715,"t":"2026-10-22T15:30:00Z","v":14809,"vw":13.704249},{"c":13.705,"h":13.715,"l":13.685,"n":285,"o":13.715,"t":"2026-10-22T15:35:00Z","v":20337,"vw":13.69961},{"c":13.76,"h":13.78,"l":13.695,"n":355,"o":13.705,"t":"2026-10-22T15:40:00Z","v":61204,"vw":13.720559},{"c":13.78,"h":13.78,"l":13.75,"n":236,"o":13.76,"t":"2026-10-22T15:45:00Z","v":18395,"vw":13.77102},{"c":13.77,"h":13.81,"l":13.77,"n":437,"o":13.79,"t":"2026-10-22T15:50:00Z","v":37629,"vw":13.794836},{"c":13.79,"h":13.82,"l":13.79,"n":225,"o":13.79,"t":"2026-10-22T15:55:00Z","v":14464,"vw":13.801464},{"c":13.795,"h":13.805,"l":13.77,"n":221,"o":13.79,"t":"2026-10-22T16:00:00Z","v":17631,"vw":13.785485},{"c":13.805,"h":13.805,"l":13.79,"n":150,"o":13.79,"t":"2026-10-22T16:05:00Z","v":8481,"vw":13.797512},{"c":13.845,"h":13.85,"l":13.805,"n":174,"o":13.805,"t":"2026-10-22T16:10:00Z","v":12625,"vw":13.82489},{"c":13.89,"h":13.89,"l":13.85,"n":264,"o":13.85,"t":"2026-10-22T16:15:00Z","v":21119,"vw":13.870321},{"c":13.88,"h":13.9,"l":13.875,"n":286,"o":13.89,"t":"2026-10-22T16:20:00Z","v":22860,"vw":13.887008},{"c":13.86,"h":13.89,"l":13.85,"n":190,"o":13.89,"t":"2026-10-22T16:25:00Z","v":14273,"vw":13.872187},{"c":13.85,"h":13.86,"l":13.83,"n":261,"o":13.86,"t":"2026-10-22T16:30:00Z","v":17156,"vw":13.852308},{"c":13.82,"h":13.85,"l":13.82,"n":248,"o":13.85,"t":"2026-10-22T16:35:00Z","v":14497,"vw":13.835403},{"c":13.81,"h":13.82,"l":13.81,"n":160,"o":13.81,"t":"2026-10-22T16:40:00Z","v":10091,"vw":13.814152},{"c":13.79,"h":13.82,"l":13.79,"n":209,"o":13.81,"t":"2026-10-22T16:45:00Z","v":16853,"vw":13.796752},{"c":13.83,"h":13.835,"l":13.8,"n":225,"o":13.8,"t":"2026-10-22T16:50:00Z","v":14644,"vw":13.822887},{"c":13.85,"h":13.88,"l":13.84,"n":374,"o":13.84,"t":"2026-10-22T16:55:00Z","v":31349,"vw":13.851444},{"c":13.8,"h":13.86,"l":13.79,"n":314,"o":13.86,"t":"2026-10-22T17:00:00Z","v":17548,"vw":13.831319},{"c":13.78,"h":13.82,"l":13.77,"n":246,"o":13.815,"t":"2026-10-22T17:05:00Z","v":17270,"vw":13.795734},{"c":13.8,"h":13.81,"l":13.78,"n":96,"o":13.78,"t":"2026-10-22T17:10:00Z","v":9300,"vw":13.797638},{"c":13.795,"h":13.81,"l":13.76,"n":263,"o":13.81,"t":"2026-10-22T17:15:00Z","v":15756,"vw":13.789698},{"c":13.76,"h":13.8,"l":13.76,"n":253,"o":13.795,"t":"2026-10-22T17:20:00Z","v":15532,"vw":13.786794},{"c":13.785,"h":13.79,"l":13.76,"n":367,"o":13.76,"t":"2026-10-22T17:25:00Z","v":24427,"vw":13.774702},{"c":13.775,"h":13.785,"l":13.77,"n":132,"o":13.785,"t":"2026-10-22T17:30:00Z","v":6438,"vw":13.778505},{"c":13.755,"h":13.775,"l":13.75,"n":195,"o":13.775,"t":"2026-10-22T17:35:00Z","v":8961,"vw":13.763977},{"c":13.73,"h":13.775,"l":13.73,"n":414,"o":13.7595,"t":"2026-10-22T17:40:00Z","v":39684,"vw":13.753748},{"c":13.705,"h":13.73,"l":13.7,"n":151,"o":13.73,"t":"2026-10-22T17:45:00Z","v":8948,"vw":13.711175},{"c":13.685,"h":13.71,"l":13.68,"n":188,"o":13.705,"t":"2026-10-22T17:50:00Z","v":14421,"vw":13.699198},{"c":13.71,"h":13.72,"l":13.68,"n":206,"o":13.68,"t":"2026-10-22T17:55:00Z","v":10687,"vw":13.704826},{"c":13.69,"h":13.71,"l":13.69,"n":225,"o":13.705,"t":"2026-10-22T18:00:00Z","v":10072,"vw":13.698659},{"c":13.72,"h":13.745,"l":13.68,"n":323,"o":13.69,"t":"2026-10-22T18:05:00Z","v":22049,"vw":13.714272},{"c":13.76,"h":13.76,"l":13.71,"n":162,"o":13.72,"t":"2026-10-22T18:10:00Z","v":8671,"vw":13.725296},{"c":13.76,"h":13.765,"l":13.75,"n":248,"o":13.76,"t":"2026-10-22T18:15:00Z","v":14898,"vw":13.756441},{"c":13.72,"h":13.76,"l":13.71,"n":358,"o":13.75,"t":"2026-10-22T18:20:00Z","v":32272,"vw":13.735863},{"c":13.675,"h":13.73,"l":13.66,"n":307,"o":13.72,"t":"2026-10-22T18:25:00Z","v":23775,"vw":13.694538},{"c":13.63,"h":13.68,"l":13.63,"n":279,"o":13.68,"t":"2026-10-22T18:30:00Z","v":20069,"vw":13.663558},{"c":13.66,"h":13.66,"l":13.615,"n":150,"o":13.625,"t":"2026-10-22T18:35:00Z","v":10421,"vw":13.633209},{"c":13.65,"h":13.66,"l":13.64,"n":157,"o":13.65,"t":"2026-10-22T18:40:00Z","v":8879,"vw":13.647513},{"c":13.65,"h":13.66,"l":13.64,"n":183,"o":13.65,"t":"2026-10-22T18:45:00Z","v":11993,"vw":13.650159},{"c":13.63,"h":13.655,"l":13.63,"n":224,"o":13.655,"t":"2026-10-22T18:50:00Z","v":13757,"vw":13.642978},{"c":13.615,"h":13.635,"l":13.61,"n":240,"o":13.63,"t":"2026-10-22T18:55:00Z","v":12401,"vw":13.621762},{"c":13.59,"h":13.62,"l":13.58,"n":427,"o":13.615,"t":"2026-10-22T19:00:00Z","v":27444,"vw":13.602664},{"c":13.61,"h":13.61,"l":13.51,"n":734,"o":13.59,"t":"2026-10-22T19:05:00Z","v":67929,"vw":13.554302},{"c":13.62,"h":13.625,"l":13.6,"n":314,"o":13.62,"t":"2026-10-22T19:10:00Z","v":26590,"vw":13.612158},{"c":13.55,"h":13.62,"l":13.54,"n":502,"o":13.62,"t":"2026-10-22T19:15:00Z","v":33995,"vw":13.583214},{"c":13.5811,"h":13.6,"l":13.555,"n":343,"o":13.555,"t":"2026-10-22T19:20:00Z","v":23591,"vw":13.579535},{"c":13.595,"h":13.6,"l":13.55,"n":761,"o":13.58,"t":"2026-10-22T19:25:00Z","v":62949,"vw":13.57871},{"c":13.595,"h":13.61,"l":13.57,"n":513,"o":13.595,"t":"2026-10-22T19:30:00Z","v":49650,"vw":13.593959},{"c":13.67,"h":13.685,"l":13.6,"n":604,"o":13.6,"t":"2026-10-22T19:35:00Z","v":51557,"vw":13.657361},{"c":13.685,"h":13.69,"l":13.62,"n":556,"o":13.65,"t":"2026-10-22T19:40:00Z","v":55647,"vw":13.650339},{"c":13.71,"h":13.72,"l":13.67,"n":609,"o":13.685,"t":"2026-10-22T19:45:00Z","v":54125,"vw":13.695008},{"c":13.745,"h":13.75,"l":13.702,"n":807,"o":13.705,"t":"2026-10-22T19:50:00Z","v":81420,"vw":13.735427},{"c":13.86,"h":13.86,"l":13.74,"n":3006,"o":13.75,"t":"2026-10-22T19:55:00Z","v":353860,"vw":13.806185},{"c":13.85,"h":13.85,"l":13.85,"n":9,"o":13.85,"t":"2026-10-22T20:00:00Z","v":194689,"vw":13.85}],"history":[{"c":8.15,"h":8.42,"l":8.11,"n":5815,"o":8.25,"t":"2024-10-21T04:00:00Z","v":400638,"vw":8.191835},{"c":8,"h":8.59,"l":7.95,"n":6398,"o":8.18,"t":"2024-10-22T04:00:00Z","v":697978,"vw":8.080778},{"c":8.04,"h":8.13,"l":7.85,"n":6716,"o":7.9,"t":"2024-10-23T04:00:00Z","v":1407533,"vw":8.023656},{"c":8.07,"h":8.11,"l":7.9801,"n":6005,"o":8.07,"t":"2024-10-24T04:00:00Z","v":833767,"vw":8.047371},{"c":8.03,"h":8.08,"l":7.99,"n":4932,"o":8.06,"t":"2024-10-25T04:00:00Z","v":603906,"vw":8.021006},{"c":7.94,"h":8.11,"l":7.885,"n":5680,"o":8.03,"t":"2024-10-28T04:00:00Z","v":512666,"vw":7.985689},{"c":7.89,"h":8,"l":7.75,"n":6868,"o":7.94,"t":"2024-10-29T04:00:00Z","v":887760,"vw":7.887398},{"c":7.8,"h":7.945,"l":7.75,"n":5523,"o":7.89,"t":"2024-10-30T04:00:00Z","v":466776,"vw":7.843686},{"c":7.6,"h":7.86,"l":7.54,"n":3247,"o":7.78,"t":"2024-10-31T04:00:00Z","v":355296,"vw":7.597351},{"c":7.6,"h":7.75,"l":7.545,"n":6382,"o":7.68,"t":"2024-11-01T04:00:00Z","v":664258,"vw":7.627785},{"c":7.62,"h":7.84,"l":7.61,"n":5232,"o":7.61,"t":"2024-11-04T05:00:00Z","v":436633,"vw":7.69732},{"c":7.57,"h":7.68,"l":7.55,"n":6441,"o":7.62,"t":"2024-11-05T05:00:00Z","v":752446,"vw":7.588244},{"c":7.15,"h":7.63,"l":7.13,"n":8606,"o":7.59,"t":"2024-11-06T05:00:00Z","v":1107278,"vw":7.323082},{"c":7.45,"h":7.625,"l":7.29,"n":21110,"o":7.42,"t":"2024-11-07T05:00:00Z","v":5231626,"vw":7.442153},{"c":7.47,"h":7.56,"l":7.24,"n":17326,"o":7.34,"t":"2024-11-08T05:00:00Z","v":3741579,"vw":7.425968},{"c":7.29,"h":7.48,"l":7.13,"n":7258,"o":7.48,"t":"2024-11-11T05:00:00Z","v":1139756,"vw":7.261391},{"c":7.51,"h":7.78,"l":7.33,"n":12500,"o":7.69,"t":"2024-11-12T05:00:00Z","v":1831305,"vw":7.535117},{"c":7.65,"h":7.92,"l":7.38,"n":11416,"o":7.5,"t":"2024-11-13T05:00:00Z","v":1285754,"vw":7.724494},{"c":7.45,"h":8.04,"l":7.405,"n":10316,"o":7.89,"t":"2024-11-14T05:00:00Z","v":1058805,"vw":7.604163},{"c":7.41,"h":7.53,"l":7.2,"n":7607,"o":7.45,"t":"2024-11-15T05:00:00Z","v":642031,"vw":7.387889},{"c":7.53,"h":7.55,"l":7.3,"n":5880,"o":7.38,"t":"2024-11-18T05:00:00Z","v":607875,"vw":7.476047},{"c":7.67,"h":7.8,"l":7.365,"n":7644,"o":7.39,"t":"2024-11-19T05:00:00Z","v":981356,"vw":7.608588},{"c":7.39,"h":7.7,"l":7.34,"n":6735,"o":7.59,"t":"2024-11-20T05:00:00Z","v":774661,"vw":7.463966},{"c":7.67,"h":7.69,"l":7.34,"n":7072,"o":7.38,"t":"2024-11-21T05:00:00Z","v":922668,"vw":7.598741},{"c":7.7,"h":7.875,"l":7.5,"n":9030,"o":7.53,"t":"2024-11-22T05:00:00Z","v":1439232,"vw":7.73227},{"c":7.97,"h":8.305,"l":7.85,"n":8502,"o":7.85,"t":"2024-11-25T05:00:00Z","v":1191463,"vw":8.052695},{"c":7.82,"h":7.96,"l":7.75,"n":7475,"o":7.96,"t":"2024-11-26T05:00:00Z","v":973934,"vw":7.832188},{"c":7.88,"h":8.01,"l":7.835,"n":4125,"o":7.85,"t":"2024-11-27T05:00:00Z","v":469752,"vw":7.90837},{"c":8.09,"h":8.15,"l":7.86,"n":3711,"o":7.86,"t":"2024-11-29T05:00:00Z","v":436018,"vw":8.091189},{"c":8.2,"h":8.355,"l":8.02,"n":9529,"o":8.21,"t":"2024-12-02T05:00:00Z","v":1385825,"vw":8.20375},{"c":8.42,"h":8.505,"l":8.11,"n":10077,"o":8.22,"t":"2024-12-03T05:00:00Z","v":1183946,"vw":8.364776},{"c":8.22,"h":8.53,"l":8.135,"n":6656,"o":8.37,"t":"2024-12-04T05:00:00Z","v":1207485,"vw":8.288398},{"c":8.25,"h":8.39,"l":8.12,"n":6194,"o":8.19,"t":"2024-12-05T05:00:00Z","v":1360674,"vw":8.269031},{"c":8.27,"h":8.61,"l":8.08,"n":6466,"o":8.31,"t":"2024-12-06T05:00:00Z","v":999161,"vw":8.344466},{"c":8.49,"h":8.6,"l":8.35,"n":7762,"o":8.48,"t":"2024-12-09T05:00:00Z","v":797313,"vw":8.503209},{"c":8.5,"h":8.6381,"l":8.17,"n":6467,"o":8.35,"t":"2024-12-10T05:00:00Z","v":667764,"vw":8.483469},{"c":8.55,"h":8.64,"l":8.5,"n":6897,"o":8.56,"t":"2024-12-11T05:00:00Z","v":538470,"vw":8.578023},{"c":8.64,"h":8.68,"l":8.44,"n":6565,"o":8.51,"t":"2024-12-12T05:00:00Z","v":720404,"vw":8.599076},{"c":8.78,"h":8.81,"l":8.635,"n":8087,"o":8.64,"t":"2024-12-13T05:00:00Z","v":674846,"vw":8.743223},{"c":8.87,"h":8.955,"l":8.63,"n":6233,"o":8.78,"t":"2024-12-16T05:00:00Z","v":794797,"vw":8.831801},{"c":8.67,"h":8.99,"l":8.61,"n":6801,"o":8.99,"t":"2024-12-17T05:00:00Z","v":663325,"vw":8.715705},{"c":8.27,"h":8.69,"l":8.245,"n":8402,"o":8.68,"t":"2024-12-18T05:00:00Z","v":547383,"vw":8.434812},{"c":8.28,"h":8.29,"l":8.05,"n":5681,"o":8.16,"t":"2024-12-19T05:00:00Z","v":748768,"vw":8.238584},{"c":8.79,"h":8.87,"l":8.15,"n":5925,"o":8.15,"t":"2024-12-20T05:00:00Z","v":624667,"vw":8.738263},{"c":8.51,"h":8.79,"l":8.43,"n":8982,"o":8.75,"t":"2024-12-23T05:00:00Z","v":840760,"vw":8.5819},{"c":8.63,"h":8.65,"l":8.4,"n":2160,"o":8.51,"t":"2024-12-24T05:00:00Z","v":146953,"vw":8.567191},{"c":8.39,"h":8.65,"l":8.38,"n":5066,"o":8.65,"t":"2024-12-26T05:00:00Z","v":375676,"vw":8.455056},{"c":8.35,"h":8.37,"l":8.21,"n":6301,"o":8.36,"t":"2024-12-27T05:00:00Z","v":555944,"vw":8.289742},{"c":8.25,"h":8.315,"l":8.12,"n":4816,"o":8.28,"t":"2024-12-30T05:00:00Z","v":368984,"vw":8.236384},{"c":8.26,"h":8.3,"l":8.15,"n":5123,"o":8.18,"t":"2024-12-31T05:00:00Z","v":454110,"vw":8.228232},{"c":8,"h":8.43,"l":7.945,"n":6278,"o":8.38,"t":"2025-01-02T05:00:00Z","v":501417,"vw":8.068482},{"c":7.96,"h":8.13,"l":7.935,"n":6926,"o":8.13,"t":"2025-01-03T05:00:00Z","v":2009243,"vw":7.97773},{"c":8,"h":8.1,"l":7.94,"n":7836,"o":8.08,"t":"2025-01-06T05:00:00Z","v":615734,"vw":7.98824},{"c":7.92,"h":8.13,"l":7.89,"n":4671,"o":8,"t":"2025-01-07T05:00:00Z","v":317839,"vw":7.951331},{"c":7.93,"h":8,"l":7.76,"n":6265,"o":7.84,"t":"2025-01-08T05:00:00Z","v":466562,"vw":7.873985},{"c":7.74,"h":7.95,"l":7.7,"n":6997,"o":7.81,"t":"2025-01-10T05:00:00Z","v":544131,"vw":7.769043},{"c":7.63,"h":7.72,"l":7.4,"n":8170,"o":7.69,"t":"2025-01-13T05:00:00Z","v":748199,"vw":7.574511},{"c":7.62,"h":7.705,"l":7.52,"n":4445,"o":7.54,"t":"2025-01-14T05:00:00Z","v":361918,"vw":7.622519},{"c":7.69,"h":7.91,"l":7.68,"n":2790,"o":7.81,"t":"2025-01-15T05:00:00Z","v":192845,"vw":7.737991},{"c":8.12,"h":8.25,"l":7.86,"n":13628,"o":7.86,"t":"2025-01-16T05:00:00Z","v":2223904,"vw":8.077132},{"c":8.31,"h":8.45,"l":8.14,"n":11953,"o":8.19,"t":"2025-01-17T05:00:00Z","v":1847882,"vw":8.251192},{"c":8.92,"h":8.94,"l":8.39,"n":14047,"o":8.39,"t":"2025-01-21T05:00:00Z","v":1538004,"vw":8.763815},{"c":8.54,"h":8.94,"l":8.54,"n":8449,"o":8.93,"t":"2025-01-22T05:00:00Z","v":848919,"vw":8.647573},{"c":8.89,"h":8.925,"l":8.355,"n":6853,"o":8.5,"t":"2025-01-23T05:00:00Z","v":772075,"vw":8.763479},{"c":9.03,"h":9.1,"l":8.78,"n":12557,"o":8.91,"t":"2025-01-24T05:00:00Z","v":1567151,"vw":8.94915},{"c":9.52,"h":9.525,"l":9,"n":10954,"o":9,"t":"2025-01-27T05:00:00Z","v":908226,"vw":9.377334},{"c":9.26,"h":9.68,"l":9.08,"n":10125,"o":9.56,"t":"2025-01-28T05:00:00Z","v":1048693,"vw":9.328204},{"c":9.2,"h":9.345,"l":9.08,"n":6601,"o":9.26,"t":"2025-01-29T05:00:00Z","v":574218,"vw":9.207808},{"c":9.43,"h":9.455,"l":9.25,"n":6050,"o":9.29,"t":"2025-01-30T05:00:00Z","v":598177,"vw":9.401982},{"c":9.08,"h":9.34,"l":9.035,"n":4510,"o":9.34,"t":"2025-01-31T05:00:00Z","v":403253,"vw":9.141405},{"c":8.84,"h":8.93,"l":8.75,"n":4842,"o":8.84,"t":"2025-02-03T05:00:00Z","v":548642,"vw":8.823047},{"c":9.17,"h":9.225,"l":8.67,"n":6313,"o":8.77,"t":"2025-02-04T05:00:00Z","v":718100,"vw":9.0542},{"c":8.95,"h":9.295,"l":8.93,"n":5920,"o":9.24,"t":"2025-02-05T05:00:00Z","v":626891,"vw":9.06299},{"c":8.97,"h":9.08,"l":8.92,"n":4034,"o":9.08,"t":"2025-02-06T05:00:00Z","v":337212,"vw":8.984378},{"c":8.76,"h":8.91,"l":8.68,"n":3212,"o":8.91,"t":"2025-02-07T05:00:00Z","v":264458,"vw":8.774041},{"c":8.78,"h":8.79,"l":8.59,"n":3862,"o":8.79,"t":"2025-02-10T05:00:00Z","v":288838,"vw":8.740463},{"c":8.73,"h":8.88,"l":8.59,"n":2722,"o":8.7,"t":"2025-02-11T05:00:00Z","v":191954,"vw":8.749011},{"c":9.11,"h":9.17,"l":8.57,"n":6413,"o":8.57,"t":"2025-02-12T05:00:00Z","v":495296,"vw":8.983343},{"c":9.09,"h":9.34,"l":9.03,"n":5759,"o":9.14,"t":"2025-02-13T05:00:00Z","v":495886,"vw":9.113442},{"c":8.92,"h":9.18,"l":8.885,"n":4900,"o":9.12,"t":"2025-02-14T05:00:00Z","v":822787,"vw":8.992044},{"c":8.97,"h":9.1,"l":8.82,"n":5773,"o":8.84,"t":"2025-02-18T05:00:00Z","v":913029,"vw":8.994894},{"c":8.97,"h":9.06,"l":8.695,"n":4729,"o":8.88,"t":"2025-02-19T05:00:00Z","v":521150,"vw":8.955575},{"c":8.87,"h":8.99,"l":8.8,"n":4294,"o":8.97,"t":"2025-02-20T05:00:00Z","v":424343,"vw":8.861839},{"c":8.74,"h":9.055,"l":8.72,"n":5903,"o":8.99,"t":"2025-02-21T05:00:00Z","v":781037,"vw":8.918219},{"c":8.58,"h":8.79,"l":8.57,"n":6532,"o":8.78,"t":"2025-02-24T05:00:00Z","v":791904,"vw":8.624858},{"c":8.72,"h":8.79,"l":8.61,"n":6010,"o":8.63,"t":"2025-02-25T05:00:00Z","v":619889,"vw":8.703486},{"c":8.65,"h":8.685,"l":8.53,"n":6112,"o":8.64,"t":"2025-02-26T05:00:00Z","v":946516,"vw":8.611962},{"c":8.6,"h":8.7,"l":8.32,"n":7245,"o":8.65,"t":"2025-02-27T05:00:00Z","v":1015406,"vw":8.586316},{"c":8.45,"h":8.6,"l":8.295,"n":6155,"o":8.55,"t":"2025-02-28T05:00:00Z","v":832611,"vw":8.407422},{"c":8.34,"h":8.535,"l":8.265,"n":5409,"o":8.49,"t":"2025-03-03T05:00:00Z","v":421834,"vw":8.385086},{"c":8.11,"h":8.3,"l":8.07,"n":5244,"o":8.3,"t":"2025-03-04T05:00:00Z","v":495657,"vw":8.145358},{"c":8.21,"h":8.255,"l":8.03,"n":4092,"o":8.17,"t":"2025-03-05T05:00:00Z","v":262787,"vw":8.160493},{"c":8.02,"h":8.25,"l":7.97,"n":8892,"o":8.12,"t":"2025-03-06T05:00:00Z","v":960629,"vw":8.068978},{"c":7.83,"h":7.99,"l":7.585,"n":8547,"o":7.99,"t":"2025-03-07T05:00:00Z","v":1359490,"vw":7.773817},{"c":7.55,"h":7.84,"l":7.47,"n":6062,"o":7.7,"t":"2025-03-10T04:00:00Z","v":684795,"vw":7.613881},{"c":7.4,"h":7.59,"l":7.25,"n":7100,"o":7.59,"t":"2025-03-11T04:00:00Z","v":1108594,"vw":7.372051},{"c":7.39,"h":7.58,"l":7.365,"n":6624,"o":7.47,"t":"2025-03-12T04:00:00Z","v":589071,"vw":7.407416},{"c":7.18,"h":7.455,"l":7.18,"n":8291,"o":7.38,"t":"2025-03-13T04:00:00Z","v":669940,"vw":7.273594},{"c":7.32,"h":7.45,"l":7.28,"n":11618,"o":7.36,"t":"2025-03-14T04:00:00Z","v":1460652,"vw":7.355908},{"c":7.4,"h":7.47,"l":7.265,"n":10589,"o":7.4,"t":"2025-03-17T04:00:00Z","v":1067037,"vw":7.343841},{"c":7.26,"h":7.48,"l":7.26,"n":6811,"o":7.44,"t":"2025-03-18T04:00:00Z","v":543953,"vw":7.303152},{"c":7.34,"h":7.52,"l":7.2,"n":7178,"o":7.2,"t":"2025-03-19T04:00:00Z","v":1326287,"vw":7.418085},{"c":7.33,"h":7.435,"l":7.26,"n":4721,"o":7.28,"t":"2025-03-20T04:00:00Z","v":549433,"vw":7.341842},{"c":7.23,"h":7.44,"l":7.2,"n":4252,"o":7.33,"t":"2025-03-21T04:00:00Z","v":397591,"vw":7.27222},{"c":7.31,"h":7.43,"l":7.275,"n":4552,"o":7.35,"t":"2025-03-24T04:00:00Z","v":427401,"vw":7.327224},{"c":7.18,"h":7.38,"l":7.08,"n":7941,"o":7.25,"t":"2025-03-25T04:00:00Z","v":915502,"vw":7.157123},{"c":7.08,"h":7.31,"l":7.07,"n":9058,"o":7.23,"t":"2025-03-26T04:00:00Z","v":1102851,"vw":7.136657},{"c":7.76,"h":8.1,"l":7.55,"n":14334,"o":7.95,"t":"2025-03-27T04:00:00Z","v":1937369,"vw":7.787487},{"c":7.68,"h":7.88,"l":7.422,"n":11860,"o":7.51,"t":"2025-03-28T04:00:00Z","v":1491375,"vw":7.704888},{"c":7.4,"h":7.6881,"l":7.37,"n":10758,"o":7.53,"t":"2025-03-31T04:00:00Z","v":1333736,"vw":7.512621},{"c":7.37,"h":7.51,"l":7.225,"n":6531,"o":7.34,"t":"2025-04-01T04:00:00Z","v":875728,"vw":7.391933},{"c":7.38,"h":7.48,"l":7.21,"n":6514,"o":7.3,"t":"2025-04-02T04:00:00Z","v":660709,"vw":7.395368},{"c":6.47,"h":7.19,"l":6.39,"n":11687,"o":7.13,"t":"2025-04-03T04:00:00Z","v":1190241,"vw":6.631108},{"c":6.6,"h":6.74,"l":6.13,"n":11055,"o":6.27,"t":"2025-04-04T04:00:00Z","v":1454418,"vw":6.545263},{"c":6.48,"h":6.88,"l":6.25,"n":9683,"o":6.41,"t":"2025-04-07T04:00:00Z","v":1317