{"symbol":"CLDT","url":"https://intraalpha.com/companies/CLDT","capturedAt":"2026-10-23T06:52:51.638Z","state":"ready","quote":{"symbol":"CLDT","last_price":14.25,"prev_close":14.33,"regular_close":14.25,"change":-0.08,"change_pct":-0.5583,"regular_change":-0.08,"regular_change_pct":-0.5583,"extended_change":0,"extended_change_pct":0,"bid":14.12,"ask":14.38,"bid_size":100,"ask_size":100,"volume":766903,"vwap":14.185748,"open":14.33,"high":14.48,"low":13.842,"close":14.25,"trade_count":11233,"last_trade_at":"2026-10-22T23:00:00.003045649Z","last_quote_at":"2026-10-23T00:00:00.001249023Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:43.091836641-04:00","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":{"symbol":"CLDT","fetched_at":"2026-10-23T06:52:51.205438+00:00","name":"Chatham Lodging Trust REIT","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HOTEL & MOTEL","country":"USA","description":"Chatham Lodging Trust is a publicly traded, self-listed real estate investment trust primarily focused on investing in exclusive extended stay hotels and select service hotels of premium brands. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":697746000,"ebitda":90326000,"pe_ratio":178.12,"peg_ratio":2.282,"book_value":15.5,"dividend_per_share":0.38,"dividend_yield":0.0265,"eps":0.08,"revenue_ttm":300380000,"gross_profit_ttm":147341000,"profit_margin":0.0401,"operating_margin_ttm":0.176,"return_on_assets_ttm":0.0158,"return_on_equity_ttm":0.0157,"quarterly_earnings_growth":0.907,"quarterly_revenue_growth":0.094,"analyst_target_price":14.33,"analyst_number":0,"beta":1.128,"fifty_two_week_high":14.74,"fifty_two_week_low":5.84,"fifty_day_ma":13.36,"two_hundred_day_ma":10.65,"shares_outstanding":46565600,"forward_pe":238.1,"price_to_sales":2.328,"price_to_book":0.844,"ev_to_revenue":3.423,"ev_to_ebitda":10.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:51.205438+00:00"},"optionObservedAt":"2026-10-22T19:58:33.385Z","bars":[{"c":14.36,"h":14.36,"l":14.23,"n":89,"o":14.23,"t":"2026-10-16T13:30:00Z","v":11989,"vw":14.243252},{"c":14.435,"h":14.435,"l":14.345,"n":61,"o":14.345,"t":"2026-10-16T13:35:00Z","v":1720,"vw":14.382423},{"c":14.36,"h":14.41,"l":14.345,"n":20,"o":14.41,"t":"2026-10-16T13:40:00Z","v":895,"vw":14.382759},{"c":14.45,"h":14.45,"l":14.345,"n":42,"o":14.345,"t":"2026-10-16T13:45:00Z","v":1757,"vw":14.385635},{"c":14.55,"h":14.55,"l":14.46,"n":106,"o":14.4649,"t":"2026-10-16T13:50:00Z","v":5248,"vw":14.492826},{"c":14.57,"h":14.5999,"l":14.57,"n":24,"o":14.57,"t":"2026-10-16T13:55:00Z","v":2020,"vw":14.573508},{"c":14.675,"h":14.68,"l":14.6072,"n":137,"o":14.6072,"t":"2026-10-16T14:00:00Z","v":23642,"vw":14.638429},{"c":14.61,"h":14.7,"l":14.61,"n":66,"o":14.7,"t":"2026-10-16T14:05:00Z","v":3253,"vw":14.663816},{"c":14.65,"h":14.66,"l":14.605,"n":60,"o":14.63,"t":"2026-10-16T14:10:00Z","v":2333,"vw":14.633},{"c":14.72,"h":14.72,"l":14.67,"n":69,"o":14.67,"t":"2026-10-16T14:15:00Z","v":1780,"vw":14.694286},{"c":14.715,"h":14.73,"l":14.715,"n":55,"o":14.7299,"t":"2026-10-16T14:20:00Z","v":1610,"vw":14.72805},{"c":14.7,"h":14.735,"l":14.7,"n":59,"o":14.72,"t":"2026-10-16T14:25:00Z","v":1989,"vw":14.721538},{"c":14.665,"h":14.7,"l":14.665,"n":38,"o":14.7,"t":"2026-10-16T14:30:00Z","v":698,"vw":14.688333},{"c":14.65,"h":14.65,"l":14.65,"n":28,"o":14.65,"t":"2026-10-16T14:35:00Z","v":799,"vw":14.65},{"c":14.625,"h":14.63,"l":14.625,"n":28,"o":14.63,"t":"2026-10-16T14:40:00Z","v":391,"vw":14.628371},{"c":14.675,"h":14.68,"l":14.65,"n":38,"o":14.65,"t":"2026-10-16T14:45:00Z","v":928,"vw":14.661},{"c":14.7,"h":14.7,"l":14.7,"n":14,"o":14.7,"t":"2026-10-16T14:50:00Z","v":1692,"vw":14.7},{"c":14.68,"h":14.69,"l":14.68,"n":29,"o":14.685,"t":"2026-10-16T14:55:00Z","v":503,"vw":14.68625},{"c":14.69,"h":14.69,"l":14.69,"n":16,"o":14.69,"t":"2026-10-16T15:00:00Z","v":400,"vw":14.69},{"c":14.69,"h":14.7,"l":14.69,"n":19,"o":14.69,"t":"2026-10-16T15:05:00Z","v":687,"vw":14.692},{"c":14.7,"h":14.725,"l":14.69,"n":89,"o":14.7,"t":"2026-10-16T15:10:00Z","v":3195,"vw":14.707381},{"c":14.68,"h":14.705,"l":14.68,"n":42,"o":14.695,"t":"2026-10-16T15:15:00Z","v":1032,"vw":14.690714},{"c":14.675,"h":14.6899,"l":14.6668,"n":28,"o":14.675,"t":"2026-10-16T15:20:00Z","v":1974,"vw":14.675797},{"c":14.72,"h":14.72,"l":14.67,"n":40,"o":14.69,"t":"2026-10-16T15:25:00Z","v":2349,"vw":14.7025},{"c":14.6564,"h":14.66,"l":14.6564,"n":27,"o":14.66,"t":"2026-10-16T15:30:00Z","v":1132,"vw":14.658566},{"c":14.6716,"h":14.68,"l":14.67,"n":64,"o":14.67,"t":"2026-10-16T15:35:00Z","v":1788,"vw":14.674923},{"c":14.61,"h":14.66,"l":14.61,"n":28,"o":14.66,"t":"2026-10-16T15:40:00Z","v":846,"vw":14.643333},{"c":14.56,"h":14.6,"l":14.56,"n":38,"o":14.6,"t":"2026-10-16T15:45:00Z","v":544,"vw":14.5787},{"c":14.51,"h":14.55,"l":14.51,"n":33,"o":14.55,"t":"2026-10-16T15:50:00Z","v":5212,"vw":14.511613},{"c":14.45,"h":14.51,"l":14.45,"n":85,"o":14.5,"t":"2026-10-16T15:55:00Z","v":2485,"vw":14.50087},{"c":14.38,"h":14.45,"l":14.37,"n":135,"o":14.425,"t":"2026-10-16T16:00:00Z","v":7371,"vw":14.406428},{"c":14.36,"h":14.36,"l":14.36,"n":7,"o":14.36,"t":"2026-10-16T16:05:00Z","v":238,"vw":14.36},{"c":14.36,"h":14.36,"l":14.36,"n":19,"o":14.36,"t":"2026-10-16T16:10:00Z","v":629,"vw":14.36},{"c":14.325,"h":14.35,"l":14.325,"n":46,"o":14.35,"t":"2026-10-16T16:15:00Z","v":1585,"vw":14.341282},{"c":14.3,"h":14.3,"l":14.3,"n":19,"o":14.3,"t":"2026-10-16T16:25:00Z","v":866,"vw":14.3},{"c":14.27,"h":14.28,"l":14.25,"n":56,"o":14.28,"t":"2026-10-16T16:30:00Z","v":2143,"vw":14.263636},{"c":14.235,"h":14.24,"l":14.2301,"n":38,"o":14.24,"t":"2026-10-16T16:35:00Z","v":1509,"vw":14.234781},{"c":14.25,"h":14.25,"l":14.23,"n":60,"o":14.23,"t":"2026-10-16T16:40:00Z","v":2661,"vw":14.236563},{"c":14.23,"h":14.25,"l":14.23,"n":55,"o":14.25,"t":"2026-10-16T16:45:00Z","v":789,"vw":14.24375},{"c":14.23,"h":14.23,"l":14.22,"n":34,"o":14.22,"t":"2026-10-16T16:50:00Z","v":1043,"vw":14.222538},{"c":14.23,"h":14.23,"l":14.23,"n":10,"o":14.23,"t":"2026-10-16T16:55:00Z","v":127,"vw":14.23},{"c":14.18,"h":14.23,"l":14.16,"n":77,"o":14.23,"t":"2026-10-16T17:00:00Z","v":4258,"vw":14.198518},{"c":14.22,"h":14.22,"l":14.19,"n":39,"o":14.19,"t":"2026-10-16T17:05:00Z","v":1672,"vw":14.20234},{"c":14.215,"h":14.215,"l":14.18,"n":43,"o":14.18,"t":"2026-10-16T17:10:00Z","v":1657,"vw":14.196429},{"c":14.16,"h":14.215,"l":14.16,"n":68,"o":14.215,"t":"2026-10-16T17:15:00Z","v":1874,"vw":14.185769},{"c":14.15,"h":14.15,"l":14.13,"n":67,"o":14.15,"t":"2026-10-16T17:20:00Z","v":2138,"vw":14.146575},{"c":14.155,"h":14.155,"l":14.145,"n":17,"o":14.155,"t":"2026-10-16T17:25:00Z","v":999,"vw":14.151667},{"c":14.15,"h":14.17,"l":14.145,"n":45,"o":14.145,"t":"2026-10-16T17:30:00Z","v":1744,"vw":14.153724},{"c":14.155,"h":14.155,"l":14.14,"n":46,"o":14.14,"t":"2026-10-16T17:35:00Z","v":1485,"vw":14.150667},{"c":14.1897,"h":14.1897,"l":14.13,"n":78,"o":14.13,"t":"2026-10-16T17:40:00Z","v":4288,"vw":14.167763},{"c":14.2,"h":14.2,"l":14.175,"n":43,"o":14.175,"t":"2026-10-16T17:45:00Z","v":1629,"vw":14.190625},{"c":14.165,"h":14.2062,"l":14.16,"n":83,"o":14.2062,"t":"2026-10-16T17:50:00Z","v":2429,"vw":14.177882},{"c":14.15,"h":14.17,"l":14.15,"n":68,"o":14.16,"t":"2026-10-16T17:55:00Z","v":3728,"vw":14.159594},{"c":14.17,"h":14.17,"l":14.165,"n":31,"o":14.17,"t":"2026-10-16T18:00:00Z","v":1019,"vw":14.169167},{"c":14.17,"h":14.1899,"l":14.17,"n":34,"o":14.1899,"t":"2026-10-16T18:05:00Z","v":1612,"vw":14.177984},{"c":14.15,"h":14.1675,"l":14.135,"n":60,"o":14.1675,"t":"2026-10-16T18:10:00Z","v":3837,"vw":14.159252},{"c":14.17,"h":14.17,"l":14.16,"n":41,"o":14.16,"t":"2026-10-16T18:15:00Z","v":1311,"vw":14.1625},{"c":14.16,"h":14.16,"l":14.16,"n":44,"o":14.16,"t":"2026-10-16T18:20:00Z","v":1211,"vw":14.16},{"c":14.15,"h":14.16,"l":14.15,"n":41,"o":14.16,"t":"2026-10-16T18:25:00Z","v":1023,"vw":14.1525},{"c":14.17,"h":14.185,"l":14.16,"n":103,"o":14.16,"t":"2026-10-16T18:30:00Z","v":3849,"vw":14.166624},{"c":14.15,"h":14.16,"l":14.15,"n":37,"o":14.16,"t":"2026-10-16T18:35:00Z","v":891,"vw":14.153333},{"c":14.07,"h":14.14,"l":14.065,"n":79,"o":14.14,"t":"2026-10-16T18:40:00Z","v":5318,"vw":14.109414},{"c":14.095,"h":14.095,"l":14.08,"n":64,"o":14.08,"t":"2026-10-16T18:45:00Z","v":2270,"vw":14.088482},{"c":14.11,"h":14.11,"l":14.1,"n":109,"o":14.1,"t":"2026-10-16T18:50:00Z","v":2360,"vw":14.1025},{"c":14.09,"h":14.1,"l":14.08,"n":59,"o":14.1,"t":"2026-10-16T18:55:00Z","v":2941,"vw":14.09266},{"c":14.1,"h":14.115,"l":14.1,"n":39,"o":14.115,"t":"2026-10-16T19:00:00Z","v":1928,"vw":14.106812},{"c":14.08,"h":14.095,"l":14.08,"n":21,"o":14.095,"t":"2026-10-16T19:05:00Z","v":791,"vw":14.088333},{"c":14.11,"h":14.11,"l":14.1,"n":69,"o":14.1,"t":"2026-10-16T19:10:00Z","v":2420,"vw":14.103922},{"c":14.12,"h":14.13,"l":14.12,"n":56,"o":14.12,"t":"2026-10-16T19:15:00Z","v":1658,"vw":14.121245},{"c":14.12,"h":14.12,"l":14.11,"n":46,"o":14.11,"t":"2026-10-16T19:20:00Z","v":1518,"vw":14.118},{"c":14.105,"h":14.12,"l":14.1,"n":61,"o":14.12,"t":"2026-10-16T19:25:00Z","v":3449,"vw":14.111716},{"c":14.13,"h":14.13,"l":14.1,"n":135,"o":14.11,"t":"2026-10-16T19:30:00Z","v":6124,"vw":14.113509},{"c":14.14,"h":14.14,"l":14.125,"n":131,"o":14.13,"t":"2026-10-16T19:35:00Z","v":4201,"vw":14.13094},{"c":14.135,"h":14.16,"l":14.135,"n":125,"o":14.145,"t":"2026-10-16T19:40:00Z","v":6548,"vw":14.14841},{"c":14.1,"h":14.135,"l":14.1,"n":323,"o":14.135,"t":"2026-10-16T19:45:00Z","v":13809,"vw":14.124055},{"c":14.08,"h":14.0999,"l":14.06,"n":170,"o":14.09,"t":"2026-10-16T19:50:00Z","v":7571,"vw":14.079797},{"c":14.03,"h":14.07,"l":14.03,"n":546,"o":14.07,"t":"2026-10-16T19:55:00Z","v":23611,"vw":14.055586},{"c":14.05,"h":14.05,"l":14.05,"n":16,"o":14.05,"t":"2026-10-16T20:00:00Z","v":69496,"vw":14.05},{"c":14.12,"h":14.12,"l":13.8,"n":22,"o":13.8,"t":"2026-10-19T13:30:00Z","v":1328,"vw":14.090642},{"c":14.025,"h":14.025,"l":13.96,"n":17,"o":13.96,"t":"2026-10-19T13:35:00Z","v":1245,"vw":13.996998},{"c":14.144,"h":14.144,"l":14.09,"n":14,"o":14.09,"t":"2026-10-19T13:40:00Z","v":741,"vw":14.106},{"c":14.08,"h":14.12,"l":14.01,"n":137,"o":14.12,"t":"2026-10-19T13:50:00Z","v":18916,"vw":14.042243},{"c":14.155,"h":14.155,"l":14.01,"n":174,"o":14.03,"t":"2026-10-19T13:55:00Z","v":21697,"vw":14.019398},{"c":14.155,"h":14.16,"l":14.084,"n":10,"o":14.149,"t":"2026-10-19T14:00:00Z","v":628,"vw":14.132258},{"c":14.145,"h":14.165,"l":14.13,"n":128,"o":14.16,"t":"2026-10-19T14:05:00Z","v":2352,"vw":14.154167},{"c":14.11,"h":14.11,"l":14.09,"n":72,"o":14.11,"t":"2026-10-19T14:10:00Z","v":3310,"vw":14.099172},{"c":14.145,"h":14.145,"l":14.13,"n":9,"o":14.13,"t":"2026-10-19T14:25:00Z","v":437,"vw":14.14},{"c":14.155,"h":14.18,"l":14.155,"n":27,"o":14.16,"t":"2026-10-19T14:30:00Z","v":2264,"vw":14.16025},{"c":14.1,"h":14.15,"l":14.1,"n":104,"o":14.15,"t":"2026-10-19T14:35:00Z","v":4957,"vw":14.132249},{"c":14.1,"h":14.1,"l":14.08,"n":36,"o":14.08,"t":"2026-10-19T14:45:00Z","v":1031,"vw":14.093333},{"c":14.12,"h":14.12,"l":14.1,"n":42,"o":14.108,"t":"2026-10-19T14:50:00Z","v":1007,"vw":14.109564},{"c":14.19,"h":14.19,"l":14.13,"n":62,"o":14.13,"t":"2026-10-19T15:00:00Z","v":1520,"vw":14.155},{"c":14.21,"h":14.21,"l":14.18,"n":47,"o":14.19,"t":"2026-10-19T15:05:00Z","v":1214,"vw":14.2},{"c":14.23,"h":14.23,"l":14.21,"n":16,"o":14.21,"t":"2026-10-19T15:10:00Z","v":557,"vw":14.2215},{"c":14.225,"h":14.225,"l":14.225,"n":15,"o":14.225,"t":"2026-10-19T15:15:00Z","v":437,"vw":14.225},{"c":14.25,"h":14.25,"l":14.235,"n":11,"o":14.235,"t":"2026-10-19T15:20:00Z","v":1341,"vw":14.236364},{"c":14.22,"h":14.235,"l":14.21,"n":144,"o":14.235,"t":"2026-10-19T15:25:00Z","v":3715,"vw":14.221733},{"c":14.25,"h":14.25,"l":14.25,"n":12,"o":14.25,"t":"2026-10-19T15:35:00Z","v":414,"vw":14.25},{"c":14.265,"h":14.265,"l":14.265,"n":3,"o":14.265,"t":"2026-10-19T15:40:00Z","v":186,"vw":14.265},{"c":14.2867,"h":14.2887,"l":14.265,"n":24,"o":14.265,"t":"2026-10-19T15:45:00Z","v":1384,"vw":14.276456},{"c":14.29,"h":14.31,"l":14.29,"n":40,"o":14.3,"t":"2026-10-19T15:50:00Z","v":3020,"vw":14.295026},{"c":14.315,"h":14.32,"l":14.29,"n":137,"o":14.3,"t":"2026-10-19T15:55:00Z","v":11928,"vw":14.30662},{"c":14.305,"h":14.315,"l":14.295,"n":80,"o":14.315,"t":"2026-10-19T16:00:00Z","v":4781,"vw":14.306477},{"c":14.31,"h":14.33,"l":14.3,"n":130,"o":14.305,"t":"2026-10-19T16:05:00Z","v":12919,"vw":14.312056},{"c":14.335,"h":14.345,"l":14.29,"n":132,"o":14.29,"t":"2026-10-19T16:10:00Z","v":10240,"vw":14.323845},{"c":14.37,"h":14.37,"l":14.35,"n":24,"o":14.35,"t":"2026-10-19T16:15:00Z","v":919,"vw":14.353553},{"c":14.39,"h":14.4,"l":14.38,"n":35,"o":14.38,"t":"2026-10-19T16:20:00Z","v":3624,"vw":14.382609},{"c":14.38,"h":14.395,"l":14.38,"n":25,"o":14.395,"t":"2026-10-19T16:25:00Z","v":990,"vw":14.381875},{"c":14.345,"h":14.38,"l":14.34,"n":97,"o":14.38,"t":"2026-10-19T16:30:00Z","v":4600,"vw":14.359808},{"c":14.31,"h":14.345,"l":14.29,"n":87,"o":14.345,"t":"2026-10-19T16:35:00Z","v":6877,"vw":14.325042},{"c":14.3429,"h":14.35,"l":14.31,"n":72,"o":14.31,"t":"2026-10-19T16:40:00Z","v":3654,"vw":14.335634},{"c":14.33,"h":14.37,"l":14.32,"n":62,"o":14.37,"t":"2026-10-19T16:45:00Z","v":5161,"vw":14.342917},{"c":14.3,"h":14.33,"l":14.3,"n":42,"o":14.33,"t":"2026-10-19T16:50:00Z","v":1187,"vw":14.312778},{"c":14.29,"h":14.3,"l":14.28,"n":59,"o":14.29,"t":"2026-10-19T16:55:00Z","v":2752,"vw":14.29},{"c":14.29,"h":14.2963,"l":14.29,"n":32,"o":14.295,"t":"2026-10-19T17:00:00Z","v":961,"vw":14.292663},{"c":14.3,"h":14.3,"l":14.3,"n":13,"o":14.3,"t":"2026-10-19T17:05:00Z","v":331,"vw":14.3},{"c":14.3,"h":14.3,"l":14.3,"n":7,"o":14.3,"t":"2026-10-19T17:10:00Z","v":132,"vw":14.3},{"c":14.3,"h":14.31,"l":14.3,"n":45,"o":14.31,"t":"2026-10-19T17:15:00Z","v":2046,"vw":14.303077},{"c":14.315,"h":14.315,"l":14.29,"n":79,"o":14.3,"t":"2026-10-19T17:20:00Z","v":4380,"vw":14.29816},{"c":14.29,"h":14.3,"l":14.29,"n":30,"o":14.3,"t":"2026-10-19T17:25:00Z","v":712,"vw":14.298},{"c":14.27,"h":14.28,"l":14.27,"n":51,"o":14.28,"t":"2026-10-19T17:30:00Z","v":1726,"vw":14.277382},{"c":14.27,"h":14.27,"l":14.26,"n":57,"o":14.26,"t":"2026-10-19T17:35:00Z","v":3276,"vw":14.26375},{"c":14.22,"h":14.29,"l":14.22,"n":83,"o":14.29,"t":"2026-10-19T17:40:00Z","v":6510,"vw":14.253033},{"c":14.2,"h":14.21,"l":14.2,"n":27,"o":14.21,"t":"2026-10-19T17:45:00Z","v":1735,"vw":14.2025},{"c":14.19,"h":14.21,"l":14.19,"n":445,"o":14.19,"t":"2026-10-19T17:50:00Z","v":10391,"vw":14.203722},{"c":14.18,"h":14.18,"l":14.18,"n":24,"o":14.18,"t":"2026-10-19T17:55:00Z","v":603,"vw":14.18},{"c":14.17,"h":14.175,"l":14.17,"n":26,"o":14.17,"t":"2026-10-19T18:00:00Z","v":771,"vw":14.170833},{"c":14.13,"h":14.18,"l":14.13,"n":76,"o":14.18,"t":"2026-10-19T18:05:00Z","v":3780,"vw":14.164677},{"c":14.11,"h":14.19,"l":14.0901,"n":644,"o":14.14,"t":"2026-10-19T18:10:00Z","v":41968,"vw":14.136606},{"c":14.11,"h":14.13,"l":14.1,"n":147,"o":14.1,"t":"2026-10-19T18:15:00Z","v":6739,"vw":14.12352},{"c":14.11,"h":14.11,"l":14.11,"n":11,"o":14.11,"t":"2026-10-19T18:20:00Z","v":415,"vw":14.11},{"c":14.115,"h":14.13,"l":14.115,"n":78,"o":14.12,"t":"2026-10-19T18:25:00Z","v":3834,"vw":14.12529},{"c":14.13,"h":14.13,"l":14.12,"n":199,"o":14.12,"t":"2026-10-19T18:30:00Z","v":6069,"vw":14.129114},{"c":14.12,"h":14.135,"l":14.12,"n":13,"o":14.12,"t":"2026-10-19T18:35:00Z","v":422,"vw":14.125},{"c":14.12,"h":14.135,"l":14.12,"n":35,"o":14.135,"t":"2026-10-19T18:40:00Z","v":1293,"vw":14.122294},{"c":14.15,"h":14.16,"l":14.13,"n":58,"o":14.13,"t":"2026-10-19T18:45:00Z","v":2909,"vw":14.140409},{"c":14.13,"h":14.14,"l":14.13,"n":31,"o":14.14,"t":"2026-10-19T18:50:00Z","v":1824,"