470,"vw":6.474273},{"c":6.18,"h":6.86,"l":6.125,"n":8784,"o":6.68,"t":"2025-04-08T04:00:00Z","v":1108293,"vw":6.471072},{"c":7.04,"h":7.15,"l":6.05,"n":13208,"o":6.05,"t":"2025-04-09T04:00:00Z","v":1664448,"vw":6.734275},{"c":6.64,"h":7.0289,"l":6.56,"n":9918,"o":6.95,"t":"2025-04-10T04:00:00Z","v":866113,"vw":6.656372},{"c":6.82,"h":6.9,"l":6.43,"n":7006,"o":6.63,"t":"2025-04-11T04:00:00Z","v":970569,"vw":6.737739},{"c":6.85,"h":6.93,"l":6.59,"n":7760,"o":6.78,"t":"2025-04-14T04:00:00Z","v":876908,"vw":6.770401},{"c":6.85,"h":6.96,"l":6.755,"n":6020,"o":6.86,"t":"2025-04-15T04:00:00Z","v":554219,"vw":6.847256},{"c":6.86,"h":6.98,"l":6.795,"n":8108,"o":6.89,"t":"2025-04-16T04:00:00Z","v":821260,"vw":6.847228},{"c":6.92,"h":7.01,"l":6.84,"n":4857,"o":6.91,"t":"2025-04-17T04:00:00Z","v":619157,"vw":6.915284},{"c":7.01,"h":7.01,"l":6.82,"n":5048,"o":6.89,"t":"2025-04-21T04:00:00Z","v":511254,"vw":6.91887},{"c":7.12,"h":7.26,"l":7.06,"n":7054,"o":7.06,"t":"2025-04-22T04:00:00Z","v":605796,"vw":7.147908},{"c":7.43,"h":7.58,"l":7.27,"n":9610,"o":7.37,"t":"2025-04-23T04:00:00Z","v":1151277,"vw":7.393187},{"c":7.69,"h":7.74,"l":7.41,"n":10795,"o":7.68,"t":"2025-04-24T04:00:00Z","v":1153300,"vw":7.628882},{"c":8.03,"h":8.04,"l":7.71,"n":12705,"o":7.75,"t":"2025-04-25T04:00:00Z","v":3046270,"vw":7.921407},{"c":7.88,"h":8.05,"l":7.735,"n":9929,"o":8.03,"t":"2025-04-28T04:00:00Z","v":1090494,"vw":7.851701},{"c":7.94,"h":8.01,"l":7.75,"n":12468,"o":7.85,"t":"2025-04-29T04:00:00Z","v":1044428,"vw":7.919427},{"c":7.95,"h":7.975,"l":7.76,"n":6160,"o":7.81,"t":"2025-04-30T04:00:00Z","v":513283,"vw":7.905482},{"c":7.85,"h":7.94,"l":7.73,"n":8248,"o":7.9,"t":"2025-05-01T04:00:00Z","v":738809,"vw":7.857507},{"c":7.94,"h":8.01,"l":7.86,"n":5719,"o":7.92,"t":"2025-05-02T04:00:00Z","v":477349,"vw":7.950456},{"c":8.11,"h":8.49,"l":7.82,"n":16100,"o":7.86,"t":"2025-05-05T04:00:00Z","v":3445804,"vw":8.306194},{"c":7.91,"h":8.005,"l":7.875,"n":7743,"o":7.97,"t":"2025-05-06T04:00:00Z","v":764625,"vw":7.936194},{"c":7.97,"h":8.01,"l":7.86,"n":6809,"o":8,"t":"2025-05-07T04:00:00Z","v":793389,"vw":7.938771},{"c":8.25,"h":8.27,"l":8.035,"n":6728,"o":8.11,"t":"2025-05-08T04:00:00Z","v":493013,"vw":8.214279},{"c":8.25,"h":8.31,"l":8.175,"n":6656,"o":8.25,"t":"2025-05-09T04:00:00Z","v":535766,"vw":8.242846},{"c":8.54,"h":8.685,"l":8.425,"n":9071,"o":8.5,"t":"2025-05-12T04:00:00Z","v":815085,"vw":8.524652},{"c":8.75,"h":8.785,"l":8.5,"n":8471,"o":8.6,"t":"2025-05-13T04:00:00Z","v":979462,"vw":8.698794},{"c":8.7,"h":8.76,"l":8.53,"n":12480,"o":8.76,"t":"2025-05-14T04:00:00Z","v":1149559,"vw":8.644676},{"c":8.72,"h":8.805,"l":8.53,"n":8307,"o":8.62,"t":"2025-05-15T04:00:00Z","v":849615,"vw":8.70132},{"c":8.65,"h":8.755,"l":8.53,"n":7604,"o":8.73,"t":"2025-05-16T04:00:00Z","v":715003,"vw":8.636289},{"c":8.58,"h":8.6,"l":8.46,"n":8897,"o":8.48,"t":"2025-05-19T04:00:00Z","v":644203,"vw":8.571815},{"c":8.59,"h":8.73,"l":8.51,"n":8703,"o":8.61,"t":"2025-05-20T04:00:00Z","v":750652,"vw":8.616762},{"c":8.5,"h":8.685,"l":8.48,"n":6117,"o":8.5,"t":"2025-05-21T04:00:00Z","v":695364,"vw":8.537537},{"c":8.48,"h":8.53,"l":8.35,"n":8646,"o":8.41,"t":"2025-05-22T04:00:00Z","v":872648,"vw":8.454214},{"c":8.41,"h":8.54,"l":8.2,"n":11608,"o":8.23,"t":"2025-05-23T04:00:00Z","v":1980492,"vw":8.464565},{"c":8.51,"h":8.67,"l":8.445,"n":12548,"o":8.64,"t":"2025-05-27T04:00:00Z","v":1258346,"vw":8.526196},{"c":8.46,"h":8.58,"l":8.365,"n":7995,"o":8.53,"t":"2025-05-28T04:00:00Z","v":803363,"vw":8.440005},{"c":8.65,"h":8.7,"l":8.47,"n":7719,"o":8.53,"t":"2025-05-29T04:00:00Z","v":849191,"vw":8.615029},{"c":8.6,"h":8.66,"l":8.54,"n":6120,"o":8.63,"t":"2025-05-30T04:00:00Z","v":947863,"vw":8.591418},{"c":8.51,"h":8.6,"l":8.4,"n":6024,"o":8.44,"t":"2025-06-02T04:00:00Z","v":776403,"vw":8.511466},{"c":8.5,"h":8.57,"l":8.47,"n":5845,"o":8.51,"t":"2025-06-03T04:00:00Z","v":385907,"vw":8.518846},{"c":8.58,"h":8.635,"l":8.48,"n":5333,"o":8.58,"t":"2025-06-04T04:00:00Z","v":512884,"vw":8.590405},{"c":8.54,"h":8.66,"l":8.52,"n":7878,"o":8.56,"t":"2025-06-05T04:00:00Z","v":642268,"vw":8.579793},{"c":8.52,"h":8.57,"l":8.425,"n":8641,"o":8.52,"t":"2025-06-06T04:00:00Z","v":589904,"vw":8.48648},{"c":8.64,"h":8.675,"l":8.49,"n":9402,"o":8.6,"t":"2025-06-09T04:00:00Z","v":709866,"vw":8.610529},{"c":8.7,"h":8.79,"l":8.64,"n":6177,"o":8.74,"t":"2025-06-10T04:00:00Z","v":552930,"vw":8.728967},{"c":8.6,"h":8.82,"l":8.59,"n":7029,"o":8.82,"t":"2025-06-11T04:00:00Z","v":452029,"vw":8.631427},{"c":8.65,"h":8.68,"l":8.42,"n":5583,"o":8.45,"t":"2025-06-12T04:00:00Z","v":667337,"vw":8.631969},{"c":8.66,"h":9.05,"l":8.45,"n":18610,"o":8.47,"t":"2025-06-13T04:00:00Z","v":3953739,"vw":8.926482},{"c":9.04,"h":9.09,"l":8.665,"n":9341,"o":8.7,"t":"2025-06-16T04:00:00Z","v":990300,"vw":8.994276},{"c":9.04,"h":9.19,"l":8.92,"n":10072,"o":8.95,"t":"2025-06-17T04:00:00Z","v":658441,"vw":9.066563},{"c":9.06,"h":9.125,"l":9,"n":9450,"o":9.08,"t":"2025-06-18T04:00:00Z","v":702090,"vw":9.064705},{"c":8.84,"h":9.09,"l":8.805,"n":9494,"o":9.09,"t":"2025-06-20T04:00:00Z","v":1094559,"vw":8.883845},{"c":8.74,"h":8.78,"l":8.485,"n":10873,"o":8.77,"t":"2025-06-23T04:00:00Z","v":912190,"vw":8.673878},{"c":8.84,"h":8.985,"l":8.7711,"n":10103,"o":8.84,"t":"2025-06-24T04:00:00Z","v":1061913,"vw":8.85617},{"c":8.81,"h":8.82,"l":8.585,"n":11047,"o":8.81,"t":"2025-06-25T04:00:00Z","v":3834997,"vw":8.632468},{"c":8.6,"h":8.775,"l":8.275,"n":22629,"o":8.7,"t":"2025-06-26T04:00:00Z","v":3544354,"vw":8.505534},{"c":8.55,"h":8.74,"l":8.485,"n":30351,"o":8.65,"t":"2025-06-27T04:00:00Z","v":13628900,"vw":8.599676},{"c":8.55,"h":8.605,"l":8.24,"n":13954,"o":8.48,"t":"2025-06-30T04:00:00Z","v":1425395,"vw":8.506813},{"c":8.75,"h":8.93,"l":8.46,"n":11743,"o":8.52,"t":"2025-07-01T04:00:00Z","v":1162664,"vw":8.76989},{"c":8.96,"h":8.98,"l":8.595,"n":10753,"o":8.73,"t":"2025-07-02T04:00:00Z","v":1115145,"vw":8.872829},{"c":9.15,"h":9.225,"l":8.97,"n":5656,"o":9,"t":"2025-07-03T04:00:00Z","v":668636,"vw":9.126189},{"c":8.99,"h":9,"l":8.88,"n":10718,"o":8.9,"t":"2025-07-07T04:00:00Z","v":937560,"vw":8.958274},{"c":9.1,"h":9.18,"l":8.87,"n":10382,"o":9,"t":"2025-07-08T04:00:00Z","v":1153988,"vw":9.079846},{"c":8.95,"h":9.1,"l":8.84,"n":13570,"o":9.1,"t":"2025-07-09T04:00:00Z","v":1865615,"vw":8.937264},{"c":9.12,"h":9.13,"l":8.915,"n":10406,"o":8.96,"t":"2025-07-10T04:00:00Z","v":1128796,"vw":9.041669},{"c":8.87,"h":9.095,"l":8.87,"n":7991,"o":9.05,"t":"2025-07-11T04:00:00Z","v":861902,"vw":8.925313},{"c":8.8,"h":8.88,"l":8.735,"n":6047,"o":8.81,"t":"2025-07-14T04:00:00Z","v":559323,"vw":8.798925},{"c":8.66,"h":8.84,"l":8.66,"n":7448,"o":8.8,"t":"2025-07-15T04:00:00Z","v":640362,"vw":8.704139},{"c":8.88,"h":8.89,"l":8.6555,"n":8652,"o":8.69,"t":"2025-07-16T04:00:00Z","v":917462,"vw":8.828779},{"c":8.96,"h":8.995,"l":8.85,"n":8382,"o":8.91,"t":"2025-07-17T04:00:00Z","v":852830,"vw":8.945512},{"c":9.02,"h":9.085,"l":8.88,"n":9602,"o":9,"t":"2025-07-18T04:00:00Z","v":917891,"vw":9.029322},{"c":8.95,"h":9.1307,"l":8.92,"n":6816,"o":9.09,"t":"2025-07-21T04:00:00Z","v":568372,"vw":8.97702},{"c":9.11,"h":9.11,"l":8.925,"n":8094,"o":8.97,"t":"2025-07-22T04:00:00Z","v":913525,"vw":9.082092},{"c":9.5,"h":9.5,"l":9.175,"n":9055,"o":9.22,"t":"2025-07-23T04:00:00Z","v":1081227,"vw":9.398371},{"c":9.19,"h":9.4,"l":9.15,"n":10563,"o":9.4,"t":"2025-07-24T04:00:00Z","v":936684,"vw":9.222616},{"c":9.16,"h":9.205,"l":9.08,"n":7953,"o":9.14,"t":"2025-07-25T04:00:00Z","v":678809,"vw":9.164557},{"c":9.05,"h":9.2,"l":9.04,"n":5858,"o":9.15,"t":"2025-07-28T04:00:00Z","v":554166,"vw":9.08861},{"c":8.74,"h":9.5,"l":8.73,"n":8428,"o":9.26,"t":"2025-07-29T04:00:00Z","v":1238044,"vw":8.931959},{"c":8.41,"h":8.655,"l":8.35,"n":12468,"o":8.47,"t":"2025-07-30T04:00:00Z","v":1142831,"vw":8.479625},{"c":8.04,"h":8.55,"l":8.015,"n":13709,"o":8.55,"t":"2025-07-31T04:00:00Z","v":1372428,"vw":8.147814},{"c":7.75,"h":8.09,"l":7.72,"n":8663,"o":8,"t":"2025-08-01T04:00:00Z","v":909944,"vw":7.829333},{"c":7.86,"h":7.97,"l":7.81,"n":9396,"o":7.85,"t":"2025-08-04T04:00:00Z","v":1335435,"vw":7.879099},{"c":7.75,"h":7.94,"l":7.605,"n":14210,"o":7.79,"t":"2025-08-05T04:00:00Z","v":1615484,"vw":7.731616},{"c":7.8,"h":7.875,"l":7.755,"n":8508,"o":7.77,"t":"2025-08-06T04:00:00Z","v":665495,"vw":7.815105},{"c":7.78,"h":7.89,"l":7.62,"n":5663,"o":7.82,"t":"2025-08-07T04:00:00Z","v":667349,"vw":7.742639},{"c":7.85,"h":7.91,"l":7.76,"n":8035,"o":7.76,"t":"2025-08-08T04:00:00Z","v":669755,"vw":7.86178},{"c":7.71,"h":7.935,"l":7.695,"n":5053,"o":7.89,"t":"2025-08-11T04:00:00Z","v":511111,"vw":7.734798},{"c":7.92,"h":7.95,"l":7.82,"n":5993,"o":7.91,"t":"2025-08-12T04:00:00Z","v":560305,"vw":7.913514},{"c":8.2,"h":8.23,"l":7.98,"n":5629,"o":7.99,"t":"2025-08-13T04:00:00Z","v":585561,"vw":8.172628},{"c":8.12,"h":8.16,"l":7.97,"n":7649,"o":8.15,"t":"2025-08-14T04:00:00Z","v":845129,"vw":8.104993},{"c":8.06,"h":8.15,"l":8.04,"n":4329,"o":8.15,"t":"2025-08-15T04:00:00Z","v":405378,"vw":8.086074},{"c":8,"h":8.145,"l":8,"n":5322,"o":8.09,"t":"2025-08-18T04:00:00Z","v":564847,"vw":8.04152},{"c":8.04,"h":8.19,"l":7.92,"n":5570,"o":8.08,"t":"2025-08-19T04:00:00Z","v":630092,"vw":8.035553},{"c":8.04,"h":8.13,"l":7.97,"n":6829,"o":8,"t":"2025-08-20T04:00:00Z","v":575847,"vw":8.046973},{"c":7.93,"h":8.035,"l":7.85,"n":5413,"o":8,"t":"2025-08-21T04:00:00Z","v":580651,"vw":7.924105},{"c":8.25,"h":8.29,"l":7.98,"n":10417,"o":7.98,"t":"2025-08-22T04:00:00Z","v":751850,"vw":8.241762},{"c":8.2,"h":8.26,"l":8.17,"n":6073,"o":8.21,"t":"2025-08-25T04:00:00Z","v":460768,"vw":8.209581},{"c":8.26,"h":8.3,"l":8.195,"n":7772,"o":8.24,"t":"2025-08-26T04:00:00Z","v":652939,"vw":8.247471},{"c":8.3,"h":8.415,"l":8.22,"n":8078,"o":8.23,"t":"2025-08-27T04:00:00Z","v":599247,"vw":8.319921},{"c":8.38,"h":8.4,"l":8.285,"n":7239,"o":8.36,"t":"2025-08-28T04:00:00Z","v":649813,"vw":8.350435},{"c":8.44,"h":8.48,"l":8.31,"n":6476,"o":8.39,"t":"2025-08-29T04:00:00Z","v":753935,"vw":8.409095},{"c":8.26,"h":8.45,"l":8.24,"n":7509,"o":8.33,"t":"2025-09-02T04:00:00Z","v":515738,"vw":8.276312},{"c":8.39,"h":8.425,"l":8.23,"n":9019,"o":8.24,"t":"2025-09-03T04:00:00Z","v":757955,"vw":8.375834},{"c":8.72,"h":8.74,"l":8.36,"n":10128,"o":8.39,"t":"2025-09-04T04:00:00Z","v":1063810,"vw":8.634092},{"c":9.02,"h":9.235,"l":8.84,"n":13821,"o":8.95,"t":"2025-09-05T04:00:00Z","v":1367260,"vw":9.022769},{"c":9.02,"h":9.25,"l":8.915,"n":12133,"o":9.12,"t":"2025-09-08T04:00:00Z","v":1030495,"vw":9.019024},{"c":9.01,"h":9.03,"l":8.795,"n":8968,"o":9.01,"t":"2025-09-09T04:00:00Z","v":784152,"vw":8.939997},{"c":8.89,"h":9.05,"l":8.84,"n":7579,"o":9.02,"t":"2025-09-10T04:00:00Z","v":629486,"vw":8.891911},{"c":8.86,"h":8.94,"l":8.81,"n":7511,"o":8.88,"t":"2025-09-11T04:00:00Z","v":505878,"vw":8.853213},{"c":8.74,"h":8.83,"l":8.7,"n":7076,"o":8.81,"t":"2025-09-12T04:00:00Z","v":573692,"vw":8.738935},{"c":9.4,"h":9.401,"l":8.925,"n":13148,"o":9.04,"t":"2025-09-15T04:00:00Z","v":1383490,"vw":9.205242},{"c":9.35,"h":9.4,"l":9.2,"n":8927,"o":9.33,"t":"2025-09-16T04:00:00Z","v":838094,"vw":9.320151},{"c":9.35,"h":9.59,"l":9.295,"n":10924,"o":9.38,"t":"2025-09-17T04:00:00Z","v":1533503,"vw":9.439697},{"c":9.68,"h":9.7,"l":9.43,"n":8972,"o":9.46,"t":"2025-09-18T04:00:00Z","v":2108770,"vw":9.536225},{"c":9.5,"h":9.75,"l":9.46,"n":6219,"o":9.75,"t":"2025-09-19T04:00:00Z","v":796394,"vw":9.562423},{"c":9.44,"h":9.49,"l":9.275,"n":7278,"o":9.42,"t":"2025-09-22T04:00:00Z","v":690801,"vw":9.425634},{"c":9.57,"h":9.79,"l":9.46,"n":10487,"o":9.49,"t":"2025-09-23T04:00:00Z","v":1000349,"vw":9.625589},{"c":9.5,"h":9.535,"l":9.39,"n":6287,"o":9.47,"t":"2025-09-24T04:00:00Z","v":461627,"vw":9.48239},{"c":9.13,"h":9.445,"l":9.075,"n":8453,"o":9.44,"t":"2025-09-25T04:00:00Z","v":679304,"vw":9.204938},{"c":9.1,"h":9.135,"l":8.935,"n":8039,"o":9.12,"t":"2025-09-26T04:00:00Z","v":489833,"vw":9.064567},{"c":9.15,"h":9.16,"l":9.02,"n":8207,"o":9.11,"t":"2025-09-29T04:00:00Z","v":615409,"vw":9.106089},{"c":9.45,"h":9.52,"l":9.095,"n":10743,"o":9.11,"t":"2025-09-30T04:00:00Z","v":989332,"vw":9.372261},{"c":9.63,"h":9.75,"l":9.45,"n":12693,"o":9.49,"t":"2025-10-01T04:00:00Z","v":1210335,"vw":9.586496},{"c":10.14,"h":10.14,"l":9.62,"n":10780,"o":9.64,"t":"2025-10-02T04:00:00Z","v":847850,"vw":9.947212},{"c":10.37,"h":10.375,"l":10.0432,"n":8423,"o":10.1,"t":"2025-10-03T04:00:00Z","v":698599,"vw":10.301848},{"c":10.21,"h":10.38,"l":10.16,"n":8043,"o":10.38,"t":"2025-10-06T04:00:00Z","v":494885,"vw":10.234653},{"c":10.15,"h":10.2,"l":10.105,"n":6188,"o":10.2,"t":"2025-10-07T04:00:00Z","v":470921,"vw":10.152765},{"c":10.13,"h":10.21,"l":10.11,"n":4755,"o":10.2,"t":"2025-10-08T04:00:00Z","v":291500,"vw":10.153506},{"c":9.71,"h":10.09,"l":9.545,"n":10016,"o":10.09,"t":"2025-10-09T04:00:00Z","v":811764,"vw":9.687478},{"c":8.87,"h":9.685,"l":8.84,"n":11708,"o":9.66,"t":"2025-10-10T04:00:00Z","v":1033149,"vw":9.164506},{"c":8.76,"h":8.96,"l":8.64,"n":14259,"o":8.96,"t":"2025-10-13T04:00:00Z","v":740899,"vw":8.757013},{"c":9.55,"h":9.6358,"l":8.81,"n":21780,"o":9.16,"t":"2025-10-14T04:00:00Z","v":1958801,"vw":9.332828},{"c":9.7,"h":9.775,"l":9.475,"n":13615,"o":9.59,"t":"2025-10-15T04:00:00Z","v":1164814,"vw":9.645962},{"c":10,"h":10.08,"l":9.72,"n":14360,"o":9.73,"t":"2025-10-16T04:00:00Z","v":1047258,"vw":9.972945},{"c":10.44,"h":10.495,"l":9.95,"n":13655,"o":9.95,"t":"2025-10-17T04:00:00Z","v":1130252,"vw":10.336954},{"c":10.52,"h":10.7,"l":10.36,"n":8254,"o":10.49,"t":"2025-10-20T04:00:00Z","v":739113,"vw":10.563843},{"c":10.47,"h":10.65,"l":10.33,"n":13053,"o":10.5,"t":"2025-10-21T04:00:00Z","v":935367,"vw":10.482024},{"c":10.15,"h":10.5,"l":10.09,"n":10917,"o":10.43,"t":"2025-10-22T04:00:00Z","v":630685,"vw":10.199519},{"c":10.43,"h":10.65,"l":10.2,"n":9409,"o":10.36,"t":"2025-10-23T04:00:00Z","v":630361,"vw":10.365572},{"c":10.44,"h":10.6,"l":10.26,"n":12944,"o":10.5,"t":"2025-10-24T04:00:00Z","v":1229371,"vw":10.446525},{"c":10.48,"h":10.525,"l":10.33,"n":8291,"o":10.47,"t":"2025-10-27T04:00:00Z","v":582013,"vw":10.445201},{"c":10.39,"h":10.48,"l":10.265,"n":7455,"o":10.48,"t":"2025-10-28T04:00:00Z","v":406328,"vw":10.364389},{"c":10.35,"h":10.555,"l":10.26,"n":8642,"o":10.26,"t":"2025-10-29T04:00:00Z","v":630681,"vw":10.396424},{"c":10.29,"h":10.43,"l":10.215,"n":5790,"o":10.23,"t":"2025-10-30T04:00:00Z","v":429148,"vw":10.31735},{"c":10.21,"h":10.46,"l":10.14,"n":6173,"o":10.23,"t":"2025-10-31T04:00:00Z","v":517010,"vw":10.267583},{"c":9.96,"h":10.26,"l":9.88,"n":9071,"o":10.2,"t":"2025-11-03T05:00:00Z","v":567308,"vw":9.965992},{"c":9.84,"h":9.9,"l":9.73,"n":6999,"o":9.82,"t":"2025-11-04T05:00:00Z","v":403562,"vw":9.817997},{"c":10.06,"h":10.14,"l":9.835,"n":5462,"o":9.87,"t":"2025-11-05T05:00:00Z","v":435670,"vw":10.04947},{"c":9.75,"h":10.04,"l":9.725,"n":6850,"o":9.97,"t":"2025-11-06T05:00:00Z","v":466527,"vw":9.778986},{"c":9.81,"h":9.815,"l":9.585,"n":7524,"o":9.74,"t":"2025-11-07T05:00:00Z","v":386307,"vw":9.738486},{"c":9.98,"h":10.125,"l":9.83,"n":5682,"o":9.97,"t":"2025-11-10T05:00:00Z","v":335699,"vw":9.965408},{"c":10.2,"h":10.385,"l":10.01,"n":7284,"o":10.05,"t":"2025-11-11T05:00:00Z","v":583881,"vw":10.268592},{"c":10.4,"h":10.46,"l":10.25,"n":5264,"o":10.25,"t":"2025-11-12T05:00:00Z","v":315023,"vw":10.407538},{"c":9.88,"h":10.37,"l":9.79,"n":12432,"o":10.35,"t":"2025-11-13T05:00:00Z","v":889630,"vw":9.967408},{"c":9.79,"h":9.95,"l":9.63,"n":6903,"o":9.67,"t":"2025-11-14T05:00:00Z","v":392914,"vw":9.813191},{"c":9.7,"h":9.795,"l":9.615,"n":5318,"o":9.77,"t":"2025-11-17T05:00:00Z","v":321407,"vw":9.701199},{"c":9.9,"h":9.98,"l":9.58,"n":9163,"o":9.59,"t":"2025-11-18T05:00:00Z","v":613154,"vw":9.868783},{"c":9.7,"h":9.95,"l":9.68,"n":5502,"o":9.95,"t":"2025-11-19T05:00:00Z","v":319453,"vw":9.762478},{"c":9.84,"h":10.065,"l":9.83,"n":7738,"o":9.87,"t":"2025-11-20T05:00:00Z","v":417612,"vw":9.896478},{"c":10.22,"h":10.35,"l":9.94,"n":7759,"o":9.94,"t":"2025-11-21T05:00:00Z","v":544588,"vw":10.187704},{"c":10.32,"h":10.37,"l":10.03,"n":10116,"o":10.12,"t":"2025-11-24T05:00:00Z","v":647712,"vw":10.279134},{"c":10.54,"h":10.64,"l":10.3766,"n":8459,"o":10.39,"t":"2025-11-25T05:00:00Z","v":691746,"vw":10.551137},{"c":10.71,"h":10.795,"l":10.5,"n":7331,"o":10.51,"t":"2025-11-26T05:00:00Z","v":653723,"vw":10.714488},{"c":10.67,"h":10.8,"l":10.6,"n":5038,"o":10.73,"t":"2025-11-28T05:00:00Z","v":376113,"vw":10.694712},{"c":10.55,"h":10.69,"l":10.55,"n":9044,"o":10.61,"t":"2025-12-01T05:00:00Z","v":821118,"vw":10.601555},{"c":10.63,"h":10.725,"l":10.445,"n":9777,"o":10.7,"t":"2025-12-02T05:00:00Z","v":857064,"vw":10.597882},{"c":10.9,"h":11,"l":10.65,"n":7508,"o":10.65,"t":"2025-12-03T05:00:00Z","v":595967,"vw":10.888212},{"c":10.61,"h":10.838,"l":10.5,"n":9693,"o":10.82,"t":"2025-12-04T05:00:00Z","v":808014,"vw":10.597984},{"c":10.64,"h":10.81,"l":10.63,"n":6498,"o":10.63,"t":"2025-12-05T05:00:00Z","v":427907,"vw":10.704186},{"c":10.52,"h":10.68,"l":10.5,"n":6654,"o":10.6,"t":"2025-12-08T05:00:00Z","v":438299,"vw":10.548122},{"c":10.21,"h":10.575,"l":10.18,"n":10021,"o":10.5,"t":"2025-12-09T05:00:00Z","v":983178,"vw":10.345269},{"c":10.4,"h":10.61,"l":10.12,"n":10133,"o":10.24,"t":"2025-12-10T05:00:00Z","v":631746,"vw":10.371636},{"c":10.65,"h":10.675,"l":10.4,"n":8191,"o":10.4,"t":"2025-12-11T05:00:00Z","v":552563,"vw":10.590308},{"c":10.46,"h":10.81,"l":10.45,"n":7090,"o":10.74,"t":"2025-12-12T05:00:00Z","v":545306,"vw":10.536462},{"c":10.32,"h":10.53,"l":10.24,"n":9799,"o":10.53,"t":"2025-12-15T05:00:00Z","v":666318,"vw":10.306043},{"c":10.26,"h":10.38,"l":10.18,"n":8377,"o":10.33,"t":"2025-12-16T05:00:00Z","v":492575,"vw":10.289771},{"c":10.25,"h":10.38,"l":10.195,"n":6993,"o":10.22,"t":"2025-12-17T05:00:00Z","v":383361,"vw":10.25782},{"c":10.37,"h":10.675,"l":10.29,"n":10703,"o":10.29,"t":"2025-12-18T05:00:00Z","v":726706,"vw":10.428065},{"c":10.62,"h":10.64,"l":10.26,"n":9250,"o":10.36,"t":"2025-12-19T05:00:00Z","v":941834,"vw":10.55446},{"c":10.63,"h":10.76,"l":10.55,"n":7159,"o":10.59,"t":"2025-12-22T05:00:00Z","v":506043,"vw":10.671622},{"c":10.57,"h":10.63,"l":10.47,"n":5455,"o":10.55,"t":"2025-12-23T05:00:00Z","v":434580,"vw":10.577317},{"c":10.46,"h":10.68,"l":10.44,"n":3280,"o":10.59,"t":"2025-12-24T05:00:00Z","v":175902,"vw":10.478436},{"c":10.47,"h":10.52,"l":10.41,"n":4072,"o":10.5,"t":"2025-12-26T05:00:00Z","v":236511,"vw":10.47534},{"c":10.39,"h":10.49,"l":10.35,"n":4194,"o":10.49,"t":"2025-12-29T05:00:00Z","v":292527,"vw":10.399006},{"c":10.32,"h":10.48,"l":10.2702,"n":4447,"o":10.44,"t":"2025-12-30T05:00:00Z","v":247255,"vw":10.335506},{"c":10.25,"h":10.335,"l":10.2,"n":4737,"o":10.33,"t":"2025-12-31T05:00:00Z","v":283826,"vw":10.23605},{"c":10.43,"h":10.48,"l":10.28,"n":9616,"o":10.28,"t":"2026-01-02T05:00:00Z","v":565107,"vw":10.394094},{"c":10.41,"h":10.465,"l":10.305,"n":8472,"o":10.41,"t":"2026-01-05T05:00:00Z","v":632742,"vw":10.382367},{"c":10.7,"h":10.73,"l":10.31,"n":8737,"o":10.34,"t":"2026-01-06T05:00:00Z","v":610382,"vw":10.625749},{"c":10.46,"h":10.715,"l":10.29,"n":6574,"o":10.69,"t":"2026-01-07T05:00:00Z","v":427141,"vw":10.478908},{"c":10.81,"h":10.83,"l":10.3,"n":7722,"o":10.3,"t":"2026-01-08T05:00:00Z","v":646803,"vw":10.736542},{"c":10.84,"h":10.945,"l":10.545,"n":10663,"o":10.81,"t":"2026-01-09T05:00:00Z","v":794131,"vw":10.804936},{"c":10.67,"h":10.9,"l":10.58,"n":8667,"o":10.74,"t":"2026-01-12T05:00:00Z","v":548646,"vw":10.694554},{"c":10.8,"h":10.905,"l":10.68,"n":6821,"o":10.77,"t":"2026-01-13T05:00:00Z","v":497469,"vw":10.761187},{"c":10.85,"h":10.87,"l":10.59,"n":6182,"o":10.8,"t":"2026-01-14T05:00:00Z","v":344070,"vw":10.775701},{"c":11.02,"h":11.075,"l":10.67,"n":6700,"o":10.76,"t":"2026-01-15T05:00:00Z","v":471299,"vw":10.958521},{"c":9.56,"h":10.59,"l":9.53,"n":26308,"o":10.49,"t":"2026-01-16T05:00:00Z","v":2212973,"vw":9.864449},{"c":9.56,"h":9.8,"l":9.42,"n":16054,"o":9.5,"t":"2026-01-20T05:00:00Z","v":1290636,"vw":9.596911},{"c":10.05,"h":10.14,"l":9.63,"n":14416,"o":9.65,"t":"2026-01-21T05:00:00Z","v":1055158,"vw":9.928511},{"c":9.87,"h":10.35,"l":9.86,"n":9720,"o":10.21,"t":"2026-01-22T05:00:00Z","v":688856,"vw":10.000438},{"c":9.62,"h":10,"l":9.57,"n":9414,"o":9.88,"t":"2026-01-23T05:00:00Z","v":662016,"vw":9.648782},{"c":9.59,"h":9.71,"l":9.49,"n":7285,"o":9.55,"t":"2026-01-26T05:00:00Z","v":492770,"vw":9.573497},{"c":9.27,"h":9.52,"l":9.18,"n":7909,"o":9.49,"t":"2026-01-27T05:00:00Z","v":626589,"vw":9.316229},{"c":8.86,"h":9.27,"l":8.855,"n":12161,"o":9.26,"t":"2026-01-28T05:00:00Z","v":875511,"vw":8.97033},{"c":8.94,"h":9.005,"l":8.83,"n":8496,"o":8.87,"t":"2026-01-29T05:00:00Z","v":566871,"vw":8.927041},{"c":8.69,"h":8.96,"l":8.65,"n":12303,"o":8.93,"t":"2026-01-30T05:00:00Z","v":1223079,"vw":8.735868},{"c":9,"h":9.185,"l":8.8,"n":11418,"o":8.87,"t":"2026-02-02T05:00:00Z","v":834372,"vw":9.050134},{"c":9.31,"h":9.33,"l":8.93,"n":15159,"o":8.95,"t":"2026-02-03T05:00:00Z","v":1348275,"vw":9.208904},{"c":9.71,"h":9.73,"l":9.365,"n":11608,"o":9.4,"t":"2026-02-04T05:00:00Z","v":645075,"vw":9.616702},{"c":10.03,"h":10.39,"l":9.77,"n":13109,"o":10.36,"t":"2026-02-05T05:00:00Z","v":864812,"vw":9.985964},{"c":10.39,"h":10.45,"l":10.08,"n":11049,"o":10.08,"t":"2026-02-06T05:00:00Z","v":703133,"vw":10.336893},{"c":10.5,"h":10.5,"l":10.25,"n":7280,"o":10.39,"t":"2026-02-09T05:00:00Z","v":451518,"vw":10.440403},{"c":10.76,"h":10.98,"l":10.5,"n":11403,"o":10.5,"t":"2026-02-10T05:00:00Z","v":827465,"vw":10.811174},{"c":10.81,"h":10.83,"l":10.645,"n":7017,"o":10.76,"t":"2026-02-11T05:00:00Z","v":409336,"vw":10.776358},{"c":10.98,"h":11.05,"l":10.72,"n":10011,"o":10.92,"t":"2026-02-12T05:00:00Z","v":691201,"vw":10.923658},{"c":11.04,"h":11.29,"l":10.91,"n":6053,"o":11.06,"t":"2026-02-13T05:00:00Z","v":416652,"vw":11.08898},{"c":11.84,"h":11.925,"l":11.005,"n":18802,"o":11.05,"t":"2026-02-17T05:00:00Z","v":1606143,"vw":11.661229},{"c":11.26,"h":11.75,"l":11.21,"n":13437,"o":11.56,"t":"2026-02-18T05:00:00Z","v":824974,"vw":11.362981},{"c":11.46,"h":11.55,"l":11.0421,"n":11885,"o":11.3,"t":"2026-02-19T05:00:00Z","v":812185,"vw":11.384983},{"c":11.45,"h":11.68,"l":11.22,"n":8893,"o":11.39,"t":"2026-02-20T05:00:00Z","v":688363,"vw":11.429282},{"c":11.08,"h":11.37,"l":10.89,"n":9663,"o":11.37,"t":"2026-02-23T05:00:00Z","v":788153,"vw":11.03774},{"c":11.1,"h":11.295,"l":10.91,"n":14005,"o":11.13,"t":"2026-02-24T05:00:00Z","v":802404,"vw":11.12052},{"c":11.6,"h":11.655,"l":11.11,"n":14257,"o":11.11,"t":"2026-02-25T05:00:00Z","v":1154640,"vw":11.532795},{"c":11.6,"h":11.8,"l":11.51,"n":7989,"o":11.66,"t":"2026-02-26T05:00:00Z","v":449012,"vw":11.607586},{"c":11.27,"h":11.5,"l":11.22,"n":7168,"o":11.44,"t":"2026-02-27T05:00:00Z","v":740134,"vw":11.320809},{"c":11.3,"h":11.5,"l":10.69,"n":14670,"o":10.89,"t":"2026-03-02T05:00:00Z","v":1120494,"vw":11.276243},{"c":11.02,"h":11.13,"l":10.73,"n":9361,"o":10.91,"t":"2026-03-03T05:00:00Z","v":776467,"vw":10.956282},{"c":10.95,"h":11.18,"l":10.9,"n":10897,"o":11.15,"t":"2026-03-04T05:00:00Z","v":769431,"vw":10.989438},{"c":10.66,"h":11.215,"l":10.61,"n":9854,"o":11.215,"t":"2026-03-05T05:00:00Z","v":734036,"vw":10.692515},{"c":10.47,"h":10.55,"l":10.13,"n":10708,"o":10.3,"t":"2026-03-06T05:00:00Z","v":729189,"vw":10.425004},{"c":10.41,"h":10.44,"l":9.865,"n":12109,"o":10.15,"t":"2026-03-09T04:00:00Z","v":812897,"vw":10.1989},{"c":10.72,"h":10.93,"l":10.31,"n":8931,"o":10.31,"t":"2026-03-10T04:00:00Z","v":477140,"vw":10.711184},{"c":10.55,"h":10.76,"l":10.48,"n":5447,"o":10.71,"t":"2026-03-11T04:00:00Z","v":399750,"vw":10.572686},{"c":10.05,"h":10.44,"l":10.01,"n":11749,"o":10.26,"t":"2026-03-12T04:00:00Z","v":834042,"vw":10.120896},{"c":9.7,"h":10.15,"l":9.68,"n":11363,"o":10.15,"t":"2026-03-13T04:00:00Z","v":720452,"vw":9.79761},{"c":9.9,"h":10.04,"l":9.79,"n":12055,"o":9.82,"t":"2026-03-16T04:00:00Z","v":837414,"vw":9.927748},{"c":9.75,"h":10.085,"l":9.73,"n":6306,"o":10.05,"t":"2026-03-17T04:00:00Z","v":560518,"vw":9.796377},{"c":9.51,"h":9.85,"l":9.48,"n":9787,"o":9.6,"t":"2026-03-18T04:00:00Z","v":678294,"vw":9.561694},{"c":9.25,"h":9.405,"l":9.165,"n":8549,"o":9.32,"t":"2026-03-19T04:00:00Z","v":795786,"vw":9.261365},{"c":9.68,"h":9.985,"l":9.32,"n":15239,"o":9.36,"t":"2026-03-20T04:00:00Z","v":1465814,"vw":9.718898},{"c":10.01,"h":10.39,"l":9.979,"n":10501,"o":10.02,"t":"2026-03-23T04:00:00Z","v":801573,"vw":10.160698},{"c":10.23,"h":10.3,"l":9.8,"n":11990,"o":9.85,"t":"2026-03-24T04:00:00Z","v":867355,"vw":10.157721},{"c":10.23,"h":10.46,"l":10.06,"n":8471,"o":10.36,"t":"2026-03-25T04:00:00Z","v":494956,"vw":10.19944},{"c":9.91,"h":10.25,"l":9.9,"n":8783,"o":10.21,"t":"2026-03-26T04:00:00Z","v":628675,"vw":9.99066},{"c":9.76,"h":9.945,"l":9.71,"n":8180,"o":9.9,"t":"2026-03-27T04:00:00Z","v":536339,"vw":9.786095},{"c":9.85,"h":10.05,"l":9.735,"n":9695,"o":9.89,"t":"2026-03-30T04:00:00Z","v":732784,"vw":9.892603},{"c":10.42,"h":10.55,"l":10.04,"n":8331,"o":10.05,"t":"2026-03-31T04:00:00Z","v":571983,"vw":10.32298},{"c":10.86,"h":10.9,"l":10.4,"n":10676,"o":10.43,"t":"2026-04-01T04:00:00Z","v":843726,"vw":10.818399},{"c":10.55,"h":10.7,"l":10.41,"n":11126,"o":10.59,"t":"2026-04-02T04:00:00Z","v":732519,"vw":10.525867},{"c":10.72,"h":10.75,"l":10.51,"n":7491,"o":10.55,"t":"2026-04-06T04:00:00Z","v":540908,"vw":10.651881},{"c":10.38,"h":10.56,"l":10.26,"n":8684,"o":10.56,"t":"2026-04-07T04:00:00Z","v":696164,"vw":10.370119},{"c":11.05,"h":11.17,"l":10.82,"n":8130,"o":10.9,"t":"2026-04-08T04:00:00Z","v":676101,"vw":11.029824},{"c":11.55,"h":11.585,"l":9.97,"n":10289,"o":10.98,"t":"2026-04-09T04:00:00Z","v":753074,"vw":11.428768},{"c":11.51,"h":11.68,"l":11.47,"n":6281,"o":11.64,"t":"2026-04-10T04:00:00Z","v":506998,"vw":11.54556},{"c":11.46,"h":11.48,"l":11.18,"n":6746,"o":11.35,"t":"2026-04-13T04:00:00Z","v":460146,"vw":11.389178},{"c":11.54,"h":11.7,"l":11.38,"n":7981,"o":11.51,"t":"2026-04-14T04:00:00Z","v":618333,"vw":11.541721},{"c":11.5,"h":11.59,"l":11.39,"n":10159,"o":11.48,"t":"2026-04-15T04:00:00Z","v":552034,"vw":11.49175},{"c":11.55,"h":11.595,"l":11.445,"n":6270,"o":11.47,"t":"2026-04-16T04:00:00Z","v":396530,"vw":11.540137},{"c":12.15,"h":12.185,"l":11.82,"n":7556,"o":11.82,"t":"2026-04-17T04:00:00Z","v":636429,"vw":12.032236},{"c":12.35,"h":12.36,"l":12.105,"n":9092,"o":12.16,"t":"2026-04-20T04:00:00Z","v":594353,"vw":12.277758},{"c":12.14,"h":12.4,"l":12.05,"n":7907,"o":12.31,"t":"2026-04-21T04:00:00Z","v":578384,"vw":12.197312},{"c":12.02,"h":12.285,"l":11.85,"n":8182,"o":12.18,"t":"2026-04-22T04:00:00Z","v":719599,"vw":12.013984},{"c":11.96,"h":12.28,"l":11.84,"n":10106,"o":12.05,"t":"2026-04-23T04:00:00Z","v":577941,"vw":12.02851},{"c":11.96,"h":12.08,"l":11.74,"n":16368,"o":12,"t":"2026-04-24T04:00:00Z","v":1142456,"vw":11.925262},{"c":11.89,"h":11.97,"l":11.7,"n":13402,"o":11.96,"t":"2026-04-27T04:00:00Z","v":1133303,"vw":11.870228},{"c":11.79,"h":11.955,"l":11.57,"n":8842,"o":11.81,"t":"2026-04-28T04:00:00Z","v":678018,"vw":11.793913},{"c":11.51,"h":11.81,"l":11.41,"n":8817,"o":11.72,"t":"2026-04-29T04:00:00Z","v":706452,"vw":11.53371},{"c":12.12,"h":12.38,"l":11.64,"n":14770,"o":11.81,"t":"2026-04-30T04:00:00Z","v":1054658,"vw":12.154626},{"c":12.44,"h":12.575,"l":12.115,"n":16952,"o":12.45,"t":"2026-05-01T04:00:00Z","v":1306699,"vw":12.449906},{"c":11.83,"h":12.34,"l":11.775,"n":10789,"o":12.34,"t":"2026-05-04T04:00:00Z","v":628591,"vw":11.951462},{"c":12.12,"h":12.15,"l":11.82,"n":8409,"o":11.94,"t":"2026-05-05T04:00:00Z","v":480258,"vw":12.056353},{"c":12.94,"h":13.07,"l":12.38,"n":15323,"o":12.48,"t":"2026-05-06T04:00:00Z","v":1170668,"vw":12.864371},{"c":13.05,"h":13.38,"l":12.935,"n":15492,"o":13.04,"t":"2026-05-07T04:00:00Z","v":1082220,"vw":13.073021},{"c":13.16,"h":13.3,"l":12.94,"n":12612,"o":13.05,"t":"2026-05-08T04:00:00Z","v":889101,"vw":13.150691},{"c":12.51,"h":13.15,"l":12.4,"n":14940,"o":13.15,"t":"2026-05-11T04:00:00Z","v":846516,"vw":12.541736},{"c":12.39,"h":12.45,"l":12.12,"n":9286,"o":12.44,"t":"2026-05-12T04:00:00Z","v":614732,"vw":12.342316},{"c":12.71,"h":12.71,"l":12.16,"n":10133,"o":12.31,"t":"2026-05-13T04:00:00Z","v":633588,"vw":12.586245},{"c":12.68,"h":12.8,"l":12.4,"n":12289,"o":12.8,"t":"2026-05-14T04:00:00Z","v":976444,"vw":12.628871},{"c":12.58,"h":12.75,"l":12.41,"n":8311,"o":12.44,"t":"2026-05-15T04:00:00Z","v":447299,"vw":12.61345},{"c":12.69,"h":12.82,"l":12.585,"n":7322,"o":12.62,"t":"2026-05-18T04:00:00Z","v":479969,"vw":12.690137},{"c":12.52,"h":12.64,"l":12.37,"n":11003,"o":12.54,"t":"2026-05-19T04:00:00Z","v":721403,"vw":12.503174},{"c":13.38,"h":13.5,"l":12.76,"n":11515,"o":13,"t":"2026-05-20T04:00:00Z","v":801812,"vw":13.276804},{"c":13.35,"h":13.48,"l":13.09,"n":13073,"o":13.18,"t":"2026-05-21T04:00:00Z","v":684452,"vw":13.314681},{"c":13.3,"h":13.45,"l":13.17,"n":7535,"o":13.45,"t":"2026-05-22T04:00:00Z","v":357921,"vw":13.307986},{"c":13.68,"h":13.71,"l":13.3,"n":12553,"o":13.62,"t":"2026-05-26T04:00:00Z","v":727494,"vw":13.549878},{"c":14.41,"h":14.45,"l":13.7,"n":13280,"o":13.85,"t":"2026-05-27T04:00:00Z","v":941044,"vw":14.244846},{"c":14.92,"h":14.98,"l":14.02,"n":17376,"o":14.2,"t":"2026-05-28T04:00:00Z","v":1577208,"vw":14.680602},{"c":14.7,"h":14.95,"l":14.405,"n":15873,"o":14.62,"t":"2026-05-29T04:00:00Z","v":1337174,"vw":14.784078},{"c":14.49,"h":14.69,"l":14.23,"n":14715,"o":14.48,"t":"2026-06-01T04:00:00Z","v":1245361,"vw":14.427972},{"c":14.6,"h":14.81,"l":14.34,"n":13802,"o":14.43,"t":"2026-06-02T04:00:00Z","v":1790924,"vw":14.609984},{"c":14.73,"h":14.75,"l":14.01,"n":28025,"o":14.43,"t":"2026-06-03T04:00:00Z","v":1752989,"vw":14.523829},{"c":14.92,"h":15,"l":14.625,"n":18025,"o":14.65,"t":"2026-06-04T04:00:00Z","v":1520636,"vw":14.855715},{"c":14.65,"h":14.79,"l":14.495,"n":17950,"o":14.72,"t":"2026-06-05T04:00:00Z","v":1567234,"vw":14.649398},{"c":14.82,"h":14.915,"l":14.68,"n":11321,"o":14.79,"t":"2026-06-08T04:00:00Z","v":1060401,"vw":14.819232},{"c":14.78,"h":15.44,"l":14.54,"n":24566,"o":15.03,"t":"2026-06-09T04:00:00Z","v":2277405,"vw":14.905377},{"c":14.4,"h":14.825,"l":14.295,"n":30995,"o":14.62,"t":"2026-06-10T04:00:00Z","v":2378448,"vw":14.476881},{"c":14.9,"h":15.15,"l":14.53,"n":26007,"o":14.59,"t":"2026-06-11T04:00:00Z","v":2184839,"vw":14.900592},{"c":14.7,"h":15.01,"l":14.62,"n":19072,"o":15.01,"t":"2026-06-12T04:00:00Z","v":1447918,"vw":14.801109},{"c":14.77,"h":15.09,"l":14.75,"n":14828,"o":14.95,"t":"2026-06-15T04:00:00Z","v":1227697,"vw":14.836345},{"c":14.49,"h":14.8222,"l":14.265,"n":12939,"o":14.75,"t":"2026-06-16T04:00:00Z","v":984919,"vw":14.475429},{"c":13.91,"h":14.26,"l":13.835,"n":16735,"o":13.96,"t":"2026-06-17T04:00:00Z","v":1407888,"vw":14.002565},{"c":13.87,"h":14.18,"l":13.76,"n":16819,"o":14.01,"t":"2026-06-18T04:00:00Z","v":1580510,"vw":13.932003},{"c":13.52,"h":13.8899,"l":13.36,"n":15818,"o":13.825,"t":"2026-06-22T04:00:00Z","v":1305235,"vw":13.522496},{"c":13.12,"h":13.4,"l":13.12,"n":15114,"o":13.28,"t":"2026-06-23T04:00:00Z","v":1056973,"vw":13.229117},{"c":13.11,"h":13.351,"l":12.96,"n":15211,"o":13.2,"t":"2026-06-24T04:00:00Z","v":1402282,"vw":13.12638},{"c":12.9,"h":13.135,"l":12.7,"n":16664,"o":13.04,"t":"2026-06-25T04:00:00Z","v":1158688,"vw":12.896121},{"c":13.15,"h":13.16,"l":12.72,"n":16760,"o":12.84,"t":"2026-06-26T04:00:00Z","v":3167272,"vw":13.104474},{"c":12.87,"h":13.18,"l":12.83,"n":19286,"o":13.11,"t":"2026-06-29T04:00:00Z","v":1524277,"vw":12.964081},{"c":13.02,"h":13.21,"l":12.63,"n":17557,"o":12.85,"t":"2026-06-30T04:00:00Z","v":1693161,"vw":13.010842},{"c":12.99,"h":13.14,"l":12.73,"n":15500,"o":13.03,"t":"2026-07-01T04:00:00Z","v":883154,"vw":12.986933},{"c":13.17,"h":13.37,"l":12.86,"n":17391,"o":13.08,"t":"2026-07-02T04:00:00Z","v":1240641,"vw":13.151735},{"c":13.48,"h":13.49,"l":12.95,"n":20099,"o":13.12,"t":"2026-07-06T04:00:00Z","v":1473121,"vw":13.362312},{"c":13.62,"h":14.58,"l":13.22,"n":19718,"o":14,"t":"2026-07-07T04:00:00Z","v":1755881,"vw":13.59341},{"c":13.36,"h":13.8,"l":13,"n":14959,"o":13.78,"t":"2026-07-08T04:00:00Z","v":1252952,"vw":13.279281},{"c":13.57,"h":14.13,"l":13.415,"n":12205,"o":14.13,"t":"2026-07-09T04:00:00Z","v":878876,"vw":13.555293},{"c":13.44,"h":13.93,"l":13.38,"n":14158,"o":13.79,"t":"2026-07-10T04:00:00Z","v":1239978,"vw":13.568152},{"c":13.16,"h":13.57,"l":13.04,"n":12826,"o":13.43,"t":"2026-07-13T04:00:00Z","v":1016328,"vw":13.220552},{"c":13.02,"h":13.58,"l":12.9,"n":16271,"o":13.25,"t":"2026-07-14T04:00:00Z","v":789221,"vw":13.042649},{"c":13.44,"h":13.5,"l":12.96,"n":12818,"o":12.97,"t":"2026-07-15T04:00:00Z","v":1017536,"vw":13.336195},{"c":14.43,"h":14.465,"l":13.43,"n":27078,"o":13.43,"t":"2026-07-16T04:00:00Z","v":2005297,"vw":14.213508},{"c":13.9,"h":14.46,"l":13.71,"n":19543,"o":14.24,"t":"2026-07-17T04:00:00Z","v":1353497,"vw":13.927411},{"c":13.95,"h":13.98,"l":13.75,"n":11958,"o":13.86,"t":"2026-07-20T04:00:00Z","v":678600,"vw":13.894109},{"c":14.21,"h":14.33,"l":13.89,"n":17081,"o":14.33,"t":"2026-07-21T04:00:00Z","v":1589698,"vw":14.112045},{"c":13.88,"h":14.3,"l":13.8,"n":15663,"o":14.15,"t":"2026-07-22T04:00:00Z","v":1089711,"vw":13.926296},{"c":13.81,"h":14.3,"l":13.66,"n":18630,"o":14.3,"t":"2026-07-23T04:00:00Z","v":1438331,"vw":13.876868},{"c":14.32,"h":14.455,"l":13.82,"n":12572,"o":13.91,"t":"2026-07-24T04:00:00Z","v":823569,"vw":14.277491},{"c":14.89,"h":14.98,"l":14.489,"n":16475,"o":14.8,"t":"2026-07-27T04:00:00Z","v":1525340,"vw":14.814255},{"c":14.97,"h":15.23,"l":14.71,"n":20230,"o":14.96,"t":"2026-07-28T04:00:00Z","v":1868926,"vw":14.895777},{"c":14.93,"h":15.18,"l":14.6,"n":15863,"o":14.76,"t":"2026-07-29T04:00:00Z","v":1280517,"vw":14.939519},{"c":14.85,"h":15.08,"l":14.65,"n":11520,"o":14.89,"t":"2026-07-30T04:00:00Z","v":958428,"vw":14.879937},{"c":14.71,"h":14.98,"l":14.625,"n":11037,"o":14.86,"t":"2026-07-31T04:00:00Z","v":801601,"vw":14.733196},{"c":15.25,"h":15.27,"l":14.75,"n":14666,"o":14.92,"t":"2026-08-03T04:00:00Z","v":1021011,"vw":15.070216},{"c":15.06,"h":15.4,"l":14.91,"n":15287,"o":15.15,"t":"2026-08-04T04:00:00Z","v":1087412,"vw":15.097598},{"c":15.21,"h":15.35,"l":15,"n":11711,"o":15.02,"t":"2026