vw":14.135384},{"c":14.1283,"h":14.14,"l":14.1283,"n":24,"o":14.14,"t":"2026-10-19T18:55:00Z","v":903,"vw":14.132266},{"c":14.12,"h":14.165,"l":14.12,"n":122,"o":14.16,"t":"2026-10-19T19:05:00Z","v":6675,"vw":14.134753},{"c":14.095,"h":14.11,"l":14.095,"n":33,"o":14.11,"t":"2026-10-19T19:10:00Z","v":1416,"vw":14.106733},{"c":14.1,"h":14.1,"l":14.08,"n":82,"o":14.09,"t":"2026-10-19T19:15:00Z","v":4061,"vw":14.095844},{"c":14.1,"h":14.1,"l":14.1,"n":16,"o":14.1,"t":"2026-10-19T19:20:00Z","v":2065,"vw":14.1},{"c":14.08,"h":14.1,"l":14.08,"n":121,"o":14.1,"t":"2026-10-19T19:25:00Z","v":4164,"vw":14.091306},{"c":14.09,"h":14.09,"l":14.08,"n":20,"o":14.0801,"t":"2026-10-19T19:30:00Z","v":921,"vw":14.08418},{"c":14.15,"h":14.15,"l":14.09,"n":258,"o":14.09,"t":"2026-10-19T19:35:00Z","v":11842,"vw":14.107555},{"c":14.15,"h":14.16,"l":14.14,"n":74,"o":14.15,"t":"2026-10-19T19:40:00Z","v":3013,"vw":14.145054},{"c":14.135,"h":14.15,"l":14.135,"n":112,"o":14.15,"t":"2026-10-19T19:45:00Z","v":4666,"vw":14.143803},{"c":14.1,"h":14.135,"l":14.1,"n":329,"o":14.135,"t":"2026-10-19T19:50:00Z","v":18021,"vw":14.113911},{"c":13.99,"h":14.1,"l":13.98,"n":1060,"o":14.1,"t":"2026-10-19T19:55:00Z","v":90253,"vw":14.015322},{"c":14,"h":14,"l":14,"n":22,"o":14,"t":"2026-10-19T20:00:00Z","v":85272,"vw":14},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T12:25:00Z","v":277,"vw":15},{"c":14.135,"h":14.15,"l":14.08,"n":26,"o":14.08,"t":"2026-10-20T13:30:00Z","v":2344,"vw":14.107461},{"c":14.05,"h":14.15,"l":14.05,"n":155,"o":14.075,"t":"2026-10-20T13:35:00Z","v":7090,"vw":14.090129},{"c":14.098,"h":14.098,"l":14.04,"n":135,"o":14.055,"t":"2026-10-20T13:40:00Z","v":15202,"vw":14.050112},{"c":14.075,"h":14.1,"l":14.075,"n":19,"o":14.1,"t":"2026-10-20T13:45:00Z","v":1127,"vw":14.094444},{"c":14.06,"h":14.075,"l":14.05,"n":10,"o":14.075,"t":"2026-10-20T13:50:00Z","v":424,"vw":14.061842},{"c":14.03,"h":14.04,"l":14.03,"n":15,"o":14.04,"t":"2026-10-20T13:55:00Z","v":689,"vw":14.031667},{"c":14.005,"h":14.045,"l":14.0001,"n":49,"o":14.045,"t":"2026-10-20T14:00:00Z","v":4595,"vw":14.016622},{"c":13.99,"h":14.01,"l":13.97,"n":31,"o":13.97,"t":"2026-10-20T14:05:00Z","v":1161,"vw":13.994375},{"c":13.9701,"h":14,"l":13.9701,"n":42,"o":14,"t":"2026-10-20T14:10:00Z","v":7528,"vw":13.997167},{"c":13.94,"h":14.02,"l":13.925,"n":116,"o":14.02,"t":"2026-10-20T14:15:00Z","v":4640,"vw":13.970823},{"c":14.1,"h":14.11,"l":13.98,"n":103,"o":13.98,"t":"2026-10-20T14:20:00Z","v":9164,"vw":14.032016},{"c":14.105,"h":14.105,"l":14.06,"n":18,"o":14.06,"t":"2026-10-20T14:25:00Z","v":3830,"vw":14.100463},{"c":14.065,"h":14.12,"l":14.065,"n":41,"o":14.115,"t":"2026-10-20T14:30:00Z","v":4913,"vw":14.11873},{"c":14.12,"h":14.13,"l":14.12,"n":36,"o":14.12,"t":"2026-10-20T14:35:00Z","v":2688,"vw":14.120408},{"c":14.13,"h":14.13,"l":14.07,"n":29,"o":14.12,"t":"2026-10-20T14:40:00Z","v":1615,"vw":14.113214},{"c":14.15,"h":14.15,"l":14.08,"n":56,"o":14.13,"t":"2026-10-20T14:45:00Z","v":6602,"vw":14.129828},{"c":14.2,"h":14.2,"l":14.08,"n":85,"o":14.15,"t":"2026-10-20T14:50:00Z","v":4978,"vw":14.151141},{"c":14.21,"h":14.25,"l":14.17,"n":29,"o":14.25,"t":"2026-10-20T14:55:00Z","v":2003,"vw":14.212369},{"c":14.24,"h":14.24,"l":14.215,"n":63,"o":14.215,"t":"2026-10-20T15:00:00Z","v":5090,"vw":14.225841},{"c":14.225,"h":14.23,"l":14.21,"n":120,"o":14.23,"t":"2026-10-20T15:05:00Z","v":8058,"vw":14.224248},{"c":14.2,"h":14.23,"l":14.17,"n":63,"o":14.225,"t":"2026-10-20T15:10:00Z","v":6930,"vw":14.199728},{"c":14.19,"h":14.19,"l":14.18,"n":5,"o":14.19,"t":"2026-10-20T15:15:00Z","v":1133,"vw":14.185475},{"c":14.205,"h":14.22,"l":14.17,"n":72,"o":14.17,"t":"2026-10-20T15:20:00Z","v":5930,"vw":14.200515},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-20T15:25:00Z","v":309,"vw":14.22},{"c":14.19,"h":14.19,"l":14.19,"n":20,"o":14.19,"t":"2026-10-20T15:30:00Z","v":886,"vw":14.19},{"c":14.18,"h":14.2,"l":14.18,"n":31,"o":14.2,"t":"2026-10-20T15:35:00Z","v":591,"vw":14.194286},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-20T15:40:00Z","v":222,"vw":14.2},{"c":14.23,"h":14.23,"l":14.2,"n":45,"o":14.2,"t":"2026-10-20T15:45:00Z","v":1882,"vw":14.20869},{"c":14.215,"h":14.2159,"l":14.21,"n":9,"o":14.21,"t":"2026-10-20T15:50:00Z","v":620,"vw":14.21336},{"c":14.155,"h":14.2,"l":14.15,"n":84,"o":14.2,"t":"2026-10-20T15:55:00Z","v":3960,"vw":14.181719},{"c":14.12,"h":14.155,"l":14.11,"n":49,"o":14.155,"t":"2026-10-20T16:00:00Z","v":1843,"vw":14.124167},{"c":14.11,"h":14.135,"l":14.11,"n":31,"o":14.13,"t":"2026-10-20T16:05:00Z","v":1489,"vw":14.123346},{"c":14.125,"h":14.13,"l":14.11,"n":20,"o":14.13,"t":"2026-10-20T16:10:00Z","v":5434,"vw":14.124905},{"c":14.06,"h":14.125,"l":14.04,"n":104,"o":14.125,"t":"2026-10-20T16:15:00Z","v":8639,"vw":14.078707},{"c":14.03,"h":14.05,"l":14.03,"n":74,"o":14.05,"t":"2026-10-20T16:20:00Z","v":3444,"vw":14.041522},{"c":14.05,"h":14.0575,"l":14.04,"n":48,"o":14.04,"t":"2026-10-20T16:25:00Z","v":8921,"vw":14.053946},{"c":14.05,"h":14.07,"l":14.05,"n":100,"o":14.07,"t":"2026-10-20T16:30:00Z","v":8838,"vw":14.06145},{"c":14.08,"h":14.085,"l":14.05,"n":125,"o":14.05,"t":"2026-10-20T16:35:00Z","v":7781,"vw":14.064611},{"c":14.05,"h":14.07,"l":14.05,"n":48,"o":14.07,"t":"2026-10-20T16:40:00Z","v":1910,"vw":14.064545},{"c":14.03,"h":14.06,"l":14.03,"n":36,"o":14.05,"t":"2026-10-20T16:45:00Z","v":1203,"vw":14.048333},{"c":13.985,"h":14.05,"l":13.955,"n":127,"o":14.05,"t":"2026-10-20T16:50:00Z","v":6360,"vw":14.000747},{"c":14.03,"h":14.03,"l":14,"n":64,"o":14,"t":"2026-10-20T17:00:00Z","v":5438,"vw":14.008521},{"c":14,"h":14.02,"l":14,"n":65,"o":14.02,"t":"2026-10-20T17:05:00Z","v":4289,"vw":14.011061},{"c":14,"h":14,"l":14,"n":20,"o":14,"t":"2026-10-20T17:10:00Z","v":1343,"vw":14},{"c":13.99,"h":14,"l":13.99,"n":29,"o":13.99,"t":"2026-10-20T17:15:00Z","v":1459,"vw":13.991111},{"c":13.995,"h":14,"l":13.98,"n":110,"o":13.98,"t":"2026-10-20T17:20:00Z","v":6228,"vw":13.993947},{"c":13.99,"h":14,"l":13.99,"n":169,"o":13.99,"t":"2026-10-20T17:25:00Z","v":23021,"vw":13.996342},{"c":13.99,"h":14.01,"l":13.99,"n":98,"o":14,"t":"2026-10-20T17:30:00Z","v":7216,"vw":14.004337},{"c":14.01,"h":14.01,"l":14.01,"n":67,"o":14.01,"t":"2026-10-20T17:35:00Z","v":6284,"vw":14.01},{"c":14.025,"h":14.03,"l":14.01,"n":277,"o":14.01,"t":"2026-10-20T17:40:00Z","v":21936,"vw":14.018279},{"c":14.01,"h":14.03,"l":14.01,"n":97,"o":14.03,"t":"2026-10-20T17:45:00Z","v":6036,"vw":14.021626},{"c":13.995,"h":14.015,"l":13.99,"n":102,"o":14.01,"t":"2026-10-20T17:50:00Z","v":6499,"vw":14.002476},{"c":14,"h":14,"l":13.99,"n":122,"o":13.995,"t":"2026-10-20T17:55:00Z","v":7456,"vw":13.998782},{"c":14,"h":14,"l":13.985,"n":159,"o":14,"t":"2026-10-20T18:00:00Z","v":10347,"vw":13.997545},{"c":14.03,"h":14.03,"l":14,"n":129,"o":14,"t":"2026-10-20T18:05:00Z","v":8691,"vw":14.012943},{"c":14.02,"h":14.02,"l":14.01,"n":65,"o":14.02,"t":"2026-10-20T18:10:00Z","v":5081,"vw":14.019765},{"c":14.03,"h":14.04,"l":14.02,"n":248,"o":14.02,"t":"2026-10-20T18:15:00Z","v":22998,"vw":14.033518},{"c":14.03,"h":14.05,"l":14.03,"n":129,"o":14.03,"t":"2026-10-20T18:20:00Z","v":6167,"vw":14.038151},{"c":14.04,"h":14.05,"l":14.02,"n":72,"o":14.03,"t":"2026-10-20T18:25:00Z","v":3604,"vw":14.035},{"c":14.04,"h":14.04,"l":14.03,"n":47,"o":14.04,"t":"2026-10-20T18:30:00Z","v":2542,"vw":14.038458},{"c":14.02,"h":14.05,"l":14.02,"n":106,"o":14.04,"t":"2026-10-20T18:35:00Z","v":8050,"vw":14.034876},{"c":14.015,"h":14.03,"l":14.015,"n":60,"o":14.03,"t":"2026-10-20T18:40:00Z","v":4074,"vw":14.024847},{"c":14.02,"h":14.02,"l":14.015,"n":32,"o":14.015,"t":"2026-10-20T18:45:00Z","v":2472,"vw":14.019634},{"c":14.05,"h":14.05,"l":14.02,"n":67,"o":14.02,"t":"2026-10-20T18:50:00Z","v":6406,"vw":14.030773},{"c":14.05,"h":14.06,"l":14.04,"n":221,"o":14.05,"t":"2026-10-20T18:55:00Z","v":25233,"vw":14.050707},{"c":14.04,"h":14.06,"l":14.04,"n":89,"o":14.05,"t":"2026-10-20T19:00:00Z","v":6629,"vw":14.044596},{"c":14.05,"h":14.055,"l":14.04,"n":44,"o":14.04,"t":"2026-10-20T19:05:00Z","v":3867,"vw":14.04984},{"c":14.02,"h":14.06,"l":14.005,"n":278,"o":14.06,"t":"2026-10-20T19:10:00Z","v":32049,"vw":14.015554},{"c":14.02,"h":14.0375,"l":14.01,"n":504,"o":14.025,"t":"2026-10-20T19:15:00Z","v":48680,"vw":14.023358},{"c":14.025,"h":14.03,"l":14,"n":276,"o":14.025,"t":"2026-10-20T19:20:00Z","v":22222,"vw":14.011483},{"c":14.01,"h":14.04,"l":14,"n":305,"o":14.04,"t":"2026-10-20T19:25:00Z","v":25703,"vw":14.016253},{"c":13.99,"h":14.015,"l":13.99,"n":178,"o":14.01,"t":"2026-10-20T19:30:00Z","v":14010,"vw":14.003435},{"c":13.99,"h":14,"l":13.985,"n":167,"o":14,"t":"2026-10-20T19:35:00Z","v":14615,"vw":13.990894},{"c":13.99,"h":14,"l":13.975,"n":155,"o":13.99,"t":"2026-10-20T19:40:00Z","v":11779,"vw":13.98664},{"c":14,"h":14.01,"l":13.99,"n":243,"o":13.99,"t":"2026-10-20T19:45:00Z","v":16469,"vw":13.995752},{"c":14.025,"h":14.03,"l":13.975,"n":278,"o":13.995,"t":"2026-10-20T19:50:00Z","v":15436,"vw":13.98843},{"c":14.18,"h":14.305,"l":13.75,"n":2835,"o":14.025,"t":"2026-10-20T19:55:00Z","v":1609843,"vw":13.825012},{"c":14.13,"h":14.18,"l":14.13,"n":33,"o":14.18,"t":"2026-10-20T20:00:00Z","v":148312,"vw":14.179955},{"c":14.11,"h":14.4449,"l":14.11,"n":256,"o":14.25,"t":"2026-10-21T13:30:00Z","v":23998,"vw":14.240695},{"c":14.13,"h":14.16,"l":14.13,"n":5,"o":14.16,"t":"2026-10-21T13:35:00Z","v":1706,"vw":14.157059},{"c":14.1425,"h":14.1425,"l":14.1,"n":38,"o":14.11,"t":"2026-10-21T13:40:00Z","v":1071,"vw":14.117543},{"c":14.14,"h":14.14,"l":14.11,"n":141,"o":14.125,"t":"2026-10-21T13:45:00Z","v":4813,"vw":14.129705},{"c":14.125,"h":14.14,"l":14.12,"n":23,"o":14.14,"t":"2026-10-21T13:50:00Z","v":1130,"vw":14.129},{"c":14.1,"h":14.15,"l":14.08,"n":75,"o":14.15,"t":"2026-10-21T13:55:00Z","v":3719,"vw":14.105615},{"c":14.03,"h":14.07,"l":14.03,"n":60,"o":14.07,"t":"2026-10-21T14:00:00Z","v":1964,"vw":14.053164},{"c":14.06,"h":14.06,"l":14.0347,"n":19,"o":14.0475,"t":"2026-10-21T14:05:00Z","v":715,"vw":14.047867},{"c":14.12,"h":14.12,"l":14.06,"n":48,"o":14.065,"t":"2026-10-21T14:10:00Z","v":2084,"vw":14.074681},{"c":14.145,"h":14.155,"l":14.12,"n":22,"o":14.12,"t":"2026-10-21T14:15:00Z","v":1437,"vw":14.145747},{"c":14.205,"h":14.205,"l":14.145,"n":133,"o":14.145,"t":"2026-10-21T14:20:00Z","v":7960,"vw":14.16574},{"c":14.22,"h":14.23,"l":14.22,"n":117,"o":14.22,"t":"2026-10-21T14:25:00Z","v":4446,"vw":14.223159},{"c":14.2499,"h":14.2499,"l":14.23,"n":241,"o":14.235,"t":"2026-10-21T14:30:00Z","v":4039,"vw":14.238939},{"c":14.3,"h":14.3,"l":14.24,"n":725,"o":14.25,"t":"2026-10-21T14:35:00Z","v":16332,"vw":14.256303},{"c":14.295,"h":14.295,"l":14.295,"n":8,"o":14.295,"t":"2026-10-21T14:40:00Z","v":358,"vw":14.295},{"c":14.3,"h":14.305,"l":14.275,"n":102,"o":14.295,"t":"2026-10-21T14:45:00Z","v":6856,"vw":14.291472},{"c":14.27,"h":14.2999,"l":14.27,"n":47,"o":14.28,"t":"2026-10-21T14:50:00Z","v":1875,"vw":14.277924},{"c":14.3,"h":14.315,"l":14.27,"n":436,"o":14.27,"t":"2026-10-21T14:55:00Z","v":11923,"vw":14.281647},{"c":14.275,"h":14.3,"l":14.275,"n":94,"o":14.3,"t":"2026-10-21T15:00:00Z","v":2188,"vw":14.284487},{"c":14.29,"h":14.3,"l":14.275,"n":133,"o":14.28,"t":"2026-10-21T15:05:00Z","v":4312,"vw":14.292978},{"c":14.325,"h":14.325,"l":14.29,"n":390,"o":14.29,"t":"2026-10-21T15:10:00Z","v":12694,"vw":14.298048},{"c":14.36,"h":14.36,"l":14.31,"n":156,"o":14.31,"t":"2026-10-21T15:15:00Z","v":10320,"vw":14.337265},{"c":14.34,"h":14.355,"l":14.33,"n":89,"o":14.355,"t":"2026-10-21T15:20:00Z","v":2803,"vw":14.337192},{"c":14.35,"h":14.35,"l":14.34,"n":34,"o":14.34,"t":"2026-10-21T15:25:00Z","v":1252,"vw":14.348951},{"c":14.37,"h":14.385,"l":14.34,"n":142,"o":14.34,"t":"2026-10-21T15:30:00Z","v":7796,"vw":14.355435},{"c":14.35,"h":14.375,"l":14.35,"n":76,"o":14.375,"t":"2026-10-21T15:35:00Z","v":3893,"vw":14.36968},{"c":14.315,"h":14.35,"l":14.315,"n":111,"o":14.35,"t":"2026-10-21T15:40:00Z","v":5472,"vw":14.337624},{"c":14.31,"h":14.33,"l":14.31,"n":101,"o":14.31,"t":"2026-10-21T15:45:00Z","v":9764,"vw":14.319491},{"c":14.37,"h":14.4,"l":14.33,"n":131,"o":14.33,"t":"2026-10-21T15:50:00Z","v":5861,"vw":14.368995},{"c":14.38,"h":14.4,"l":14.38,"n":31,"o":14.38,"t":"2026-10-21T15:55:00Z","v":1609,"vw":14.387018},{"c":14.37,"h":14.38,"l":14.37,"n":70,"o":14.38,"t":"2026-10-21T16:00:00Z","v":2266,"vw":14.375185},{"c":14.345,"h":14.37,"l":14.33,"n":153,"o":14.36,"t":"2026-10-21T16:05:00Z","v":8549,"vw":14.350264},{"c":14.335,"h":14.35,"l":14.33,"n":228,"o":14.345,"t":"2026-10-21T16:10:00Z","v":14821,"vw":14.339961},{"c":14.35,"h":14.36,"l":14.35,"n":32,"o":14.35,"t":"2026-10-21T16:15:00Z","v":2736,"vw":14.351667},{"c":14.38,"h":14.38,"l":14.36,"n":34,"o":14.36,"t":"2026-10-21T16:20:00Z","v":2488,"vw":14.373943},{"c":14.41,"h":14.41,"l":14.39,"n":73,"o":14.39,"t":"2026-10-21T16:25:00Z","v":6933,"vw":14.401069},{"c":14.4,"h":14.41,"l":14.38,"n":143,"o":14.41,"t":"2026-10-21T16:30:00Z","v":13013,"vw":14.401359},{"c":14.41,"h":14.42,"l":14.405,"n":34,"o":14.405,"t":"2026-10-21T16:35:00Z","v":827,"vw":14.411},{"c":14.4,"h":14.4,"l":14.4,"n":52,"o":14.4,"t":"2026-10-21T16:40:00Z","v":1593,"vw":14.4},{"c":14.39,"h":14.4,"l":14.39,"n":72,"o":14.4,"t":"2026-10-21T16:45:00Z","v":3354,"vw":14.393004},{"c":14.38,"h":14.39,"l":14.38,"n":13,"o":14.39,"t":"2026-10-21T16:50:00Z","v":625,"vw":14.38489},{"c":14.43,"h":14.43,"l":14.39,"n":71,"o":14.39,"t":"2026-10-21T16:55:00Z","v":4335,"vw":14.406158},{"c":14.41,"h":14.44,"l":14.4,"n":120,"o":14.43,"t":"2026-10-21T17:00:00Z","v":9999,"vw":14.412429},{"c":14.4,"h":14.41,"l":14.4,"n":44,"o":14.41,"t":"2026-10-21T17:05:00Z","v":2372,"vw":14.400628},{"c":14.4,"h":14.4,"l":14.4,"n":12,"o":14.4,"t":"2026-10-21T17:10:00Z","v":273,"vw":14.4},{"c":14.42,"h":14.425,"l":14.4,"n":75,"o":14.4,"t":"2026-10-21T17:15:00Z","v":3990,"vw":14.410721},{"c":14.425,"h":14.425,"l":14.425,"n":4,"o":14.425,"t":"2026-10-21T17:20:00Z","v":214,"vw":14.425},{"c":14.425,"h":14.425,"l":14.425,"n":11,"o":14.425,"t":"2026-10-21T17:25:00Z","v":321,"vw":14.425},{"c":14.44,"h":14.45,"l":14.425,"n":163,"o":14.425,"t":"2026-10-21T17:30:00Z","v":14584,"vw":14.444257},{"c":14.44,"h":14.44,"l":14.43,"n":71,"o":14.44,"t":"2026-10-21T17:40:00Z","v":1317,"vw":14.435745},{"c":14.4386,"h":14.45,"l":14.435,"n":89,"o":14.44,"t":"2026-10-21T17:45:00Z","v":4430,"vw":14.441838},{"c":14.43,"h":14.44,"l":14.4,"n":204,"o":14.435,"t":"2026-10-21T17:50:00Z","v":10671,"vw":14.421679},{"c":14.41,"h":14.43,"l":14.41,"n":62,"o":14.42,"t":"2026-10-21T17:55:00Z","v":2846,"vw":14.424268},{"c":14.4,"h":14.42,"l":14.39,"n":128,"o":14.41,"t":"2026-10-21T18:00:00Z","v":13761,"vw":14.40168},{"c":14.4,"h":14.4,"l":14.4,"n":35,"o":14.4,"t":"2026-10-21T18:10:00Z","v":1228,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":36,"o":14.4,"t":"2026-10-21T18:15:00Z","v":1644,"vw":14.4},{"c":14.38,"h":14.41,"l":14.375,"n":176,"o":14.4,"t":"2026-10-21T18:20:00Z","v":9731,"vw":14.392436},{"c":14.405,"h":14.41,"l":14.39,"n":76,"o":14.39,"t":"2026-10-21T18:25:00Z","v":6736,"vw":14.402618},{"c":14.4,"h":14.4,"l":14.395,"n":59,"o":14.4,"t":"2026-10-21T18:30:00Z","v":3229,"vw":14.399509},{"c":14.405,"h":14.405,"l":14.4,"n":49,"o":14.405,"t":"2026-10-21T18:35:00Z","v":2432,"vw":14.400879},{"c":14.405,"h":14.405,"l":14.405,"n":55,"o":14.405,"t":"2026-10-21T18:40:00Z","v":1851,"vw":14.405},{"c":14.38,"h":14.405,"l":14.38,"n":161,"o":14.405,"t":"2026-10-21T18:45:00Z","v":6037,"vw":14.393351},{"c":14.38,"h":14.38,"l":14.38,"n":52,"o":14.38,"t":"2026-10-21T18:50:00Z","v":2526,"vw":14.38},{"c":14.35,"h":14.38,"l":14.35,"n":99,"o":14.38,"t":"2026-10-21T18:55:00Z","v":4990,"vw":14.367462},{"c":14.295,"h":14.34,"l":14.29,"n":353