-08-05T04:00:00Z","v":684109,"vw":15.210295},{"c":14.8,"h":15.95,"l":14.795,"n":10344,"o":15.95,"t":"2026-08-06T04:00:00Z","v":711183,"vw":14.906455},{"c":14.91,"h":14.97,"l":14.725,"n":7260,"o":14.85,"t":"2026-08-07T04:00:00Z","v":382713,"vw":14.893313},{"c":14.8,"h":15.02,"l":14.53,"n":9937,"o":14.92,"t":"2026-08-10T04:00:00Z","v":568534,"vw":14.717867},{"c":14.15,"h":14.55,"l":13.995,"n":16477,"o":14.45,"t":"2026-08-11T04:00:00Z","v":1144535,"vw":14.230084},{"c":14.03,"h":14.4247,"l":14.02,"n":10384,"o":14.41,"t":"2026-08-12T04:00:00Z","v":842128,"vw":14.1079},{"c":13.91,"h":14.11,"l":13,"n":10204,"o":13.92,"t":"2026-08-13T04:00:00Z","v":700719,"vw":13.914471},{"c":13.76,"h":13.9743,"l":13,"n":12535,"o":13.61,"t":"2026-08-14T04:00:00Z","v":941928,"vw":13.759051},{"c":13.37,"h":13.72,"l":13.29,"n":9896,"o":13.63,"t":"2026-08-17T04:00:00Z","v":803470,"vw":13.397651},{"c":13.47,"h":13.69,"l":13.19,"n":15173,"o":13.38,"t":"2026-08-18T04:00:00Z","v":1303111,"vw":13.50413},{"c":13.77,"h":13.8,"l":13.44,"n":15399,"o":13.53,"t":"2026-08-19T04:00:00Z","v":1495725,"vw":13.653135},{"c":13.63,"h":13.67,"l":13.45,"n":12025,"o":13.53,"t":"2026-08-20T04:00:00Z","v":762671,"vw":13.57545},{"c":13.9,"h":13.97,"l":13.69,"n":11298,"o":13.76,"t":"2026-08-21T04:00:00Z","v":835132,"vw":13.88243},{"c":13.86,"h":14.02,"l":13.69,"n":8805,"o":14.02,"t":"2026-08-24T04:00:00Z","v":608307,"vw":13.850322},{"c":13.65,"h":13.82,"l":13.56,"n":7451,"o":13.82,"t":"2026-08-25T04:00:00Z","v":479402,"vw":13.652828},{"c":13.73,"h":13.915,"l":13.5,"n":11241,"o":13.74,"t":"2026-08-26T04:00:00Z","v":958444,"vw":13.784777},{"c":13.64,"h":13.91,"l":13.47,"n":6905,"o":13.6,"t":"2026-08-27T04:00:00Z","v":563989,"vw":13.596083},{"c":13.73,"h":13.92,"l":13.67,"n":7490,"o":13.78,"t":"2026-08-28T04:00:00Z","v":616409,"vw":13.753357},{"c":13.58,"h":13.7,"l":13.45,"n":9319,"o":13.7,"t":"2026-08-31T04:00:00Z","v":688663,"vw":13.551952},{"c":13.04,"h":13.51,"l":12.89,"n":15776,"o":13.4,"t":"2026-09-01T04:00:00Z","v":1036022,"vw":13.067562},{"c":12.56,"h":13.27,"l":12.54,"n":17119,"o":13.21,"t":"2026-09-02T04:00:00Z","v":1494379,"vw":12.711925},{"c":12.65,"h":13.005,"l":12.31,"n":27406,"o":12.73,"t":"2026-09-03T04:00:00Z","v":2453155,"vw":12.652812},{"c":12.56,"h":12.72,"l":12.32,"n":22111,"o":12.6,"t":"2026-09-04T04:00:00Z","v":1781085,"vw":12.528403},{"c":12.03,"h":12.6399,"l":12.02,"n":15797,"o":12.48,"t":"2026-09-08T04:00:00Z","v":1592035,"vw":12.12645},{"c":11.7,"h":12.02,"l":11.645,"n":15138,"o":11.91,"t":"2026-09-09T04:00:00Z","v":933060,"vw":11.739475},{"c":11.63,"h":11.69,"l":11.5,"n":14688,"o":11.63,"t":"2026-09-10T04:00:00Z","v":1681615,"vw":11.604644},{"c":11.61,"h":11.876,"l":11.48,"n":16531,"o":11.85,"t":"2026-09-11T04:00:00Z","v":1461468,"vw":11.62198},{"c":11.63,"h":11.655,"l":11.4,"n":12643,"o":11.54,"t":"2026-09-14T04:00:00Z","v":1585533,"vw":11.579451},{"c":11.6,"h":11.725,"l":11.445,"n":13135,"o":11.51,"t":"2026-09-15T04:00:00Z","v":1117080,"vw":11.614982},{"c":11.8,"h":11.97,"l":11.67,"n":12528,"o":11.75,"t":"2026-09-16T04:00:00Z","v":1122799,"vw":11.838008},{"c":12.36,"h":12.6,"l":12.07,"n":20833,"o":12.07,"t":"2026-09-17T04:00:00Z","v":2013386,"vw":12.434634},{"c":12.29,"h":12.55,"l":11.98,"n":14440,"o":12.34,"t":"2026-09-18T04:00:00Z","v":1715665,"vw":12.307739},{"c":12.42,"h":12.55,"l":12.275,"n":14934,"o":12.4,"t":"2026-09-21T04:00:00Z","v":1069059,"vw":12.408737},{"c":12.51,"h":12.77,"l":12.44,"n":11042,"o":12.7,"t":"2026-09-22T04:00:00Z","v":943646,"vw":12.58192},{"c":12.44,"h":12.48,"l":12.26,"n":15883,"o":12.34,"t":"2026-09-23T04:00:00Z","v":1389020,"vw":12.406813},{"c":12.47,"h":12.535,"l":12.2,"n":9543,"o":12.45,"t":"2026-09-24T04:00:00Z","v":814320,"vw":12.410818},{"c":12.73,"h":12.84,"l":12.39,"n":12322,"o":12.49,"t":"2026-09-25T04:00:00Z","v":986073,"vw":12.675512},{"c":12.64,"h":12.73,"l":12.44,"n":9497,"o":12.59,"t":"2026-09-28T04:00:00Z","v":687042,"vw":12.633411},{"c":12.62,"h":12.785,"l":12.535,"n":8698,"o":12.64,"t":"2026-09-29T04:00:00Z","v":836329,"vw":12.637192},{"c":12.5,"h":12.66,"l":12.5,"n":12328,"o":12.65,"t":"2026-09-30T04:00:00Z","v":889464,"vw":12.559238},{"c":12.62,"h":12.99,"l":12.305,"n":12140,"o":12.38,"t":"2026-10-01T04:00:00Z","v":826863,"vw":12.553369},{"c":12.52,"h":12.84,"l":12.305,"n":11873,"o":12.84,"t":"2026-10-02T04:00:00Z","v":834210,"vw":12.514892},{"c":12.54,"h":12.7,"l":12.38,"n":9573,"o":12.41,"t":"2026-10-05T04:00:00Z","v":715607,"vw":12.566075},{"c":12.5,"h":12.9,"l":12.42,"n":11150,"o":12.67,"t":"2026-10-06T04:00:00Z","v":1062559,"vw":12.573487},{"c":12.19,"h":12.505,"l":12.05,"n":11390,"o":12.32,"t":"2026-10-07T04:00:00Z","v":1138344,"vw":12.269254},{"c":12.52,"h":12.575,"l":12,"n":16610,"o":12.07,"t":"2026-10-08T04:00:00Z","v":1601806,"vw":12.359922},{"c":12.68,"h":12.73,"l":12.31,"n":7795,"o":12.5,"t":"2026-10-09T04:00:00Z","v":570143,"vw":12.644381},{"c":12.6,"h":12.745,"l":12.49,"n":10886,"o":12.65,"t":"2026-10-12T04:00:00Z","v":789296,"vw":12.593878},{"c":12.94,"h":12.95,"l":12.59,"n":11294,"o":12.7,"t":"2026-10-13T04:00:00Z","v":1076168,"vw":12.861194},{"c":12.79,"h":13.04,"l":12.7,"n":9895,"o":12.9,"t":"2026-10-14T04:00:00Z","v":781119,"vw":12.821979},{"c":13.35,"h":13.39,"l":12.67,"n":12552,"o":12.67,"t":"2026-10-15T04:00:00Z","v":976445,"vw":13.276053},{"c":12.91,"h":13.55,"l":12.895,"n":14544,"o":13.46,"t":"2026-10-16T04:00:00Z","v":1111399,"vw":12.996995},{"c":12.75,"h":12.905,"l":12.6428,"n":11343,"o":12.89,"t":"2026-10-19T04:00:00Z","v":821991,"vw":12.786646},{"c":12.77,"h":12.945,"l":12.71,"n":9265,"o":12.81,"t":"2026-10-20T04:00:00Z","v":739627,"vw":12.777121},{"c":12.92,"h":13.115,"l":12.63,"n":13050,"o":12.82,"t":"2026-10-21T04:00:00Z","v":1339268,"vw":12.933453},{"c":13.85,"h":13.9,"l":12.97,"n":27397,"o":13.17,"t":"2026-10-22T04:00:00Z","v":2527487,"vw":13.724}],"volatilityBars":[{"c":12.69,"h":12.77,"l":12.58,"n":595,"o":12.7,"t":"2026-09-22T13:30:00Z","v":112985,"vw":12.690178},{"c":12.59,"h":12.72,"l":12.59,"n":296,"o":12.69,"t":"2026-09-22T13:45:00Z","v":26536,"vw":12.654493},{"c":12.66,"h":12.675,"l":12.59,"n":301,"o":12.62,"t":"2026-09-22T14:00:00Z","v":28624,"vw":12.652767},{"c":12.67,"h":12.71,"l":12.64,"n":348,"o":12.67,"t":"2026-09-22T14:15:00Z","v":22671,"vw":12.679037},{"c":12.65,"h":12.69,"l":12.63,"n":323,"o":12.67,"t":"2026-09-22T14:30:00Z","v":18441,"vw":12.659876},{"c":12.56,"h":12.65,"l":12.56,"n":331,"o":12.65,"t":"2026-09-22T14:45:00Z","v":17573,"vw":12.599201},{"c":12.575,"h":12.59,"l":12.55,"n":322,"o":12.565,"t":"2026-09-22T15:00:00Z","v":16627,"vw":12.562085},{"c":12.525,"h":12.57,"l":12.51,"n":315,"o":12.57,"t":"2026-09-22T15:15:00Z","v":14460,"vw":12.536963},{"c":12.46,"h":12.52,"l":12.45,"n":196,"o":12.52,"t":"2026-09-22T15:30:00Z","v":9277,"vw":12.468452},{"c":12.53,"h":12.53,"l":12.44,"n":480,"o":12.45,"t":"2026-09-22T15:45:00Z","v":28712,"vw":12.465324},{"c":12.55,"h":12.58,"l":12.54,"n":347,"o":12.54,"t":"2026-09-22T16:00:00Z","v":16889,"vw":12.562302},{"c":12.55,"h":12.56,"l":12.545,"n":249,"o":12.55,"t":"2026-09-22T16:15:00Z","v":12899,"vw":12.551713},{"c":12.54,"h":12.56,"l":12.54,"n":249,"o":12.55,"t":"2026-09-22T16:30:00Z","v":10804,"vw":12.549581},{"c":12.57,"h":12.58,"l":12.55,"n":239,"o":12.55,"t":"2026-09-22T16:45:00Z","v":14406,"vw":12.56436},{"c":12.51,"h":12.56,"l":12.51,"n":235,"o":12.56,"t":"2026-09-22T17:00:00Z","v":16117,"vw":12.53386},{"c":12.55,"h":12.55,"l":12.51,"n":287,"o":12.515,"t":"2026-09-22T17:15:00Z","v":18355,"vw":12.52824},{"c":12.575,"h":12.58,"l":12.545,"n":366,"o":12.55,"t":"2026-09-22T17:30:00Z","v":17683,"vw":12.5653},{"c":12.63,"h":12.63,"l":12.575,"n":225,"o":12.58,"t":"2026-09-22T17:45:00Z","v":12610,"vw":12.593009},{"c":12.615,"h":12.64,"l":12.61,"n":304,"o":12.62,"t":"2026-09-22T18:00:00Z","v":15936,"vw":12.626595},{"c":12.6,"h":12.625,"l":12.6,"n":284,"o":12.615,"t":"2026-09-22T18:15:00Z","v":15763,"vw":12.611342},{"c":12.595,"h":12.615,"l":12.575,"n":337,"o":12.605,"t":"2026-09-22T18:30:00Z","v":16043,"vw":12.592545},{"c":12.58,"h":12.6,"l":12.565,"n":318,"o":12.6,"t":"2026-09-22T18:45:00Z","v":24488,"vw":12.575327},{"c":12.59,"h":12.61,"l":12.58,"n":503,"o":12.58,"t":"2026-09-22T19:00:00Z","v":42337,"vw":12.601084},{"c":12.615,"h":12.615,"l":12.5822,"n":435,"o":12.59,"t":"2026-09-22T19:15:00Z","v":24666,"vw":12.600294},{"c":12.635,"h":12.68,"l":12.615,"n":678,"o":12.615,"t":"2026-09-22T19:30:00Z","v":45698,"vw":12.641372},{"c":12.51,"h":12.65,"l":12.5,"n":1762,"o":12.64,"t":"2026-09-22T19:45:00Z","v":160831,"vw":12.548114},{"c":12.51,"h":12.51,"l":12.51,"n":18,"o":12.51,"t":"2026-09-22T20:00:00Z","v":161460,"vw":12.51},{"c":12.45,"h":12.48,"l":12.3,"n":74,"o":12.34,"t":"2026-09-23T13:30:00Z","v":20286,"vw":12.366795},{"c":12.32,"h":12.46,"l":12.26,"n":334,"o":12.46,"t":"2026-09-23T13:45:00Z","v":17071,"vw":12.290469},{"c":12.35,"h":12.36,"l":12.29,"n":634,"o":12.29,"t":"2026-09-23T14:00:00Z","v":46099,"vw":12.33532},{"c":12.36,"h":12.38,"l":12.35,"n":452,"o":12.35,"t":"2026-09-23T14:15:00Z","v":15842,"vw":12.365782},{"c":12.365,"h":12.4,"l":12.36,"n":532,"o":12.38,"t":"2026-09-23T14:30:00Z","v":18590,"vw":12.379401},{"c":12.395,"h":12.4,"l":12.34,"n":751,"o":12.365,"t":"2026-09-23T14:45:00Z","v":37153,"vw":12.365179},{"c":12.34,"h":12.41,"l":12.34,"n":735,"o":12.4,"t":"2026-09-23T15:00:00Z","v":57821,"vw":12.373608},{"c":12.3,"h":12.38,"l":12.275,"n":680,"o":12.34,"t":"2026-09-23T15:15:00Z","v":95402,"vw":12.300915},{"c":12.37,"h":12.37,"l":12.3,"n":281,"o":12.3,"t":"2026-09-23T15:30:00Z","v":15604,"vw":12.340758},{"c":12.35,"h":12.385,"l":12.35,"n":362,"o":12.37,"t":"2026-09-23T15:45:00Z","v":17092,"vw":12.368776},{"c":12.36,"h":12.37,"l":12.33,"n":362,"o":12.34,"t":"2026-09-23T16:00:00Z","v":12775,"vw":12.338199},{"c":12.39,"h":12.39,"l":12.35,"n":327,"o":12.36,"t":"2026-09-23T16:15:00Z","v":17829,"vw":12.366819},{"c":12.37,"h":12.405,"l":12.355,"n":429,"o":12.3925,"t":"2026-09-23T16:30:00Z","v":18650,"vw":12.379323},{"c":12.345,"h":12.38,"l":12.345,"n":455,"o":12.365,"t":"2026-09-23T16:45:00Z","v":19968,"vw":12.357073},{"c":12.32,"h":12.35,"l":12.31,"n":753,"o":12.35,"t":"2026-09-23T17:00:00Z","v":33869,"vw":12.320724},{"c":12.335,"h":12.34,"l":12.3,"n":553,"o":12.31,"t":"2026-09-23T17:15:00Z","v":22272,"vw":12.320468},{"c":12.37,"h":12.37,"l":12.3,"n":671,"o":12.335,"t":"2026-09-23T17:30:00Z","v":22257,"vw":12.328971},{"c":12.41,"h":12.41,"l":12.38,"n":239,"o":12.38,"t":"2026-09-23T17:45:00Z","v":11742,"vw":12.401265},{"c":12.395,"h":12.41,"l":12.39,"n":339,"o":12.405,"t":"2026-09-23T18:00:00Z","v":16206,"vw":12.402531},{"c":12.405,"h":12.41,"l":12.395,"n":249,"o":12.395,"t":"2026-09-23T18:15:00Z","v":10124,"vw":12.40438},{"c":12.385,"h":12.41,"l":12.375,"n":444,"o":12.41,"t":"2026-09-23T18:30:00Z","v":21395,"vw":12.386198},{"c":12.4,"h":12.4,"l":12.38,"n":443,"o":12.38,"t":"2026-09-23T18:45:00Z","v":18473,"vw":12.385077},{"c":12.405,"h":12.41,"l":12.385,"n":401,"o":12.395,"t":"2026-09-23T19:00:00Z","v":18741,"vw":12.397608},{"c":12.415,"h":12.42,"l":12.4,"n":654,"o":12.41,"t":"2026-09-23T19:15:00Z","v":23492,"vw":12.408573},{"c":12.455,"h":12.465,"l":12.4,"n":1032,"o":12.42,"t":"2026-09-23T19:30:00Z","v":62617,"vw":12.430668},{"c":12.43,"h":12.48,"l":12.43,"n":2583,"o":12.455,"t":"2026-09-23T19:45:00Z","v":226681,"vw":12.454473},{"c":12.44,"h":12.44,"l":12.44,"n":15,"o":12.44,"t":"2026-09-23T20:00:00Z","v":462932,"vw":12.44},{"c":12.48,"h":12.535,"l":12.43,"n":134,"o":12.45,"t":"2026-09-24T13:30:00Z","v":12162,"vw":12.463792},{"c":12.415,"h":12.49,"l":12.39,"n":318,"o":12.48,"t":"2026-09-24T13:45:00Z","v":47565,"vw":12.419681},{"c":12.44,"h":12.485,"l":12.39,"n":290,"o":12.415,"t":"2026-09-24T14:00:00Z","v":28263,"vw":12.440248},{"c":12.34,"h":12.455,"l":12.33,"n":266,"o":12.44,"t":"2026-09-24T14:15:00Z","v":15648,"vw":12.397931},{"c":12.285,"h":12.37,"l":12.285,"n":230,"o":12.335,"t":"2026-09-24T14:30:00Z","v":11636,"vw":12.33461},{"c":12.27,"h":12.32,"l":12.24,"n":282,"o":12.27,"t":"2026-09-24T14:45:00Z","v":15387,"vw":12.279178},{"c":12.24,"h":12.27,"l":12.24,"n":169,"o":12.27,"t":"2026-09-24T15:00:00Z","v":6559,"vw":12.254171},{"c":12.23,"h":12.26,"l":12.21,"n":273,"o":12.24,"t":"2026-09-24T15:15:00Z","v":11495,"vw":12.236852},{"c":12.225,"h":12.25,"l":12.22,"n":297,"o":12.23,"t":"2026-09-24T15:30:00Z","v":20049,"vw":12.240126},{"c":12.23,"h":12.245,"l":12.215,"n":275,"o":12.225,"t":"2026-09-24T15:45:00Z","v":12371,"vw":12.230125},{"c":12.23,"h":12.24,"l":12.2,"n":249,"o":12.235,"t":"2026-09-24T16:00:00Z","v":14762,"vw":12.230578},{"c":12.36,"h":12.39,"l":12.23,"n":712,"o":12.24,"t":"2026-09-24T16:15:00Z","v":56852,"vw":12.339017},{"c":12.41,"h":12.47,"l":12.325,"n":271,"o":12.37,"t":"2026-09-24T16:30:00Z","v":20978,"vw":12.386498},{"c":12.39,"h":12.4,"l":12.38,"n":195,"o":12.4,"t":"2026-09-24T16:45:00Z","v":7996,"vw":12.391418},{"c":12.39,"h":12.4,"l":12.365,"n":165,"o":12.375,"t":"2026-09-24T17:00:00Z","v":9257,"vw":12.384193},{"c":12.355,"h":12.41,"l":12.35,"n":172,"o":12.39,"t":"2026-09-24T17:15:00Z","v":8592,"vw":12.378211},{"c":12.315,"h":12.355,"l":12.31,"n":267,"o":12.355,"t":"2026-09-24T17:30:00Z","v":17174,"vw":12.337099},{"c":12.37,"h":12.37,"l":12.31,"n":231,"o":12.315,"t":"2026-09-24T17:45:00Z","v":13333,"vw":12.34268},{"c":12.4,"h":12.405,"l":12.36,"n":240,"o":12.375,"t":"2026-09-24T18:00:00Z","v":13841,"vw":12.379486},{"c":12.42,"h":12.43,"l":12.4,"n":188,"o":12.42,"t":"2026-09-24T18:15:00Z","v":11158,"vw":12.418373},{"c":12.4,"h":12.43,"l":12.39,"n":275,"o":12.425,"t":"2026-09-24T18:30:00Z","v":18483,"vw":12.407881},{"c":12.405,"h":12.42,"l":12.39,"n":295,"o":12.39,"t":"2026-09-24T18:45:00Z","v":16335,"vw":12.402126},{"c":12.375,"h":12.405,"l":12.365,"n":407,"o":12.4,"t":"2026-09-24T19:00:00Z","v":35070,"vw":12.382865},{"c":12.395,"h":12.4,"l":12.365,"n":298,"o":12.37,"t":"2026-09-24T19:15:00Z","v":15370,"vw":12.380605},{"c":12.42,"h":12.42,"l":12.39,"n":513,"o":12.4,"t":"2026-09-24T19:30:00Z","v":35109,"vw":12.405985},{"c":12.465,"h":12.5,"l":12.39,"n":1965,"o":12.415,"t":"2026-09-24T19:45:00Z","v":183886,"vw":12.463109},{"c":12.47,"h":12.47,"l":12.47,"n":20,"o":12.47,"t":"2026-09-24T20:00:00Z","v":144725,"vw":12.47},{"c":12.45,"h":12.51,"l":12.41,"n":86,"o":12.49,"t":"2026-09-25T13:30:00Z","v":5335,"vw":12.466588},{"c":12.48,"h":12.495,"l":12.39,"n":154,"o":12.41,"t":"2026-09-25T13:45:00Z","v":10770,"vw":12.428812},{"c":12.47,"h":12.47,"l":12.415,"n":162,"o":12.47,"t":"2026-09-25T14:00:00Z","v":19504,"vw":12.431345},{"c":12.465,"h":12.47,"l":12.44,"n":106,"o":12.47,"t":"2026-09-25T14:15:00Z","v":5209,"vw":12.457283},{"c":12.45,"h":12.47,"l":12.445,"n":130,"o":12.465,"t":"2026-09-25T14:30:00Z","v":7475,"vw":12.457376},{"c":12.46,"h":12.46,"l":12.41,"n":145,"o":12.45,"t":"2026-09-25T14:45:00Z","v":6308,"vw":12.437204},{"c":12.45,"h":12.47,"l":12.44,"n":131,"o":12.46,"t":"2026-09-25T15:00:00Z","v":7476,"vw":12.454396},{"c":12.43,"h":12.48,"l":12.43,"n":130,"o":12.45,"t":"2026-09-25T15:15:00Z","v":6814,"vw":12.459841},{"c":12.41,"h":12.46,"l":12.41,"n":171,"o":12.43,"t":"2026-09-25T15:30:00Z","v":7213,"vw":12.437712},{"c":12.5,"h":12.5,"l":12.41,"n":235,"o":12.41,"t":"2026-09-25T15:45:00Z","v":12935,"vw":12.441293},{"c":12.61,"h":12.62,"l":12.51,"n":541,"o":12.51,"t":"2026-09-25T16:00:00Z","v":68333,"vw":12.586951},{"c":12.62,"h":12.628,"l":12.58,"n":271,"o":12.61,"t":"2026-09-25T16:15:00Z","v":17584,"vw":12.601189},{"c":12.605,"h":12.645,"l":12.605,"n":290,"o":12.62,"t":"2026-09-25T16:30:00Z","v":15835,"vw":12.625147},{"c":12.58,"h":12.605,"l":12.58,"n":182,"o":12.605,"t":"2026-09-25T16:45:00Z","v":10891,"vw":12.585248},{"c":12.605,"h":12.62,"l":12.575,"n":191,"o":12.575,"t":"2026-09-25T17:00:00Z","v":16401,"vw":12.589378},{"c":12.6,"h":12.61,"l":12.59,"n":239,"o":12.605,"t":"2026-09-25T17:15:00Z","v":11833,"vw":12.597563},{"c":12.5778,"h":12.595,"l":12.56,"n":133,"o":12.59,"t":"2026-09-25T17:30:00Z","v":6520,"vw":12.574121},{"c":12.57,"h":12.575,"l":12.555,"n":155,"o":12.57,"t":"2026-09-25T17:45:00Z","v":7448,"vw":12.562568},{"c":12.57,"h":12.58,"l":12.565,"n":219,"o":12.565,"t":"2026-09-25T18:00:00Z","v":11129,"vw":12.571267},{"c":12.615,"h":12.62,"l":12.57,"n":545,"o":12.57,"t":"2026-09-25T18:15:00Z","v":42250,"vw":12.601296},{"c":12.6,"h":12.615,"l":12.6,"n":289,"o":12.61,"t":"2026-09-25T18:30:00Z","v":14627,"vw":12.606326},{"c":12.62,"h":12.63,"l":12.59,"n":650,"o":12.6,"t":"2026-09-25T18:45:00Z","v":55848,"vw":12.60875},{"c":12.68,"h":12.69,"l":12.63,"n":555,"o":12.63,"t":"2026-09-25T19:00:00Z","v":40663,"vw":12.66434},{"c":12.695,"h":12.715,"l":12.675,"n":970,"o":12.675,"t":"2026-09-25T19:15:00Z","v":65340,"vw":12.694985},{"c":12.765,"h":12.775,"l":12.695,"n":1148,"o":12.7,"t":"2026-09-25T19:30:00Z","v":69831,"vw":12.747795},{"c":12.73,"h":12.84,"l":12.73,"n":3381,"o":12.765,"t":"2026-09-25T19:45:00Z","v":266749,"vw":12.778128},{"c":12.73,"h":12.73,"l":12.73,"n":13,"o":12.73,"t":"2026-09-25T20:00:00Z","v":154853,"vw":12.73},{"c":12.574,"h":12.6,"l":12.44,"n":240,"o":12.59,"t":"2026-09-28T13:30:00Z","v":21026,"vw":12.560925},{"c":12.599,"h":12.64,"l":12.53,"n":326,"o":12.59,"t":"2026-09-28T13:45:00Z","v":17873,"vw":12.57629},{"c":12.65,"h":12.655,"l":12.57,"n":285,"o":12.6,"t":"2026-09-28T14:00:00Z","v":17174,"vw":12.613224},{"c":12.65,"h":12.6599,"l":12.59,"n":259,"o":12.6599,"t":"2026-09-28T14:15:00Z","v":19538,"vw":12.628813},{"c":12.64,"h":12.655,"l":12.63,"n":183,"o":12.655,"t":"2026-09-28T14:30:00Z","v":11897,"vw":12.645856},{"c":12.58,"h":12.64,"l":12.58,"n":237,"o":12.64,"t":"2026-09-28T14:45:00Z","v":13410,"vw":12.623636},{"c":12.64,"h":12.65,"l":12.58,"n":347,"o":12.58,"t":"2026-09-28T15:00:00Z","v":16027,"vw":12.61327},{"c":12.63,"h":12.64,"l":12.61,"n":174,"o":12.635,"t":"2026-09-28T15:15:00Z","v":7401,"vw":12.628113},{"c":12.6,"h":12.64,"l":12.6,"n":326,"o":12.62,"t":"2026-09-28T15:30:00Z","v":19415,"vw":12.627346},{"c":12.595,"h":12.6,"l":12.58,"n":145,"o":12.59,"t":"2026-09-28T15:45:00Z","v":5074,"vw":12.592625},{"c":12.58,"h":12.6,"l":12.57,"n":349,"o":12.59,"t":"2026-09-28T16:00:00Z","v":18929,"vw":12.584862},{"c":12.72,"h":12.73,"l":12.58,"n":517,"o":12.58,"t":"2026-09-28T16:15:00Z","v":30269,"vw":12.647833},{"c":12.595,"h":12.69,"l":12.595,"n":121,"o":12.69,"t":"2026-09-28T16:30:00Z","v":2512,"vw":12.633908},{"c":12.6,"h":12.62,"l":12.58,"n":102,"o":12.61,"t":"2026-09-28T16:45:00Z","v":3671,"vw":12.602793},{"c":12.685,"h":12.72,"l":12.61,"n":514,"o":12.615,"t":"2026-09-28T17:00:00Z","v":24230,"vw":12.668498},{"c":12.61,"h":12.67,"l":12.61,"n":95,"o":12.66,"t":"2026-09-28T17:15:00Z","v":3096,"vw":12.634006},{"c":12.64,"h":12.645,"l":12.595,"n":374,"o":12.62,"t":"2026-09-28T17:30:00Z","v":18165,"vw":12.615487},{"c":12.65,"h":12.65,"l":12.64,"n":101,"o":12.64,"t":"2026-09-28T17:45:00Z","v":5417,"vw":12.64186},{"c":12.665,"h":12.67,"l":12.6408,"n":215,"o":12.645,"t":"2026-09-28T18:00:00Z","v":10338,"vw":12.653767},{"c":12.655,"h":12.675,"l":12.655,"n":209,"o":12.67,"t":"2026-09-28T18:15:00Z","v":8874,"vw":12.662227},{"c":12.645,"h":12.67,"l":12.645,"n":287,"o":12.655,"t":"2026-09-28T18:30:00Z","v":14506,"vw":12.659838},{"c":12.63,"h":12.655,"l":12.625,"n":316,"o":12.645,"t":"2026-09-28T18:45:00Z","v":16120,"vw":12.64038},{"c":12.615,"h":12.63,"l":12.5975,"n":360,"o":12.63,"t":"2026-09-28T19:00:00Z","v":31956,"vw":12.616528},{"c":12.635,"h":12.635,"l":12.61,"n":463,"o":12.615,"t":"2026-09-28T19:15:00Z","v":38553,"vw":12.625031},{"c":12.65,"h":12.67,"l":12.63,"n":369,"o":12.64,"t":"2026-09-28T19:30:00Z","v":23886,"vw":12.651729},{"c":12.66,"h":12.68,"l":12.625,"n":1536,"o":12.64,"t":"2026-09-28T19:45:00Z","v":122226,"vw":12.64883},{"c":12.64,"h":12.65,"l":12.64,"n":17,"o":12.65,"t":"2026-09-28T20:00:00Z","v":146238,"vw":12.640047},{"c":12.645,"h":12.785,"l":12.535,"n":107,"o":12.64,"t":"2026-09-29T13:30:00Z","v":10617,"vw":12.6243},{"c":12.645,"h":12.66,"l":12.6242,"n":99,"o":12.66,"t":"2026-09-29T13:45:00Z","v":6410,"vw":12.648281},{"c":12.72,"h":12.72,"l":12.61,"n":207,"o":12.62,"t":"2026-09-29T14:00:00Z","v":10453,"vw":12.643463},{"c":12.71,"h":12.73,"l":12.71,"n":156,"o":12.73,"t":"2026-09-29T14:15:00Z","v":6059,"vw":12.719218},{"c":12.71,"h":12.73,"l":12.68,"n":229,"o":12.72,"t":"2026-09-29T14:30:00Z","v":10887,"vw":12.704162},{"c":12.715,"h":12.72,"l":12.67,"n":276,"o":12.71,"t":"2026-09-29T14:45:00Z","v":25511,"vw":12.705674},{"c":12.71,"h":12.73,"l":12.705,"n":331,"o":12.715,"t":"2026-09-29T15:00:00Z","v":21505,"vw":12.71373},{"c":12.71,"h":12.73,"l":12.7012,"n":103,"o":12.71,"t":"2026-09-29T15:15:00Z","v":4730,"vw":12.721787},{"c":12.67,"h":12.71,"l":12.67,"n":119,"o":12.71,"t":"2026-09-29T15:30:00Z","v":5308,"vw":12.693734},{"c":12.59,"h":12.69,"l":12.59,"n":211,"o":12.67,"t":"2026-09-29T15:45:00Z","v":10340,"vw":12.653763},{"c":12.594,"h":12.6,"l":12.59,"n":138,"o":12.6,"t":"2026-09-29T16:00:00Z","v":4871,"vw":12.597984},{"c":12.6,"h":12.62,"l":12.59,"n":140,"o":12.59,"t":"2026-09-29T16:15:00Z","v":5540,"vw":12.602841},{"c":12.59,"h":12.615,"l":12.59,"n":174,"o":12.61,"t":"2026-09-29T16:30:00Z","v":6534,"vw":12.602723},{"c":12.58,"h":12.585,"l":12.57,"n":131,"o":12.58,"t":"2026-09-29T16:45:00Z","v":4532,"vw":12.580334},{"c":12.605,"h":12.605,"l":12.56,"n":289,"o":12.57,"t":"2026-09-29T17:00:00Z","v":17800,"vw":12.570087},{"c":12.585,"h":12.605,"l":12.58,"n":180,"o":12.6,"t":"2026-09-29T17:15:00Z","v":6859,"vw":12.589849},{"c":12.61,"h":12.62,"l":12.59,"n":215,"o":12.59,"t":"2026-09-29T17:30:00Z","v":7610,"vw":12.603423},{"c":12.6499,"h":12.6499,"l":12.62,"n":254,"o":12.62,"t":"2026-09-29T17:45:00Z","v":10004,"vw":12.63234},{"c":12.655,"h":12.685,"l":12.645,"n":326,"o":12.645,"t":"2026-09-29T18:00:00Z","v":18017,"vw":12.665643},{"c":12.675,"h":12.675,"l":12.66,"n":97,"o":12.66,"t":"2026-09-29T18:15:00Z","v":3951,"vw":12.666873},{"c":12.685,"h":12.705,"l":12.665,"n":295,"o":12.68,"t":"2026-09-29T18:30:00Z","v":13558,"vw":12.683439},{"c":12.685,"h":12.685,"l":12.675,"n":253,"o":12.685,"t":"2026-09-29T18:45:00Z","v":8853,"vw":12.681422},{"c":12.695,"h":12.705,"l":12.68,"n":151,"o":12.68,"t":"2026-09-29T19:00:00Z","v":6903,"vw":12.696129},{"c":12.695,"h":12.705,"l":12.695,"n":310,"o":12.695,"t":"2026-09-29T19:15:00Z","v":12598,"vw":12.700293},{"c":12.68,"h":12.705,"l":12.68,"n":347,"o":12.695,"t":"2026-09-29T19:30:00Z","v":26142,"vw":12.699807},{"c":12.62,"h":12.685,"l":12.61,"n":1881,"o":12.685,"t":"2026-09-29T19:45:00Z","v":150535,"vw":12.641213},{"c":12.62,"h":12.62,"l":12.62,"n":16,"o":12.62,"t":"2026-09-29T20:00:00Z","v":355415,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-09-29T20:30:00Z","v":39491,"vw":12.62},{"c":12.62,"h":12.65,"l":12.56,"n":117,"o":12.65,"t":"2026-09-30T13:30:00Z","v":12974,"vw":12.627369},{"c":12.55,"h":12.63,"l":12.515,"n":324,"o":12.62,"t":"2026-09-30T13:45:00Z","v":17290,"vw":12.554969},{"c":12.65,"h":12.65,"l":12.53,"n":389,"o":12.55,"t":"2026-09-30T14:00:00Z","v":11685,"vw":12.587663},{"c":12.615,"h":12.66,"l":12.595,"n":336,"o":12.65,"t":"2026-09-30T14:15:00Z","v":17307,"vw":12.624213},{"c":12.6,"h":12.62,"l":12.575,"n":465,"o":12.61,"t":"2026-09-30T14:30:00Z","v":31116,"vw":12.598553},{"c":12.62,"h":12.63,"l":12.6,"n":378,"o":12.6,"t":"2026-09-30T14:45:00Z","v":21258,"vw":12.615041},{"c":12.57,"h":12.61,"l":12.57,"n":366,"o":12.61,"t":"2026-09-30T15:00:00Z","v":16598,"vw":12.594254},{"c":12.59,"h":12.595,"l":12.58,"n":416,"o":12.58,"t":"2026-09-30T15:15:00Z","v":23693,"vw":12.588428},{"c":12.58,"h":12.61,"l":12.565,"n":443,"o":12.59,"t":"2026-09-30T15:30:00Z","v":35910,"vw":12.586511},{"c":12.57,"h":12.575,"l":12.565,"n":286,"o":12.57,"t":"2026-09-30T15:45:00Z","v":11033,"vw":12.569826},{"c":12.6,"h":12.61,"l":12.58,"n":331,"o":12.58,"t":"2026-09-30T16:00:00Z","v":15227,"vw":12.594347},{"c":12.59,"h":12.61,"l":12.59,"n":242,"o":12.6,"t":"2026-09-30T16:15:00Z","v":12588,"vw":12.59727},{"c":12.63,"h":12.65,"l":12.595,"n":359,"o":12.595,"t":"2026-09-30T16:30:00Z","v":20869,"vw":12.621192},{"c":12.645,"h":12.645,"l":12.62,"n":193,"o":12.63,"t":"2026-09-30T16:45:00Z","v":9309,"vw":12.634809},{"c":12.615,"h":12.645,"l":12.615,"n":248,"o":12.645,"t":"2026-09-30T17:00:00Z","v":13863,"vw":12.623776},{"c":12.605,"h":12.615,"l":12.595,"n":237,"o":12.61,"t":"2026-09-30T17:15:00Z","v":11499,"vw":12.604013},{"c":12.595,"h":12.605,"l":12.585,"n":341,"o":12.605,"t":"2026-09-30T17:30:00Z","v":14333,"vw":12.595934},{"c":12.57,"h":12.605,"l":12.55,"n":536,"o":12.595,"t":"2026-09-30T17:45:00Z","v":35820,"vw":12.584001},{"c":12.575,"h":12.585,"l":12.57,"n":181,"o":12.575,"t":"2026-09-30T18:00:00Z","v":14980,"vw":12.57734},{"c":12.555,"h":12.575,"l":12.55,"n":256,"o":12.575,"t":"2026-09-30T18:15:00Z","v":12994,"vw":12.556739},{"c":12.61,"h":12.61,"l":12.56,"n":298,"o":12.56,"t":"2026-09-30T18:30:00Z","v":20174,"vw":12.57957},{"c":12.595,"h":12.605,"l":12.585,"n":325,"o":12.605,"t":"2026-09-30T18:45:00Z","v":22528,"vw":12.589923},{"c":12.6,"h":12.605,"l":12.595,"n":220,"o":12.595,"t":"2026-09-30T19:00:00Z","v":11007,"vw":12.600875},{"c":12.635,"h":12.635,"l":12.6,"n":399,"o":12.6,"t":"2026-09-30T19:15:00Z","v":25138,"vw":12.621435},{"c":12.605,"h":12.635,"l":12.605,"n":670,"o":12.635,"t":"2026-09-30T19:30:00Z","v":38545,"vw":12.61931},{"c":12.515,"h":12.625,"l":12.5,"n":2098,"o":12.605,"t":"2026-09-30T19:45:00Z","v":166020,"vw":12.546416},{"c":12.5,"h":12.5,"l":12.5,"n":19,"o":12.5,"t":"2026-09-30T20:00:00Z","v":195034,"vw":12.5},{"c":12.455,"h":12.99,"l":12.38,"n":149,"o":12.38,"t":"2026-10-01T13:30:00Z","v":18106,"vw":12.509002},{"c":12.345,"h":12.51,"l":12.345,"n":285,"o":12.47,"t":"2026-10-01T13:45:00Z","v":36360,"vw":12.412368},{"c":12.43,"h":12.45,"l":12.305,"n":613,"o":12.32,"t":"2026-10-01T14:00:00Z","v":67782,"vw":12.372451},{"c":12.4,"h":12.465,"l":12.4,"n":171,"o":12.44,"t":"2026-10-01T14:15:00Z","v":7635,"vw":12.438131},{"c":12.45,"h":12.455,"l":12.41,"n":272,"o":12.41,"t":"2026-10-01T14:30:00Z","v":14341,"vw":12.431706},{"c":12.46,"h":12.47,"l":12.44,"n":279,"o":12.455,"t":"2026-10-01T14:45:00Z","v":14595,"vw":12.460716},{"c":12.435,"h":12.46,"l":12.4,"n":228,"o":12.46,"t":"2026-10-01T15:00:00Z","v":8826,"vw":12.435647},{"c":12.42,"h":12.44,"l":12.4,"n":265,"o":12.435,"t":"2026-10-01T15:15:00Z","v":14543,"vw":12.423025},{"c":12.47,"h":12.49,"l":12.41,"n":358,"o":12.42,"t":"2026-10-01T15:30:00Z","v":17439,"vw":12.437726},{"c":12.49,"h":12.5,"l":12.435,"n":388,"o":12.47,"t":"2026-10-01T15:45:00Z","v":21224,"vw":12.473078},{"c":12.51,"h":12.54,"l":12.48,"n":343,"o":12.48,"t":"2026-10-01T16:00:00Z","v":12785,"vw":12.51684},{"c":12.505,"h":12.52,"l":12.4946,"n":293,"o":12.5,"t":"2026-10-01T16:15:00Z","v":9518,"vw":12.503352},{"c":12.505,"h":12.515,"l":12.495,"n":316,"o":12.5,"t":"2026-10-01T16:30:00Z","v":13572,"vw":12.503884},{"c":12.505,"h":12.515,"l":12.48,"n":296,"o":12.505,"t":"2026-10-01T16:45:00Z","v":11267,"vw":12.502316},{"c":12.515,"h":12.53,"l":12.505,"n":364,"o":12.505,"t":"2026-10-01T17:00:00Z","v":11647,"vw":12.516558},{"c":12.535,"h":12.54,"l":12.505,"n":311,"o":12.51,"t":"2026-10-01T17:15:00Z","v":13239,"vw":12.526753},{"c":12.555,"h":12.565,"l":12.51,"n":516,"o":12.535,"t":"2026-10-01T17:30:00Z","v":24991,"vw":12.540459},{"c":12.58,"h":12.58,"l":12.545,"n":459,"o":12.555,"t":"2026-10-01T17:45:00Z","v":25332,"vw":12.567818},{"c":12.59,"h":12.6,"l":12.57,"n":434,"o":12.58,"t":"2026-10-01T18:00:00Z","v":19344,"vw":12.579575},{"c":12.59,"h":12.62,"l":12.59,"n":415,"o":12.6,"t":"2026-10-01T18:15:00Z","v":27931,"vw":12.607815},{"c":12.615,"h":12.64,"l":12.59,"n":472,"o":12.59,"t":"2026-10-01T18:30:00Z","v":21292,"vw":12.610777},{"c":12.61,"h":12.63,"l":12.6,"n":202,"o":12.615,"t":"2026-10-01T18:45:00Z","v":9213,"vw":12.612376},{"c":12.62,"h":12.625,"l":12.6,"n":331,"o":12.61,"t":"2026-10-01T19:00:00Z","v":11709,"vw":12.61281},{"c":12.63,"h":12.64,"l":12.615,"n":414,"o":12.62,"t":"2026-10-01T19:15:00Z","v":19935,"vw":12.627913},{"c":12.655,"h":12.66,"l":12.625,"n":702,"o":12.63,"t":"2026-10-01T19:30:00Z","v":31121,"vw":12.637895},{"c":12.62,"h":12.685,"l":12.6,"n":2300,"o":12.66,"t":"2026-10-01T19:45:00Z","v":185069,"vw":12.637535},{"c":12.62,"h":12.62,"l":12.62,"n":12,"o":12.62,"t":"2026-10-01T20:00:00Z","v":142513,"vw":12.62},{"c":12.69,"h":12.84,"l":12.62,"n":260,"o":12.84,"t":"2026-10-02T13:30:00Z","v":25384,"vw":12.736809},{"c":12.71,"h":12.775,"l":12.685,"n":182,"o":12.695,"t":"2026-10-02T13:45:00Z","v":27244,"vw":12.713315},{"c":12.68,"h":12.74,"l":12.68,"n":231,"o":12.715,"t":"2026-10-02T14:00:00Z","v":14417,"vw":12.717442},{"c":12.665,"h":12.72,"l":12.64,"n":181,"o":12.69,"t":"2026-10-02T14:15:00Z","v":23908,"vw":12.705429},{"c":12.685,"h":12.7,"l":12.63,"n":259,"o":12.67,"t":"2026-10-02T14:30:00Z","v":15237,"vw":12.665518},{"c":12.64,"h":12.69,"l":12.64,"n":222,"o":12.68,"t":"2026-10-02T14:45:00Z","v":9268,"vw":12.653564},{"c":12.58,"h":12.65,"l":12.58,"n":295,"o":12.64,"t":"2026-10-02T15:00:00Z","v":14760,"vw":12.610236},{"c":12.59,"h":12.59,"l":12.56,"n":361,"o":12.59,"t":"2026-10-02T15:15:00Z","v":18944,"vw":12.574955},{"c":12.615,"h":12.625,"l":12.59,"n":219,"o":12.59,"t":"2026-10-02T15:30:00Z","v":7781,"vw":12.612657},{"c":12.595,"h":12.615,"l":12.59,"n":204,"o":12.61,"t":"2026-10-02T15:45:00Z","v":9698,"vw":12.60261},{"c":12.54,"h":12.6,"l":12.54,"n":317,"o":12.6,"t":"2026-10-02T16:00:00Z","v":17031,"vw":12.576826},{"c":12.52,"h":12.545,"l":12.52,"n":273,"o":12.54,"t":"2026-10-02T16:15:00Z","v":12034,"vw":12.533633},{"c":12.5,"h":12.53,"l":12.49,"n":369,"o":12.52,"t":"2026-10-02T16:30:00Z","v":17101,"vw":12.509877},{"c":12.48,"h":12.51,"l":12.48,"n":254,"o":12.505,"t":"2026-10-02T16:45:00Z","v":12211,"vw":12.497257},{"c":12.47,"h":12.5,"l":12.47,"n":345,"o":12.48,"t":"2026-10-02T17:00:00Z","v":16298,"vw":12.487389},{"c":12.4,"h":12.485,"l":12.4,"n":241,"o":12.47,"t":"2026-10-02T17:15:00Z","v":11834,"vw":12.448996},{"c":12.42,"h":12.42,"l":12.39,"n":484,"o":12.405,"t":"2026-10-02T17:30:00Z","v":27092,"vw":12.406088},{"c":12.365,"h":12.415,"l":12.365,"n":399,"o":12.415,"t":"2026-10-02T17:45:00Z","v":16704,"vw":12.390158},{"c":12.355,"h":12.37,"l":12.33,"n":669,"o":12.37,"t":"2026-10-02T18:00:00Z","v":30848,"vw":12.344583},{"c":12.33,"h":12.355,"l":12.33,"n":304,"o":12.35,"t":"2026-10-02T18:15:00Z","v":12345,"vw":12.345365},{"c":12.375,"h":12.38,"l":12.32,"n":622,"o":12.33,"t":"2026-10-02T18:30:00Z","v":32087,"vw":12.347134},{"c":12.335,"h":12.39,"l":12.33,"n":467,"o":12.38,"t":"2026-10-02T18:45:00Z","v":20874,"vw":12.361533},{"c":12.34,"h":12.35,"l":12.305,"n":510,"o":12.33,"t":"2026-10-02T19:00:00Z","v":27917,"vw":12.324008},{"c":12.465,"h":12.475,"l":12.34,"n":624,"o":12.34,"t":"2026-10-02T19:15:00Z","v":30940,"vw":12.395536},{"c":12.505,"h":12.525,"l":12.462,"n":827,"o":12.465,"t":"2026-10-02T19:30:00Z","v":74216,"vw":12.507103},{"c":12.51,"h":12.535,"l":12.48,"n":2011,"o":12.51,"t":"2026-10-02T19:45:00Z","v":137565,"vw":12.511352},{"c":12.52,"h":12.52,"l":12.52,"n":15,"o":12.52,"t":"2026-10-02T20:00:00Z","v":154799,"vw":12.52},{"c":12.57,"h":12.57,"l":12.57,"n":4,"o":12.57,"t":"2026-10-05T10:15:00Z","v":200,"vw":12.57},{"c":12.56,"h":12.61,"l":12.41,"n":84,"o":12.41,"t":"2026-10-05T13:30:00Z","v":10829,"vw":12.427058},{"c":12.45,"h":12.475,"l":12.38,"n":187,"o":12.475,"t":"2026-10-05T13:45:00Z","v":26809,"vw":12.428866},{"c":12.61,"h":12.615,"l":12.39,"n":348,"o":12.48,"t":"2026-10-05T14:00:00Z","v":20236,"vw":12.497108},{"c":12.625,"h":12.67,"l":12.62,"n":327,"o":12.62,"t":"2026-10-05T14:15:00Z","v":12731,"vw":12.643361},{"c":12.58,"h":12.625,"l":12.56,"n":277,"o":12.625,"t":"2026-10-05T14:30:00Z","v":17667,"vw":12.590738},{"c":12.59,"h":12.6,"l":12.55,"n":230,"o":12.58,"t":"2026-10-05T14:45:00Z","v":10794,"vw":12.583278},{"c":12.58,"h":12.6,"l":12.58,"n":199,"o":12.6,"t":"2026-10-05T15:00:00Z","v":8199,"vw":12.586551},{"c":12.54,"h":12.585,"l":12.52,"n":275,"o":12.58,"t":"2026-10-05T15:15:00Z","v":13359,"vw":12.541909},{"c":12.56,"h":12.56,"l":12.54,"n":132,"o":12.54,"t":"2026-10-05T15:30:00Z","v":5816,"vw":12.552889},{"c":12.575,"h":12.58,"l":12.54,"n":171,"o":12.56,"t":"2026-10-05T15:45:00Z","v":8874,"vw":12.557914},{"c":12.58,"h":12.58,"l":12.56,"n":185,"o":12.575,"t":"2026-10-05T16:00:00Z","v":10344,"vw":12.569148},{"c":12.58,"h":12.6,"l":12.58,"n":279,"o":12.58,"t":"2026-10-05T16:15:00Z","v":15185,"vw":12.589361},{"c":12.665,"h":12.67,"l":12.585,"n":348,"o":12.59,"t":"2026-10-05T16:30:00Z","v":20616,"vw":12.618446},{"c":12.67,"h":12.68,"l":12.645,"n":307,"o":12.665,"t":"2026-10-05T16:45:00Z","v":17652,"vw":12.664109},{"c":12.66,"h":12.675,"l":12.655,"n":180,"o":12.675,"t":"2026-10-05T17:00:00Z","v":11496,"vw":12.666885},{"c":12.69,"h":12.695,"l":12.6622,"n":196,"o":12.665,"t":"2026-10-05T17:15:00Z","v":8476,"vw":12.681116},{"c":12.69,"h":12.695,"l":12.66,"n":314,"o":12.69,"t":"2026-10-05T17:30:00Z","v":16529,"vw":12.677581},{"c":12.69,"h":12.7,"l":12.68,"n":252,"o":12.69,"t":"2026-10-05T17:45:00Z","v":11316,"vw":12.690712},{"c":12.6322,"h":12.69,"l":12.6322,"n":207,"o":12.69,"t":"2026-10-05T18:00:00Z","v":8941,"vw":12.665966},{"c":12.655,"h":12.655,"l":12.63,"n":188,"o":12.64,"t":"2026-10-05T18:15:00Z","v":7484,"vw":12.646391},{"c":12.655,"h":12.655,"l":12.635,"n":274,"o":12.655,"t":"2026-10-05T18:30:00Z","v":14518,"vw":12.644062},{"c":12.625,"h":12.655,"l":12.605,"n":338,"o":12.655,"t":"2026-10-05T18:45:00Z","v":16603,"vw":12.630894},{"c":12.63,"h":12.635,"l":12.61,"n":263,"o":12.625,"t":"2026-10-05T19:00:00Z","v":15609,"vw":12.626279},{"c":12.595,"h":12.62,"l":12.595,"n":237,"o":12.62,"t":"2026-10-05T19:15:00Z","v":10323,"vw":12.607437},{"c":12.59,"h":12.595,"l":12.57,"n":422,"o":12.595,"t":"2026-10-05T19:30:00Z","v":23837,"vw":12.583552},{"c":12.56,"h":12.595,"l":12.535,"n":1969,"o":12.585,"t":"2026-10-05T19:45:00Z","v":172353,"vw":12.565913},{"c":12.54,"h":12.54,"l":12.54,"n":10,"o":12.54,"t":"2026-10-05T20:00:00Z","v":165769,"vw":12.54},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-06T08:00:00Z","v":196,"vw":12.7},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-10-06T12:15:00Z","v":125,"vw":12.77},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-06T12:45:00Z","v":2001,"vw":12.99},{