,"o":14.34,"t":"2026-10-21T19:00:00Z","v":22662,"vw":14.303489},{"c":14.308,"h":14.308,"l":14.26,"n":285,"o":14.29,"t":"2026-10-21T19:05:00Z","v":25599,"vw":14.278629},{"c":14.26,"h":14.3,"l":14.26,"n":210,"o":14.3,"t":"2026-10-21T19:10:00Z","v":19408,"vw":14.271005},{"c":14.25,"h":14.27,"l":14.24,"n":635,"o":14.265,"t":"2026-10-21T19:15:00Z","v":10684,"vw":14.255086},{"c":14.26,"h":14.27,"l":14.25,"n":432,"o":14.25,"t":"2026-10-21T19:20:00Z","v":5773,"vw":14.256503},{"c":14.26,"h":14.26,"l":14.25,"n":283,"o":14.26,"t":"2026-10-21T19:25:00Z","v":5164,"vw":14.258711},{"c":14.27,"h":14.28,"l":14.25,"n":267,"o":14.261,"t":"2026-10-21T19:30:00Z","v":22107,"vw":14.263954},{"c":14.25,"h":14.27,"l":14.25,"n":142,"o":14.27,"t":"2026-10-21T19:35:00Z","v":13092,"vw":14.256912},{"c":14.26,"h":14.27,"l":14.25,"n":374,"o":14.25,"t":"2026-10-21T19:40:00Z","v":29182,"vw":14.264465},{"c":14.25,"h":14.27,"l":14.23,"n":374,"o":14.27,"t":"2026-10-21T19:45:00Z","v":42577,"vw":14.239519},{"c":14.24,"h":14.26,"l":14.24,"n":264,"o":14.25,"t":"2026-10-21T19:50:00Z","v":25822,"vw":14.244902},{"c":14.32,"h":14.37,"l":14.24,"n":1660,"o":14.25,"t":"2026-10-21T19:55:00Z","v":173346,"vw":14.291131},{"c":14.33,"h":14.33,"l":14.25,"n":23,"o":14.33,"t":"2026-10-21T20:00:00Z","v":201629,"vw":14.309182},{"c":14.8483,"h":14.8483,"l":14.8483,"n":1,"o":14.8483,"t":"2026-10-22T11:05:00Z","v":105,"vw":14.8483},{"c":14.355,"h":14.39,"l":14.33,"n":38,"o":14.33,"t":"2026-10-22T13:30:00Z","v":3582,"vw":14.338121},{"c":14.375,"h":14.3775,"l":14.36,"n":37,"o":14.36,"t":"2026-10-22T13:35:00Z","v":2515,"vw":14.369365},{"c":14.27,"h":14.375,"l":14.27,"n":82,"o":14.375,"t":"2026-10-22T13:40:00Z","v":3095,"vw":14.338201},{"c":14.31,"h":14.315,"l":14.31,"n":13,"o":14.315,"t":"2026-10-22T13:45:00Z","v":629,"vw":14.312318},{"c":14.31,"h":14.34,"l":14.31,"n":13,"o":14.31,"t":"2026-10-22T13:50:00Z","v":1222,"vw":14.314576},{"c":14.4,"h":14.4,"l":14.28,"n":74,"o":14.28,"t":"2026-10-22T13:55:00Z","v":4740,"vw":14.348553},{"c":14.48,"h":14.48,"l":14.42,"n":12,"o":14.42,"t":"2026-10-22T14:00:00Z","v":979,"vw":14.453994},{"c":14.4,"h":14.43,"l":14.4,"n":8,"o":14.43,"t":"2026-10-22T14:05:00Z","v":579,"vw":14.42389},{"c":14.48,"h":14.48,"l":14.48,"n":87,"o":14.48,"t":"2026-10-22T14:10:00Z","v":1245,"vw":14.48},{"c":14.3,"h":14.48,"l":14.3,"n":101,"o":14.48,"t":"2026-10-22T14:15:00Z","v":8488,"vw":14.38726},{"c":14.29,"h":14.29,"l":14.26,"n":67,"o":14.275,"t":"2026-10-22T14:25:00Z","v":4233,"vw":14.281676},{"c":14.29,"h":14.3,"l":14.27,"n":135,"o":14.28,"t":"2026-10-22T14:30:00Z","v":5899,"vw":14.287357},{"c":14.19,"h":14.28,"l":14.19,"n":69,"o":14.28,"t":"2026-10-22T14:35:00Z","v":3077,"vw":14.24916},{"c":14.15,"h":14.15,"l":14.14,"n":37,"o":14.15,"t":"2026-10-22T14:40:00Z","v":1485,"vw":14.148182},{"c":14.14,"h":14.175,"l":14.14,"n":41,"o":14.17,"t":"2026-10-22T14:45:00Z","v":1348,"vw":14.159782},{"c":14.16,"h":14.16,"l":14.095,"n":276,"o":14.13,"t":"2026-10-22T14:50:00Z","v":13445,"vw":14.126475},{"c":14.105,"h":14.13,"l":14.105,"n":48,"o":14.13,"t":"2026-10-22T14:55:00Z","v":2149,"vw":14.114602},{"c":14.07,"h":14.105,"l":14.07,"n":93,"o":14.105,"t":"2026-10-22T15:00:00Z","v":4036,"vw":14.092813},{"c":14.08,"h":14.08,"l":14.05,"n":72,"o":14.065,"t":"2026-10-22T15:05:00Z","v":3549,"vw":14.06811},{"c":14.01,"h":14.08,"l":13.97,"n":207,"o":14.08,"t":"2026-10-22T15:10:00Z","v":10309,"vw":14.019904},{"c":14.03,"h":14.03,"l":13.995,"n":96,"o":14.01,"t":"2026-10-22T15:15:00Z","v":10639,"vw":14.015311},{"c":14,"h":14.035,"l":13.99,"n":135,"o":14.03,"t":"2026-10-22T15:20:00Z","v":7519,"vw":14.014599},{"c":13.955,"h":14,"l":13.955,"n":33,"o":14,"t":"2026-10-22T15:25:00Z","v":2090,"vw":13.988715},{"c":13.9601,"h":13.97,"l":13.96,"n":29,"o":13.97,"t":"2026-10-22T15:30:00Z","v":1554,"vw":13.964976},{"c":13.99,"h":13.99,"l":13.96,"n":18,"o":13.975,"t":"2026-10-22T15:35:00Z","v":540,"vw":13.975},{"c":13.95,"h":13.99,"l":13.95,"n":154,"o":13.99,"t":"2026-10-22T15:40:00Z","v":15546,"vw":13.967031},{"c":13.88,"h":13.95,"l":13.88,"n":216,"o":13.95,"t":"2026-10-22T15:45:00Z","v":11162,"vw":13.901645},{"c":13.91,"h":13.91,"l":13.88,"n":68,"o":13.88,"t":"2026-10-22T15:50:00Z","v":4159,"vw":13.894308},{"c":13.91,"h":13.91,"l":13.842,"n":231,"o":13.91,"t":"2026-10-22T15:55:00Z","v":11339,"vw":13.885499},{"c":13.92,"h":13.93,"l":13.91,"n":28,"o":13.91,"t":"2026-10-22T16:00:00Z","v":3155,"vw":13.919744},{"c":13.95,"h":13.955,"l":13.925,"n":54,"o":13.925,"t":"2026-10-22T16:05:00Z","v":3984,"vw":13.935962},{"c":13.94,"h":13.96,"l":13.93,"n":200,"o":13.95,"t":"2026-10-22T16:10:00Z","v":10674,"vw":13.947613},{"c":13.94,"h":13.95,"l":13.94,"n":52,"o":13.94,"t":"2026-10-22T16:15:00Z","v":3037,"vw":13.944913},{"c":13.96,"h":13.97,"l":13.94,"n":156,"o":13.9423,"t":"2026-10-22T16:20:00Z","v":9047,"vw":13.950848},{"c":13.97,"h":13.97,"l":13.95,"n":58,"o":13.95,"t":"2026-10-22T16:25:00Z","v":2434,"vw":13.957307},{"c":13.97,"h":13.98,"l":13.97,"n":88,"o":13.98,"t":"2026-10-22T16:30:00Z","v":3378,"vw":13.970357},{"c":13.99,"h":14,"l":13.97,"n":69,"o":13.97,"t":"2026-10-22T16:35:00Z","v":3354,"vw":13.975926},{"c":14.02,"h":14.05,"l":13.99,"n":178,"o":13.995,"t":"2026-10-22T16:40:00Z","v":7827,"vw":14.004823},{"c":14.03,"h":14.03,"l":14.02,"n":60,"o":14.03,"t":"2026-10-22T16:45:00Z","v":4238,"vw":14.024},{"c":14.06,"h":14.06,"l":14.03,"n":125,"o":14.03,"t":"2026-10-22T16:50:00Z","v":5064,"vw":14.04446},{"c":14.1,"h":14.12,"l":14.06,"n":93,"o":14.06,"t":"2026-10-22T16:55:00Z","v":6337,"vw":14.090468},{"c":14.085,"h":14.1,"l":14.085,"n":40,"o":14.1,"t":"2026-10-22T17:00:00Z","v":2856,"vw":14.090747},{"c":14.09,"h":14.09,"l":14.075,"n":58,"o":14.08,"t":"2026-10-22T17:05:00Z","v":2495,"vw":14.080865},{"c":14.0848,"h":14.1,"l":14.08,"n":36,"o":14.08,"t":"2026-10-22T17:10:00Z","v":1719,"vw":14.088909},{"c":14.09,"h":14.09,"l":14.09,"n":27,"o":14.09,"t":"2026-10-22T17:15:00Z","v":766,"vw":14.09},{"c":14.105,"h":14.105,"l":14.09,"n":67,"o":14.09,"t":"2026-10-22T17:20:00Z","v":6019,"vw":14.100179},{"c":14.145,"h":14.17,"l":14.105,"n":133,"o":14.105,"t":"2026-10-22T17:25:00Z","v":6747,"vw":14.126884},{"c":14.145,"h":14.145,"l":14.145,"n":23,"o":14.145,"t":"2026-10-22T17:30:00Z","v":590,"vw":14.145},{"c":14.155,"h":14.17,"l":14.14,"n":32,"o":14.17,"t":"2026-10-22T17:35:00Z","v":746,"vw":14.153843},{"c":14.18,"h":14.18,"l":14.15,"n":144,"o":14.15,"t":"2026-10-22T17:40:00Z","v":4801,"vw":14.166887},{"c":14.115,"h":14.2,"l":14.115,"n":177,"o":14.2,"t":"2026-10-22T17:45:00Z","v":9867,"vw":14.142499},{"c":14.14,"h":14.14,"l":14.12,"n":81,"o":14.12,"t":"2026-10-22T17:50:00Z","v":6482,"vw":14.123857},{"c":14.14,"h":14.15,"l":14.14,"n":25,"o":14.14,"t":"2026-10-22T17:55:00Z","v":664,"vw":14.141873},{"c":14.14,"h":14.15,"l":14.13,"n":26,"o":14.15,"t":"2026-10-22T18:00:00Z","v":1070,"vw":14.138588},{"c":14.13,"h":14.14,"l":14.12,"n":76,"o":14.14,"t":"2026-10-22T18:05:00Z","v":4580,"vw":14.130561},{"c":14.13,"h":14.14,"l":14.13,"n":37,"o":14.13,"t":"2026-10-22T18:10:00Z","v":1935,"vw":14.132022},{"c":14.16,"h":14.16,"l":14.13,"n":157,"o":14.13,"t":"2026-10-22T18:15:00Z","v":4570,"vw":14.140566},{"c":14.17,"h":14.18,"l":14.16,"n":62,"o":14.16,"t":"2026-10-22T18:20:00Z","v":3239,"vw":14.169748},{"c":14.155,"h":14.18,"l":14.155,"n":75,"o":14.17,"t":"2026-10-22T18:25:00Z","v":4460,"vw":14.161276},{"c":14.14,"h":14.155,"l":14.14,"n":128,"o":14.155,"t":"2026-10-22T18:30:00Z","v":6315,"vw":14.149882},{"c":14.135,"h":14.135,"l":14.125,"n":89,"o":14.135,"t":"2026-10-22T18:35:00Z","v":5606,"vw":14.131758},{"c":14.175,"h":14.175,"l":14.135,"n":126,"o":14.135,"t":"2026-10-22T18:40:00Z","v":7929,"vw":14.148915},{"c":14.22,"h":14.23,"l":14.175,"n":73,"o":14.175,"t":"2026-10-22T18:45:00Z","v":5250,"vw":14.209765},{"c":14.26,"h":14.26,"l":14.22,"n":75,"o":14.22,"t":"2026-10-22T18:50:00Z","v":2324,"vw":14.231417},{"c":14.23,"h":14.25,"l":14.22,"n":163,"o":14.235,"t":"2026-10-22T18:55:00Z","v":7947,"vw":14.235088},{"c":14.27,"h":14.29,"l":14.23,"n":152,"o":14.23,"t":"2026-10-22T19:00:00Z","v":6156,"vw":14.245082},{"c":14.28,"h":14.3181,"l":14.275,"n":148,"o":14.275,"t":"2026-10-22T19:05:00Z","v":9808,"vw":14.300706},{"c":14.28,"h":14.29,"l":14.26,"n":105,"o":14.28,"t":"2026-10-22T19:10:00Z","v":6767,"vw":14.269834},{"c":14.27,"h":14.3,"l":14.27,"n":94,"o":14.29,"t":"2026-10-22T19:15:00Z","v":5613,"vw":14.273676},{"c":14.25,"h":14.27,"l":14.225,"n":208,"o":14.26,"t":"2026-10-22T19:20:00Z","v":11486,"vw":14.247348},{"c":14.225,"h":14.26,"l":14.21,"n":215,"o":14.26,"t":"2026-10-22T19:25:00Z","v":14698,"vw":14.228701},{"c":14.19,"h":14.23,"l":14.18,"n":286,"o":14.22,"t":"2026-10-22T19:30:00Z","v":16074,"vw":14.205759},{"c":14.215,"h":14.215,"l":14.18,"n":230,"o":14.195,"t":"2026-10-22T19:35:00Z","v":18592,"vw":14.199012},{"c":14.205,"h":14.215,"l":14.185,"n":321,"o":14.215,"t":"2026-10-22T19:40:00Z","v":14082,"vw":14.200553},{"c":14.24,"h":14.295,"l":14.205,"n":527,"o":14.205,"t":"2026-10-22T19:45:00Z","v":32344,"vw":14.249106},{"c":14.23,"h":14.27,"l":14.21,"n":827,"o":14.25,"t":"2026-10-22T19:50:00Z","v":50871,"vw":14.235348},{"c":14.25,"h":14.29,"l":14.22,"n":1937,"o":14.235,"t":"2026-10-22T19:55:00Z","v":155458,"vw":14.255522},{"c":14.25,"h":14.25,"l":14.25,"n":16,"o":14.25,"t":"2026-10-22T20:00:00Z","v":115571,"vw":14.25}],"history":[{"c":8.32,"h":8.48,"l":8.3,"n":4064,"o":8.48,"t":"2024-10-21T04:00:00Z","v":457411,"vw":8.352804},{"c":8.27,"h":8.36,"l":8.24,"n":3524,"o":8.31,"t":"2024-10-22T04:00:00Z","v":374626,"vw":8.281714},{"c":8.17,"h":8.2,"l":8.04,"n":5492,"o":8.2,"t":"2024-10-23T04:00:00Z","v":597978,"vw":8.129618},{"c":8.3,"h":8.31,"l":8.14,"n":3438,"o":8.2,"t":"2024-10-24T04:00:00Z","v":406860,"vw":8.252426},{"c":8.2,"h":8.39,"l":8.19,"n":3896,"o":8.39,"t":"2024-10-25T04:00:00Z","v":846003,"vw":8.2636},{"c":8.25,"h":8.31,"l":8.222,"n":3543,"o":8.29,"t":"2024-10-28T04:00:00Z","v":537056,"vw":8.252105},{"c":8.25,"h":8.26,"l":8.14,"n":4449,"o":8.18,"t":"2024-10-29T04:00:00Z","v":733687,"vw":8.233727},{"c":8.3,"h":8.4,"l":8.25,"n":7856,"o":8.25,"t":"2024-10-30T04:00:00Z","v":2058161,"vw":8.29888},{"c":7.9,"h":8.26,"l":7.865,"n":4634,"o":8.25,"t":"2024-10-31T04:00:00Z","v":463069,"vw":7.945073},{"c":7.86,"h":7.97,"l":7.775,"n":5617,"o":7.94,"t":"2024-11-01T04:00:00Z","v":561614,"vw":7.839741},{"c":7.8,"h":7.995,"l":7.775,"n":6545,"o":7.89,"t":"2024-11-04T05:00:00Z","v":542487,"vw":7.847673},{"c":7.9,"h":7.96,"l":7.73,"n":4194,"o":7.79,"t":"2024-11-05T05:00:00Z","v":410788,"vw":7.877565},{"c":8.41,"h":8.5,"l":8.18,"n":8444,"o":8.3,"t":"2024-11-06T05:00:00Z","v":984027,"vw":8.310321},{"c":9.14,"h":9.315,"l":8.44,"n":8887,"o":8.58,"t":"2024-11-07T05:00:00Z","v":893814,"vw":9.022294},{"c":8.98,"h":9.14,"l":8.89,"n":6413,"o":9.08,"t":"2024-11-08T05:00:00Z","v":489931,"vw":8.996339},{"c":9.23,"h":9.27,"l":9.075,"n":4772,"o":9.1,"t":"2024-11-11T05:00:00Z","v":342134,"vw":9.215335},{"c":9.21,"h":9.25,"l":9.09,"n":5317,"o":9.14,"t":"2024-11-12T05:00:00Z","v":376766,"vw":9.184694},{"c":9.24,"h":9.61,"l":9.23,"n":5303,"o":9.32,"t":"2024-11-13T05:00:00Z","v":452551,"vw":9.306435},{"c":9,"h":9.3,"l":8.96,"n":4458,"o":9.23,"t":"2024-11-14T05:00:00Z","v":250737,"vw":9.055185},{"c":8.86,"h":9.1,"l":8.855,"n":4287,"o":9.06,"t":"2024-11-15T05:00:00Z","v":242265,"vw":8.93189},{"c":8.74,"h":8.88,"l":8.73,"n":3970,"o":8.86,"t":"2024-11-18T05:00:00Z","v":213329,"vw":8.773685},{"c":8.7,"h":8.735,"l":8.56,"n":3673,"o":8.64,"t":"2024-11-19T05:00:00Z","v":214753,"vw":8.665375},{"c":8.78,"h":8.83,"l":8.63,"n":3840,"o":8.63,"t":"2024-11-20T05:00:00Z","v":296072,"vw":8.769728},{"c":9.07,"h":9.08,"l":8.83,"n":3676,"o":8.83,"t":"2024-11-21T05:00:00Z","v":200400,"vw":9.013533},{"c":9.21,"h":9.26,"l":9.14,"n":4066,"o":9.21,"t":"2024-11-22T05:00:00Z","v":227233,"vw":9.201938},{"c":9.3,"h":9.42,"l":9.27,"n":3807,"o":9.29,"t":"2024-11-25T05:00:00Z","v":511818,"vw":9.313255},{"c":9.25,"h":9.325,"l":9.14,"n":4080,"o":9.25,"t":"2024-11-26T05:00:00Z","v":438596,"vw":9.238125},{"c":9.26,"h":9.395,"l":9.235,"n":3281,"o":9.3,"t":"2024-11-27T05:00:00Z","v":198289,"vw":9.290448},{"c":9.21,"h":9.32,"l":9.2,"n":3027,"o":9.32,"t":"2024-11-29T05:00:00Z","v":287961,"vw":9.255102},{"c":9.2,"h":9.26,"l":9.02,"n":4054,"o":9.26,"t":"2024-12-02T05:00:00Z","v":362005,"vw":9.126403},{"c":9.51,"h":9.54,"l":9.32,"n":4873,"o":9.32,"t":"2024-12-03T05:00:00Z","v":358329,"vw":9.474054},{"c":9.72,"h":9.735,"l":9.44,"n":4600,"o":9.53,"t":"2024-12-04T05:00:00Z","v":336764,"vw":9.648904},{"c":9.64,"h":9.7899,"l":9.615,"n":5619,"o":9.73,"t":"2024-12-05T05:00:00Z","v":303548,"vw":9.65968},{"c":9.6,"h":9.7,"l":9.5325,"n":4559,"o":9.68,"t":"2024-12-06T05:00:00Z","v":533378,"vw":9.596409},{"c":9.69,"h":9.76,"l":9.6,"n":3596,"o":9.62,"t":"2024-12-09T05:00:00Z","v":254743,"vw":9.693278},{"c":9.87,"h":9.89,"l":9.585,"n":2857,"o":9.75,"t":"2024-12-10T05:00:00Z","v":260748,"vw":9.837723},{"c":9.88,"h":10,"l":9.8483,"n":4187,"o":10,"t":"2024-12-11T05:00:00Z","v":364952,"vw":9.891539},{"c":9.75,"h":9.86,"l":9.735,"n":2770,"o":9.85,"t":"2024-12-12T05:00:00Z","v":192242,"vw":9.774488},{"c":9.67,"h":9.73,"l":9.545,"n":3000,"o":9.71,"t":"2024-12-13T05:00:00Z","v":190852,"vw":9.646269},{"c":9.71,"h":9.8199,"l":9.66,"n":3190,"o":9.7,"t":"2024-12-16T05:00:00Z","v":200167,"vw":9.719696},{"c":9.6,"h":9.76,"l":9.53,"n":3863,"o":9.65,"t":"2024-12-17T05:00:00Z","v":230863,"vw":9.600854},{"c":9.04,"h":9.67,"l":8.97,"n":4201,"o":9.63,"t":"2024-12-18T05:00:00Z","v":282709,"vw":9.26808},{"c":9,"h":9.2,"l":8.99,"n":3549,"o":9.14,"t":"2024-12-19T05:00:00Z","v":244348,"vw":9.045434},{"c":9.17,"h":9.32,"l":8.88,"n":3872,"o":8.88,"t":"2024-12-20T05:00:00Z","v":666764,"vw":9.145969},{"c":9.15,"h":9.2,"l":9.02,"n":3575,"o":9.16,"t":"2024-12-23T05:00:00Z","v":231862,"vw":9.112376},{"c":9.25,"h":9.26,"l":9.09,"n":1469,"o":9.18,"t":"2024-12-24T05:00:00Z","v":94538,"vw":9.207516},{"c":9.27,"h":9.3,"l":9.17,"n":2078,"o":9.19,"t":"2024-12-26T05:00:00Z","v":96198,"vw":9.249926},{"c":8.98,"h":9.27,"l":8.96,"n":2860,"o":9.14,"t":"2024-12-27T05:00:00Z","v":155968,"vw":9.030389},{"c":8.98,"h":8.99,"l":8.77,"n":2937,"o":8.92,"t":"2024-12-30T05:00:00Z","v":175965,"vw":8.94607},{"c":8.95,"h":9.04,"l":8.87,"n":2892,"o":8.95,"t":"2024-12-31T05:00:00Z","v":210702,"vw":8.942419},{"c":8.79,"h":8.98,"l":8.68,"n":3198,"o":8.98,"t":"2025-01-02T05:00:00Z","v":211525,"vw":8.79664},{"c":8.81,"h":8.825,"l":8.72,"n":2825,"o":8.8,"t":"2025-01-03T05:00:00Z","v":147495,"vw":8.79216},{"c":8.69,"h":8.875,"l":8.655,"n":2828,"o":8.83,"t":"2025-01-06T05:00:00Z","v":181633,"vw":8.72453},{"c":8.55,"h":8.69,"l":8.42,"n":4568,"o":8.67,"t":"2025-01-07T05:00:00Z","v":281657,"vw":8.516023},{"c":8.63,"h":8.64,"l":8.44,"n":3049,"o":8.48,"t":"2025-01-08T05:00:00Z","v":278972,"vw":8.590323},{"c":8.73,"h":8.815,"l":8.32,"n":5346,"o":8.45,"t":"2025-01-10T05:00:00Z","v":472460,"vw":8.679336},{"c":8.69,"h":8.72,"l":8.57,"n":3327,"o":8.63,"t":"2025-01-13T05:00:00Z","v":198191,"vw":8.652443},{"c":8.69,"h":8.76,"l":8.59,"n":3393,"o":8.71,"t":"2025-01-14T05:00:00Z","v":198688,"vw":8.68564},{"c":8.89,"h":8.95,"l":8.83,"n":3422,"o":8.92,"t":"2025-01-15T05:00:00Z","v":191592,"vw":8.879452},{"c":8.79,"h":8.905,"l":8.65,"n":4265,"o":8.84,"t":"2025-01-16T05:00:00Z","v":324327,"vw":8.776962},{"c":8.83,"h":8.91,"l":8.79,"n":3498,"o":8.91,"t":"2025-01-17T05:00:00Z","v":341579,"vw":8.839607},{"c":8.79,"h":8.8977,"l":8.73,"n":3320,"o":8.87,"t":"2025-01-21T05:00:00Z","v":232993,"vw":8.790826},{"c":8.72,"h":8.745,"l":8.64,"n":2604,"o":8.71,"t":"2025-01-22T05:00:00Z","v":130404,"vw":8.71528},{"c":8.71,"h":8.77,"l":8.62,"n":3005,"o":8.65,"t":"2025-01-23T05:00:00Z","v":208967,"vw":8.713144},{"c":8.68,"h":8.75,"l":8