"c":12.74,"h":12.9,"l":12.64,"n":207,"o":12.67,"t":"2026-10-06T13:30:00Z","v":27369,"vw":12.743559},{"c":12.77,"h":12.77,"l":12.68,"n":125,"o":12.71,"t":"2026-10-06T13:45:00Z","v":19331,"vw":12.737761},{"c":12.745,"h":12.825,"l":12.745,"n":259,"o":12.77,"t":"2026-10-06T14:00:00Z","v":14899,"vw":12.785097},{"c":12.72,"h":12.745,"l":12.665,"n":358,"o":12.745,"t":"2026-10-06T14:15:00Z","v":36441,"vw":12.719143},{"c":12.78,"h":12.78,"l":12.73,"n":278,"o":12.73,"t":"2026-10-06T14:30:00Z","v":18639,"vw":12.754417},{"c":12.75,"h":12.8,"l":12.75,"n":363,"o":12.775,"t":"2026-10-06T14:45:00Z","v":17093,"vw":12.772527},{"c":12.725,"h":12.775,"l":12.725,"n":322,"o":12.76,"t":"2026-10-06T15:00:00Z","v":16320,"vw":12.755861},{"c":12.725,"h":12.745,"l":12.72,"n":326,"o":12.73,"t":"2026-10-06T15:15:00Z","v":17360,"vw":12.735565},{"c":12.725,"h":12.725,"l":12.71,"n":261,"o":12.725,"t":"2026-10-06T15:30:00Z","v":12640,"vw":12.71842},{"c":12.715,"h":12.725,"l":12.705,"n":249,"o":12.725,"t":"2026-10-06T15:45:00Z","v":11339,"vw":12.714379},{"c":12.795,"h":12.795,"l":12.705,"n":381,"o":12.715,"t":"2026-10-06T16:00:00Z","v":22569,"vw":12.749028},{"c":12.73,"h":12.79,"l":12.725,"n":342,"o":12.79,"t":"2026-10-06T16:15:00Z","v":18220,"vw":12.758787},{"c":12.73,"h":12.735,"l":12.72,"n":217,"o":12.73,"t":"2026-10-06T16:30:00Z","v":9736,"vw":12.727513},{"c":12.735,"h":12.755,"l":12.725,"n":315,"o":12.73,"t":"2026-10-06T16:45:00Z","v":12896,"vw":12.736665},{"c":12.735,"h":12.745,"l":12.725,"n":229,"o":12.735,"t":"2026-10-06T17:00:00Z","v":11594,"vw":12.735737},{"c":12.72,"h":12.755,"l":12.715,"n":403,"o":12.74,"t":"2026-10-06T17:15:00Z","v":23599,"vw":12.735486},{"c":12.705,"h":12.72,"l":12.705,"n":321,"o":12.72,"t":"2026-10-06T17:30:00Z","v":15965,"vw":12.712773},{"c":12.715,"h":12.725,"l":12.7,"n":368,"o":12.705,"t":"2026-10-06T17:45:00Z","v":16067,"vw":12.715025},{"c":12.605,"h":12.72,"l":12.6,"n":392,"o":12.715,"t":"2026-10-06T18:00:00Z","v":28845,"vw":12.668526},{"c":12.6,"h":12.62,"l":12.6,"n":261,"o":12.605,"t":"2026-10-06T18:15:00Z","v":11163,"vw":12.610533},{"c":12.54,"h":12.61,"l":12.53,"n":425,"o":12.601,"t":"2026-10-06T18:30:00Z","v":75797,"vw":12.590902},{"c":12.52,"h":12.53,"l":12.51,"n":396,"o":12.53,"t":"2026-10-06T18:45:00Z","v":32499,"vw":12.522685},{"c":12.485,"h":12.52,"l":12.48,"n":349,"o":12.52,"t":"2026-10-06T19:00:00Z","v":20504,"vw":12.502316},{"c":12.43,"h":12.485,"l":12.43,"n":466,"o":12.485,"t":"2026-10-06T19:15:00Z","v":26664,"vw":12.466728},{"c":12.45,"h":12.45,"l":12.42,"n":594,"o":12.435,"t":"2026-10-06T19:30:00Z","v":34749,"vw":12.436392},{"c":12.51,"h":12.535,"l":12.425,"n":2380,"o":12.445,"t":"2026-10-06T19:45:00Z","v":271743,"vw":12.486279},{"c":12.5,"h":12.5,"l":12.5,"n":11,"o":12.5,"t":"2026-10-06T20:00:00Z","v":219266,"vw":12.5},{"c":12.42,"h":12.455,"l":12.05,"n":525,"o":12.32,"t":"2026-10-07T13:30:00Z","v":50338,"vw":12.326243},{"c":12.415,"h":12.44,"l":12.4,"n":327,"o":12.41,"t":"2026-10-07T13:45:00Z","v":76771,"vw":12.407067},{"c":12.4036,"h":12.43,"l":12.34,"n":106,"o":12.415,"t":"2026-10-07T14:00:00Z","v":25887,"vw":12.411059},{"c":12.45,"h":12.475,"l":12.37,"n":239,"o":12.37,"t":"2026-10-07T14:15:00Z","v":16339,"vw":12.440775},{"c":12.34,"h":12.505,"l":12.34,"n":542,"o":12.47,"t":"2026-10-07T14:30:00Z","v":93451,"vw":12.44276},{"c":12.27,"h":12.33,"l":12.27,"n":162,"o":12.33,"t":"2026-10-07T14:45:00Z","v":9563,"vw":12.288932},{"c":12.28,"h":12.3,"l":12.27,"n":162,"o":12.27,"t":"2026-10-07T15:00:00Z","v":9044,"vw":12.276789},{"c":12.285,"h":12.29,"l":12.24,"n":209,"o":12.27,"t":"2026-10-07T15:15:00Z","v":10088,"vw":12.259144},{"c":12.29,"h":12.3183,"l":12.28,"n":249,"o":12.29,"t":"2026-10-07T15:30:00Z","v":12483,"vw":12.296225},{"c":12.2889,"h":12.2889,"l":12.28,"n":71,"o":12.28,"t":"2026-10-07T15:45:00Z","v":2143,"vw":12.281364},{"c":12.275,"h":12.28,"l":12.26,"n":103,"o":12.28,"t":"2026-10-07T16:00:00Z","v":4349,"vw":12.274545},{"c":12.26,"h":12.27,"l":12.25,"n":345,"o":12.27,"t":"2026-10-07T16:15:00Z","v":32881,"vw":12.260302},{"c":12.23,"h":12.26,"l":12.23,"n":207,"o":12.26,"t":"2026-10-07T16:30:00Z","v":11205,"vw":12.245531},{"c":12.18,"h":12.24,"l":12.18,"n":195,"o":12.24,"t":"2026-10-07T16:45:00Z","v":7587,"vw":12.212027},{"c":12.23,"h":12.235,"l":12.185,"n":306,"o":12.185,"t":"2026-10-07T17:00:00Z","v":11769,"vw":12.216792},{"c":12.255,"h":12.265,"l":12.225,"n":331,"o":12.2399,"t":"2026-10-07T17:15:00Z","v":16733,"vw":12.239632},{"c":12.3,"h":12.31,"l":12.255,"n":280,"o":12.255,"t":"2026-10-07T17:30:00Z","v":20295,"vw":12.274421},{"c":12.26,"h":12.3022,"l":12.26,"n":215,"o":12.3,"t":"2026-10-07T17:45:00Z","v":11073,"vw":12.278994},{"c":12.305,"h":12.305,"l":12.26,"n":313,"o":12.26,"t":"2026-10-07T18:00:00Z","v":21222,"vw":12.282314},{"c":12.27,"h":12.31,"l":12.27,"n":541,"o":12.305,"t":"2026-10-07T18:15:00Z","v":36069,"vw":12.287044},{"c":12.28,"h":12.28,"l":12.23,"n":481,"o":12.275,"t":"2026-10-07T18:30:00Z","v":47072,"vw":12.263568},{"c":12.29,"h":12.3,"l":12.285,"n":330,"o":12.29,"t":"2026-10-07T18:45:00Z","v":27397,"vw":12.29089},{"c":12.19,"h":12.295,"l":12.18,"n":572,"o":12.29,"t":"2026-10-07T19:00:00Z","v":45937,"vw":12.258674},{"c":12.191,"h":12.205,"l":12.175,"n":518,"o":12.18,"t":"2026-10-07T19:15:00Z","v":32668,"vw":12.193349},{"c":12.19,"h":12.21,"l":12.17,"n":576,"o":12.19,"t":"2026-10-07T19:30:00Z","v":53390,"vw":12.19207},{"c":12.16,"h":12.25,"l":12.16,"n":2132,"o":12.185,"t":"2026-10-07T19:45:00Z","v":212602,"vw":12.204276},{"c":12.19,"h":12.19,"l":12.19,"n":16,"o":12.19,"t":"2026-10-07T20:00:00Z","v":206225,"vw":12.19},{"c":12.165,"h":12.165,"l":12,"n":534,"o":12.07,"t":"2026-10-08T13:30:00Z","v":73483,"vw":12.081355},{"c":12.175,"h":12.225,"l":12.12,"n":532,"o":12.14,"t":"2026-10-08T13:45:00Z","v":61592,"vw":12.166264},{"c":12.17,"h":12.2,"l":12.14,"n":425,"o":12.17,"t":"2026-10-08T14:00:00Z","v":34869,"vw":12.163204},{"c":12.14,"h":12.15,"l":12.125,"n":381,"o":12.15,"t":"2026-10-08T14:15:00Z","v":41801,"vw":12.140282},{"c":12.14,"h":12.2,"l":12.12,"n":496,"o":12.15,"t":"2026-10-08T14:30:00Z","v":67987,"vw":12.151012},{"c":12.22,"h":12.24,"l":12.12,"n":708,"o":12.141,"t":"2026-10-08T14:45:00Z","v":150723,"vw":12.152159},{"c":12.155,"h":12.23,"l":12.15,"n":406,"o":12.225,"t":"2026-10-08T15:00:00Z","v":34828,"vw":12.205336},{"c":12.2,"h":12.25,"l":12.15,"n":535,"o":12.15,"t":"2026-10-08T15:15:00Z","v":38690,"vw":12.203992},{"c":12.2,"h":12.2,"l":12.16,"n":439,"o":12.2,"t":"2026-10-08T15:30:00Z","v":23009,"vw":12.182468},{"c":12.27,"h":12.27,"l":12.2,"n":402,"o":12.2,"t":"2026-10-08T15:45:00Z","v":20712,"vw":12.222944},{"c":12.26,"h":12.3,"l":12.255,"n":295,"o":12.265,"t":"2026-10-08T16:00:00Z","v":17128,"vw":12.274477},{"c":12.3,"h":12.355,"l":12.275,"n":547,"o":12.28,"t":"2026-10-08T16:15:00Z","v":126996,"vw":12.289199},{"c":12.34,"h":12.355,"l":12.295,"n":432,"o":12.32,"t":"2026-10-08T16:30:00Z","v":31357,"vw":12.314579},{"c":12.415,"h":12.43,"l":12.31,"n":326,"o":12.33,"t":"2026-10-08T16:45:00Z","v":18421,"vw":12.371017},{"c":12.44,"h":12.44,"l":12.36,"n":316,"o":12.4,"t":"2026-10-08T17:00:00Z","v":20091,"vw":12.387442},{"c":12.43,"h":12.44,"l":12.4,"n":434,"o":12.43,"t":"2026-10-08T17:15:00Z","v":28673,"vw":12.419203},{"c":12.5199,"h":12.5199,"l":12.41,"n":425,"o":12.44,"t":"2026-10-08T17:30:00Z","v":19572,"vw":12.455342},{"c":12.5,"h":12.52,"l":12.455,"n":664,"o":12.51,"t":"2026-10-08T17:45:00Z","v":37401,"vw":12.485202},{"c":12.56,"h":12.565,"l":12.47,"n":627,"o":12.49,"t":"2026-10-08T18:00:00Z","v":52458,"vw":12.535832},{"c":12.51,"h":12.565,"l":12.49,"n":664,"o":12.56,"t":"2026-10-08T18:15:00Z","v":43527,"vw":12.535643},{"c":12.54,"h":12.54,"l":12.5,"n":587,"o":12.51,"t":"2026-10-08T18:30:00Z","v":33585,"vw":12.510544},{"c":12.545,"h":12.55,"l":12.515,"n":645,"o":12.54,"t":"2026-10-08T18:45:00Z","v":44630,"vw":12.537303},{"c":12.55,"h":12.565,"l":12.5422,"n":583,"o":12.545,"t":"2026-10-08T19:00:00Z","v":31127,"vw":12.552029},{"c":12.52,"h":12.55,"l":12.52,"n":990,"o":12.54,"t":"2026-10-08T19:15:00Z","v":60623,"vw":12.533614},{"c":12.535,"h":12.555,"l":12.52,"n":925,"o":12.53,"t":"2026-10-08T19:30:00Z","v":57463,"vw":12.535863},{"c":12.51,"h":12.575,"l":12.5,"n":2616,"o":12.54,"t":"2026-10-08T19:45:00Z","v":246444,"vw":12.53854},{"c":12.52,"h":12.52,"l":12.52,"n":12,"o":12.52,"t":"2026-10-08T20:00:00Z","v":166596,"vw":12.52},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-08T20:30:00Z","v":519,"vw":12.52},{"c":12.51,"h":12.51,"l":12.31,"n":123,"o":12.5,"t":"2026-10-09T13:30:00Z","v":16860,"vw":12.479748},{"c":12.525,"h":12.525,"l":12.48,"n":212,"o":12.5,"t":"2026-10-09T13:45:00Z","v":13909,"vw":12.500624},{"c":12.525,"h":12.53,"l":12.49,"n":208,"o":12.52,"t":"2026-10-09T14:00:00Z","v":23423,"vw":12.516371},{"c":12.51,"h":12.578,"l":12.51,"n":153,"o":12.54,"t":"2026-10-09T14:15:00Z","v":8147,"vw":12.54414},{"c":12.555,"h":12.56,"l":12.49,"n":367,"o":12.51,"t":"2026-10-09T14:30:00Z","v":26361,"vw":12.522986},{"c":12.54,"h":12.54,"l":12.52,"n":96,"o":12.52,"t":"2026-10-09T14:45:00Z","v":4460,"vw":12.530376},{"c":12.58,"h":12.58,"l":12.54,"n":160,"o":12.54,"t":"2026-10-09T15:00:00Z","v":6980,"vw":12.563324},{"c":12.58,"h":12.58,"l":12.56,"n":191,"o":12.58,"t":"2026-10-09T15:15:00Z","v":13810,"vw":12.576154},{"c":12.6,"h":12.6,"l":12.57,"n":172,"o":12.58,"t":"2026-10-09T15:30:00Z","v":8748,"vw":12.582001},{"c":12.649,"h":12.65,"l":12.61,"n":160,"o":12.61,"t":"2026-10-09T15:45:00Z","v":7525,"vw":12.631159},{"c":12.655,"h":12.655,"l":12.64,"n":108,"o":12.64,"t":"2026-10-09T16:00:00Z","v":4840,"vw":12.650151},{"c":12.665,"h":12.665,"l":12.64,"n":230,"o":12.65,"t":"2026-10-09T16:15:00Z","v":11815,"vw":12.652697},{"c":12.66,"h":12.67,"l":12.66,"n":167,"o":12.665,"t":"2026-10-09T16:30:00Z","v":6366,"vw":12.666417},{"c":12.655,"h":12.6777,"l":12.65,"n":160,"o":12.67,"t":"2026-10-09T16:45:00Z","v":8373,"vw":12.658026},{"c":12.62,"h":12.655,"l":12.62,"n":126,"o":12.655,"t":"2026-10-09T17:00:00Z","v":6367,"vw":12.63162},{"c":12.6323,"h":12.64,"l":12.62,"n":86,"o":12.62,"t":"2026-10-09T17:15:00Z","v":6830,"vw":12.635429},{"c":12.65,"h":12.66,"l":12.65,"n":97,"o":12.65,"t":"2026-10-09T17:30:00Z","v":4669,"vw":12.65307},{"c":12.65,"h":12.655,"l":12.64,"n":178,"o":12.655,"t":"2026-10-09T17:45:00Z","v":9286,"vw":12.651588},{"c":12.655,"h":12.665,"l":12.6401,"n":186,"o":12.645,"t":"2026-10-09T18:00:00Z","v":9334,"vw":12.654209},{"c":12.67,"h":12.67,"l":12.6512,"n":186,"o":12.6599,"t":"2026-10-09T18:15:00Z","v":10187,"vw":12.665237},{"c":12.7,"h":12.705,"l":12.675,"n":248,"o":12.675,"t":"2026-10-09T18:30:00Z","v":11812,"vw":12.687249},{"c":12.715,"h":12.725,"l":12.7,"n":254,"o":12.7,"t":"2026-10-09T18:45:00Z","v":12835,"vw":12.712702},{"c":12.71,"h":12.73,"l":12.71,"n":245,"o":12.71,"t":"2026-10-09T19:00:00Z","v":9777,"vw":12.720347},{"c":12.705,"h":12.72,"l":12.705,"n":253,"o":12.715,"t":"2026-10-09T19:15:00Z","v":9384,"vw":12.711853},{"c":12.71,"h":12.72,"l":12.69,"n":299,"o":12.7,"t":"2026-10-09T19:30:00Z","v":13779,"vw":12.705146},{"c":12.69,"h":12.72,"l":12.66,"n":1727,"o":12.71,"t":"2026-10-09T19:45:00Z","v":135588,"vw":12.687513},{"c":12.68,"h":12.68,"l":12.68,"n":13,"o":12.68,"t":"2026-10-09T20:00:00Z","v":137687,"vw":12.68},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-12T10:30:00Z","v":101,"vw":12.6},{"c":12.63,"h":12.745,"l":12.61,"n":122,"o":12.65,"t":"2026-10-12T13:30:00Z","v":21749,"vw":12.631108},{"c":12.64,"h":12.73,"l":12.61,"n":329,"o":12.63,"t":"2026-10-12T13:45:00Z","v":36279,"vw":12.663575},{"c":12.685,"h":12.69,"l":12.63,"n":244,"o":12.64,"t":"2026-10-12T14:00:00Z","v":14740,"vw":12.668746},{"c":12.66,"h":12.68,"l":12.64,"n":258,"o":12.67,"t":"2026-10-12T14:15:00Z","v":14703,"vw":12.658896},{"c":12.725,"h":12.73,"l":12.64,"n":240,"o":12.64,"t":"2026-10-12T14:30:00Z","v":14853,"vw":12.680397},{"c":12.68,"h":12.73,"l":12.67,"n":365,"o":12.725,"t":"2026-10-12T14:45:00Z","v":18664,"vw":12.707352},{"c":12.665,"h":12.675,"l":12.65,"n":221,"o":12.67,"t":"2026-10-12T15:00:00Z","v":9240,"vw":12.663767},{"c":12.62,"h":12.665,"l":12.62,"n":290,"o":12.655,"t":"2026-10-12T15:15:00Z","v":17042,"vw":12.651879},{"c":12.63,"h":12.64,"l":12.62,"n":258,"o":12.62,"t":"2026-10-12T15:30:00Z","v":9261,"vw":12.631686},{"c":12.56,"h":12.63,"l":12.55,"n":342,"o":12.63,"t":"2026-10-12T15:45:00Z","v":21346,"vw":12.583199},{"c":12.55,"h":12.56,"l":12.54,"n":280,"o":12.55,"t":"2026-10-12T16:00:00Z","v":12504,"vw":12.548974},{"c":12.495,"h":12.55,"l":12.49,"n":429,"o":12.54,"t":"2026-10-12T16:15:00Z","v":29560,"vw":12.525174},{"c":12.52,"h":12.53,"l":12.49,"n":220,"o":12.49,"t":"2026-10-12T16:30:00Z","v":11623,"vw":12.516419},{"c":12.54,"h":12.56,"l":12.52,"n":409,"o":12.52,"t":"2026-10-12T16:45:00Z","v":23937,"vw":12.537074},{"c":12.545,"h":12.565,"l":12.54,"n":373,"o":12.54,"t":"2026-10-12T17:00:00Z","v":19453,"vw":12.550781},{"c":12.53,"h":12.545,"l":12.53,"n":303,"o":12.545,"t":"2026-10-12T17:15:00Z","v":16029,"vw":12.538107},{"c":12.52,"h":12.54,"l":12.52,"n":396,"o":12.54,"t":"2026-10-12T17:30:00Z","v":20009,"vw":12.535747},{"c":12.54,"h":12.55,"l":12.525,"n":334,"o":12.525,"t":"2026-10-12T17:45:00Z","v":15042,"vw":12.535867},{"c":12.54,"h":12.57,"l":12.53,"n":295,"o":12.54,"t":"2026-10-12T18:00:00Z","v":13984,"vw":12.548991},{"c":12.555,"h":12.555,"l":12.53,"n":319,"o":12.54,"t":"2026-10-12T18:15:00Z","v":14326,"vw":12.545709},{"c":12.56,"h":12.5877,"l":12.55,"n":310,"o":12.555,"t":"2026-10-12T18:30:00Z","v":17312,"vw":12.570183},{"c":12.535,"h":12.56,"l":12.52,"n":443,"o":12.56,"t":"2026-10-12T18:45:00Z","v":20618,"vw":12.54182},{"c":12.555,"h":12.57,"l":12.525,"n":391,"o":12.53,"t":"2026-10-12T19:00:00Z","v":20142,"vw":12.548587},{"c":12.55,"h":12.56,"l":12.54,"n":407,"o":12.555,"t":"2026-10-12T19:15:00Z","v":19045,"vw":12.55379},{"c":12.58,"h":12.59,"l":12.54,"n":701,"o":12.55,"t":"2026-10-12T19:30:00Z","v":41850,"vw":12.575568},{"c":12.61,"h":12.62,"l":12.57,"n":1851,"o":12.58,"t":"2026-10-12T19:45:00Z","v":155365,"vw":12.599724},{"c":12.6,"h":12.6,"l":12.6,"n":11,"o":12.6,"t":"2026-10-12T20:00:00Z","v":146487,"vw":12.6},{"c":12.75,"h":12.78,"l":12.59,"n":509,"o":12.7,"t":"2026-10-13T13:30:00Z","v":52905,"vw":12.713893},{"c":12.595,"h":12.76,"l":12.595,"n":987,"o":12.75,"t":"2026-10-13T13:45:00Z","v":74195,"vw":12.70971},{"c":12.7,"h":12.715,"l":12.6,"n":271,"o":12.6,"t":"2026-10-13T14:00:00Z","v":21195,"vw":12.64486},{"c":12.705,"h":12.72,"l":12.7,"n":130,"o":12.71,"t":"2026-10-13T14:15:00Z","v":10266,"vw":12.708696},{"c":12.72,"h":12.755,"l":12.705,"n":215,"o":12.705,"t":"2026-10-13T14:30:00Z","v":36024,"vw":12.746688},{"c":12.8,"h":12.809,"l":12.72,"n":246,"o":12.72,"t":"2026-10-13T14:45:00Z","v":21517,"vw":12.764679},{"c":12.83,"h":12.84,"l":12.79,"n":274,"o":12.79,"t":"2026-10-13T15:00:00Z","v":14556,"vw":12.823061},{"c":12.805,"h":12.82,"l":12.765,"n":569,"o":12.82,"t":"2026-10-13T15:15:00Z","v":59850,"vw":12.794981},{"c":12.81,"h":12.82,"l":12.805,"n":237,"o":12.805,"t":"2026-10-13T15:30:00Z","v":17438,"vw":12.815615},{"c":12.83,"h":12.83,"l":12.8,"n":343,"o":12.81,"t":"2026-10-13T15:45:00Z","v":23043,"vw":12.817083},{"c":12.805,"h":12.83,"l":12.79,"n":252,"o":12.83,"t":"2026-10-13T16:00:00Z","v":21051,"vw":12.812883},{"c":12.79,"h":12.82,"l":12.79,"n":246,"o":12.81,"t":"2026-10-13T16:15:00Z","v":14175,"vw":12.803787},{"c":12.81,"h":12.81,"l":12.79,"n":230,"o":12.79,"t":"2026-10-13T16:30:00Z","v":12833,"vw":12.803811},{"c":12.81,"h":12.825,"l":12.8,"n":243,"o":12.81,"t":"2026-10-13T16:45:00Z","v":15451,"vw":12.810986},{"c":12.87,"h":12.87,"l":12.81,"n":190,"o":12.81,"t":"2026-10-13T17:00:00Z","v":18593,"vw":12.84073},{"c":12.859,"h":12.8778,"l":12.85,"n":197,"o":12.87,"t":"2026-10-13T17:15:00Z","v":11098,"vw":12.862507},{"c":12.865,"h":12.87,"l":12.85,"n":166,"o":12.86,"t":"2026-10-13T17:30:00Z","v":10002,"vw":12.861897},{"c":12.86,"h":12.875,"l":12.855,"n":244,"o":12.86,"t":"2026-10-13T17:45:00Z","v":18454,"vw":12.868192},{"c":12.88,"h":12.91,"l":12.86,"n":260,"o":12.86,"t":"2026-10-13T18:00:00Z","v":17016,"vw":12.886775},{"c":12.895,"h":12.9,"l":12.89,"n":228,"o":12.89,"t":"2026-10-13T18:15:00Z","v":13914,"vw":12.893424},{"c":12.93,"h":12.95,"l":12.895,"n":394,"o":12.895,"t":"2026-10-13T18:30:00Z","v":30274,"vw":12.925745},{"c":12.925,"h":12.94,"l":12.92,"n":297,"o":12.93,"t":"2026-10-13T18:45:00Z","v":18369,"vw":12.929129},{"c":12.93,"h":12.949,"l":12.925,"n":343,"o":12.925,"t":"2026-10-13T19:00:00Z","v":26108,"vw":12.938691},{"c":12.9,"h":12.94,"l":12.9,"n":434,"o":12.94,"t":"2026-10-13T19:15:00Z","v":28943,"vw":12.918265},{"c":12.91,"h":12.925,"l":12.89,"n":725,"o":12.9,"t":"2026-10-13T19:30:00Z","v":60704,"vw":12.910402},{"c":12.94,"h":12.95,"l":12.9,"n":2767,"o":12.91,"t":"2026-10-13T19:45:00Z","v":245071,"vw":12.925963},{"c":12.94,"h":12.94,"l":12.94,"n":11,"o":12.94,"t":"2026-10-13T20:00:00Z","v":169933,"vw":12.94},{"c":12.985,"h":13.04,"l":12.805,"n":214,"o":12.9,"t":"2026-10-14T13:30:00Z","v":18115,"vw":12.946369},{"c":12.945,"h":12.98,"l":12.9,"n":167,"o":12.98,"t":"2026-10-14T13:45:00Z","v":8858,"vw":12.943