.65,"n":2551,"o":8.65,"t":"2025-01-24T05:00:00Z","v":281042,"vw":8.694353},{"c":8.89,"h":8.9095,"l":8.66,"n":3157,"o":8.66,"t":"2025-01-27T05:00:00Z","v":204270,"vw":8.837186},{"c":8.89,"h":8.9765,"l":8.86,"n":2444,"o":8.91,"t":"2025-01-28T05:00:00Z","v":160375,"vw":8.900639},{"c":8.65,"h":8.875,"l":8.6,"n":3481,"o":8.85,"t":"2025-01-29T05:00:00Z","v":202355,"vw":8.683563},{"c":8.76,"h":8.85,"l":8.72,"n":3534,"o":8.77,"t":"2025-01-30T05:00:00Z","v":260529,"vw":8.781509},{"c":8.74,"h":8.84,"l":8.67,"n":3798,"o":8.74,"t":"2025-01-31T05:00:00Z","v":234598,"vw":8.750404},{"c":8.68,"h":8.72,"l":8.48,"n":4040,"o":8.56,"t":"2025-02-03T05:00:00Z","v":282684,"vw":8.639887},{"c":8.69,"h":8.73,"l":8.61,"n":2929,"o":8.64,"t":"2025-02-04T05:00:00Z","v":148278,"vw":8.687685},{"c":8.69,"h":8.8,"l":8.615,"n":3105,"o":8.77,"t":"2025-02-05T05:00:00Z","v":233314,"vw":8.696344},{"c":8.85,"h":8.9,"l":8.72,"n":3139,"o":8.8,"t":"2025-02-06T05:00:00Z","v":218735,"vw":8.831119},{"c":8.81,"h":8.85,"l":8.65,"n":3878,"o":8.81,"t":"2025-02-07T05:00:00Z","v":221302,"vw":8.795842},{"c":8.68,"h":8.83,"l":8.67,"n":3071,"o":8.83,"t":"2025-02-10T05:00:00Z","v":209787,"vw":8.740108},{"c":8.62,"h":8.645,"l":8.56,"n":3063,"o":8.56,"t":"2025-02-11T05:00:00Z","v":231924,"vw":8.613772},{"c":8.42,"h":8.48,"l":8.33,"n":4385,"o":8.47,"t":"2025-02-12T05:00:00Z","v":240438,"vw":8.405372},{"c":8.5,"h":8.51,"l":8.345,"n":4465,"o":8.5,"t":"2025-02-13T05:00:00Z","v":290613,"vw":8.439633},{"c":8.43,"h":8.58,"l":8.42,"n":2906,"o":8.58,"t":"2025-02-14T05:00:00Z","v":172076,"vw":8.44898},{"c":8.54,"h":8.56,"l":8.38,"n":3867,"o":8.39,"t":"2025-02-18T05:00:00Z","v":223827,"vw":8.478005},{"c":8.42,"h":8.465,"l":8.35,"n":3887,"o":8.44,"t":"2025-02-19T05:00:00Z","v":239326,"vw":8.412178},{"c":8.3,"h":8.35,"l":8.165,"n":5390,"o":8.35,"t":"2025-02-20T05:00:00Z","v":317714,"vw":8.269858},{"c":8.11,"h":8.43,"l":8.09,"n":5425,"o":8.38,"t":"2025-02-21T05:00:00Z","v":391389,"vw":8.175659},{"c":8.1,"h":8.16,"l":8.04,"n":5208,"o":8.13,"t":"2025-02-24T05:00:00Z","v":285150,"vw":8.10399},{"c":8.09,"h":8.145,"l":8.06,"n":5471,"o":8.1,"t":"2025-02-25T05:00:00Z","v":408794,"vw":8.097027},{"c":8.24,"h":8.26,"l":7.72,"n":7038,"o":7.93,"t":"2025-02-26T05:00:00Z","v":638901,"vw":8.178801},{"c":8.06,"h":8.28,"l":8.05,"n":5239,"o":8.15,"t":"2025-02-27T05:00:00Z","v":596074,"vw":8.142606},{"c":8.08,"h":8.21,"l":8.025,"n":4638,"o":8.1,"t":"2025-02-28T05:00:00Z","v":1768717,"vw":8.086118},{"c":8.13,"h":8.47,"l":8.11,"n":5833,"o":8.22,"t":"2025-03-03T05:00:00Z","v":466091,"vw":8.220853},{"c":8.07,"h":8.12,"l":7.922,"n":6968,"o":8.02,"t":"2025-03-04T05:00:00Z","v":640107,"vw":8.045543},{"c":8.19,"h":8.42,"l":8.06,"n":6457,"o":8.06,"t":"2025-03-05T05:00:00Z","v":493846,"vw":8.186816},{"c":8.11,"h":8.24,"l":8.02,"n":5268,"o":8.1,"t":"2025-03-06T05:00:00Z","v":538968,"vw":8.119338},{"c":8.36,"h":8.42,"l":8.12,"n":3708,"o":8.12,"t":"2025-03-07T05:00:00Z","v":301939,"vw":8.298745},{"c":8.25,"h":8.41,"l":8.21,"n":5209,"o":8.21,"t":"2025-03-10T04:00:00Z","v":450460,"vw":8.296305},{"c":7.86,"h":8.3,"l":7.84,"n":5287,"o":8.3,"t":"2025-03-11T04:00:00Z","v":465184,"vw":7.985582},{"c":7.79,"h":7.985,"l":7.7016,"n":5087,"o":7.92,"t":"2025-03-12T04:00:00Z","v":431005,"vw":7.791147},{"c":7.48,"h":7.9,"l":7.46,"n":3651,"o":7.85,"t":"2025-03-13T04:00:00Z","v":406438,"vw":7.55263},{"c":7.55,"h":7.615,"l":7.48,"n":4306,"o":7.54,"t":"2025-03-14T04:00:00Z","v":301696,"vw":7.560093},{"c":7.63,"h":7.685,"l":7.52,"n":4208,"o":7.55,"t":"2025-03-17T04:00:00Z","v":295727,"vw":7.639014},{"c":7.57,"h":7.72,"l":7.52,"n":6424,"o":7.62,"t":"2025-03-18T04:00:00Z","v":432852,"vw":7.606463},{"c":7.72,"h":7.76,"l":7.59,"n":2977,"o":7.59,"t":"2025-03-19T04:00:00Z","v":258430,"vw":7.688383},{"c":7.64,"h":7.77,"l":7.595,"n":3459,"o":7.64,"t":"2025-03-20T04:00:00Z","v":180925,"vw":7.644005},{"c":7.43,"h":7.56,"l":7.255,"n":4712,"o":7.53,"t":"2025-03-21T04:00:00Z","v":778844,"vw":7.40772},{"c":7.45,"h":7.6,"l":7.39,"n":3234,"o":7.54,"t":"2025-03-24T04:00:00Z","v":245206,"vw":7.459533},{"c":7.39,"h":7.45,"l":7.31,"n":3942,"o":7.45,"t":"2025-03-25T04:00:00Z","v":302649,"vw":7.381647},{"c":7.39,"h":7.455,"l":7.32,"n":4040,"o":7.41,"t":"2025-03-26T04:00:00Z","v":211577,"vw":7.375841},{"c":7.3,"h":7.382,"l":7.24,"n":4191,"o":7.38,"t":"2025-03-27T04:00:00Z","v":246964,"vw":7.301136},{"c":7.22,"h":7.32,"l":7.17,"n":3616,"o":7.32,"t":"2025-03-28T04:00:00Z","v":281585,"vw":7.211723},{"c":7.13,"h":7.17,"l":7.06,"n":2559,"o":7.07,"t":"2025-03-31T04:00:00Z","v":307342,"vw":7.11112},{"c":7.14,"h":7.2,"l":6.998,"n":4183,"o":7.09,"t":"2025-04-01T04:00:00Z","v":305413,"vw":7.11063},{"c":7.22,"h":7.27,"l":7.07,"n":3852,"o":7.07,"t":"2025-04-02T04:00:00Z","v":337723,"vw":7.202337},{"c":6.44,"h":6.92,"l":6.42,"n":5193,"o":6.92,"t":"2025-04-03T04:00:00Z","v":436827,"vw":6.564062},{"c":6.2,"h":6.315,"l":6.01,"n":6866,"o":6.25,"t":"2025-04-04T04:00:00Z","v":553863,"vw":6.154037},{"c":6.25,"h":6.51,"l":5.86,"n":9409,"o":6,"t":"2025-04-07T04:00:00Z","v":1020769,"vw":6.233765},{"c":6.11,"h":6.5,"l":6.03,"n":6573,"o":6.5,"t":"2025-04-08T04:00:00Z","v":521640,"vw":6.216639},{"c":6.75,"h":6.905,"l":5.83,"n":8353,"o":6,"t":"2025-04-09T04:00:00Z","v":714981,"vw":6.519139},{"c":6.39,"h":6.74,"l":6.2,"n":7004,"o":6.58,"t":"2025-04-10T04:00:00Z","v":704850,"vw":6.35973},{"c":6.56,"h":6.6199,"l":6.215,"n":5440,"o":6.33,"t":"2025-04-11T04:00:00Z","v":475277,"vw":6.493024},{"c":6.69,"h":6.74,"l":6.475,"n":5717,"o":6.65,"t":"2025-04-14T04:00:00Z","v":523168,"vw":6.624458},{"c":6.81,"h":6.83,"l":6.63,"n":5195,"o":6.67,"t":"2025-04-15T04:00:00Z","v":701801,"vw":6.73472},{"c":6.88,"h":6.95,"l":6.63,"n":5985,"o":6.74,"t":"2025-04-16T04:00:00Z","v":594266,"vw":6.864886},{"c":6.81,"h":7.09,"l":6.81,"n":4779,"o":6.87,"t":"2025-04-17T04:00:00Z","v":427043,"vw":6.858862},{"c":6.84,"h":6.865,"l":6.68,"n":2920,"o":6.71,"t":"2025-04-21T04:00:00Z","v":318468,"vw":6.801811},{"c":6.88,"h":7,"l":6.75,"n":4343,"o":6.96,"t":"2025-04-22T04:00:00Z","v":260344,"vw":6.878453},{"c":6.93,"h":7.19,"l":6.9,"n":4423,"o":7.12,"t":"2025-04-23T04:00:00Z","v":336015,"vw":6.989781},{"c":7.01,"h":7.05,"l":6.855,"n":3433,"o":6.94,"t":"2025-04-24T04:00:00Z","v":227994,"vw":6.999212},{"c":7.03,"h":7.03,"l":6.9,"n":2798,"o":6.94,"t":"2025-04-25T04:00:00Z","v":166629,"vw":6.985665},{"c":7.03,"h":7.1,"l":6.915,"n":4017,"o":7,"t":"2025-04-28T04:00:00Z","v":256686,"vw":6.992478},{"c":6.92,"h":7.04,"l":6.92,"n":3580,"o":7.02,"t":"2025-04-29T04:00:00Z","v":194606,"vw":6.952789},{"c":6.87,"h":6.92,"l":6.755,"n":3121,"o":6.85,"t":"2025-04-30T04:00:00Z","v":243172,"vw":6.867693},{"c":6.95,"h":7.04,"l":6.895,"n":4837,"o":6.92,"t":"2025-05-01T04:00:00Z","v":448493,"vw":6.965093},{"c":7.03,"h":7.17,"l":6.995,"n":4738,"o":7.06,"t":"2025-05-02T04:00:00Z","v":413173,"vw":7.021839},{"c":7.01,"h":7.135,"l":6.86,"n":4338,"o":6.92,"t":"2025-05-05T04:00:00Z","v":408550,"vw":7.030051},{"c":7.03,"h":7.41,"l":7.03,"n":5233,"o":7.17,"t":"2025-05-06T04:00:00Z","v":555585,"vw":7.148231},{"c":6.99,"h":7.17,"l":6.97,"n":4495,"o":7.06,"t":"2025-05-07T04:00:00Z","v":476413,"vw":7.026502},{"c":7.09,"h":7.16,"l":6.955,"n":3125,"o":7.04,"t":"2025-05-08T04:00:00Z","v":233856,"vw":7.086336},{"c":6.98,"h":7.09,"l":6.96,"n":3441,"o":7.09,"t":"2025-05-09T04:00:00Z","v":254161,"vw":7.000146},{"c":7.29,"h":7.44,"l":7.24,"n":4657,"o":7.24,"t":"2025-05-12T04:00:00Z","v":333207,"vw":7.307935},{"c":7.3,"h":7.37,"l":7.27,"n":3573,"o":7.33,"t":"2025-05-13T04:00:00Z","v":230316,"vw":7.321962},{"c":7.2,"h":7.29,"l":7.2,"n":3522,"o":7.28,"t":"2025-05-14T04:00:00Z","v":228952,"vw":7.229139},{"c":7.21,"h":7.2282,"l":7.15,"n":3483,"o":7.21,"t":"2025-05-15T04:00:00Z","v":184295,"vw":7.203932},{"c":7.25,"h":7.26,"l":7.14,"n":3290,"o":7.21,"t":"2025-05-16T04:00:00Z","v":255480,"vw":7.223828},{"c":7.18,"h":7.2,"l":7.09,"n":3183,"o":7.13,"t":"2025-05-19T04:00:00Z","v":198606,"vw":7.172309},{"c":7.12,"h":7.17,"l":7.07,"n":3000,"o":7.14,"t":"2025-05-20T04:00:00Z","v":176217,"vw":7.127475},{"c":6.9,"h":7.06,"l":6.89,"n":3242,"o":7.06,"t":"2025-05-21T04:00:00Z","v":215489,"vw":6.949585},{"c":6.91,"h":6.96,"l":6.81,"n":2503,"o":6.83,"t":"2025-05-22T04:00:00Z","v":156202,"vw":6.904308},{"c":6.93,"h":6.94,"l":6.78,"n":3630,"o":6.78,"t":"2025-05-23T04:00:00Z","v":208174,"vw":6.907335},{"c":7.13,"h":7.145,"l":6.935,"n":3163,"o":7.01,"t":"2025-05-27T04:00:00Z","v":185448,"vw":7.097116},{"c":7.13,"h":7.18,"l":7.1,"n":2538,"o":7.15,"t":"2025-05-28T04:00:00Z","v":183356,"vw":7.135898},{"c":7.18,"h":7.21,"l":7.08,"n":3019,"o":7.15,"t":"2025-05-29T04:00:00Z","v":157118,"vw":7.145978},{"c":7.13,"h":7.27,"l":7.11,"n":4163,"o":7.17,"t":"2025-05-30T04:00:00Z","v":370252,"vw":7.154299},{"c":7.11,"h":7.18,"l":7.05,"n":3527,"o":7.13,"t":"2025-06-02T04:00:00Z","v":304967,"vw":7.117075},{"c":7.17,"h":7.25,"l":7.1,"n":3068,"o":7.1,"t":"2025-06-03T04:00:00Z","v":216718,"vw":7.193937},{"c":7.06,"h":7.2,"l":7,"n":3118,"o":7.16,"t":"2025-06-04T04:00:00Z","v":229201,"vw":7.060933},{"c":7,"h":7.09,"l":6.97,"n":3372,"o":7.05,"t":"2025-06-05T04:00:00Z","v":246354,"vw":7.022737},{"c":7.15,"h":7.195,"l":7.115,"n":3999,"o":7.15,"t":"2025-06-06T04:00:00Z","v":186044,"vw":7.152348},{"c":7.3,"h":7.32,"l":7.13,"n":2806,"o":7.17,"t":"2025-06-09T04:00:00Z","v":235633,"vw":7.282504},{"c":7.33,"h":7.445,"l":7.27,"n":2641,"o":7.31,"t":"2025-06-10T04:00:00Z","v":189932,"vw":7.358703},{"c":7.23,"h":7.415,"l":7.225,"n":2113,"o":7.4,"t":"2025-06-11T04:00:00Z","v":141387,"vw":7.287359},{"c":7.2,"h":7.26,"l":7.12,"n":1941,"o":7.17,"t":"2025-06-12T04:00:00Z","v":118474,"vw":7.20119},{"c":6.95,"h":7.125,"l":6.87,"n":2648,"o":7.08,"t":"2025-06-13T04:00:00Z","v":245020,"vw":6.980627},{"c":7.13,"h":7.175,"l":6.99,"n":2854,"o":7.03,"t":"2025-06-16T04:00:00Z","v":229704,"vw":7.112041},{"c":7,"h":7.09,"l":6.955,"n":3296,"o":7.04,"t":"2025-06-17T04:00:00Z","v":243866,"vw":7.012911},{"c":7.06,"h":7.085,"l":6.9501,"n":2543,"o":6.99,"t":"2025-06-18T04:00:00Z","v":230671,"vw":7.048287},{"c":6.92,"h":7.1,"l":6.9,"n":2844,"o":7.09,"t":"2025-06-20T04:00:00Z","v":464001,"vw":6.967818},{"c":7.02,"h":7.05,"l":6.845,"n":3464,"o":6.92,"t":"2025-06-23T04:00:00Z","v":255410,"vw":6.981289},{"c":7.06,"h":7.135,"l":7.04,"n":3253,"o":7.09,"t":"2025-06-24T04:00:00Z","v":223785,"vw":7.076191},{"c":7.05,"h":7.139,"l":7,"n":3122,"o":7.08,"t":"2025-06-25T04:00:00Z","v":272050,"vw":7.061724},{"c":7.18,"h":7.19,"l":7.06,"n":2865,"o":7.09,"t":"2025-06-26T04:00:00Z","v":254352,"vw":7.144026},{"c":7.17,"h":7.3051,"l":7.12,"n":3130,"o":7.21,"t":"2025-06-27T04:00:00Z","v":809706,"vw":7.175983},{"c":6.97,"h":7.115,"l":6.96,"n":3466,"o":7.07,"t":"2025-06-30T04:00:00Z","v":307295,"vw":7.009728},{"c":7.24,"h":7.36,"l":6.95,"n":4497,"o":6.96,"t":"2025-07-01T04:00:00Z","v":311051,"vw":7.206098},{"c":7.26,"h":7.33,"l":7.195,"n":3144,"o":7.27,"t":"2025-07-02T04:00:00Z","v":191264,"vw":7.254643},{"c":7.27,"h":7.35,"l":7.235,"n":1303,"o":7.34,"t":"2025-07-03T04:00:00Z","v":83526,"vw":7.278399},{"c":7.08,"h":7.29,"l":7.045,"n":2709,"o":7.22,"t":"2025-07-07T04:00:00Z","v":188398,"vw":7.114172},{"c":7.22,"h":7.26,"l":7.075,"n":2086,"o":7.09,"t":"2025-07-08T04:00:00Z","v":229569,"vw":7.210915},{"c":7.21,"h":7.27,"l":7.14,"n":2045,"o":7.22,"t":"2025-07-09T04:00:00Z","v":162060,"vw":7.206367},{"c":7.4,"h":7.46,"l":7.23,"n":3129,"o":7.23,"t":"2025-07-10T04:00:00Z","v":220652,"vw":7.396544},{"c":7.34,"h":7.35,"l":7.25,"n":2765,"o":7.33,"t":"2025-07-11T04:00:00Z","v":182195,"vw":7.323362},{"c":7.37,"h":7.38,"l":7.2101,"n":2614,"o":7.33,"t":"2025-07-14T04:00:00Z","v":259818,"vw":7.312707},{"c":7.2,"h":7.41,"l":7.19,"n":2752,"o":7.41,"t":"2025-07-15T04:00:00Z","v":181660,"vw":7.239036},{"c":7.2,"h":7.28,"l":7.13,"n":2570,"o":7.21,"t":"2025-07-16T04:00:00Z","v":192821,"vw":7.203728},{"c":7.08,"h":7.27,"l":7.08,"n":2277,"o":7.18,"t":"2025-07-17T04:00:00Z","v":190946,"vw":7.116975},{"c":7.06,"h":7.14,"l":7.01,"n":1983,"o":7.13,"t":"2025-07-18T04:00:00Z","v":183917,"vw":7.059332},{"c":7.11,"h":7.16,"l":7.07,"n":1928,"o":7.09,"t":"2025-07-21T04:00:00Z","v":169241,"vw":7.109157},{"c":7.36,"h":7.37,"l":7.08,"n":2139,"o":7.08,"t":"2025-07-22T04:00:00Z","v":210500,"vw":7.317754},{"c":7.3,"h":7.4,"l":7.26,"n":2519,"o":7.4,"t":"2025-07-23T04:00:00Z","v":194904,"vw":7.306768},{"c":7.04,"h":7.23,"l":7.02,"n":2308,"o":7.23,"t":"2025-07-24T04:00:00Z","v":174784,"vw":7.080539},{"c":7.11,"h":7.155,"l":7.015,"n":2059,"o":7.09,"t":"2025-07-25T04:00:00Z","v":142812,"vw":7.098697},{"c":7.07,"h":7.18,"l":7.04,"n":2244,"o":7.14,"t":"2025-07-28T04:00:00Z","v":201579,"vw":7.085714},{"c":6.94,"h":7.12,"l":6.91,"n":2638,"o":7.12,"t":"2025-07-29T04:00:00Z","v":263776,"vw":6.961127},{"c":6.79,"h":6.98,"l":6.73,"n":2887,"o":6.96,"t":"2025-07-30T04:00:00Z","v":256242,"vw":6.812977},{"c":6.82,"h":6.85,"l":6.65,"n":3570,"o":6.74,"t":"2025-07-31T04:00:00Z","v":329671,"vw":6.7586},{"c":6.65,"h":6.7712,"l":6.59,"n":2709,"o":6.74,"t":"2025-08-01T04:00:00Z","v":241997,"vw":6.653217},{"c":6.69,"h":6.73,"l":6.6393,"n":2361,"o":6.67,"t":"2025-08-04T04:00:00Z","v":161354,"vw":6.695641},{"c":6.71,"h":6.72,"l":6.5879,"n":2377,"o":6.68,"t":"2025-08-05T04:00:00Z","v":156323,"vw":6.684802},{"c":6.81,"h":6.96,"l":6.64,"n":2622,"o":6.96,"t":"2025-08-06T04:00:00Z","v":228376,"vw":6.784639},{"c":6.83,"h":7,"l":6.7,"n":2073,"o":6.83,"t":"2025-08-07T04:00:00Z","v":262621,"vw":6.805873},{"c":6.82,"h":6.87,"l":6.78,"n":2771,"o":6.86,"t":"2025-08-08T04:00:00Z","v":261756,"vw":6.82869},{"c":6.85,"h":6.92,"l":6.82,"n":2197,"o":6.83,"t":"2025-08-11T04:00:00Z","v":191868,"vw":6.854987},{"c":7.12,"h":7.13,"l":6.905,"n":3361,"o":6.92,"t":"2025-08-12T04:00:00Z","v":209906,"vw":7.055456},{"c":7.27,"h":7.33,"l":7.14,"n":2752,"o":7.15,"t":"2025-08-13T04:00:00Z","v":232942,"vw":7.273353},{"c":7.15,"h":7.24,"l":7.08,"n":2024,"o":7.21,"t":"2025-08-14T04:00:00Z","v":189831,"vw":7.150001},{"c":7.09,"h":7.16,"l":7.07,"n":2197,"o":7.16,"t":"2025-08-15T04:00:00Z","v":157701,"vw":7.109185},{"c":7.15,"h":7.19,"l":7.07,"n":2195,"o":7.07,"t":"2025-08-18T04:00:00Z","v":206528,"vw":7.139355},{"c":7.25,"h":7.305,"l":7.16,"n":2440,"o":7.16,"t":"2025-08-19T04:00:00Z","v":194631,"vw":7.243734},{"c":7.25,"h":7.3,"l":7.17,"n":2046,"o":7.26,"t":"2025-08-20T04:00:00Z","v":167865,"vw":7.232914},{"c":7.25,"h":7.28,"l":7.14,"n":2926,"o":7.2,"t":"2025-08-21T04:00:00Z","v":201095,"vw":7.244864},{"c":7.65,"h":7.685,"l":7.33,"n":3413,"o":7.34,"t":"2025-08-22T04:00:00Z","v":357254,"vw":7.605417},{"c":7.6,"h":7.66,"l":7.57,"n":2410,"o":7.64,"t":"2025-08-25T04:00:00Z","v":183063,"vw":7.603776},{"c":7.65,"h":7.72,"l":7.58,"n":2197,"o":7.58,"t":"2025-08-26T04:00:00Z","v":221095,"vw":7.652201},{"c":7.77,"h":7.79,"l":7.64,"n":3214,"o":7.64,"t":"2025-08-27T04:00:00Z","v":403918,"vw":7.724875},{"c":7.64,"h":7.82,"l":7.57,"n":5809,"o":7.78,"t":"2025-08-28T04:00:00Z","v":644610,"vw":7.619818},{"c":7.63,"h":7.69,"l":7.58,"n":5339,"o":7.67,"t":"2025-08-29T04:00:00Z","v":654088,"vw":7.616923},{"c":7.53,"h":7.63,"l":7.48,"n":3092,"o":7.57,"t":"2025-09-02T04:00:00Z","v":271752,"vw":7.524081},{"c":7.5,"h":7.63,"l":7.49,"n":2648,"o":7.51,"t":"2025-09-03T04:00:00Z","v":236231,"vw":7.524894},{"c":7.53,"h":7.54,"l":7.44,"n":3046,"o":7.54,"t":"2025-09-04T04:00:00Z","v":210021,"vw":7.507877},{"c":7.41,"h":7.63,"l":7.385,"n":2534,"o":7.52,"t":"2025-09-05T04:00:00Z","v":166998,"vw":7.47112},{"c":7.32,"h":7.45,"l":7.31,"n":2555,"o":7.45,"t":"2025-09-08T04:00:00Z","v":200302,"vw":7.341776},{"c":7.14,"h":7.305,"l":7.14,"n":2563,"o":7.28,"t":"2025-09-09T04:00:00Z","v":164563,"vw":7.197145},{"c":7.12,"h":7.15,"l":7.065,"n":2561,"o":7.13,"t":"2025-09-10T04:00:00Z","v":212024,"vw":7.106933},{"c":7.23,"h":7.245,"l":7.14,"n":2621,"o":7.15,"t":"2025-09-11T04:00:00Z","v":229651,"vw":7.214455},{"c":7.11,"h":7.24,"l":7.08,"n":2766,"o":7.22,"t":"2025-09-12T04:00:00Z","v":177762,"vw":7.130897},{"c":7.02,"h":7.16,"l":7,"n":2721,"o":7.09,"t":"2025-09-15T04:00:00Z","v":273587,"vw":7.049596},{"c":7.05,"h":7.06,"l":6.87,"n":3769,"o":7.05,"t":"2025-09-16T04:00:00Z","v":297849,"vw":6.986658},{"c":6.94,"h":7.11,"l":6.87,"n":5845,"o":7.02,"t":"2025-09-17T04:00:00Z","v":395864,"vw":6.99022},{"c":7.13,"h":7.13,"l":6.98,"n":4790,"o":6.98,"t":"2025-09-18T04:00:00Z","v":282001,"vw":7.072995},{"c":7.1,"h":7.14,"l":7.045,"n":3139,"o":7.14,"t":"2025-09-19T04:00:00Z","v":965473,"vw":7.101447},{"c":7.08,"h":7.11,"l":7,"n":2860,"o":7.05,"t":"2025-09-22T04:00:00Z","v":222109,"vw":7.072498},{"c":7.07,"h":7.2,"l":7.05,"n":3310,"o":7.08,"t":"2025-09-23T04:00:00Z","v":247952,"vw":7.116372},{"c":7.02,"h":7.1,"l":6.99,"n":2853,"o":7.08,"t":"2025-09-24T04:00:00Z","v":186064,"vw":7.026401},{"c":6.94,"h":7.01,"l":6.905,"n":2974,"o":6.91,"t":"2025-09-25T04:00:00Z","v":196242,"vw":6.942379},{"c":6.97,"h":7.03,"l":6.9,"n":3509,"o":6.94,"t":"2025-09-26T04:00:00Z","v":305897,"vw":6.9697},{"c":6.85,"h":6.98,"l":6.821,"n":3342,"o":6.98,"t":"2025-09-29T04:00:00Z","v":277296,"vw":6.864508},{"c":6.71,"h":6.79,"l":6.66,"n":3653,"o":6.79,"t":"2025-09-30T04:00:00Z","v":344355,"vw":6.713708},{"c":6.61,"h":6.715,"l":6.575,"n":3957,"o":6.64,"t":"2025-10-01T04:00:00Z","v":260424,"vw":6.622806},{"c":6.66,"h":6.7,"l":6.505,"n":5159,"o":6.64,"t":"2025-10-02T04:00:00Z","v":441820,"vw":6.621439},{"c":6.55,"h":6.73,"l":6.53,"n":5153,"o":6.68,"t":"2025-10-03T04:00:00Z","v":330454,"vw":6.567225},{"c":6.5,"h":6.63,"l":6.465,"n":4506,"o":6.61,"t":"2025-10-06T04:00:00Z","v":456049,"vw":6.507195},{"c":6.43,"h":6.535,"l":6.41,"n":5761,"o":6.48,"t":"2025-10-07T04:00:00Z","v":394171,"vw":6.448936},{"c":6.42,"h":6.525,"l":6.38,"n":4294,"o":6.49,"t":"2025-10-08T04:00:00Z","v":307366,"vw":6.449877},{"c":6.39,"h":6.47,"l":6.335,"n":4753,"o":6.42,"t":"2025-10-09T04:00:00Z","v":264384,"vw":6.384843},{"c":6.23,"h":6.41,"l":6.21,"n":4214,"o":6.38,"t":"2025-10-10T04:00:00Z","v":329780,"vw":6.278773},{"c":6.3,"h":6.405,"l":6.2,"n":3896,"o":6.36,"t":"2025-10-13T04:00:00Z","v":287676,"vw":6.294677},{"c":6.32,"h":6.38,"l":6.15,"n":3667,"o":6.19,"t":"2025-10-14T04:00:00Z","v":307875,"vw":6.310468},{"c":6.39,"h":6.49,"l":6.34,"n":3443,"o":6.36,"t":"2025-10-15T04:00:00Z","v":247150,"vw":6.395071},{"c":6.32,"h":6.4399,"l":6.27,"n":4135,"o":6.4,"t":"2025-10-16T04:00:00Z","v":289532,"vw":6.326822},{"c":6.31,"h":6.37,"l":6.2645,"n":4363,"o":6.3,"t":"2025-10-17T04:00:00Z","v":336487,"vw":6.308447},{"c":6.42,"h":6.43,"l":6.29,"n":3223,"o":6.35,"t":"2025-10-20T04:00:00Z","v":238256,"vw":6.366282},{"c":6.47,"h":6.53,"l":6.395,"n":3782,"o":6.4,"t":"2025-10-21T04:00:00Z","v":355815,"vw":6.471524},{"c":6.54,"h":6.595,"l":6.48,"n":3725,"o":6.49,"t":"2025-10-22T04:00:00Z","v":370247,"vw":6.551395},{"c":6.54,"h":6.57,"l":6.515,"n":3499,"o":6.55,"t":"2025-10-23T04:00:00Z","v":315741,"vw":6.535038},{"c":6.55,"h":6.59,"l":6.475,"n":3310,"o":6.58,"t":"2025-10-24T04:00:00Z","v":322723,"vw":6.537875},{"c":6.65,"h":6.73,"l":6.57,"n":3754,"o":6.58,"t":"2025-10-27T04:00:00Z","v":320378,"vw":6.651084},{"c":6.53,"h":6.66,"l":6.51,"n":3415,"o":6.65,"t":"2025-10-28T04:00:00Z","v":311726,"vw":6.580589},{"c":6.45,"h":6.62,"l":6.435,"n":4696,"o":6.5,"t":"2025-10-29T04:00:00Z","v":357225,"vw":6.493796},{"c":6.42,"h":6.51,"l":6.34,"n":3893,"o":6.41,"t":"2025-10-30T04:00:00Z","v":289525,"vw":6.455565},{"c":6.4,"h":6.41,"l":6.25,"n":3323,"o":6.37,"t":"2025-10-31T04:00:00Z","v":269455,"vw":6.363136},{"c":6.49,"h":6.49,"l":6.28,"n":3232,"o":6.37,"t":"2025-11-03T05:00:00Z","v":237101,"vw":6.441915},{"c":6.4,"h":6.425,"l":6.3,"n":3930,"o":6.36,"t":"2025-11-04T05:00:00Z","v":341586,"vw":6.383782},{"c":6.47,"h":6.5,"l":6.08,"n":8559,"o":6.25,"t":"2025-11-05T05:00:00Z","v":620984,"vw":6.377415},{"c":6.43,"h":6.53,"l":6.4,"n":4735,"o":6.46,"t":"2025-11-06T05:00:00Z","v":352778,"vw":6.431157},{"c":6.62,"h":6.66,"l":6.43,"n":4339,"o":6.43,"t":"2025-11-07T05:00:00Z","v":319648,"vw":6.565797},{"c":6.74,"h":6.785,"l":6.58,"n":4074,"o":6.6,"t":"2025-11-10T05:00:00Z","v":300743,"vw":6.715734},{"c":6.8,"h":6.84,"l":6.735,"n":4137,"o":6.76,"t":"2025-11-11T05:00:00Z","v":364491,"vw":6.792671},{"c":6.87,"h":6.91,"l":6.76,"n":4366,"o":6.78,"t":"2025-11-12T05:00:00Z","v":290851,"vw":6.876778},{"c":6.7,"h":6.86,"l":6.63,"n":3452,"o":6.8,"t":"2025-11-13T05:00:00Z","v":250906,"vw":6.698464},{"c":6.7,"h":6.71,"l":6.57,"n":2676,"o":6.67,"t":"2025-11-14T05:00:00Z","v":201287,"vw":6.66348},{"c":6.56,"h":6.71,"l":6.53,"n":2762,"o":6.65,"t":"2025-11-17T05:00:00Z","v":188665,"vw":6.595583},{"c":6.51,"h":6.565,"l":6.46,"n":3672,"o":6.56,"t":"2025-11-18T05:00:00Z","v":225710,"vw":6.514601},{"c":6.47,"h":6.54,"l":6.43,"n":3174,"o":6.54,"t":"2025-11-19T05:00:00Z","v":219111,"vw":6.467619},{"c":6.4,"h":6.63,"l":6.38,"n":4836,"o":6.51,"t":"2025-11-20T05:00:00Z","v":336069,"vw":6.452099},{"c":6.68,"h":6.685,"l":6.43,"n":3073,"o":6.43,"t":"2025-11-21T05:00:00Z","v":259635,"vw":6.606044},{"c":6.64,"h":6.71,"l":6.61,"n":3369,"o":6.71,"t":"2025-11-24T05:00:00Z","v":213069,"vw":6.663471},{"c":6.78,"h":6.835,"l":6.68,"n":3072,"o":6.69,"t":"2025-11-25T05:00:00Z","v":217889,"vw":6.786934},{"c":6.83,"h":6.89,"l":6.77,"n":2759,"o":6.78,"t":"2025-11-26T05:00:00Z","v":211354,"vw":6.830696},{"c":6.78,"h":6.83,"l":6.76,"n":1707,"o":6.83,"t":"2025-11-28T05:00:00Z","v":121174,"vw":6.7904},{"c":6.72,"h":6.85,"l":6.7,"n":3421,"o":6.74,"t":"2025-12-01T05:00:00Z","v":234540,"vw":6.746521},{"c":6.73,"h":6.77,"l":6.67,"n":3173,"o":6.77,"t":"2025-12-02T05:00:00Z","v":167961,"vw":6.722189},{"c":6.75,"h":6.81,"l":6.69,"n":2995,"o":6.74,"t":"2025-12-03T05:00:00Z","v":191913,"vw":6.733249},{"c":6.52,"h":6.72,"l":6.515,"n":4379,"o":6.71,"t":"2025-12-04T05:00:00Z","v":381211,"vw":6.556667},{"c":6.51,"h":6.62,"l":6.5,"n":4150,"o":6.52,"t":"2025-12-05T05:00:00Z","v":233650,"vw":6.539207},{"c":6.46,"h":6.54,"l":6.41,"n":3203,"o":6.54,"t":"2025-12-08T05:00:00Z","v":187628,"vw":6.471646},{"c":6.6,"h":6.64,"l":6.47,"n":3299,"o":6.47,"t":"2025-12-09T05:00:00Z","v":196198,"vw":6.59428},{"c":6.8,"h":6.82,"l":6.48,"n":4557,"o":6.62,"t":"2025-12-10T05:00:00Z","v":441325,"vw":6.769304},{"c":6.83,"h":6.89,"l":6.8,"n":3149,"o":6.81,"t":"2025-12-11T05:00:00Z","v":198147,"vw":6.842782},{"c":6.91,"h":6.96,"l":6.84,"n":3697,"o":6.85,"t":"2025-12-12T05:00:00Z","v":243437,"vw":6.91719},{"c":7.08,"h":7.13,"l":6.9249,"n":4183,"o":6.97,"t":"2025-12-15T05:00:00Z","v":297960,"vw":7.039724},{"c":7.11,"h":7.13,"l":7.02,"n":4568,"o":7.1,"t":"2025-12-16T05:00:00Z","v":286014,"vw":7.096386},{"c":7.04,"h":7.25,"l":7.03,"n":3824,"o":7.13,"t":"2025-12-17T05:00:00Z","v":234815,"vw":7.104598},{"c":7.07,"h":7.11,"l":6.9217,"n":3234,"o":7.07,"t":"2025-12-18T05:00:00Z","v":195759,"vw":7.066229},{"c":6.99,"h":7.101,"l":6.98,"n":3731,"o":7.04,"t":"2025-12-19T05:00:00Z","v":447013,"vw":7.012316},{"c":6.93,"h":7.05,"l":6.92,"n":3487,"o":6.98,"t":"2025-12-22T05:00:00Z","v":219355,"vw":6.97061},{"c":6.79,"h":6.92,"l":6.77,"n":3024,"o":6.89,"t":"2025-12-23T05:00:00Z","v":239200,"vw":6.828647},{"c":6.88,"h":6.9,"l":6.785,"n":1909,"o":6.8,"t":"2025-12-24T05:00:00Z","v":112270,"vw":6.865776},{"c":6.89,"h":6.91,"l":6.8,"n":2001,"o":6.89,"t":"2025-12-26T05:00:00Z","v":137841,"vw":6.85079},{"c":6.96,"h":7,"l":6.85,"n":3875,"o":6.9,"t":"2025-12-29T05:00:00Z","v":434225,"vw":6.946774},{"c":6.93,"h":7.025,"l":6.93,"n":4144,"o":6.97,"t":"2025-12-30T05:00:00Z","v":378507,"vw":6.971319},{"c":6.81,"h":6.9,"l":6.77,"n":4024,"o":6.88,"t":"2025-12-31T05:00:00Z","v":497036,"vw":6.82548},{"c":6.8,"h":6.9,"l":6.715,"n":2919,"o":6.8,"t":"2026-01-02T05:00:00Z","v":235472,"vw":6.789427},{"c":6.76,"h":6.88,"l":6.725,"n":4005,"o":6.78,"t":"2026-01-05T05:00:00Z","v":371757,"vw":6.796399},{"c":6.95,"h":6.95,"l":6.69,"n":5524,"o":6.72,"t":"2026-01-06T05:00:00Z","v":307777,"vw":6.872775},{"c":6.76,"h":6.97,"l":6.7,"n":4309,"o":6.97,"t":"2026-01-07T05:00:00Z","v":280809,"vw":6.765435},{"c":6.88,"h":6.985,"l":6.72,"n":3348,"o":6.72,"t":"2026-01-08T05:00:00Z","v":216075,"vw":6.907589},{"c":7.02,"h":7.1,"l":6.87,"n":3991,"o":6.87,"t":"2026-01-09T05:00:00Z","v":326464,"vw":7.016217},{"c":7,"h":7.015,"l":6.935,"n":3723,"o":6.99,"t":"2026-01-12T05:00:00Z","v":303734,"vw":6.978358},{"c":6.93,"h":7.075,"l":6.9,"n":4024,"o":7.03,"t":"2026-01-13T05:00:00Z","v":155473,"vw":6.950762},{"c":6.88,"h":6.945,"l":6.8,"n":3782,"o":6.89,"t":"2026-01-14T05:00:00Z","v":201389,"vw":6.871485},{"c":7,"h":7.03,"l":6.89,"n":3130,"o":6.89,"t":"2026-01-15T05:00:00Z","v":198479,"vw":6.98711},{"c":6.91,"h":7.03,"l":6.88,"n":2709,"o":6.96,"t":"2026-01-16T05:00:00Z","v":190123,"vw":6.928562},{"c":6.89,"h":6.965,"l":6.77,"n":4208,"o":6.82,"t":"2026-01-20T05:00:00Z","v":304429,"vw":6.887866},{"c":7.27,"h":7.35,"l":6.91,"n":5408,"o":6.91,"t":"2026-01-21T05:00:00Z","v":421915,"vw":7.206178},{"c":7.19,"h":7.4399,"l":7.185,"n":3673,"o":7.32,"t":"2026-01-22T05:00:00Z","v":219219,"vw":7.281875},{"c":7.13,"h":7.185,"l":7.1,"n":3754,"o":7.17,"t":"2026-01-23T05:00:00Z","v":216345,"vw":7.12886},{"c":7.07,"h":7.15,"l":7.04,"n":2850,"o":7.11,"t":"2026-01-26T05:00:00Z","v":174241,"vw":7.095728},{"c":6.97,"h":7.06,"l":6.9,"n":3478,"o":7.06,"t":"2026-01-27T05:00:00Z","v":207420,"vw":6.976152},{"c":6.89,"h":7.0801,"l":6.87,"n":3753,"o":7,"t":"2026-01-28T05:00:00Z","v":207153,"vw":6.922482},{"c":7.08,"h":7.1,"l":6.89,"n":4038,"o":6.94,"t":"2026-01-29T05:00:00Z","v":220234,"vw":7.029028},{"c":7.11,"h":7.2,"l":6.94,"n":5024,"o":7,"t":"2026-01-30T05:00:00Z","v":329108,"vw":7.106215},{"c":7.24,"h":7.31,"l":7.07,"n":4413,"o":7.11,"t":"2026-02-02T05:00:00Z","v":243785,"vw":7.25093},{"c":7.16,"h":7.33,"l":7.09,"n":4472,"o":7.24,"t":"2026-02-03T05:00:00Z","v":224740,"vw":7.17665},{"c":7.44,"h":7.52,"l":7.26,"n":3607,"o":7.29,"t":"2026-02-04T05:00:00Z","v":217810,"vw":7.445489},{"c":7.45,"h":7.52,"l":7.305,"n":3304,"o":7.44,"t":"2026-02-05T05:00:00Z","v":189462,"vw":7.418032},{"c":7.57,"h":7.635,"l":7.445,"n":3690,"o":7.51,"t":"2026-02-06T05:00:00Z","v":259141,"vw":7.565603},{"c":7.55,"h":7.625,"l":7.5,"n":3916,"o":7.58,"t":"2026-02-09T05:00:00Z","v":218888,"vw":7.557622},{"c":7.69,"h":7.73,"l":7.535,"n":4583,"o":7.61,"t":"2026-02-10T05:00:00Z","v":368945,"vw":7.658151},{"c":7.65,"h":7.755,"l":7.61,"n":3438,"o":7.75,"t":"2026-02-11T05:00:00Z","v":188584,"vw":7.657619},{"c":7.48,"h":7.8,"l":7.39,"n":3666,"o":7.66,"t":"2026-02-12T05:00:00Z","v":182129,"vw":7.526061},{"c":7.49,"h":7.59,"l":7.445,"n":5546,"o":7.54,"t":"2026-02-13T05:00:00Z","v":350328,"vw":7.508072},{"c":7.61,"h":7.635,"l":7.45,"n":3625,"o":7.54,"t":"2026-02-17T05:00:00Z","v":249909,"vw":7.562494},{"c":7.53,"h":7.74,"l":7.52,"n":3877,"o":7.57,"t":"2026-02-18T05:00:00Z","v":259222,"vw":7.612898},{"c":7.44,"h":7.59,"l":7.38,"n":4164,"o":7.46,"t":"2026-02-19T05:00:00Z","v":213570,"vw":7.447678},{"c":7.47,"h":7.5,"l":7.36,"n":4327,"o":7.44,"t":"2026-02-20T05:00:00Z","v":208254,"vw":7.453496},{"c":7.32,"h":7.48,"l":7.26,"n":3437,"o":7.48,"t":"2026-02-23T05:00:00Z","v":188895,"vw":7.318006},{"c":7.31,"h":7.35,"l":7.18,"n":5367,"o":7.33,"t":"2026-02-24T05:00:00Z","v":337590,"vw":7.286171},{"c":7.4,"h":7.48,"l":7.18,"n":5198,"o":7.18,"t":"2026-02-25T05:00:00Z","v":357053,"vw":7.35459},{"c":7.82,"h":7.84,"l":7.41,"n":6310,"o":7.41,"t":"2026-02-26T05:00:00Z","v":412495,"vw":7.74065},{"c":7.71,"h":8.04,"l":7.64,"n":4869,"o":8,"t":"2026-02-27T05:00:00Z","v":385587,"vw":7.786863},{"c":7.64,"h":7.73,"l":7.5031,"n":4291,"o":7.58,"t":"2026-03-02T05:00:00Z","v":361560,"vw":7.662116},{"c":7.67,"h":7.78,"l":7.3624,"n":4764,"o":7.47,"t":"2026-03-03T05:00:00Z","v":303095,"vw":7.624528},{"c":8.35,"h":8.37,"l":7.725,"n":7659,"o":7.86,"t":"2026-03-04T05:00:00Z","v":377813,"vw":8.207086},{"c":8.2,"h":8.445,"l":8.19,"n":7754,"o":8.35,"t":"2026-03-05T05:00:00Z","v":594257,"vw":8.270456},{"c":8.03,"h":8.09,"l":7.88,"n":7204,"o":8.09,"t":"2026-03-06T05:00:00Z","v":559718,"vw":7.984991},{"c":7.89,"h":7.99,"l":7.57,"n":7138,"o":7.86,"t":"2026-03-09T04:00:00Z","v":449897,"vw":7.828133},{"c":7.9,"h":8.01,"l":7.78,"n":5914,"o":7.82,"t":"2026-03-10T04:00:00Z","v":341150,"vw":7.903021},{"c":7.83,"h":7.88,"l":7.75,"n":5188,"o":7.81,"t":"2026-03-11T04:00:00Z","v":267444,"vw":7.824582},{"c":7.65,"h":7.74,"l":7.582,"n":4238,"o":7.68,"t":"2026-03-12T04:00:00Z","v":218043,"vw":7.666989},{"c":7.5,"h":7.76,"l":7.47,"n":4443,"o":7.71,"t":"2026-03-13T04:00:00Z","v":343953,"vw":7.545452},{"c":7.81,"h":7.91,"l":7.61,"n":6117,"o":7.65,"t":"2026-03-16T04:00:00Z","v":273153,"vw":7.814729},{"c":7.8,"h":7.91,"l":7.735,"n":3623,"o":7.9,"t":"2026-03-17T04:00:00Z","v":203539,"vw":7.800386},{"c":7.73,"h":7.84,"l":7.66,"n":5253,"o":7.72,"t":"2026-03-18T04:00:00Z","v":215768,"vw":7.739811},{"c":7.74,"h":7.81,"l":7.64,"n":3842,"o":7.66,"t":"2026-03-19T04:00:00Z","v":163056,"vw":7.726157},{"c":7.6,"h":7.8457,"l":7.57,"n":4837,"o":7.8,"t":"2026-03-20T04:00:00Z","v":416866,"vw":7.640479},{"c":7.86,"h":8.02,"l":7.665,"n":6123,"o":7.82,"t":"2026-03-23T04:00:00Z","v":312274,"vw":7.907083},{"c":7.85,"h":7.94,"l":7.69,"n":4176,"o":7.75,"t":"2026-03-24T04:00:00Z","v":233175,"vw":7.865037},{"c":7.92,"h":7.98,"l":7.83,"n":3980,"o":7.98,"t":"2026-03-25T04:00:00Z","v":258078,"vw":7.914628},{"c":7.95,"h":8.05,"l":7.86,"n":4743,"o":7.86,"t":"2026-03-26T04:00:00Z","v":218217,"vw":7.955269},{"c":7.72,"h":7.94,"l":7.69,"n":3853,"o":7.94,"t":"2026-03-27T04:00:00Z","v":186986,"vw":7.756788},{"c":7.83,"h":7.91,"l":7.7,"n":5868,"o":7.8,"t":"2026-03-30T04:00:00Z","v":266973,"vw":7.821034},{"c":7.87,"h":7.91,"l":7.6872,"n":4885,"o":7.85,"t":"2026-03-31T04:00:00Z","v":291435,"vw":7.852417},{"c":7.82,"h":7.97,"l":7.79,"n":4371,"o":7.97,"t":"2026-04-01T04:00:00Z","v":236435,"vw":7.847103},{"c":7.94,"h":7.96,"l":7.7,"n":3785,"o":7.76,"t":"2026-04-02T04:00:00Z","v":171279,"vw":7.889893},{"c":7.95,"h":7.99,"l":7.84,"n":3686,"o":7.93,"t":"2026-04-06T04:00:00Z","v":198593,"vw":7.944255},{"c":8.07,"h":8.0999,"l":7.89,"n":5272,"o":7.89,"t":"2026-04-07T04:00:00Z","v":206856,"vw":8.041045},{"c":8.3,"h":8.42,"l":8.1631,"n":5505,"o":8.36,"t":"2026-04-08T04:00:00Z","v":244054,"vw":8.31306},{"c":8.53,"h":8.6,"l":8.25,"n":3784,"o":8.25,"t":"2026-04-09T04:00:00Z","v":225183,"vw":8.512045},{"c":8.6,"h":8.705,"l":8.57,"n":3333,"o":8.57,"t":"2026-04-10T04:00:00Z","v":206550,"vw":8.61436},{"c":8.62,"h":8.635,"l":8.47,"n":3847,"o":8.57,"t":"2026-04-13T04:00:00Z","v":268771,"vw":8.556812},{"c":8.67,"h":8.71,"l":8.6,"n":5989,"o":8.61,"t":"2026-04-14T04:00:00Z","v":415019,"vw":8.660205},{"c":8.71,"h":8.8,"l":8.62,"n":5776,"o":8.68,"t":"2026-04-15T04:00:00Z","v":376616,"vw":8.714083},{"c":8.54,"h":8.72,"l":8.49,"n":4177,"o":8.65,"t":"2026-04-16T04:00:00Z","v":213122,"vw":8.553107},{"c":8.74,"h":8.805,"l":8.6,"n":4781,"o":8.64,"t":"2026-04-17T04:00:00Z","v":276652,"vw":8.731669},{"c":8.84,"h":8.84,"l":8.65,"n":3328,"o":8.72,"t":"2026-04-20T04:00:00Z","v":234997,"vw":8.780481},{"c":8.67,"h":8.93,"l":8.64,"n":4429,"o":8.87,"t":"2026-04-21T04:00:00Z","v":303829,"vw":8.761241},{"c":8.42,"h":8.78,"l":8.42,"n":3873,"o":8.73,"t":"2026-04-22T04:00:00Z","v":229513,"vw":8.521439},{"c":8.5,"h":8.54,"l":8.39,"n":3793,"o":8.47,"t":"2026-04-23T04:00:00Z","v":144297,"vw":8.487705},{"c":8.61,"h":8.61,"l":8.43,"n":3815,"o":8.44,"t":"2026-04-24T04:00:00Z","v":190497,"vw":8.57195},{"c":8.6,"h":8.715,"l":8.55,"n":4246,"o":8.55,"t":"2026-04-27T04:00:00Z","v":246764,"vw":8.607851},{"c":8.72,"h":8.73,"l":8.56,"n":3947,"o":8.63,"t":"2026-04-28T04:00:00Z","v":203659,"vw":8.655279},{"c":8.72,"h":