154},{"c":12.95,"h":12.985,"l":12.92,"n":353,"o":12.92,"t":"2026-10-14T14:00:00Z","v":15462,"vw":12.954397},{"c":12.86,"h":12.95,"l":12.82,"n":633,"o":12.94,"t":"2026-10-14T14:15:00Z","v":80761,"vw":12.893277},{"c":12.86,"h":12.875,"l":12.84,"n":248,"o":12.87,"t":"2026-10-14T14:30:00Z","v":15885,"vw":12.860218},{"c":12.84,"h":12.86,"l":12.82,"n":173,"o":12.85,"t":"2026-10-14T14:45:00Z","v":11292,"vw":12.845557},{"c":12.86,"h":12.88,"l":12.81,"n":266,"o":12.83,"t":"2026-10-14T15:00:00Z","v":21804,"vw":12.844042},{"c":12.89,"h":12.91,"l":12.87,"n":162,"o":12.87,"t":"2026-10-14T15:15:00Z","v":7734,"vw":12.885967},{"c":12.86,"h":12.94,"l":12.86,"n":594,"o":12.89,"t":"2026-10-14T15:30:00Z","v":37361,"vw":12.899366},{"c":12.86,"h":12.885,"l":12.845,"n":398,"o":12.86,"t":"2026-10-14T15:45:00Z","v":27430,"vw":12.85911},{"c":12.83,"h":12.8637,"l":12.83,"n":132,"o":12.86,"t":"2026-10-14T16:00:00Z","v":6261,"vw":12.850949},{"c":12.82,"h":12.845,"l":12.82,"n":245,"o":12.83,"t":"2026-10-14T16:15:00Z","v":25714,"vw":12.835391},{"c":12.85,"h":12.85,"l":12.825,"n":159,"o":12.825,"t":"2026-10-14T16:30:00Z","v":9581,"vw":12.839085},{"c":12.85,"h":12.85,"l":12.845,"n":150,"o":12.85,"t":"2026-10-14T16:45:00Z","v":7362,"vw":12.848422},{"c":12.835,"h":12.875,"l":12.835,"n":239,"o":12.86,"t":"2026-10-14T17:00:00Z","v":14319,"vw":12.85384},{"c":12.77,"h":12.8388,"l":12.76,"n":363,"o":12.83,"t":"2026-10-14T17:15:00Z","v":33501,"vw":12.814031},{"c":12.8,"h":12.81,"l":12.77,"n":252,"o":12.77,"t":"2026-10-14T17:30:00Z","v":12655,"vw":12.789191},{"c":12.78,"h":12.805,"l":12.77,"n":131,"o":12.8,"t":"2026-10-14T17:45:00Z","v":8737,"vw":12.78951},{"c":12.765,"h":12.79,"l":12.745,"n":234,"o":12.79,"t":"2026-10-14T18:00:00Z","v":12514,"vw":12.760625},{"c":12.75,"h":12.78,"l":12.71,"n":420,"o":12.765,"t":"2026-10-14T18:15:00Z","v":21197,"vw":12.744463},{"c":12.725,"h":12.74,"l":12.7,"n":364,"o":12.74,"t":"2026-10-14T18:30:00Z","v":20070,"vw":12.717971},{"c":12.72,"h":12.7375,"l":12.71,"n":314,"o":12.7284,"t":"2026-10-14T18:45:00Z","v":13608,"vw":12.724827},{"c":12.75,"h":12.76,"l":12.72,"n":327,"o":12.72,"t":"2026-10-14T19:00:00Z","v":13355,"vw":12.745241},{"c":12.755,"h":12.77,"l":12.755,"n":296,"o":12.755,"t":"2026-10-14T19:15:00Z","v":12396,"vw":12.762088},{"c":12.775,"h":12.8,"l":12.76,"n":479,"o":12.76,"t":"2026-10-14T19:30:00Z","v":29555,"vw":12.776647},{"c":12.795,"h":12.83,"l":12.76,"n":1781,"o":12.775,"t":"2026-10-14T19:45:00Z","v":139156,"vw":12.783217},{"c":12.79,"h":12.79,"l":12.79,"n":7,"o":12.79,"t":"2026-10-14T20:00:00Z","v":136876,"vw":12.79},{"c":12.99,"h":13.05,"l":12.67,"n":320,"o":12.67,"t":"2026-10-15T13:30:00Z","v":20894,"vw":12.98279},{"c":13.11,"h":13.11,"l":12.994,"n":191,"o":13.015,"t":"2026-10-15T13:45:00Z","v":10192,"vw":13.060391},{"c":13.215,"h":13.23,"l":13.08,"n":585,"o":13.08,"t":"2026-10-15T14:00:00Z","v":56802,"vw":13.164375},{"c":13.265,"h":13.27,"l":13.21,"n":1053,"o":13.22,"t":"2026-10-15T14:15:00Z","v":90693,"vw":13.230652},{"c":13.175,"h":13.275,"l":13.17,"n":431,"o":13.27,"t":"2026-10-15T14:30:00Z","v":29688,"vw":13.230296},{"c":13.2,"h":13.2,"l":13.12,"n":383,"o":13.18,"t":"2026-10-15T14:45:00Z","v":20616,"vw":13.158394},{"c":13.21,"h":13.24,"l":13.18,"n":363,"o":13.2,"t":"2026-10-15T15:00:00Z","v":21056,"vw":13.215197},{"c":13.2,"h":13.25,"l":13.195,"n":200,"o":13.21,"t":"2026-10-15T15:15:00Z","v":10240,"vw":13.215976},{"c":13.2,"h":13.23,"l":13.155,"n":470,"o":13.2,"t":"2026-10-15T15:30:00Z","v":32268,"vw":13.200703},{"c":13.26,"h":13.26,"l":13.2,"n":175,"o":13.2,"t":"2026-10-15T15:45:00Z","v":7668,"vw":13.239572},{"c":13.27,"h":13.29,"l":13.2209,"n":611,"o":13.26,"t":"2026-10-15T16:00:00Z","v":81514,"vw":13.262042},{"c":13.28,"h":13.29,"l":13.27,"n":129,"o":13.27,"t":"2026-10-15T16:15:00Z","v":5791,"vw":13.276842},{"c":13.23,"h":13.28,"l":13.21,"n":255,"o":13.28,"t":"2026-10-15T16:30:00Z","v":10324,"vw":13.248173},{"c":13.26,"h":13.27,"l":13.2,"n":525,"o":13.21,"t":"2026-10-15T16:45:00Z","v":38450,"vw":13.235976},{"c":13.265,"h":13.27,"l":13.25,"n":254,"o":13.26,"t":"2026-10-15T17:00:00Z","v":11998,"vw":13.259419},{"c":13.26,"h":13.28,"l":13.25,"n":372,"o":13.265,"t":"2026-10-15T17:15:00Z","v":18396,"vw":13.267045},{"c":13.29,"h":13.3,"l":13.26,"n":305,"o":13.26,"t":"2026-10-15T17:30:00Z","v":13844,"vw":13.278699},{"c":13.325,"h":13.33,"l":13.29,"n":347,"o":13.29,"t":"2026-10-15T17:45:00Z","v":14266,"vw":13.310105},{"c":13.38,"h":13.39,"l":13.33,"n":357,"o":13.33,"t":"2026-10-15T18:00:00Z","v":20550,"vw":13.356866},{"c":13.34,"h":13.38,"l":13.34,"n":164,"o":13.38,"t":"2026-10-15T18:15:00Z","v":6532,"vw":13.358428},{"c":13.35,"h":13.3576,"l":13.315,"n":297,"o":13.345,"t":"2026-10-15T18:30:00Z","v":15348,"vw":13.334813},{"c":13.345,"h":13.36,"l":13.33,"n":166,"o":13.34,"t":"2026-10-15T18:45:00Z","v":8718,"vw":13.349248},{"c":13.38,"h":13.38,"l":13.35,"n":189,"o":13.35,"t":"2026-10-15T19:00:00Z","v":10205,"vw":13.367143},{"c":13.375,"h":13.39,"l":13.365,"n":313,"o":13.37,"t":"2026-10-15T19:15:00Z","v":15489,"vw":13.375781},{"c":13.345,"h":13.39,"l":13.33,"n":846,"o":13.38,"t":"2026-10-15T19:30:00Z","v":66880,"vw":13.34725},{"c":13.36,"h":13.36,"l":13.28,"n":2708,"o":13.35,"t":"2026-10-15T19:45:00Z","v":187372,"vw":13.320984},{"c":13.35,"h":13.35,"l":13.35,"n":12,"o":13.35,"t":"2026-10-15T20:00:00Z","v":137253,"vw":13.35},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T21:45:00Z","v":1100,"vw":13.4},{"c":13.47,"h":13.55,"l":13.41,"n":282,"o":13.46,"t":"2026-10-16T13:30:00Z","v":28755,"vw":13.465155},{"c":13.32,"h":13.48,"l":13.32,"n":244,"o":13.475,"t":"2026-10-16T13:45:00Z","v":20795,"vw":13.437298},{"c":13.1,"h":13.32,"l":13.085,"n":787,"o":13.31,"t":"2026-10-16T14:00:00Z","v":46386,"vw":13.143804},{"c":13.05,"h":13.12,"l":13.03,"n":659,"o":13.09,"t":"2026-10-16T14:15:00Z","v":40013,"vw":13.070214},{"c":12.99,"h":13.09,"l":12.99,"n":632,"o":13.04,"t":"2026-10-16T14:30:00Z","v":37520,"vw":13.054476},{"c":13.08,"h":13.1,"l":12.97,"n":739,"o":13,"t":"2026-10-16T14:45:00Z","v":61144,"vw":13.022842},{"c":13.09,"h":13.09,"l":13.04,"n":547,"o":13.08,"t":"2026-10-16T15:00:00Z","v":40142,"vw":13.063383},{"c":13.03,"h":13.08,"l":13.03,"n":447,"o":13.08,"t":"2026-10-16T15:15:00Z","v":24301,"vw":13.040633},{"c":13.03,"h":13.04,"l":12.98,"n":614,"o":13.03,"t":"2026-10-16T15:30:00Z","v":49932,"vw":13.012808},{"c":13.03,"h":13.06,"l":13.02,"n":361,"o":13.04,"t":"2026-10-16T15:45:00Z","v":24274,"vw":13.040113},{"c":13.05,"h":13.06,"l":13.03,"n":151,"o":13.03,"t":"2026-10-16T16:00:00Z","v":6534,"vw":13.041939},{"c":13.04,"h":13.06,"l":13.04,"n":204,"o":13.06,"t":"2026-10-16T16:15:00Z","v":12073,"vw":13.048168},{"c":13.07,"h":13.07,"l":13.025,"n":221,"o":13.03,"t":"2026-10-16T16:30:00Z","v":11008,"vw":13.038738},{"c":13.04,"h":13.085,"l":13.035,"n":188,"o":13.08,"t":"2026-10-16T16:45:00Z","v":10527,"vw":13.05345},{"c":13.01,"h":13.03,"l":12.955,"n":570,"o":13.03,"t":"2026-10-16T17:00:00Z","v":33094,"vw":12.997571},{"c":13.01,"h":13.02,"l":13.01,"n":188,"o":13.01,"t":"2026-10-16T17:15:00Z","v":8520,"vw":13.01241},{"c":12.99,"h":13.015,"l":12.965,"n":478,"o":13.015,"t":"2026-10-16T17:30:00Z","v":25395,"vw":12.987782},{"c":12.98,"h":13.02,"l":12.97,"n":576,"o":12.99,"t":"2026-10-16T17:45:00Z","v":44338,"vw":12.999914},{"c":12.96,"h":12.97,"l":12.925,"n":333,"o":12.97,"t":"2026-10-16T18:00:00Z","v":14552,"vw":12.951294},{"c":12.95,"h":12.97,"l":12.945,"n":315,"o":12.97,"t":"2026-10-16T18:15:00Z","v":15627,"vw":12.962026},{"c":12.96,"h":12.985,"l":12.95,"n":327,"o":12.95,"t":"2026-10-16T18:30:00Z","v":13658,"vw":12.965854},{"c":12.97,"h":12.97,"l":12.96,"n":260,"o":12.97,"t":"2026-10-16T18:45:00Z","v":10064,"vw":12.96278},{"c":12.96,"h":12.995,"l":12.93,"n":401,"o":12.97,"t":"2026-10-16T19:00:00Z","v":18863,"vw":12.967654},{"c":12.92,"h":12.96,"l":12.9,"n":818,"o":12.96,"t":"2026-10-16T19:15:00Z","v":73354,"vw":12.914134},{"c":12.93,"h":12.945,"l":12.92,"n":641,"o":12.93,"t":"2026-10-16T19:30:00Z","v":41137,"vw":12.932597},{"c":12.9,"h":12.96,"l":12.895,"n":2902,"o":12.93,"t":"2026-10-16T19:45:00Z","v":238602,"vw":12.924293},{"c":12.91,"h":12.91,"l":12.91,"n":8,"o":12.91,"t":"2026-10-16T20:00:00Z","v":142066,"vw":12.91},{"c":12.795,"h":12.89,"l":12.6428,"n":310,"o":12.89,"t":"2026-10-19T13:30:00Z","v":17998,"vw":12.780526},{"c":12.82,"h":12.836,"l":12.77,"n":195,"o":12.78,"t":"2026-10-19T13:45:00Z","v":14170,"vw":12.80769},{"c":12.82,"h":12.89,"l":12.82,"n":205,"o":12.84,"t":"2026-10-19T14:00:00Z","v":17014,"vw":12.853095},{"c":12.8,"h":12.87,"l":12.78,"n":276,"o":12.84,"t":"2026-10-19T14:15:00Z","v":18339,"vw":12.813107},{"c":12.81,"h":12.83,"l":12.8,"n":337,"o":12.8,"t":"2026-10-19T14:30:00Z","v":18578,"vw":12.815028},{"c":12.825,"h":12.835,"l":12.8,"n":351,"o":12.81,"t":"2026-10-19T14:45:00Z","v":19637,"vw":12.821049},{"c":12.87,"h":12.88,"l":12.82,"n":330,"o":12.825,"t":"2026-10-19T15:00:00Z","v":16874,"vw":12.848326},{"c":12.87,"h":12.89,"l":12.86,"n":244,"o":12.87,"t":"2026-10-19T15:15:00Z","v":16802,"vw":12.881147},{"c":12.885,"h":12.905,"l":12.86,"n":306,"o":12.87,"t":"2026-10-19T15:30:00Z","v":14024,"vw":12.879526},{"c":12.86,"h":12.885,"l":12.86,"n":367,"o":12.885,"t":"2026-10-19T15:45:00Z","v":14093,"vw":12.878941},{"c":12.82,"h":12.87,"l":12.81,"n":338,"o":12.86,"t":"2026-10-19T16:00:00Z","v":29129,"vw":12.831683},{"c":12.815,"h":12.825,"l":12.8,"n":263,"o":12.81,"t":"2026-10-19T16:15:00Z","v":13269,"vw":12.813649},{"c":12.8,"h":12.83,"l":12.8,"n":251,"o":12.815,"t":"2026-10-19T16:30:00Z","v":17665,"vw":12.806854},{"c":12.78,"h":12.81,"l":12.77,"n":302,"o":12.81,"t":"2026-10-19T16:45:00Z","v":16023,"vw":12.793981},{"c":12.775,"h":12.79,"l":12.755,"n":333,"o":12.78,"t":"2026-10-19T17:00:00Z","v":16219,"vw":12.770279},{"c":12.78,"h":12.79,"l":12.76,"n":269,"o":12.77,"t":"2026-10-19T17:15:00Z","v":12336,"vw":12.770585},{"c":12.8,"h":12.82,"l":12.77,"n":406,"o":12.78,"t":"2026-10-19T17:30:00Z","v":21093,"vw":12.794093},{"c":12.78,"h":12.8,"l":12.78,"n":333,"o":12.79,"t":"2026-10-19T17:45:00Z","v":10502,"vw":12.787691},{"c":12.78,"h":12.8,"l":12.775,"n":545,"o":12.785,"t":"2026-10-19T18:00:00Z","v":27892,"vw":12.786985},{"c":12.76,"h":12.78,"l":12.75,"n":406,"o":12.78,"t":"2026-10-19T18:15:00Z","v":19809,"vw":12.768651},{"c":12.75,"h":12.77,"l":12.75,"n":394,"o":12.76,"t":"2026-10-19T18:30:00Z","v":18462,"vw":12.758992},{"c":12.755,"h":12.77,"l":12.74,"n":446,"o":12.76,"t":"2026-10-19T18:45:00Z","v":16633,"vw":12.751873},{"c":12.775,"h":12.78,"l":12.755,"n":424,"o":12.755,"t":"2026-10-19T19:00:00Z","v":22952,"vw":12.765697},{"c":12.795,"h":12.795,"l":12.77,"n":490,"o":12.775,"t":"2026-10-19T19:15:00Z","v":27205,"vw":12.786245},{"c":12.83,"h":12.85,"l":12.79,"n":769,"o":12.795,"t":"2026-10-19T19:30:00Z","v":54071,"vw":12.825916},{"c":12.74,"h":12.82,"l":12.74,"n":1784,"o":12.82,"t":"2026-10-19T19:45:00Z","v":142012,"vw":12.769048},{"c":12.75,"h":12.75,"l":12.75,"n":11,"o":12.75,"t":"2026-10-19T20:00:00Z","v":175072,"vw":12.75},{"c":12.73,"h":12.73,"l":12.7,"n":6,"o":12.7,"t":"2026-10-20T09:45:00Z","v":204,"vw":12.715},{"c":12.791,"h":12.945,"l":12.75,"n":277,"o":12.81,"t":"2026-10-20T13:30:00Z","v":14992,"vw":12.85169},{"c":12.795,"h":12.81,"l":12.73,"n":202,"o":12.81,"t":"2026-10-20T13:45:00Z","v":12821,"vw":12.777339},{"c":12.78,"h":12.81,"l":12.74,"n":375,"o":12.78,"t":"2026-10-20T14:00:00Z","v":33238,"vw":12.78107},{"c":12.86,"h":12.87,"l":12.76,"n":186,"o":12.775,"t":"2026-10-20T14:15:00Z","v":11691,"vw":12.815731},{"c":12.86,"h":12.905,"l":12.85,"n":275,"o":12.86,"t":"2026-10-20T14:30:00Z","v":22092,"vw":12.87202},{"c":12.88,"h":12.92,"l":12.86,"n":430,"o":12.86,"t":"2026-10-20T14:45:00Z","v":22933,"vw":12.895111},{"c":12.82,"h":12.89,"l":12.81,"n":281,"o":12.875,"t":"2026-10-20T15:00:00Z","v":16469,"vw":12.855726},{"c":12.8,"h":12.845,"l":12.79,"n":270,"o":12.825,"t":"2026-10-20T15:15:00Z","v":12172,"vw":12.821402},{"c":12.81,"h":12.81,"l":12.78,"n":226,"o":12.79,"t":"2026-10-20T15:30:00Z","v":11089,"vw":12.79513},{"c":12.76,"h":12.81,"l":12.74,"n":410,"o":12.81,"t":"2026-10-20T15:45:00Z","v":28626,"vw":12.778887},{"c":12.73,"h":12.76,"l":12.72,"n":189,"o":12.76,"t":"2026-10-20T16:00:00Z","v":10473,"vw":12.742906},{"c":12.76,"h":12.76,"l":12.71,"n":252,"o":12.72,"t":"2026-10-20T16:15:00Z","v":16222,"vw":12.727665},{"c":12.785,"h":12.79,"l":12.72,"n":425,"o":12.75,"t":"2026-10-20T16:30:00Z","v":40958,"vw":12.7558},{"c":12.76,"h":12.796,"l":12.76,"n":302,"o":12.785,"t":"2026-10-20T16:45:00Z","v":27331,"vw":12.786773},{"c":12.76,"h":12.765,"l":12.74,"n":307,"o":12.76,"t":"2026-10-20T17:00:00Z","v":14438,"vw":12.75388},{"c":12.76,"h":12.77,"l":12.75,"n":139,"o":12.76,"t":"2026-10-20T17:15:00Z","v":8844,"vw":12.75665},{"c":12.74,"h":12.76,"l":12.72,"n":404,"o":12.755,"t":"2026-10-20T17:30:00Z","v":21566,"vw":12.739212},{"c":12.73,"h":12.745,"l":12.73,"n":236,"o":12.745,"t":"2026-10-20T17:45:00Z","v":8161,"vw":12.73662},{"c":12.755,"h":12.755,"l":12.72,"n":448,"o":12.735,"t":"2026-10-20T18:00:00Z","v":30198,"vw":12.73738},{"c":12.73,"h":12.755,"l":12.72,"n":247,"o":12.755,"t":"2026-10-20T18:15:00Z","v":11038,"vw":12.734537},{"c":12.73,"h":12.75,"l":12.72,"n":309,"o":12.73,"t":"2026-10-20T18:30:00Z","v":17568,"vw":12.735263},{"c":12.76,"h":12.765,"l":12.73,"n":205,"o":12.73,"t":"2026-10-20T18:45:00Z","v":11102,"vw":12.757638},{"c":12.775,"h":12.79,"l":12.75,"n":283,"o":12.76,"t":"2026-10-20T19:00:00Z","v":20617,"vw":12.769913},{"c":12.76,"h":12.775,"l":12.755,"n":406,"o":12.775,"t":"2026-10-20T19:15:00Z","v":25316,"vw":12.7641},{"c":12.785,"h":12.79,"l":12.75,"n":507,"o":12.76,"t":"2026-10-20T19:30:00Z","v":44588,"vw":12.767967},{"c":12.76,"h":12.79,"l":12.75,"n":1490,"o":12.785,"t":"2026-10-20T19:45:00Z","v":147888,"vw":12.772838},{"c":12.77,"h":12.77,"l":12.77,"n":11,"o":12.77,"t":"2026-10-20T20:00:00Z","v":92652,"vw":12.77},{"c":12.67,"h":12.82,"l":12.63,"n":148,"o":12.82,"t":"2026-10-21T13:30:00Z","v":12743,"vw":12.734176},{"c":12.7,"h":12.75,"l":12.68,"n":290,"o":12.695,"t":"2026-10-21T13:45:00Z","v":19544,"vw":12.712873},{"c":12.72,"h":12.73,"l":12.65,"n":354,"o":12.7,"t":"2026-10-21T14:00:00Z","v":24722,"vw":12.687456},{"c":12.76,"h":12.79,"l":12.72,"n":335,"o":12.72,"t":"2026-10-21T14:15:00Z","v":24494,"vw":12.747869},{"c":12.8,"h":12.81,"l":12.76,"n":253,"o":12.77,"t":"2026-10-21T14:30:00Z","v":19642,"vw":12.7821},{"c":12.79,"h":12.8,"l":12.76,"n":302,"o":12.79,"t":"2026-10-21T14:45:00Z","v":19101,"vw":12.781573},{"c":12.76,"h":12.785,"l":12.76,"n":224,"o":12.785,"t":"2026-10-21T15:00:00Z","v":11574,"vw":12.774536},{"c":12.85,"h":12.85,"l":12.77,"n":295,"o":12.77,"t":"2026-10-21T15:15:00Z","v":21792,"vw":12.799018},{"c":12.9,"h":12.94,"l":12.85,"n":424,"o":12.86,"t":"2026-10-21T15:30:00Z","v":35577,"vw":12.913602},{"c":12.92,"h":12.93,"l":12.9,"n":433,"o":12.9,"t":"2026-10-21T15:45:00Z","v":35447,"vw":12.921893},{"c":12.98,"h":12.98,"l":12.88,"n":501,"o":12.92,"t":"2026-10-21T16:00:00Z","v":41355,"vw":12.944573},{"c":12.97,"h":12.98,"l":12.955,"n":353,"o":12.975,"t":"2026-10-21T16:15:00Z","v":24652,"vw":12.967355},{"c":13.04,"h":13.045,"l":12.9621,"n":667,"o":12.98,"t":"2026-10-21T16:30:00Z","v":55739,"vw":13.004255},{"c":13.01,"h":13.03,"l":13,"n":307,"o":13.03,"t":"2026-10-21T16:45:00Z","v":24936,"vw":13.014842},{"c":13.04,"h":13.045,"l":13.01,"n":562,"o":13.01,"t":"2026-10-21T17:00:00Z","v":33502,"vw":13.030996},{"c":13.025,"h":13.03,"l":13.02,"n":173,"o":13.03,"t":"2026-10-21T17:15:00Z","v":9985,"vw":13.02547},{"c":13.03,"h":13.035,"l":13.02,"n":307,"o":13.025,"t":"2026-10-21T17:30:00Z","v":16685,"vw":13.029874},{"c":13.05,"h":13.06,"l":13.03,"n":512,"o":13.03,"t":"2026-10-21T17:45:00Z","v":35722,"vw":13.048707},{"c":13.07,"h":13.08,"l":13.04,"n":300,"o":13.05,"t":"2026-10-21T18:00:00Z","v":25274,"vw":13.058348},{"c":13.07,"h":13.07,"l":13.055,"n":334,"o":13.07,"t":"2026-10-21T18:15:00Z","v":22925,"vw":13.060777},{"c":13.1,"h":13.115,"l":13.08,"n":423,"o":13.08,"t":"2026-10-21T18:30:00Z","v":86499,"vw":13.085996},{"c":12.96,"h":13.1,"l":12.96,"n":801,"o":13.1,"t":"2026-10-21T18:45:00Z","v":52650,"vw":13.045076},{"c":12.88,"h":12.96,"l":12.83,"n":684,"o":12.96,"t":"2026-10-21T19:00:00Z","v":70752,"vw":12.909873},{"c":12.9,"h":12.91,"l":12.855,"n":607,"o":12.88,"t":"2026-10-21T19:15:00Z","v":58583,"vw":12.890274},{"c":12.89,"h":12.91,"l":12.885,"n":613,"o":12.9,"t":"2026-10-21T19:30:00Z","v":66036,"vw":12.897762},{"c":12.93,"h":12.945,"l":12.89,"n":2325,"o":12.9,"t":"2026-10-21T19:45:00Z","v":260599,"vw":12.913011},{"c":12.92,"h":12.92,"l":12.92,"n":11,"o":12.92,"t":"2026-10-21T20:00:00Z","v":202286,"vw":12.92},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-22T12:30:00Z","v":50000,"vw":13.1},{"c":13.54,"h":13.54,"l":12.97,"n":1138,"o":13.17,"t":"2026-10-22T13:30:00Z","v":123794,"vw":13.355465},{"c":13.715,"h":13.78,"l":13.52,"n":974,"o":13.54,"t":"2026-10-22T13:45:00Z","v":88715,"vw":13.690184},{"c":13.895,"h":13.895,"l":13.685,"n":1125,"o":13.715,"t":"2026-10-22T14:00:00Z","v":93496,"vw":13.791798},{"c":13.675,"h":13.9,"l":13.64,"n":1339,"o":13.895,"t":"2026-10-22T14:15:00Z","v":100490,"vw":13.806199},{"c":13.75,"h":13.75,"l":13.63,"n":790,"o":13.69,"t":"2026-10-22T14:30:00Z","v":53154,"vw":13.675744},{"c":13.735,"h":13.765,"l":13.67,"n":871,"o":13.76,"t":"2026-10-22T14:45:00Z","v":54244,"vw":13.716157},{"c":13.7,"h":13.76,"l":13.67,"n":885,"o":13.735,"t":"2026-10-22T15:00:00Z","v":69670,"vw":13.714379},{"c":13.71,"h":13.75,"l":13.69,"n":834,"o":13.69,"t":"2026-10-22T15:15:00Z","v":62121,"vw":13.731919},{"c":13.76,"h":13.78,"l":13.685,"n":876,"o":13.715,"t":"2026-10-22T15:30:00Z","v":96350,"vw":13.714458},{"c":13.79,"h":13.82,"l":13.75,"n":898,"o":13.76,"t":"2026-10-22T15:45:00Z","v":70488,"vw":13.790315},{"c":13.845,"h":13.85,"l":13.77,"n":545,"o":13.79,"t":"2026-10-22T16:00:00Z","v":38737,"vw":13.800543},{"c":13.86,"h":13.9,"l":13.85,"n":740,"o":13.85,"t":"2026-10-22T16:15:00Z","v":58252,"vw":13.877388},{"c":13.81,"h":13.86,"l":13.81,"n":669,"o":13.86,"t":"2026-10-22T16:30:00Z","v":41744,"vw":13.83732},{"c":13.85,"h":13.88,"l":13.79,"n":808,"o":13.81,"t":"2026-10-22T16:45:00Z","v":62846,"vw":13.829936},{"c":13.8,"h":13.86,"l":13.77,"n":656,"o":13.86,"t":"2026-10-22T17:00:00Z","v":44118,"vw":13.810169},{"c":13.785,"h":13.81,"l":13.76,"n":883,"o":13.81,"t":"2026-10-22T17:15:00Z","v":55715,"vw":13.782425},{"c":13.73,"h":13.785,"l":13.73,"n":741,"o":13.785,"t":"2026-10-22T17:30:00Z","v":55083,"vw":13.757702},{"c":13.71,"h":13.73,"l":13.68,"n":545,"o":13.73,"t":"2026-10-22T17:45:00Z","v":34056,"vw":13.70436},{"c":13.76,"h":13.76,"l":13.68,"n":710,"o":13.705,"t":"2026-10-22T18:00:00Z","v":40792,"vw":13.712332},{"c":13.675,"h":13.765,"l":13.66,"n":913,"o":13.76,"t":"2026-10-22T18:15:00Z","v":70945,"vw":13.726804},{"c":13.65,"h":13.68,"l":13.615,"n":586,"o":13.68,"t":"2026-10-22T18:30:00Z","v":39369,"vw":13.652097},{"c":13.615,"h":13.66,"l":13.61,"n":647,"o":13.65,"t":"2026-10-22T18:45:00Z","v":38151,"vw":13.638528},{"c":13.62,"h":13.625,"l":13.51,"n":1475,"o":13.615,"t":"2026-10-22T19:00:00Z","v":121963,"vw":13.577463},{"c":13.595,"h":13.62,"l":13.54,"n":1606,"o":13.62,"t":"2026-10-22T19:15:00Z","v":120535,"vw":13.580019},{"c":13.685,"h":13.69,"l":13.57,"n":1673,"o":13.595,"t":"2026-10-22T19:30:00Z","v":156854,"vw":13.634321},{"c":13.86,"h":13.86,"l":13.67,"n":4422,"o":13.685,"t":"2026-10-22T19:45:00Z","v":489405,"vw":13.785168},{"c":13.85,"h":13.85,"l":13.85,"n":9,"o":13.85,"t":"2026-10-22T20:00:00Z","v":194689,"vw":13.