8.82,"l":8.605,"n":6234,"o":8.7,"t":"2026-04-29T04:00:00Z","v":298010,"vw":8.697785},{"c":8.68,"h":8.7592,"l":8.645,"n":4404,"o":8.7,"t":"2026-04-30T04:00:00Z","v":264110,"vw":8.688279},{"c":8.76,"h":8.795,"l":8.67,"n":7457,"o":8.75,"t":"2026-05-01T04:00:00Z","v":387398,"vw":8.744308},{"c":8.57,"h":8.785,"l":8.48,"n":6887,"o":8.7,"t":"2026-05-04T04:00:00Z","v":366712,"vw":8.576756},{"c":8.92,"h":8.925,"l":8.59,"n":6988,"o":8.59,"t":"2026-05-05T04:00:00Z","v":467598,"vw":8.801595},{"c":8.85,"h":9.08,"l":8.85,"n":9155,"o":9.03,"t":"2026-05-06T04:00:00Z","v":405657,"vw":8.924341},{"c":9.96,"h":10.145,"l":9.06,"n":15525,"o":9.06,"t":"2026-05-07T04:00:00Z","v":1110944,"vw":9.878496},{"c":9.92,"h":10.1,"l":9.71,"n":7008,"o":10.06,"t":"2026-05-08T04:00:00Z","v":386437,"vw":9.878595},{"c":9.88,"h":9.97,"l":9.76,"n":12020,"o":9.93,"t":"2026-05-11T04:00:00Z","v":888380,"vw":9.84981},{"c":9.89,"h":9.95,"l":9.54,"n":7048,"o":9.86,"t":"2026-05-12T04:00:00Z","v":483968,"vw":9.803037},{"c":9.89,"h":9.99,"l":9.7655,"n":7567,"o":9.82,"t":"2026-05-13T04:00:00Z","v":365217,"vw":9.858733},{"c":9.99,"h":10.095,"l":9.95,"n":7527,"o":9.95,"t":"2026-05-14T04:00:00Z","v":635300,"vw":10.024902},{"c":9.89,"h":9.925,"l":9.67,"n":6069,"o":9.91,"t":"2026-05-15T04:00:00Z","v":349421,"vw":9.853178},{"c":10.06,"h":10.105,"l":9.88,"n":8773,"o":10,"t":"2026-05-18T04:00:00Z","v":844285,"vw":10.041309},{"c":10.14,"h":10.16,"l":9.8,"n":6900,"o":9.97,"t":"2026-05-19T04:00:00Z","v":486664,"vw":9.991569},{"c":10.67,"h":10.67,"l":10.14,"n":8836,"o":10.16,"t":"2026-05-20T04:00:00Z","v":577847,"vw":10.521372},{"c":10.69,"h":10.835,"l":10.4333,"n":7681,"o":10.55,"t":"2026-05-21T04:00:00Z","v":443302,"vw":10.678802},{"c":10.7,"h":10.81,"l":10.6207,"n":6437,"o":10.71,"t":"2026-05-22T04:00:00Z","v":382578,"vw":10.721312},{"c":10.9,"h":10.94,"l":10.695,"n":5723,"o":10.74,"t":"2026-05-26T04:00:00Z","v":346680,"vw":10.851546},{"c":11.06,"h":11.1,"l":10.94,"n":5430,"o":10.94,"t":"2026-05-27T04:00:00Z","v":302174,"vw":11.032732},{"c":11.04,"h":11.13,"l":11,"n":6295,"o":11.07,"t":"2026-05-28T04:00:00Z","v":304202,"vw":11.057581},{"c":10.85,"h":11.05,"l":10.79,"n":5262,"o":11.04,"t":"2026-05-29T04:00:00Z","v":324373,"vw":10.874521},{"c":10.77,"h":10.84,"l":10.705,"n":8021,"o":10.77,"t":"2026-06-01T04:00:00Z","v":528602,"vw":10.78072},{"c":11.07,"h":11.105,"l":10.75,"n":4808,"o":10.79,"t":"2026-06-02T04:00:00Z","v":279308,"vw":10.998839},{"c":10.98,"h":11.2104,"l":10.96,"n":6793,"o":10.98,"t":"2026-06-03T04:00:00Z","v":281344,"vw":11.053668},{"c":11.3,"h":11.31,"l":11.075,"n":6978,"o":11.1,"t":"2026-06-04T04:00:00Z","v":479543,"vw":11.262729},{"c":11.44,"h":11.605,"l":11.405,"n":7007,"o":11.54,"t":"2026-06-05T04:00:00Z","v":511469,"vw":11.506241},{"c":11.53,"h":11.62,"l":11.45,"n":8015,"o":11.59,"t":"2026-06-08T04:00:00Z","v":485692,"vw":11.552995},{"c":11.97,"h":11.98,"l":11.59,"n":7843,"o":11.66,"t":"2026-06-09T04:00:00Z","v":554257,"vw":11.795323},{"c":12.22,"h":12.31,"l":11.97,"n":8396,"o":12,"t":"2026-06-10T04:00:00Z","v":722708,"vw":12.19595},{"c":12.68,"h":12.7,"l":12.24,"n":7071,"o":12.35,"t":"2026-06-11T04:00:00Z","v":473154,"vw":12.515487},{"c":12.86,"h":13.145,"l":12.8,"n":8010,"o":12.88,"t":"2026-06-12T04:00:00Z","v":596018,"vw":12.961145},{"c":12.73,"h":13.13,"l":12.5363,"n":6929,"o":12.99,"t":"2026-06-15T04:00:00Z","v":534014,"vw":12.744366},{"c":13.04,"h":13.055,"l":12.75,"n":4251,"o":12.77,"t":"2026-06-16T04:00:00Z","v":312195,"vw":12.982289},{"c":12.8,"h":13.1773,"l":12.79,"n":4915,"o":13.04,"t":"2026-06-17T04:00:00Z","v":355310,"vw":12.944275},{"c":13.36,"h":13.48,"l":12.96,"n":9419,"o":12.96,"t":"2026-06-18T04:00:00Z","v":1061312,"vw":13.318543},{"c":13.37,"h":13.62,"l":13.12,"n":6205,"o":13.26,"t":"2026-06-22T04:00:00Z","v":447817,"vw":13.438432},{"c":13.5,"h":13.6399,"l":13.25,"n":5000,"o":13.25,"t":"2026-06-23T04:00:00Z","v":426768,"vw":13.512113},{"c":13.06,"h":13.54,"l":13.03,"n":5548,"o":13.4,"t":"2026-06-24T04:00:00Z","v":442198,"vw":13.136948},{"c":13.34,"h":13.36,"l":12.97,"n":5574,"o":13.09,"t":"2026-06-25T04:00:00Z","v":328768,"vw":13.236166},{"c":13.58,"h":13.58,"l":13.14,"n":4950,"o":13.35,"t":"2026-06-26T04:00:00Z","v":882728,"vw":13.532109},{"c":13.33,"h":13.59,"l":13.2145,"n":6849,"o":13.55,"t":"2026-06-29T04:00:00Z","v":333117,"vw":13.348414},{"c":13.23,"h":13.45,"l":13.05,"n":5468,"o":13.14,"t":"2026-06-30T04:00:00Z","v":358385,"vw":13.24904},{"c":12.97,"h":13.21,"l":12.85,"n":7767,"o":13.21,"t":"2026-07-01T04:00:00Z","v":487758,"vw":12.97965},{"c":13.04,"h":13.25,"l":12.93,"n":4744,"o":13.11,"t":"2026-07-02T04:00:00Z","v":238690,"vw":13.058779},{"c":12.73,"h":13.05,"l":12.71,"n":6064,"o":12.99,"t":"2026-07-06T04:00:00Z","v":365170,"vw":12.878299},{"c":12.78,"h":12.96,"l":12.6101,"n":5751,"o":12.78,"t":"2026-07-07T04:00:00Z","v":344620,"vw":12.782627},{"c":12.45,"h":12.822,"l":12.41,"n":5766,"o":12.69,"t":"2026-07-08T04:00:00Z","v":307726,"vw":12.510961},{"c":12.61,"h":12.72,"l":12.41,"n":7378,"o":12.5,"t":"2026-07-09T04:00:00Z","v":518868,"vw":12.595738},{"c":12.86,"h":12.9,"l":12.62,"n":5206,"o":12.73,"t":"2026-07-10T04:00:00Z","v":219259,"vw":12.830101},{"c":12.87,"h":13.02,"l":12.77,"n":4270,"o":12.87,"t":"2026-07-13T04:00:00Z","v":270641,"vw":12.864984},{"c":13.26,"h":13.29,"l":12.95,"n":8338,"o":12.95,"t":"2026-07-14T04:00:00Z","v":418460,"vw":13.203418},{"c":13.25,"h":13.61,"l":13.22,"n":4243,"o":13.45,"t":"2026-07-15T04:00:00Z","v":223399,"vw":13.32254},{"c":13.18,"h":13.44,"l":13.11,"n":4291,"o":13.24,"t":"2026-07-16T04:00:00Z","v":277030,"vw":13.202603},{"c":13.37,"h":13.4,"l":13.04,"n":3758,"o":13.08,"t":"2026-07-17T04:00:00Z","v":214896,"vw":13.270113},{"c":13.39,"h":13.59,"l":13.275,"n":5354,"o":13.44,"t":"2026-07-20T04:00:00Z","v":319244,"vw":13.380463},{"c":13.45,"h":13.5,"l":13.27,"n":6272,"o":13.41,"t":"2026-07-21T04:00:00Z","v":444590,"vw":13.429112},{"c":13.57,"h":13.62,"l":13.35,"n":8072,"o":13.39,"t":"2026-07-22T04:00:00Z","v":396219,"vw":13.556646},{"c":13.28,"h":13.56,"l":13.08,"n":7626,"o":13.45,"t":"2026-07-23T04:00:00Z","v":390552,"vw":13.253004},{"c":13.5,"h":13.585,"l":13.3,"n":6057,"o":13.4,"t":"2026-07-24T04:00:00Z","v":392489,"vw":13.492271},{"c":13.78,"h":13.839,"l":13.34,"n":6986,"o":13.34,"t":"2026-07-27T04:00:00Z","v":415218,"vw":13.665537},{"c":13.67,"h":13.88,"l":13.43,"n":6165,"o":13.85,"t":"2026-07-28T04:00:00Z","v":308083,"vw":13.61206},{"c":13.54,"h":13.83,"l":13.46,"n":4989,"o":13.69,"t":"2026-07-29T04:00:00Z","v":232910,"vw":13.549077},{"c":13.33,"h":13.65,"l":13.09,"n":5301,"o":13.58,"t":"2026-07-30T04:00:00Z","v":347899,"vw":13.263167},{"c":13.33,"h":13.55,"l":13.29,"n":5568,"o":13.46,"t":"2026-07-31T04:00:00Z","v":275392,"vw":13.353176},{"c":13.15,"h":13.61,"l":13.09,"n":8314,"o":13.37,"t":"2026-08-03T04:00:00Z","v":421908,"vw":13.23362},{"c":13.48,"h":13.75,"l":13.1701,"n":8566,"o":13.65,"t":"2026-08-04T04:00:00Z","v":525361,"vw":13.423482},{"c":13.38,"h":13.47,"l":13.0257,"n":5674,"o":13.47,"t":"2026-08-05T04:00:00Z","v":294755,"vw":13.348251},{"c":13.03,"h":13.44,"l":12.91,"n":7420,"o":13.44,"t":"2026-08-06T04:00:00Z","v":424457,"vw":13.030525},{"c":12.59,"h":13.07,"l":12.57,"n":4793,"o":12.98,"t":"2026-08-07T04:00:00Z","v":254817,"vw":12.684902},{"c":12.45,"h":12.58,"l":12.19,"n":7070,"o":12.51,"t":"2026-08-10T04:00:00Z","v":378099,"vw":12.381154},{"c":12.45,"h":12.61,"l":12.4,"n":5395,"o":12.5,"t":"2026-08-11T04:00:00Z","v":237072,"vw":12.464827},{"c":12.67,"h":12.7,"l":12.45,"n":4823,"o":12.52,"t":"2026-08-12T04:00:00Z","v":253289,"vw":12.641794},{"c":12.91,"h":12.94,"l":12.66,"n":6186,"o":12.71,"t":"2026-08-13T04:00:00Z","v":372464,"vw":12.875791},{"c":12.99,"h":13.11,"l":12.83,"n":5598,"o":12.85,"t":"2026-08-14T04:00:00Z","v":319024,"vw":12.962622},{"c":12.98,"h":12.99,"l":12.64,"n":4052,"o":12.89,"t":"2026-08-17T04:00:00Z","v":215743,"vw":12.910895},{"c":12.97,"h":13.06,"l":12.82,"n":5489,"o":12.97,"t":"2026-08-18T04:00:00Z","v":221430,"vw":12.955912},{"c":13.27,"h":13.355,"l":12.9359,"n":4097,"o":13.14,"t":"2026-08-19T04:00:00Z","v":241380,"vw":13.246033},{"c":13.4,"h":13.41,"l":13.07,"n":4001,"o":13.24,"t":"2026-08-20T04:00:00Z","v":210656,"vw":13.322963},{"c":13.56,"h":13.6,"l":13.205,"n":5269,"o":13.43,"t":"2026-08-21T04:00:00Z","v":524095,"vw":13.502373},{"c":13.79,"h":13.81,"l":13.49,"n":5615,"o":13.61,"t":"2026-08-24T04:00:00Z","v":311457,"vw":13.684466},{"c":13.79,"h":13.89,"l":13.625,"n":4044,"o":13.88,"t":"2026-08-25T04:00:00Z","v":209228,"vw":13.78571},{"c":13.51,"h":13.81,"l":13.47,"n":4020,"o":13.81,"t":"2026-08-26T04:00:00Z","v":222692,"vw":13.543637},{"c":13.35,"h":13.53,"l":13.32,"n":3837,"o":13.39,"t":"2026-08-27T04:00:00Z","v":199047,"vw":13.410832},{"c":13.67,"h":13.68,"l":13.2,"n":3981,"o":13.35,"t":"2026-08-28T04:00:00Z","v":217890,"vw":13.582631},{"c":13.03,"h":13.61,"l":12.98,"n":5474,"o":13.6,"t":"2026-08-31T04:00:00Z","v":346010,"vw":13.082701},{"c":13.08,"h":13.14,"l":12.93,"n":4640,"o":12.99,"t":"2026-09-01T04:00:00Z","v":268473,"vw":13.04584},{"c":13.14,"h":13.2799,"l":13.12,"n":3857,"o":13.19,"t":"2026-09-02T04:00:00Z","v":194668,"vw":13.166772},{"c":12.99,"h":13.26,"l":12.88,"n":3339,"o":13.26,"t":"2026-09-03T04:00:00Z","v":215016,"vw":12.981032},{"c":13.04,"h":13.08,"l":12.91,"n":3875,"o":13.03,"t":"2026-09-04T04:00:00Z","v":159030,"vw":13.002343},{"c":12.72,"h":13.118,"l":12.57,"n":4647,"o":12.98,"t":"2026-09-08T04:00:00Z","v":245269,"vw":12.722573},{"c":12.9,"h":12.91,"l":12.53,"n":4905,"o":12.64,"t":"2026-09-09T04:00:00Z","v":202499,"vw":12.839215},{"c":12.95,"h":13.075,"l":12.83,"n":4620,"o":12.99,"t":"2026-09-10T04:00:00Z","v":174008,"vw":12.937659},{"c":12.9,"h":13.214,"l":12.88,"n":4039,"o":13.07,"t":"2026-09-11T04:00:00Z","v":186802,"vw":12.967569},{"c":13.01,"h":13.065,"l":12.79,"n":3718,"o":12.79,"t":"2026-09-14T04:00:00Z","v":191507,"vw":12.973746},{"c":13.05,"h":13.07,"l":12.86,"n":4331,"o":12.99,"t":"2026-09-15T04:00:00Z","v":189205,"vw":13.004888},{"c":12.84,"h":13.23,"l":12.635,"n":4121,"o":13.23,"t":"2026-09-16T04:00:00Z","v":218358,"vw":12.89899},{"c":12.8,"h":13.04,"l":12.77,"n":5773,"o":12.99,"t":"2026-09-17T04:00:00Z","v":671850,"vw":12.850117},{"c":12.98,"h":12.98,"l":12.66,"n":4050,"o":12.75,"t":"2026-09-18T04:00:00Z","v":662328,"vw":12.932859},{"c":13.14,"h":13.14,"l":12.91,"n":3674,"o":13.02,"t":"2026-09-21T04:00:00Z","v":260338,"vw":13.080222},{"c":13.24,"h":13.43,"l":13.1,"n":3993,"o":13.24,"t":"2026-09-22T04:00:00Z","v":260842,"vw":13.219016},{"c":13.08,"h":13.24,"l":12.99,"n":3972,"o":13.16,"t":"2026-09-23T04:00:00Z","v":217986,"vw":13.101631},{"c":13.4,"h":13.48,"l":13.1,"n":5022,"o":13.13,"t":"2026-09-24T04:00:00Z","v":322559,"vw":13.376832},{"c":13.35,"h":13.439,"l":13.15,"n":4092,"o":13.39,"t":"2026-09-25T04:00:00Z","v":235084,"vw":13.296896},{"c":13.33,"h":13.55,"l":13.265,"n":6309,"o":13.43,"t":"2026-09-28T04:00:00Z","v":369536,"vw":13.369204},{"c":13.48,"h":13.5,"l":13.16,"n":5332,"o":13.37,"t":"2026-09-29T04:00:00Z","v":250299,"vw":13.376939},{"c":13.38,"h":13.455,"l":13.19,"n":3969,"o":13.4,"t":"2026-09-30T04:00:00Z","v":443977,"vw":13.35473},{"c":13.56,"h":13.63,"l":13.18,"n":4755,"o":13.21,"t":"2026-10-01T04:00:00Z","v":257660,"vw":13.488224},{"c":13.68,"h":13.78,"l":13.22,"n":5442,"o":13.74,"t":"2026-10-02T04:00:00Z","v":267133,"vw":13.678658},{"c":13.72,"h":13.84,"l":13.48,"n":5531,"o":13.67,"t":"2026-10-05T04:00:00Z","v":283651,"vw":13.724532},{"c":13.71,"h":14.05,"l":13.61,"n":3922,"o":13.82,"t":"2026-10-06T04:00:00Z","v":190921,"vw":13.807275},{"c":13.48,"h":13.78,"l":13.47,"n":3710,"o":13.58,"t":"2026-10-07T04:00:00Z","v":210415,"vw":13.568613},{"c":13.65,"h":13.7,"l":13.31,"n":3202,"o":13.51,"t":"2026-10-08T04:00:00Z","v":228735,"vw":13.627559},{"c":13.61,"h":13.76,"l":13.5,"n":3147,"o":13.61,"t":"2026-10-09T04:00:00Z","v":183800,"vw":13.585742},{"c":13.69,"h":13.8399,"l":13.56,"n":3923,"o":13.66,"t":"2026-10-12T04:00:00Z","v":180037,"vw":13.716585},{"c":13.92,"h":14,"l":13.57,"n":5397,"o":13.83,"t":"2026-10-13T04:00:00Z","v":295062,"vw":13.842649},{"c":13.83,"h":13.86,"l":13.73,"n":6115,"o":13.78,"t":"2026-10-14T04:00:00Z","v":269218,"vw":13.80723},{"c":14.14,"h":14.2,"l":13.86,"n":4760,"o":13.9,"t":"2026-10-15T04:00:00Z","v":264025,"vw":14.098684},{"c":14.05,"h":14.735,"l":14.03,"n":6527,"o":14.23,"t":"2026-10-16T04:00:00Z","v":323056,"vw":14.239711},{"c":14,"h":14.4,"l":13.8,"n":7731,"o":13.8,"t":"2026-10-19T04:00:00Z","v":493010,"vw":14.110423},{"c":14.18,"h":14.305,"l":13.75,"n":10690,"o":14.08,"t":"2026-10-20T04:00:00Z","v":2353010,"vw":13.894983},{"c":14.33,"h":14.45,"l":14.03,"n":12793,"o":14.25,"t":"2026-10-21T04:00:00Z","v":958192,"vw":14.305774},{"c":14.25,"h":14.48,"l":13.842,"n":11233,"o":14.33,"t":"2026-10-22T04:00:00Z","v":766903,"vw":14.185748}],"volatilityBars":[{"c":13.27,"h":13.28,"l":13.21,"n":24,"o":13.24,"t":"2026-09-22T13:30:00Z","v":4499,"vw":13.243949},{"c":13.3172,"h":13.35,"l":13.265,"n":66,"o":13.265,"t":"2026-09-22T13:45:00Z","v":3767,"vw":13.320787},{"c":13.43,"h":13.43,"l":13.34,"n":79,"o":13.34,"t":"2026-09-22T14:00:00Z","v":3039,"vw":13.383863},{"c":13.375,"h":13.43,"l":13.3556,"n":142,"o":13.415,"t":"2026-09-22T14:15:00Z","v":5934,"vw":13.404578},{"c":13.28,"h":13.33,"l":13.28,"n":21,"o":13.32,"t":"2026-09-22T14:30:00Z","v":2133,"vw":13.315894},{"c":13.18,"h":13.26,"l":13.18,"n":108,"o":13.26,"t":"2026-09-22T14:45:00Z","v":3974,"vw":13.214903},{"c":13.18,"h":13.215,"l":13.175,"n":123,"o":13.19,"t":"2026-09-22T15:00:00Z","v":6054,"vw":13.198471},{"c":13.11,"h":13.17,"l":13.11,"n":87,"o":13.17,"t":"2026-09-22T15:15:00Z","v":3757,"vw":13.135504},{"c":13.12,"h":13.12,"l":13.1,"n":95,"o":13.105,"t":"2026-09-22T15:30:00Z","v":3921,"vw":13.1115},{"c":13.11,"h":13.11,"l":13.1,"n":42,"o":13.11,"t":"2026-09-22T15:45:00Z","v":2153,"vw":13.108026},{"c":13.15,"h":13.15,"l":13.11,"n":79,"o":13.11,"t":"2026-09-22T16:00:00Z","v":4380,"vw":13.125115},{"c":13.13,"h":13.16,"l":13.12,"n":94,"o":13.15,"t":"2026-09-22T16:15:00Z","v":8714,"vw":13.139449},{"c":13.16,"h":13.18,"l":13.14,"n":95,"o":13.14,"t":"2026-09-22T16:30:00Z","v":4350,"vw":13.1554},{"c":13.16,"h":13.17,"l":13.145,"n":51,"o":13.17,"t":"2026-09-22T16:45:00Z","v":3127,"vw":13.155},{"c":13.18,"h":13.18,"l":13.17,"n":61,"o":13.18,"t":"2026-09-22T17:00:00Z","v":3531,"vw":13.176864},{"c":13.14,"h":13.17,"l":13.13,"n":70,"o":13.17,"t":"2026-09-22T17:15:00Z","v":5408,"vw":13.151797},{"c":13.175,"h":13.19,"l":13.14,"n":121,"o":13.14,"t":"2026-09-22T17:30:00Z","v":6118,"vw":13.159145},{"c":13.2,"h":13.23,"l":13.15,"n":234,"o":13.19,"t":"2026-09-22T17:45:00Z","v":17043,"vw":13.187438},{"c":13.2,"h":13.22,"l":13.19,"n":63,"o":13.205,"t":"2026-09-22T18:00:00Z","v":2948,"vw":13.200606},{"c":13.22,"h":13.225,"l":13.19,"n":120,"o":13.2,"t":"2026-09-22T18:15:00Z","v":5624,"vw":13.21065},{"c":13.22,"h":13.23,"l":13.21,"n":65,"o":13.21,"t":"2026-09-22T18:30:00Z","v":2233,"vw":13.217875},{"c":13.23,"h":13.23,"l":13.21,"n":113,"o":13.23,"t":"2026-09-22T18:45:00Z","v":6356,"vw":13.22302},{"c":13.23,"h":13.245,"l":13.23,"n":121,"o":13.245,"t":"2026-09-22T19:00:00Z","v":5131,"vw":13.23754},{"c":13.2,"h":13.24,"l":13.195,"n":236,"o":13.24,"t":"2026-09-22T19:15:00Z","v":14848,"vw":13.215518},{"c":13.22,"h":13.235,"l":13.2,"n":154,"o":13.2,"t":"2026-09-22T19:30:00Z","v":6869,"vw":13.217722},{"c":13.23,"h":13.25,"l":13.21,"n":660,"o":13.22,"t":"2026-09-22T19:45:00Z","v":43403,"vw":13.22846},{"c":13.24,"h":13.24,"l":13.24,"n":15,"o":13.24,"t":"2026-09-22T20:00:00Z","v":54961,"vw":13.24},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-09-22T21:00:00Z","v":13910,"vw":13.96},{"c":12.99,"h":13.16,"l":12.99,"n":56,"o":13.16,"t":"2026-09-23T13:30:00Z","v":8148,"vw":13.084827},{"c":13.085,"h":13.085,"l":13,"n":6,"o":13,"t":"2026-09-23T13:45:00Z","v":283,"vw":13.044716},{"c":13.17,"h":13.17,"l":13.12,"n":57,"o":13.12,"t":"2026-09-23T14:00:00Z","v":2550,"vw":13.131918},{"c":13.185,"h":13.24,"l":13.185,"n":58,"o":13.22,"t":"2026-09-23T14:15:00Z","v":2210,"vw":13.211359},{"c":13.02,"h":13.16,"l":13.02,"n":43,"o":13.16,"t":"2026-09-23T14:30:00Z","v":2470,"vw":13.11225},{"c":13.1,"h":13.1,"l":13.04,"n":133,"o":13.04,"t":"2026-09-23T14:45:00Z","v":5910,"vw":13.057319},{"c":13.14,"h":13.16,"l":13.11,"n":83,"o":13.12,"t":"2026-09-23T15:00:00Z","v":2918,"vw":13.145601},{"c":13.095,"h":13.15,"l":13.09,"n":126,"o":13.15,"t":"2026-09-23T15:15:00Z","v":3911,"vw":13.121104},{"c":13.14,"h":13.14,"l":13.1,"n":38,"o":13.1,"t":"2026-09-23T15:30:00Z","v":1133,"vw":13.116667},{"c":13.195,"h":13.195,"l":13.17,"n":37,"o":13.17,"t":"2026-09-23T15:45:00Z","v":1451,"vw":13.179121},{"c":13.19,"h":13.19,"l":13.16,"n":77,"o":13.18,"t":"2026-09-23T16:00:00Z","v":2233,"vw":13.174545},{"c":13.135,"h":13.185,"l":13.12,"n":99,"o":13.185,"t":"2026-09-23T16:15:00Z","v":12988,"vw":13.158694},{"c":13.148,"h":13.155,"l":13.135,"n":49,"o":13.15,"t":"2026-09-23T16:30:00Z","v":2087,"vw":13.146249},{"c":13.12,"h":13.13,"l":13.12,"n":42,"o":13.13,"t":"2026-09-23T16:45:00Z","v":1181,"vw":13.121667},{"c":13.115,"h":13.12,"l":13.1,"n":93,"o":13.12,"t":"2026-09-23T17:00:00Z","v":3266,"vw":13.104258},{"c":13.1,"h":13.12,"l":13.1,"n":22,"o":13.12,"t":"2026-09-23T17:15:00Z","v":722,"vw":13.11},{"c":13.14,"h":13.14,"l":13.11,"n":72,"o":13.11,"t":"2026-09-23T17:30:00Z","v":3230,"vw":13.12348},{"c":13.14,"h":13.16,"l":13.14,"n":37,"o":13.15,"t":"2026-09-23T17:45:00Z","v":1295,"vw":13.15},{"c":13.12,"h":13.148,"l":13.12,"n":108,"o":13.14,"t":"2026-09-23T18:00:00Z","v":5134,"vw":13.129895},{"c":13.13,"h":13.15,"l":13.13,"n":136,"o":13.13,"t":"2026-09-23T18:15:00Z","v":5229,"vw":13.13656},{"c":13.16,"h":13.16,"l":13.13,"n":167,"o":13.13,"t":"2026-09-23T18:30:00Z","v":7317,"vw":13.144697},{"c":13.13,"h":13.165,"l":13.11,"n":144,"o":13.165,"t":"2026-09-23T18:45:00Z","v":6098,"vw":13.134582},{"c":13.11,"h":13.125,"l":13.11,"n":48,"o":13.125,"t":"2026-09-23T19:00:00Z","v":2508,"vw":13.118583},{"c":13.07,"h":13.11,"l":13.055,"n":227,"o":13.11,"t":"2026-09-23T19:15:00Z","v":12782,"vw":13.069971},{"c":13.085,"h":13.085,"l":13.06,"n":191,"o":13.06,"t":"2026-09-23T19:30:00Z","v":8942,"vw":13.073615},{"c":13.06,"h":13.15,"l":13.06,"n":813,"o":13.09,"t":"2026-09-23T19:45:00Z","v":39088,"vw":13.101917},{"c":13.08,"h":13.08,"l":13.08,"n":15,"o":13.08,"t":"2026-09-23T20:00:00Z","v":57136,"vw":13.08},{"c":13.1475,"h":13.18,"l":13.11,"n":21,"o":13.13,"t":"2026-09-24T13:30:00Z","v":4662,"vw":13.135236},{"c":13.125,"h":13.1881,"l":13.125,"n":17,"o":13.125,"t":"2026-09-24T13:45:00Z","v":402,"vw":13.150982},{"c":13.115,"h":13.2,"l":13.115,"n":35,"o":13.125,"t":"2026-09-24T14:00:00Z","v":2140,"vw":13.135906},{"c":13.14,"h":13.2,"l":13.12,"n":102,"o":13.18,"t":"2026-09-24T14:15:00Z","v":5205,"vw":13.171263},{"c":13.12,"h":13.155,"l":13.12,"n":60,"o":13.14,"t":"2026-09-24T14:30:00Z","v":2721,"vw":13.140058},{"c":13.14,"h":13.14,"l":13.125,"n":25,"o":13.13,"t":"2026-09-24T14:45:00Z","v":1057,"vw":13.130568},{"c":13.125,"h":13.16,"l":13.125,"n":86,"o":13.125,"t":"2026-09-24T15:00:00Z","v":3216,"vw":13.139673},{"c":13.13,"h":13.13,"l":13.1,"n":87,"o":13.11,"t":"2026-09-24T15:15:00Z","v":1884,"vw":13.114167},{"c":13.14,"h":13.14,"l":13.14,"n":54,"o":13.14,"t":"2026-09-24T15:30:00Z","v":2082,"vw":13.14},{"c":13.13,"h":13.13,"l":13.11,"n":112,"o":13.13,"t":"2026-09-24T15:45:00Z","v":11806,"vw":13.125654},{"c":13.165,"h":13.165,"l":13.14,"n":44,"o":13.14,"t":"2026-09-24T16:00:00Z","v":1194,"vw":13.154167},{"c":13.29,"h":13.3,"l":13.19,"n":333,"o":13.19,"t":"2026-09-24T16:15:00Z","v":11395,"vw":13.255064},{"c":13.4,"h":13.415,"l":13.3,"n":133,"o":13.3,"t":"2026-09-24T16:30:00Z","v":6840,"vw":13.358372},{"c":13.3775,"h":13.425,"l":13.3775,"n":79,"o":13.4,"t":"2026-09-24T16:45:00Z","v":2687,"vw":13.40858},{"c":13.415,"h":13.42,"l":13.37,"n":100,"o":13.38,"t":"2026-09-24T17:00:00Z","v":7278,"vw":13.407598},{"c":13.435,"h":13.4599,"l":13.39,"n":96,"o":13.415,"t":"2026-09-24T17:15:00Z","v":4758,"vw":13.411439},{"c":13.43,"h":13.45,"l":13.42,"n":58,"o":13.45,"t":"2026-09-24T17:30:00Z","v":2511,"vw":13.432437},{"c":13.43,"h":13.43,"l":13.42,"n":32,"o":13.42,"t":"2026-09-24T17:45:00Z","v":1465,"vw":13.427273},{"c":13.41,"h":13.465,"l":13.39,"n":212,"o":13.44,"t":"2026-09-24T18:00:00Z","v":13077,"vw":13.428091},{"c":13.42,"h":13.44,"l":13.4,"n":148,"o":13.41,"t":"2026-09-24T18:15:00Z","v":7155,"vw":13.418514},{"c":13.43,"h":13.465,"l":13.43,"n":149,"o":13.43,"t":"2026-09-24T18:30:00Z","v":6298,"vw":13.443362},{"c":13.44,"h":13.44,"l":13.42,"n":81,"o":13.42,"t":"2026-09-24T18:45:00Z","v":3307,"vw":13.425024},{"c":13.46,"h":13.48,"l":13.44,"n":139,"o":13.44,"t":"2026-09-24T19:00:00Z","v":7043,"vw":13.457817},{"c":13.44,"h":13.47,"l":13.44,"n":404,"o":13.46,"t":"2026-09-24T19:15:00Z","v":18350,"vw":13.45368},{"c":13.47,"h":13.47,"l":13.44,"n":305,"o":13.445,"t":"2026-09-24T19:30:00Z","v":14667,"vw":13.456901},{"c":13.39,"h":13.48,"l":13.39,"n":1193,"o":13.475,"t":"2026-09-24T19:45:00Z","v":60615,"vw":13.44705},{"c":13.4,"h":13.4,"l":13.4,"n":16,"o":13.4,"t":"2026-09-24T20:00:00Z","v":74630,"vw":13.4},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-09-24T23:00:00Z","v":100,"vw":13.39},{"c":13.365,"h":13.439,"l":13.365,"n":41,"o":13.39,"t":"2026-09-25T13:30:00Z","v":4262,"vw":13.402911},{"c":13.2589,"h":13.325,"l":13.25,"n":35,"o":13.32,"t":"2026-09-25T13:45:00Z","v":1918,"vw":13.302916},{"c":13.33,"h":13.34,"l":13.285,"n":30,"o":13.3156,"t":"2026-09-25T14:00:00Z","v":2350,"vw":13.305439},{"c":13.31,"h":13.325,"l":13.275,"n":71,"o":13.32,"t":"2026-09-25T14:15:00Z","v":3281,"vw":13.311035},{"c":13.2492,"h":13.295,"l":13.2492,"n":41,"o":13.295,"t":"2026-09-25T14:30:00Z","v":1628,"vw":13.269703},{"c":13.225,"h":13.235,"l":13.215,"n":60,"o":13.23,"t":"2026-09-25T14:45:00Z","v":3238,"vw":13.226024},{"c":13.23,"h":13.26,"l":13.23,"n":49,"o":13.23,"t":"2026-09-25T15:00:00Z","v":2317,"vw":13.24375},{"c":13.15,"h":13.23,"l":13.15,"n":55,"o":13.23,"t":"2026-09-25T15:15:00Z","v":6377,"vw":13.166626},{"c":13.19,"h":13.21,"l":13.19,"n":150,"o":13.2,"t":"2026-09-25T15:30:00Z","v":7026,"vw":13.200779},{"c":13.235,"h":13.24,"l":13.18,"n":128,"o":13.18,"t":"2026-09-25T15:45:00Z","v":4705,"vw":13.203516},{"c":13.321,"h":13.321,"l":13.26,"n":188,"o":13.26,"t":"2026-09-25T16:00:00Z","v":8667,"vw":13.292284},{"c":13.29,"h":13.33,"l":13.26,"n":279,"o":13.3282,"t":"2026-09-25T16:15:00Z","v":8664,"vw":13.288154},{"c":13.27,"h":13.3,"l":13.245,"n":133,"o":13.29,"t":"2026-09-25T16:30:00Z","v":8706,"vw":13.281796},{"c":13.25,"h":13.26,"l":13.25,"n":38,"o":13.26,"t":"2026-09-25T16:45:00Z","v":1251,"vw":13.251429},{"c":13.26,"h":13.27,"l":13.26,"n":92,"o":13.26,"t":"2026-09-25T17:00:00Z","v":3600,"vw":13.266064},{"c":13.2,"h":13.25,"l":13.2,"n":85,"o":13.25,"t":"2026-09-25T17:15:00Z","v":2693,"vw":13.218077},{"c":13.24,"h":13.24,"l":13.17,"n":121,"o":13.185,"t":"2026-09-25T17:30:00Z","v":8248,"vw":13.191124},{"c":13.25,"h":13.25,"l":13.25,"n":6,"o":13.25,"t":"2026-09-25T17:45:00Z","v":223,"vw":13.25},{"c":13.235,"h":13.235,"l":13.235,"n":8,"o":13.235,"t":"2026-09-25T18:00:00Z","v":329,"vw":13.235},{"c":13.25,"h":13.275,"l":13.25,"n":188,"o":13.25,"t":"2026-09-25T18:15:00Z","v":7941,"vw":13.255407},{"c":13.28,"h":13.28,"l":13.25,"n":72,"o":13.26,"t":"2026-09-25T18:30:00Z","v":3369,"vw":13.270159},{"c":13.275,"h":13.2999,"l":13.27,"n":130,"o":13.29,"t":"2026-09-25T18:45:00Z","v":9630,"vw":13.287363},{"c":13.28,"h":13.28,"l":13.2503,"n":107,"o":13.2706,"t":"2026-09-25T19:00:00Z","v":8908,"vw":13.267368},{"c":13.25,"h":13.28,"l":13.25,"n":132,"o":13.28,"t":"2026-09-25T19:15:00Z","v":5361,"vw":13.257775},{"c":13.295,"h":13.3,"l":13.245,"n":289,"o":13.25,"t":"2026-09-25T19:30:00Z","v":16343,"vw":13.267528},{"c":13.36,"h":13.36,"l":13.295,"n":733,"o":13.3,"t":"2026-09-25T19:45:00Z","v":37061,"vw":13.324522},{"c":13.35,"h":13.35,"l":13.35,"n":18,"o":13.35,"t":"2026-09-25T20:00:00Z","v":51321,"vw":13.35},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-28T13:00:00Z","v":100,"vw":13.35},{"c":13.43,"h":13.49,"l":13.365,"n":45,"o":13.43,"t":"2026-09-28T13:30:00Z","v":5627,"vw":13.451691},{"c":13.46,"h":13.52,"l":13.42,"n":42,"o":13.42,"t":"2026-09-28T13:45:00Z","v":2508,"vw":13.463243},{"c":13.51,"h":13.535,"l":13.49,"n":91,"o":13.51,"t":"2026-09-28T14:00:00Z","v":8501,"vw":13.50259},{"c":13.49,"h":13.55,"l":13.475,"n":125,"o":13.5,"t":"2026-09-28T14:15:00Z","v":10581,"vw":13.505808},{"c":13.46,"h":13.515,"l":13.46,"n":174,"o":13.5,"t":"2026-09-28T14:30:00Z","v":12087,"vw":13.470701},{"c":13.44,"h":13.455,"l":13.43,"n":118,"o":13.45,"t":"2026-09-28T14:45:00Z","v":6320,"vw":13.440195},{"c":13.37,"h":13.44,"l":13.37,"n":139,"o":13.43,"t":"2026-09-28T15:00:00Z","v":6645,"vw":13.388175},{"c":13.295,"h":13.4,"l":13.285,"n":182,"o":13.38,"t":"2026-09-28T15:15:00Z","v":8005,"vw":13.367858},{"c":13.31,"h":13.33,"l":13.3,"n":143,"o":13.305,"t":"2026-09-28T15:30:00Z","v":4100,"vw":13.309636},{"c":13.27,"h":13.305,"l":13.27,"n":89,"o":13.285,"t":"2026-09-28T15:45:00Z","v":3134,"vw":13.290608},{"c":13.265,"h":13.28,"l":13.265,"n":99,"o":13.28,"t":"2026-09-28T16:00:00Z","v":2840,"vw":13.275357},{"c":13.3747,"h":13.39,"l":13.275,"n":305,"o":13.28,"t":"2026-09-28T16:15:00Z","v":21705,"vw":13.352386},{"c":13.315,"h":13.36,"l":13.315,"n":98,"o":13.36,"t":"2026-09-28T16:30:00Z","v":3273,"vw":13.339813},{"c":13.33,"h":13.33,"l":13.31,"n":95,"o":13.33,"t":"2026-09-28T16:45:00Z","v":3597,"vw":13.319749},{"c":13.38,"h":13.41,"l":13.35,"n":237,"o":13.36,"t":"2026-09-28T17:00:00Z","v":16391,"vw":13.382892},{"c":13.36,"h":13.385,"l":13.32,"n":187,"o":13.36,"t":"2026-09-28T17:15:00Z","v":4263,"vw":13.359565},{"c":13.385,"h":13.385,"l":13.3626,"n":216,"o":13.37,"t":"2026-09-28T17:30:00Z","v":5708,"vw":13.373696},{"c":13.375,"h":13.39,"l":13.36,"n":166,"o":13.38,"t":"2026-09-28T17:45:00Z","v":6456,"vw":13.371684},{"c":13.38,"h":13.38,"l":13.365,"n":124,"o":13.365,"t":"2026-09-28T18:00:00Z","v":6274,"vw":13.370747},{"c":13.41,"h":13.41,"l":13.38,"n":180,"o":13.38,"t":"2026-09-28T18:15:00Z","v":6838,"vw":13.399245},{"c":13.43,"h":13.445,"l":13.415,"n":151,"o":13.42,"t":"2026-09-28T18:30:00Z","v":11445,"vw":13.425942},{"c":13.42,"h":13.42,"l":13.41,"n":58,"o":13.42,"t":"2026-09-28T18:45:00Z","v":1544,"vw":13.41875},{"c":13.365,"h":13.42,"l":13.365,"n":259,"o":13.42,"t":"2026-09-28T19:00:00Z","v":14096,"vw":13.389433},{"c":13.37,"h":13.4,"l":13.35,"n":354,"o":13.37,"t":"2026-09-28T19:15:00Z","v":30156,"vw":13.374936},{"c":13.315,"h":13.38,"l":13.31,"n":406,"o":13.38,"t":"2026-09-28T19:30:00Z","v":20184,"vw":13.347285},{"c":13.3399,"h":13.34,"l":13.28,"n":804,"o":13.32,"t":"2026-09-28T19:45:00Z","v":50438,"vw":13.321091},{"c":13.33,"h":13.33,"l":13.33,"n":8,"o":13.33,"t":"2026-09-28T20:00:00Z","v":73604,"vw":13.33},{"c":13.39,"h":13.4671,"l":13.34,"n":81,"o":13.37,"t":"2026-09-29T13:30:00Z","v":2125,"vw":13.390577},{"c":13.38,"h":13.41,"l":13.27,"n":100,"o":13.32,"t":"2026-09-29T13:45:00Z","v":7853,"vw":13.335517},{"c":13.26,"h":13.27,"l":13.23,"n":55,"o":13.26,"t":"2026-09-29T14:00:00Z","v":1780,"vw":13.259779},{"c":13.18,"h":13.27,"l":13.17,"n":139,"o":13.27,"t":"2026-09-29T14:15:00Z","v":3991,"vw":13.22349},{"c":13.2025,"h":13.2025,"l":13.16,"n":75,"o":13.19,"t":"2026-09-29T14:30:00Z","v":3162,"vw":13.16702},{"c":13.24,"h":13.24,"l":13.21,"n":15,"o":13.21,"t":"2026-09-29T14:45:00Z","v":390,"vw":13.225},{"c":13.199,"h":13.22,"l":13.19,"n":105,"o":13.21,"t":"2026-09-29T15:00:00Z","v":3513,"vw":13.203747},{"c":13.2165,"h":13.22,"l":13.21,"n":33,"o":13.21,"t":"2026-09-29T15:15:00Z","v":874,"vw":13.21498},{"c":13.22,"h":13.2248,"l":13.22,"n":30,"o":13.2248,"t":"2026-09-29T15:30:00Z","v":1221,"vw":13.222743},{"c":13.175,"h":13.22,"l":13.175,"n":141,"o":13.21,"t":"2026-09-29T15:45:00Z","v":5816,"vw":13.203458},{"c":13.19,"h":13.19,"l":13.16,"n":76,"o":13.175,"t":"2026-09-29T16:00:00Z","v":9191,"vw":13.171213},{"c":13.22,"h":13.22,"l":13.2,"n":65,"o":13.2,"t":"2026-09-29T16:15:00Z","v":1541,"vw":13.216141},{"c":13.29,"h":13.29,"l":13.24,"n":38,"o":13.24,"t":"2026-09-29T16:30:00Z","v":1526,"vw":13.254091},{"c":13.265,"h":13.27,"l":13.265,"n":72,"o":13.27,"t":"2026-09-29T16:45:00Z","v":2388,"vw":13.267651},{"c":13.29,"h":13.29,"l":13.265,"n":78,"o":13.28,"t":"2026-09-29T17:00:00Z","v":3768,"vw":13.268614},{"c":13.26,"h":13.29,"l":13.245,"n":117,"o":13.29,"t":"2026-09-29T17:15:00Z","v":7228,"vw":13.270291},{"c":13.3,"h":13.3,"l":13.26,"n":101,"o":13.26,"t":"2026-09-29T17:30:00Z","v":5942,"vw":13.28651},{"c":13.29,"h":13.3,"l":13.29,"n":150,"o":13.3,"t":"2026-09-29T17:45:00Z","v":8002,"vw":13.295012},{"c":13.33,"h":13.33,"l":13.3,"n":80,"o":13.3,"t":"2026-09-29T18:00:00Z","v":3225,"vw":13.323438},{"c":13.4,"h":13.4,"l":13.35,"n":201,"o":13.35,"t":"2026-09-29T18:15:00Z","v":14375,"vw":13.379308},{"c":13.36,"h":13.41,"l":13.35,"n":224,"o":13.4,"t":"2026-09-29T18:30:00Z","v":17628,"vw":13.386003},{"c":13.37,"h":13.37,"l":13.345,"n":125,"o":13.35,"t":"2026-09-29T18:45:00Z","v":6061,"vw":13.355231},{"c":13.33,"h":13.37,"l":13.33,"n":160,"o":13.36,"t":"2026-09-29T19:00:00Z","v":5885,"vw":13.354975},{"c":13.4,"h":13.4,"l":13.34,"n":275,"o":13.34,"t":"2026-09-29T19:15:00Z","v":17389,"vw":13.36136},{"c":13.41,"h":13.43,"l":13.38,"n":303,"o":13.4,"t":"2026-09-29T19:30:00Z","v":11721,"vw":13.397508},{"c":13.47,"h":13.5,"l":13.41,"n":873,"o":13.42,"t":"2026-09-29T19:45:00Z","v":38366,"vw":13.458385},{"c":13.48,"h":13.48,"l":13.48,"n":19,"o":13.48,"t":"2026-09-29T20:00:00Z","v":50021,"vw":13.48},{"c":13.41,"h":13.41,"l":13.325,"n":24,"o":13.4,"t":"2026-09-30T13:30:00Z","v":2643,"vw":13.395805},{"c":13.32,"h":13.355,"l":13.32,"n":7,"o":13.355,"t":"2026-09-30T13:45:00Z","v":395,"vw":13.3325},{"c":13.38,"h":13.4,"l":13.255,"n":22,"o":13.315,"t":"2026-09-30T14:00:00Z","v":847,"vw":13.347961},{"c":13.395,"h":13.4,"l":13.34,"n":150,"o":13.4,"t":"2026-09-30T14:15:00Z","v":6300,"vw":13.36778},{"c":13.4,"h":13.4,"l":13.38,"n":69,"o":13.38,"t":"2026-09-30T14:30:00Z","v":2615,"vw":13.388554},{"c":13.435,"h":13.455,"l":13.41,"n":47,"o":13.41,"t":"2026-09-30T14:45:00Z","v":1527,"vw":13.4335},{"c":13.41,"h":13.435,"l":13.41,"n":78,"o":13.435,"t":"2026-09-30T15:00:00Z","v":2848,"vw":13.420747},{"c":13.36,"h":13.38,"l":13.36,"n":31,"o":13.38,"t":"2026-09-30T15:15:00Z","v":824,"vw":13.376},{"c":13.29,"h":13.34,"l":13.29,"n":53,"o":13.34,"t":"2026-09-30T15:30:00Z","v":2743,"vw":13.311236},{"c":13.23,"h":13.2704,"l":13.23,"n":67,"o":13.27,"t":"2026-09-30T15:45:00Z","v":2400,"vw":13.261948},{"c":13.255,"h":13.255,"l":13.24,"n":24,"o":13.25,"t":"2026-09-30T16:00:00Z","v":855,"vw":13.249006},{"c":13.22,"h":13.24,"l":13.22,"n":38,"o":13.24,"t":"2026-09-30T16:15:00Z","v":1107,"vw":13.228474},{"c":13.25,"h":13.2648,"l":13.23,"n":45,"o":13.23,"t":"2026-09-30T16:30:00Z","v":2080,"vw":13.247916},{"c":13.27,"h":13.2899,"l":13.26,"n":48,"o":13.26,"t":"2026-09-30T16:45:00Z","v":1748,"vw":13.269761},{"c":13.2201,"h":13.31,"l":13.2201,"n":154,"o":13.265,"t":"2026-09-30T17:00:00Z","v":18219,"vw":13.266103},{"c":13.24,"h":13.245,"l":13.22,"n":111,"o":13.245,"t":"2026-09-30T17:15:00Z","v":3197,"vw":13.232391},{"c":13.225,"h":13.28,"l":13.225,"n":61,"o":13.245,"t":"2026-09-30T17:30:00Z","v":2569,"vw":13.246986},{"c":13.24,"h":13.24,"l":13.19,"n":133,"o":13.225,"t":"2026-09-30T17:45:00Z","v":6594,"vw":13.218445},{"c":13.26,"h":13.26,"l":13.25,"n":38,"o":13.25,"t":"2026-09-30T18:00:00