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5298585976809884,"strike":20.860325542672157,"iv":1.401143112805398,"gamma":0.05221850274946384,"theta":-0.02714999413651078,"vega":0.01081093952486588,"rho":0.001743228003140921,"breakevenPct":54.4417627462321},{"delta":0.25,"premium":0.49684255233473285,"strike":17.42106380836832,"iv":0.9822621349207189,"gamma":0.08453935628617024,"theta":-0.021388844848127555,"vega":0.012349762059707836,"rho":0.0022999099890029717,"breakevenPct":29.371165059227827},{"delta":0.3,"premium":0.4335103823157555,"strike":15.837759557893886,"iv":0.6794575743749551,"gamma":0.1460029292946744,"theta":-0.01600459409937766,"vega":0.013445697177240366,"rho":0.002865093712856508,"breakevenPct":17.482093431116557},{"delta":0.35,"premium":0.4488423187442995,"strike":14.888994730126592,"iv":0.512606425174467,"gamma":0.1775510993048419,"theta":-0.012869028330817251,"vega":0.013793552738734246,"rho":0.003384697525345786,"breakevenPct":10.742505768020882},{"delta":0.4,"premium":0.5525681605891486,"strike":14.653254180479207,"iv":0.4985244807128065,"gamma":0.17548369262388255,"theta":-0.012260282689331435,"vega":0.01330080034691125,"rho":0.0038530837424670464,"breakevenPct":9.78933098244301},{"delta":0.45,"premium":0.6562940024339977,"strike":14.417513630831824,"iv":0.484442536251146,"gamma":0.17341628594292322,"theta":-0.01165153704784562,"vega":0.012808047955088253,"rho":0.004321469959588307,"breakevenPct":8.836156196865138},{"delta":0.5,"premium":0.7600198442788468,"strike":14.181773081184438,"iv":0.4703605917894856,"gamma":0.17134887926196388,"theta":-0.011042791406359805,"vega":0.012315295563265256,"rho":0.0047898561767095674,"breakevenPct":7.8829814112872665},{"delta":0.55,"premium":0.863745686123696,"strike":13.946032531537055,"iv":0.45627864732782514,"gamma":0.16928147258100454,"theta":-0.01043404576487399,"vega":0.01182254317144226,"rho":0.005258242393830827,"breakevenPct":6.929806625709395},{"delta":0.6,"premium":0.967471527968545,"strike":13.710291981889672,"iv":0.44219670286616475,"gamma":0.16721406590004523,"theta":-0.009825300123388175,"vega":0.011329790779619264,"rho":0.005726628610952088,"breakevenPct":5.976631840131525},{"delta":0.65,"premium":1.071197369813394,"strike":13.474551432242286,"iv":0.42811475840450425,"gamma":0.1651466592190859,"theta":-0.00921655448190236,"vega":0.010837038387796268,"rho":0.006195014828073348,"breakevenPct":5.023457054553652},{"delta":0.7,"premium":1.174923211658243,"strike":13.238810882594903,"iv":0.41403281394284386,"gamma":0.16307925253812655,"theta":-0.008607808840416545,"vega":0.01034428599597327,"rho":0.006663401045194608,"breakevenPct":4.070282268975783},{"delta":0.75,"premium":1.2786490535030923,"strike":13.003070332947518,"iv":0.3999508694811834,"gamma":0.1610118458571672,"theta":-0.00799906319893073,"vega":0.009851533604150274,"rho":0.007131787262315868,"breakevenPct":3.117107483397909},{"delta":0.8,"premium":1.3823748953479416,"strike":12.767329783300134,"iv":0.38586892501952297,"gamma":0.15894443917620787,"theta":-0.0073903175574449136,"vega":0.009358781212327277,"rho":0.007600173479437129,"breakevenPct":2.1639326978200373},{"delta":0.85,"premium":1.4861007371927903,"strike":12.531589233652749,"iv":0.37178698055786247,"gamma":0.15687703249524854,"theta":-0.006781571915959099,"vega":0.00886602882050428,"rho":0.00806855969655839,"breakevenPct":1.2107579122421654}],"put":[{"delta":0.1,"premium":0.7196537267569333,"strike":6.914742926427407,"iv":2.735696508701574,"gamma":0.01653657195371043,"theta":-0.03134778511543165,"vega":0.006740149458234009,"rho":-0.0016729744325793324,"breakevenPct":55.27011408180164},{"delta":0.15,"premium":0.39279831970193063,"strike":10.36008401490347,"iv":1.1735377274977354,"gamma":0.056845857952400755,"theta":-0.0174732723550267,"vega":0.008973184824590075,"rho":-0.001983985024833609,"breakevenPct":28.03403830179394},{"delta":0.2,"premium":0.3680514216787562,"strike":11.59742891606219,"iv":0.8395239387105651,"gamma":0.1009011998094751,"theta":-0.014288730845821468,"vega":0.010720272727065805,"rho":-0.002536139253239035,"breakevenPct":18.921462134415634},{"delta":0.25,"premium":0.43036308268496815,"strike":12.60715077691329,"iv":0.6132095886151067,"gamma":0.131676749389583,"theta":-0.01255015951724821,"vega":0.012140625091037133,"rho":-0.0031496276046531434,"breakevenPct":12.080955276329794},{"delta":0.3,"premium":0.7273900468218484,"strike":13.003186729095798,"iv":0.6772596401518317,"gamma":0.12664915101328658,"theta":-0.014710013950010835,"vega":0.012680078071666538,"rho":-0.003928476575801117,"breakevenPct":11.36608893665018},{"delta":0.35,"premium":1.0244170109587287,"strike":13.399222681278305,"iv":0.7413096916885569,"gamma":0.12162155263699015,"theta":-0.016869868382773462,"vega":0.013219531052295943,"rho":-0.00470732554694909,"breakevenPct":10.651222596970563},{"delta":0.4,"premium":1.3214439750956095,"strike":13.795258633460813,"iv":0.8053597432252821,"gamma":0.11659395426069372,"theta":-0.01902972281553609,"vega":0.013758984032925348,"rho":-0.005486174518097065,"breakevenPct":9.936356257290946},{"delta":0.45,"premium":1.6184709392324899,"strike":14.19129458564332,"iv":0.8694097947620072,"gamma":0.1115663558843973,"theta":-0.021189577248298716,"vega":0.014298437013554755,"rho":-0.006265023489245038,"breakevenPct":9.221489917611331},{"delta":0.5,"premium":1.9154979033693702,"strike":14.587330537825828,"iv":0.9334598462987324,"gamma":0.10653875750810088,"theta":-0.023349431681061343,"vega":0.01483788999418416,"rho":-0.007043872460393012,"breakevenPct":8.506623577931714},{"delta":0.55,"premium":2.2125248675062505,"strike":14.983366490008335,"iv":0.9975098978354575,"gamma":0.10151115913180445,"theta":-0.02550928611382397,"vega":0.015377342974813565,"rho":-0.007822721431540986,"breakevenPct":7.7917572382520985},{"delta":0.6,"premium":2.675187969924811,"strike":15.600250626566416,"iv":0.9997678195488722,"gamma":0.09649799498746868,"theta":-0.02418340852130326,"vega":0.014679699248120301,"rho":-0.008735304739448582,"breakevenPct":6.67824796648661},{"delta":0.65,"premium":3.1451127819548867,"strike":16.226817042606516,"iv":0.9993166917293232,"gamma":0.09148546365914786,"theta":-0.022704711779448623,"vega":0.013927819548872181,"rho":-0.00965375113936443,"breakevenPct":5.5472616559449115},{"delta":0.7,"premium":3.6150375939849613,"strike":16.853383458646615,"iv":0.9988655639097744,"gamma":0.08647293233082708,"theta":-0.021226015037593988,"vega":0.013175939849624061,"rho":-0.010572197539280275,"breakevenPct":4.416275345403216},{"delta":0.75,"premium":4.084962406015037,"strike":17.479949874686717,"iv":0.9984144360902255,"gamma":0.08146040100250626,"theta":-0.01974731829573935,"vega":0.01242406015037594,"rho":-0.011490643939196124,"breakevenPct":3.285289034861518},{"delta":0.8,"premium":8.81898971490973,"strike":22.1715428576808,"iv":1.571637169789581,"gamma":0.04586493383180351,"theta":-0.027552854759741903,"vega":0.010830523265306124,"rho":-0.015766462079399385,"breakevenPct":3.5916740594146392},{"delta":0.85,"premium":7.168275616017378,"strike":20.748513462083945,"iv":1.1946141227452949,"gamma":0.05021294573756792,"theta":-0.017164352295952978,"vega":0.008975658740203816,"rho":-0.015010809277679707,"breakevenPct":1.947741183634884}]},"raw":{"call":[{"delta":0.2,"premium":0.5298585976809884,"strike":20.860325542672157,"iv":1.401143112805398,"gamma":0.05221850274946384,"theta":-0.02714999413651078,"vega":0.01081093952486588,"rho":0.001743228003140921,"breakevenPct":54.4417627462321},{"delta":0.25,"premium":0.49684255233473285,"strike":17.42106380836832,"iv":0.9822621349207189,"gamma":0.08453935628617024,"theta":-0.021388844848127555,"vega":0.012349762059707836,"rho":0.0022999099890029717,"breakevenPct":29.371165059227827},{"delta":0.3,"premium":0.4335103823157555,"strike":15.837759557893886,"iv":0.6794575743749551,"gamma":0.1460029292946744,"theta":-0.01600459409937766,"vega":0.013445697177240366,"rho":0.002865093712856508,"breakevenPct":17.482093431116557},{"delta":0.35,"premium":0.4488423187442995,"strike":14.888994730126592,"iv":0.512606425174467,"gamma":0.1775510993048419,"theta":-0.012869028330817251,"vega":0.013793552738734246,"rho":0.003384697525345786,"breakevenPct":10.742505768020882},{"delta":0.4,"premium":0.5525681605891486,"strike":14.653254180479207,"iv":0.4985244807128065,"gamma":0.17548369262388255,"theta":-0.012260282689331435,"vega":0.01330080034691125,"rho":0.0038530837424670464,"breakevenPct":9.78933098244301},{"delta":0.45,"premium":0.6562940024339977,"strike":14.417513630831824,"iv":0.484442536251146,"gamma":0.17341628594292322,"theta":-0.01165153704784562,"vega":0.012808047955088253,"rho":0.004321469959588307,"breakevenPct":8.836156196865138},{"delta":0.5,"premium":0.7600198442788468,"strike":14.181773081184438,"iv":0.4703605917894856,"gamma":0.17134887926196388,"theta":-0.011042791406359805,"vega":0.012315295563265256,"rho":0.0047898561767095674,"breakevenPct":7.8829814112872665},{"delta":0.55,"premium":0.863745686123696,"strike":13.946032531537055,"iv":0.45627864732782514,"gamma":0.16928147258100454,"theta":-0.01043404576487399,"vega":0.01182254317144226,"rho":0.005258242393830827,"breakevenPct":6.929806625709395},{"delta":0.6,"premium":0.967471527968545,"strike":13.710291981889672,"iv":0.44219670286616475,"gamma":0.16721406590004523,"theta":-0.009825300123388175,"vega":0.011329790779619264,"rho":0.005726628610952088,"breakevenPct":5.976631840131525},{"delta":0.65,"premium":1.071197369813394,"strike":13.474551432242286,"iv":0.42811475840450425,"gamma":0.1651466592190859,"theta":-0.00921655448190236,"vega":0.010837038387796268,"rho":0.006195014828073348,"breakevenPct":5.023457054553652},{"delta":0.7,"premium":1.174923211658243,"strike":13.238810882594903,"iv":0.41403281394284386,"gamma":0.16307925253812655,"theta":-0.008607808840416545,"vega":0.01034428599597327,"rho":0.006663401045194608,"breakevenPct":4.070282268975783},{"delta":0.75,"premium":1.2786490535030923,"strike":13.003070332947518,"iv":0.3999508694811834,"gamma":0.1610118458571672,"theta":-0.00799906319893073,"vega":0.009851533604150274,"rho":0.007131787262315868,"breakevenPct":3.117107483397909},{"delta":0.8,"premium":1.3823748953479416,"strike":12.767329783300134,"iv":0.38586892501952297,"gamma":0.15894443917620787,"theta":-0.0073903175574449136,"vega":0.009358781212327277,"rho":0.007600173479437129,"breakevenPct":2.1639326978200373},{"delta":0.85,"premium":1.4861007371927903,"strike":12.531589233652749,"iv":0.37178698055786247,"gamma":0.15687703249524854,"theta":-0.006781571915959099,"vega":0.00886602882050428,"rho":0.00806855969655839,"breakevenPct":1.2107579122421654}],"put":[{"delta":0.1,"premium":0.7196537267569333,"strike":6.914742926427407,"iv":2.735696508701574,"gamma":0.01653657195371043,"theta":-0.03134778511543165,"vega":0.006740149458234009,"rho":-0.0016729744325793324,"breakevenPct":55.27011408180164},{"delta":0.15,"premium":0.39279831970193063,"strike":10.36008401490347,"iv":1.1735377274977354,"gamma":0.056845857952400755,"theta":-0.0174732723550267,"vega":0.008973184824590075,"rho":-0.001983985024833609,"breakevenPct":28.03403830179394},{"delta":0.2,"premium":0.3680514216787562,"strike":11.59742891606219,"iv":0.8395239387105651,"gamma":0.1009011998094751,"theta":-0.014288730845821468,"vega":0.010720272727065805,"rho":-0.002536139253239035,"breakevenPct":18.921462134415634},{"delta":0.25,"premium":0.43036308268496815,"strike":12.60715077691329,"iv":0.6132095886151067,"gamma":0.131676749389583,"theta":-0.01255015951724821,"vega":0.012140625091037133,"rho":-0.0031496276046531434,"breakevenPct":12.080955276329794},{"delta":0.3,"premium":0.7273900468218484,"strike":13.003186729095798,"iv":0.6772596401518317,"gamma":0.12664915101328658,"theta":-0.014710013950010835,"vega":0.012680078071666538,"rho":-0.003928476575801117,"breakevenPct":11.36608893665018},{"delta":0.35,"premium":1.0244170109587287,"strike":13.399222681278305,"iv":0.7413096916885569,"gamma":0.12162155263699015,"theta":-0.016869868382773462,"vega":0.013219531052295943,"rho":-0.00470732554694909,"breakevenPct":10.651222596970563},{"delta":0.4,"premium":1.3214439750956095,"strike":13.795258633460813,"iv":0.8053597432252821,"gamma":0.11659395426069372,"theta":-0.01902972281553609,"vega":0.013758984032925348,"rho":-0.005486174518097065,"breakevenPct":9.936356257290946},{"delta":0.45,"premium":1.6184709392324899,"strike":14.19129458564332,"iv":0.8694097947620072,"gamma":0.1115663558843973,"theta":-0.021189577248298716,"vega":0.014298437013554755,"rho":-0.006265023489245038,"breakevenPct":9.221489917611331},{"delta":0.5,"premium":1.9154979033693702,"strike":14.587330537825828,"iv":0.9334598462987324,"gamma":0.10653875750810088,"theta":-0.023349431681061343,"vega":0.01483788999418416,"rho":-0.007043872460393012,"breakevenPct":8.506623577931714},{"delta":0.55,"premium":2.2125248675062505,"strike":14.983366490008335,"iv":0.9975098978354575,"gamma":0.10151115913180445,"theta":-0.02550928611382397,"vega":0.015377342974813565,"rho":-0.007822721431540986,"breakevenPct":7.7917572382520985},{"delta":0.6,"premium":2.675187969924811,"strike":15.600250626566416,"iv":0.9997678195488722,"gamma":0.09649799498746868,"theta":-0.02418340852130326,"vega":0.014679699248120301,"rho":-0.008735304739448582,"breakevenPct":6.67824796648661},{"delta":0.65,"premium":3.1451127819548867,"strike":16.226817042606516,"iv":0.9993166917293232,"gamma":0.09148546365914786,"theta":-0.022704711779448623,"vega":0.013927819548872181,"rho":-0.00965375113936443,"breakevenPct":5.5472616559449115},{"delta":0.7,"premium":3.6150375939849613,"strike":16.853383458646615,"iv":0.9988655639097744,"gamma":0.08647293233082708,"theta":-0.021226015037593988,"vega":0.013175939849624061,"rho":-0.010572197539280275,"breakevenPct":4.416275345403216},{"delta":0.75,"premium":4.084962406015037,"strike":17.479949874686717,"iv":0.9984144360902255,"gamma":0.08146040100250626,"theta":-0.01974731829573935,"vega":0.01242406015037594,"rho":-0.011490643939196124,"breakevenPct":3.285289034861518},{"delta":0.8,"premium":8.81898971490973,"strike":22.1715428576808,"iv":1.571637169789581,"gamma":0.04586493383180351,"theta":-0.027552854759741903,"vega":0.010830523265306124,"rho":-0.015766462079399385,"breakevenPct":3.5916740594146392},{"delta":0.85,"premium":7.168275616017378,"strike":20.748513462083945,"iv":1.1946141227452949,"gamma":0.05021294573756792,"theta":-0.017164352295952978,"vega":0.008975658740203816,"rho":-0.015010809277679707,"breakevenPct":1.947741183634884}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}