Z","v":1251,"vw":13.252222},{"c":13.29,"h":13.29,"l":13.26,"n":132,"o":13.26,"t":"2026-09-30T18:15:00Z","v":6539,"vw":13.272551},{"c":13.285,"h":13.305,"l":13.285,"n":57,"o":13.3,"t":"2026-09-30T18:30:00Z","v":3734,"vw":13.287097},{"c":13.355,"h":13.36,"l":13.285,"n":70,"o":13.285,"t":"2026-09-30T18:45:00Z","v":2947,"vw":13.322096},{"c":13.34,"h":13.36,"l":13.33,"n":96,"o":13.355,"t":"2026-09-30T19:00:00Z","v":3906,"vw":13.345012},{"c":13.35,"h":13.39,"l":13.34,"n":240,"o":13.34,"t":"2026-09-30T19:15:00Z","v":15654,"vw":13.370391},{"c":13.39,"h":13.41,"l":13.35,"n":170,"o":13.36,"t":"2026-09-30T19:30:00Z","v":6833,"vw":13.385356},{"c":13.38,"h":13.41,"l":13.36,"n":978,"o":13.39,"t":"2026-09-30T19:45:00Z","v":41525,"vw":13.381894},{"c":13.38,"h":13.38,"l":13.38,"n":17,"o":13.38,"t":"2026-09-30T20:00:00Z","v":115614,"vw":13.38},{"c":13.21,"h":13.35,"l":13.21,"n":137,"o":13.21,"t":"2026-10-01T13:30:00Z","v":11604,"vw":13.26578},{"c":13.25,"h":13.25,"l":13.21,"n":33,"o":13.245,"t":"2026-10-01T13:45:00Z","v":1311,"vw":13.225226},{"c":13.18,"h":13.25,"l":13.18,"n":104,"o":13.22,"t":"2026-10-01T14:00:00Z","v":2412,"vw":13.218526},{"c":13.28,"h":13.28,"l":13.24,"n":68,"o":13.27,"t":"2026-10-01T14:15:00Z","v":1960,"vw":13.269429},{"c":13.23,"h":13.245,"l":13.2,"n":112,"o":13.245,"t":"2026-10-01T14:30:00Z","v":3060,"vw":13.223476},{"c":13.24,"h":13.26,"l":13.21,"n":68,"o":13.24,"t":"2026-10-01T14:45:00Z","v":1926,"vw":13.237653},{"c":13.235,"h":13.245,"l":13.22,"n":45,"o":13.245,"t":"2026-10-01T15:00:00Z","v":2075,"vw":13.235887},{"c":13.23,"h":13.26,"l":13.23,"n":44,"o":13.25,"t":"2026-10-01T15:15:00Z","v":2322,"vw":13.23681},{"c":13.25,"h":13.26,"l":13.21,"n":57,"o":13.21,"t":"2026-10-01T15:30:00Z","v":1319,"vw":13.230707},{"c":13.28,"h":13.28,"l":13.27,"n":16,"o":13.27,"t":"2026-10-01T15:45:00Z","v":509,"vw":13.2725},{"c":13.27,"h":13.28,"l":13.27,"n":13,"o":13.28,"t":"2026-10-01T16:00:00Z","v":290,"vw":13.275},{"c":13.33,"h":13.33,"l":13.27,"n":50,"o":13.27,"t":"2026-10-01T16:15:00Z","v":1050,"vw":13.294871},{"c":13.4,"h":13.4,"l":13.335,"n":154,"o":13.335,"t":"2026-10-01T16:30:00Z","v":7538,"vw":13.36428},{"c":13.34,"h":13.4,"l":13.34,"n":91,"o":13.4,"t":"2026-10-01T16:45:00Z","v":2926,"vw":13.372647},{"c":13.39,"h":13.4,"l":13.39,"n":44,"o":13.3999,"t":"2026-10-01T17:00:00Z","v":1207,"vw":13.396753},{"c":13.4201,"h":13.44,"l":13.41,"n":52,"o":13.41,"t":"2026-10-01T17:15:00Z","v":5191,"vw":13.427655},{"c":13.46,"h":13.49,"l":13.45,"n":135,"o":13.48,"t":"2026-10-01T17:30:00Z","v":4290,"vw":13.469223},{"c":13.415,"h":13.48,"l":13.415,"n":65,"o":13.47,"t":"2026-10-01T17:45:00Z","v":3182,"vw":13.455613},{"c":13.4047,"h":13.43,"l":13.39,"n":91,"o":13.41,"t":"2026-10-01T18:00:00Z","v":3732,"vw":13.41046},{"c":13.46,"h":13.48,"l":13.42,"n":69,"o":13.42,"t":"2026-10-01T18:15:00Z","v":2917,"vw":13.452332},{"c":13.45,"h":13.48,"l":13.45,"n":65,"o":13.46,"t":"2026-10-01T18:30:00Z","v":1802,"vw":13.471666},{"c":13.435,"h":13.4532,"l":13.415,"n":90,"o":13.4532,"t":"2026-10-01T18:45:00Z","v":6130,"vw":13.430283},{"c":13.43,"h":13.435,"l":13.42,"n":91,"o":13.42,"t":"2026-10-01T19:00:00Z","v":6803,"vw":13.421544},{"c":13.46,"h":13.465,"l":13.43,"n":148,"o":13.445,"t":"2026-10-01T19:15:00Z","v":7185,"vw":13.455085},{"c":13.52,"h":13.52,"l":13.45,"n":334,"o":13.45,"t":"2026-10-01T19:30:00Z","v":26562,"vw":13.478106},{"c":13.56,"h":13.63,"l":13.52,"n":1192,"o":13.52,"t":"2026-10-01T19:45:00Z","v":65518,"vw":13.574587},{"c":13.56,"h":13.56,"l":13.56,"n":21,"o":13.56,"t":"2026-10-01T20:00:00Z","v":59706,"vw":13.56},{"c":13.72,"h":13.78,"l":13.22,"n":208,"o":13.74,"t":"2026-10-02T13:30:00Z","v":12076,"vw":13.68347},{"c":13.61,"h":13.715,"l":13.61,"n":45,"o":13.715,"t":"2026-10-02T13:45:00Z","v":2339,"vw":13.6847},{"c":13.5892,"h":13.62,"l":13.535,"n":235,"o":13.58,"t":"2026-10-02T14:00:00Z","v":10042,"vw":13.571305},{"c":13.57,"h":13.57,"l":13.54,"n":87,"o":13.54,"t":"2026-10-02T14:15:00Z","v":2213,"vw":13.554613},{"c":13.56,"h":13.575,"l":13.56,"n":70,"o":13.5628,"t":"2026-10-02T14:30:00Z","v":1784,"vw":13.562177},{"c":13.66,"h":13.66,"l":13.61,"n":85,"o":13.61,"t":"2026-10-02T14:45:00Z","v":2893,"vw":13.61967},{"c":13.65,"h":13.655,"l":13.61,"n":149,"o":13.655,"t":"2026-10-02T15:00:00Z","v":5120,"vw":13.626954},{"c":13.69,"h":13.7,"l":13.67,"n":101,"o":13.67,"t":"2026-10-02T15:15:00Z","v":1813,"vw":13.680172},{"c":13.68,"h":13.7,"l":13.68,"n":32,"o":13.7,"t":"2026-10-02T15:30:00Z","v":935,"vw":13.693158},{"c":13.655,"h":13.71,"l":13.655,"n":70,"o":13.71,"t":"2026-10-02T15:45:00Z","v":2498,"vw":13.686782},{"c":13.635,"h":13.635,"l":13.61,"n":48,"o":13.62,"t":"2026-10-02T16:00:00Z","v":1513,"vw":13.623956},{"c":13.61,"h":13.65,"l":13.61,"n":69,"o":13.63,"t":"2026-10-02T16:15:00Z","v":2790,"vw":13.631191},{"c":13.64,"h":13.6588,"l":13.6,"n":69,"o":13.63,"t":"2026-10-02T16:30:00Z","v":4252,"vw":13.632441},{"c":13.67,"h":13.67,"l":13.645,"n":105,"o":13.645,"t":"2026-10-02T16:45:00Z","v":2796,"vw":13.654303},{"c":13.68,"h":13.69,"l":13.68,"n":54,"o":13.69,"t":"2026-10-02T17:00:00Z","v":1275,"vw":13.682561},{"c":13.665,"h":13.69,"l":13.665,"n":125,"o":13.69,"t":"2026-10-02T17:15:00Z","v":4421,"vw":13.679404},{"c":13.67,"h":13.69,"l":13.67,"n":122,"o":13.68,"t":"2026-10-02T17:30:00Z","v":2979,"vw":13.681588},{"c":13.69,"h":13.71,"l":13.68,"n":100,"o":13.7,"t":"2026-10-02T17:45:00Z","v":3930,"vw":13.696},{"c":13.69,"h":13.71,"l":13.69,"n":114,"o":13.7,"t":"2026-10-02T18:00:00Z","v":3889,"vw":13.69718},{"c":13.7,"h":13.715,"l":13.69,"n":146,"o":13.7,"t":"2026-10-02T18:15:00Z","v":4131,"vw":13.703033},{"c":13.705,"h":13.7099,"l":13.69,"n":67,"o":13.7099,"t":"2026-10-02T18:30:00Z","v":2100,"vw":13.701899},{"c":13.69,"h":13.72,"l":13.69,"n":134,"o":13.705,"t":"2026-10-02T18:45:00Z","v":5149,"vw":13.702108},{"c":13.69,"h":13.73,"l":13.69,"n":167,"o":13.69,"t":"2026-10-02T19:00:00Z","v":8667,"vw":13.707195},{"c":13.7,"h":13.72,"l":13.69,"n":145,"o":13.7,"t":"2026-10-02T19:15:00Z","v":5228,"vw":13.702696},{"c":13.73,"h":13.74,"l":13.7,"n":213,"o":13.7,"t":"2026-10-02T19:30:00Z","v":10672,"vw":13.71837},{"c":13.7,"h":13.76,"l":13.66,"n":1006,"o":13.73,"t":"2026-10-02T19:45:00Z","v":55614,"vw":13.69765},{"c":13.68,"h":13.68,"l":13.68,"n":19,"o":13.68,"t":"2026-10-02T20:00:00Z","v":80525,"vw":13.68},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-05T11:00:00Z","v":366,"vw":13.68},{"c":13.48,"h":13.78,"l":13.48,"n":69,"o":13.67,"t":"2026-10-05T13:30:00Z","v":5921,"vw":13.665582},{"c":13.57,"h":13.57,"l":13.48,"n":68,"o":13.48,"t":"2026-10-05T13:45:00Z","v":2463,"vw":13.505689},{"c":13.6,"h":13.63,"l":13.58,"n":91,"o":13.58,"t":"2026-10-05T14:00:00Z","v":6312,"vw":13.593277},{"c":13.64,"h":13.64,"l":13.59,"n":41,"o":13.63,"t":"2026-10-05T14:15:00Z","v":1986,"vw":13.626765},{"c":13.61,"h":13.66,"l":13.59,"n":164,"o":13.65,"t":"2026-10-05T14:30:00Z","v":16642,"vw":13.631777},{"c":13.64,"h":13.64,"l":13.6,"n":86,"o":13.61,"t":"2026-10-05T14:45:00Z","v":3428,"vw":13.620628},{"c":13.63,"h":13.64,"l":13.63,"n":93,"o":13.6397,"t":"2026-10-05T15:00:00Z","v":3237,"vw":13.637946},{"c":13.68,"h":13.68,"l":13.65,"n":19,"o":13.65,"t":"2026-10-05T15:15:00Z","v":736,"vw":13.6625},{"c":13.67,"h":13.7,"l":13.67,"n":138,"o":13.7,"t":"2026-10-05T15:30:00Z","v":6379,"vw":13.690437},{"c":13.67,"h":13.6841,"l":13.67,"n":30,"o":13.67,"t":"2026-10-05T15:45:00Z","v":538,"vw":13.677527},{"c":13.75,"h":13.75,"l":13.68,"n":65,"o":13.68,"t":"2026-10-05T16:00:00Z","v":1781,"vw":13.7075},{"c":13.73,"h":13.75,"l":13.73,"n":63,"o":13.75,"t":"2026-10-05T16:15:00Z","v":2314,"vw":13.734008},{"c":13.745,"h":13.75,"l":13.73,"n":50,"o":13.73,"t":"2026-10-05T16:30:00Z","v":1850,"vw":13.742692},{"c":13.73,"h":13.745,"l":13.73,"n":111,"o":13.745,"t":"2026-10-05T16:45:00Z","v":4053,"vw":13.731327},{"c":13.74,"h":13.74,"l":13.715,"n":107,"o":13.73,"t":"2026-10-05T17:00:00Z","v":3803,"vw":13.728985},{"c":13.75,"h":13.77,"l":13.75,"n":166,"o":13.75,"t":"2026-10-05T17:15:00Z","v":4931,"vw":13.758058},{"c":13.73,"h":13.75,"l":13.72,"n":70,"o":13.75,"t":"2026-10-05T17:30:00Z","v":2104,"vw":13.733},{"c":13.76,"h":13.77,"l":13.75,"n":59,"o":13.75,"t":"2026-10-05T17:45:00Z","v":2449,"vw":13.7605},{"c":13.805,"h":13.84,"l":13.77,"n":257,"o":13.77,"t":"2026-10-05T18:00:00Z","v":17530,"vw":13.803588},{"c":13.81,"h":13.82,"l":13.8,"n":164,"o":13.81,"t":"2026-10-05T18:15:00Z","v":5695,"vw":13.808654},{"c":13.83,"h":13.83,"l":13.81,"n":103,"o":13.81,"t":"2026-10-05T18:30:00Z","v":3742,"vw":13.817934},{"c":13.825,"h":13.84,"l":13.81,"n":175,"o":13.82,"t":"2026-10-05T18:45:00Z","v":6972,"vw":13.821793},{"c":13.83,"h":13.84,"l":13.815,"n":244,"o":13.83,"t":"2026-10-05T19:00:00Z","v":9467,"vw":13.824901},{"c":13.8,"h":13.83,"l":13.8,"n":219,"o":13.83,"t":"2026-10-05T19:15:00Z","v":6925,"vw":13.809372},{"c":13.77,"h":13.79,"l":13.76,"n":252,"o":13.79,"t":"2026-10-05T19:30:00Z","v":10132,"vw":13.772773},{"c":13.75,"h":13.79,"l":13.68,"n":1025,"o":13.78,"t":"2026-10-05T19:45:00Z","v":37839,"vw":13.724391},{"c":13.72,"h":13.72,"l":13.72,"n":14,"o":13.72,"t":"2026-10-05T20:00:00Z","v":60321,"vw":13.72},{"c":13.71,"h":13.82,"l":13.71,"n":32,"o":13.82,"t":"2026-10-06T13:30:00Z","v":2252,"vw":13.779189},{"c":13.71,"h":13.72,"l":13.67,"n":12,"o":13.72,"t":"2026-10-06T13:45:00Z","v":672,"vw":13.69947},{"c":13.81,"h":13.87,"l":13.73,"n":87,"o":13.73,"t":"2026-10-06T14:00:00Z","v":4921,"vw":13.775548},{"c":13.9,"h":13.9,"l":13.81,"n":117,"o":13.81,"t":"2026-10-06T14:15:00Z","v":5078,"vw":13.861233},{"c":13.94,"h":14.038,"l":13.93,"n":190,"o":13.93,"t":"2026-10-06T14:30:00Z","v":13468,"vw":13.994598},{"c":13.975,"h":14,"l":13.96,"n":63,"o":13.96,"t":"2026-10-06T14:45:00Z","v":2174,"vw":13.973604},{"c":14.041,"h":14.045,"l":13.99,"n":71,"o":13.99,"t":"2026-10-06T15:00:00Z","v":2726,"vw":14.024808},{"c":14.0313,"h":14.04,"l":14.02,"n":60,"o":14.03,"t":"2026-10-06T15:15:00Z","v":1320,"vw":14.03017},{"c":14.05,"h":14.05,"l":14.01,"n":120,"o":14.03,"t":"2026-10-06T15:30:00Z","v":3572,"vw":14.03},{"c":14,"h":14.04,"l":14,"n":50,"o":14.035,"t":"2026-10-06T15:45:00Z","v":2671,"vw":14.021104},{"c":13.945,"h":13.975,"l":13.945,"n":54,"o":13.975,"t":"2026-10-06T16:00:00Z","v":1371,"vw":13.956096},{"c":13.95,"h":13.95,"l":13.93,"n":69,"o":13.935,"t":"2026-10-06T16:15:00Z","v":3622,"vw":13.936756},{"c":13.95,"h":13.95,"l":13.9338,"n":64,"o":13.94,"t":"2026-10-06T16:30:00Z","v":3047,"vw":13.942006},{"c":13.885,"h":13.95,"l":13.885,"n":153,"o":13.95,"t":"2026-10-06T16:45:00Z","v":6690,"vw":13.904245},{"c":13.91,"h":13.92,"l":13.875,"n":71,"o":13.875,"t":"2026-10-06T17:00:00Z","v":2770,"vw":13.897619},{"c":13.9199,"h":13.93,"l":13.9199,"n":31,"o":13.93,"t":"2026-10-06T17:15:00Z","v":1544,"vw":13.920647},{"c":13.88,"h":13.91,"l":13.86,"n":138,"o":13.88,"t":"2026-10-06T17:30:00Z","v":6025,"vw":13.872927},{"c":13.82,"h":13.88,"l":13.82,"n":75,"o":13.88,"t":"2026-10-06T17:45:00Z","v":10667,"vw":13.85867},{"c":13.815,"h":13.82,"l":13.7901,"n":96,"o":13.81,"t":"2026-10-06T18:00:00Z","v":6277,"vw":13.810493},{"c":13.81,"h":13.815,"l":13.8,"n":62,"o":13.815,"t":"2026-10-06T18:15:00Z","v":3857,"vw":13.811215},{"c":13.785,"h":13.8,"l":13.785,"n":59,"o":13.8,"t":"2026-10-06T18:30:00Z","v":1613,"vw":13.789978},{"c":13.78,"h":13.815,"l":13.78,"n":116,"o":13.795,"t":"2026-10-06T18:45:00Z","v":4501,"vw":13.8037},{"c":13.76,"h":13.78,"l":13.76,"n":50,"o":13.78,"t":"2026-10-06T19:00:00Z","v":3028,"vw":13.777558},{"c":13.72,"h":13.77,"l":13.72,"n":168,"o":13.77,"t":"2026-10-06T19:15:00Z","v":9067,"vw":13.740992},{"c":13.625,"h":13.71,"l":13.625,"n":253,"o":13.71,"t":"2026-10-06T19:30:00Z","v":11830,"vw":13.663808},{"c":13.73,"h":13.73,"l":13.61,"n":685,"o":13.61,"t":"2026-10-06T19:45:00Z","v":23087,"vw":13.692202},{"c":13.71,"h":13.71,"l":13.71,"n":21,"o":13.71,"t":"2026-10-06T20:00:00Z","v":34767,"vw":13.71},{"c":13.78,"h":13.78,"l":13.57,"n":40,"o":13.58,"t":"2026-10-07T13:30:00Z","v":4784,"vw":13.638767},{"c":13.775,"h":13.775,"l":13.775,"n":4,"o":13.775,"t":"2026-10-07T13:45:00Z","v":260,"vw":13.775},{"c":13.68,"h":13.77,"l":13.58,"n":112,"o":13.77,"t":"2026-10-07T14:00:00Z","v":16057,"vw":13.623304},{"c":13.65,"h":13.73,"l":13.65,"n":68,"o":13.6863,"t":"2026-10-07T14:15:00Z","v":5947,"vw":13.683803},{"c":13.635,"h":13.6773,"l":13.635,"n":22,"o":13.6773,"t":"2026-10-07T14:30:00Z","v":2768,"vw":13.66883},{"c":13.58,"h":13.63,"l":13.58,"n":31,"o":13.61,"t":"2026-10-07T14:45:00Z","v":1226,"vw":13.594121},{"c":13.525,"h":13.57,"l":13.52,"n":69,"o":13.56,"t":"2026-10-07T15:00:00Z","v":3699,"vw":13.540256},{"c":13.47,"h":13.51,"l":13.47,"n":28,"o":13.51,"t":"2026-10-07T15:15:00Z","v":1013,"vw":13.475714},{"c":13.4864,"h":13.5,"l":13.475,"n":45,"o":13.48,"t":"2026-10-07T15:30:00Z","v":1525,"vw":13.485712},{"c":13.55,"h":13.55,"l":13.49,"n":59,"o":13.49,"t":"2026-10-07T15:45:00Z","v":2026,"vw":13.519679},{"c":13.57,"h":13.58,"l":13.56,"n":32,"o":13.56,"t":"2026-10-07T16:00:00Z","v":1069,"vw":13.568571},{"c":13.61,"h":13.61,"l":13.58,"n":27,"o":13.58,"t":"2026-10-07T16:15:00Z","v":1337,"vw":13.59625},{"c":13.615,"h":13.64,"l":13.6,"n":67,"o":13.61,"t":"2026-10-07T16:30:00Z","v":3032,"vw":13.613735},{"c":13.63,"h":13.65,"l":13.63,"n":34,"o":13.64,"t":"2026-10-07T16:45:00Z","v":1341,"vw":13.636},{"c":13.71,"h":13.71,"l":13.68,"n":57,"o":13.68,"t":"2026-10-07T17:00:00Z","v":2663,"vw":13.702479},{"c":13.69,"h":13.72,"l":13.69,"n":81,"o":13.72,"t":"2026-10-07T17:15:00Z","v":3811,"vw":13.697837},{"c":13.67,"h":13.68,"l":13.66,"n":56,"o":13.68,"t":"2026-10-07T17:30:00Z","v":1780,"vw":13.67},{"c":13.63,"h":13.65,"l":13.63,"n":46,"o":13.65,"t":"2026-10-07T17:45:00Z","v":2268,"vw":13.632721},{"c":13.62,"h":13.63,"l":13.6,"n":114,"o":13.6208,"t":"2026-10-07T18:00:00Z","v":5883,"vw":13.622},{"c":13.62,"h":13.64,"l":13.62,"n":80,"o":13.63,"t":"2026-10-07T18:15:00Z","v":2536,"vw":13.634518},{"c":13.6,"h":13.655,"l":13.6,"n":175,"o":13.64,"t":"2026-10-07T18:30:00Z","v":7409,"vw":13.638815},{"c":13.65,"h":13.74,"l":13.59,"n":251,"o":13.595,"t":"2026-10-07T18:45:00Z","v":19731,"vw":13.685806},{"c":13.67,"h":13.67,"l":13.65,"n":86,"o":13.66,"t":"2026-10-07T19:00:00Z","v":3233,"vw":13.657631},{"c":13.67,"h":13.68,"l":13.63,"n":124,"o":13.64,"t":"2026-10-07T19:15:00Z","v":6034,"vw":13.656784},{"c":13.57,"h":13.665,"l":13.54,"n":281,"o":13.665,"t":"2026-10-07T19:30:00Z","v":10433,"vw":13.60049},{"c":13.47,"h":13.55,"l":13.47,"n":758,"o":13.55,"t":"2026-10-07T19:45:00Z","v":38260,"vw":13.50274},{"c":13.48,"h":13.48,"l":13.48,"n":15,"o":13.48,"t":"2026-10-07T20:00:00Z","v":49259,"vw":13.48},{"c":13.445,"h":13.51,"l":13.31,"n":45,"o":13.51,"t":"2026-10-08T13:30:00Z","v":3680,"vw":13.442763},{"c":13.4606,"h":13.4606,"l":13.445,"n":9,"o":13.445,"t":"2026-10-08T13:45:00Z","v":322,"vw":13.4554},{"c":13.44,"h":13.44,"l":13.44,"n":11,"o":13.44,"t":"2026-10-08T14:00:00Z","v":633,"vw":13.44},{"c":13.51,"h":13.545,"l":13.495,"n":99,"o":13.53,"t":"2026-10-08T14:30:00Z","v":5485,"vw":13.525402},{"c":13.44,"h":13.5,"l":13.44,"n":22,"o":13.5,"t":"2026-10-08T14:45:00Z","v":828,"vw":13.469643},{"c":13.395,"h":13.41,"l":13.35,"n":43,"o":13.39,"t":"2026-10-08T15:15:00Z","v":1382,"vw":13.384197},{"c":13.375,"h":13.39,"l":13.375,"n":24,"o":13.39,"t":"2026-10-08T15:30:00Z","v":950,"vw":13.38625},{"c":13.405,"h":13.405,"l":13.38,"n":95,"o":13.39,"t":"2026-10-08T15:45:00Z","v":2766,"vw":13.392033},{"c":13.46,"h":13.46,"l":13.4,"n":58,"o":13.4,"t":"2026-10-08T16:00:00Z","v":1697,"vw":13.417637},{"c":13.5,"h":13.54,"l":13.46,"n":64,"o":13.46,"t":"2026-10-08T16:15:00Z","v":3307,"vw":13.527013},{"c":13.5,"h":13.52,"l":13.49,"n":68,"o":13.52,"t":"2026-10-08T16:30:00Z","v":2399,"vw":13.500327},{"c":13.58,"h":13.585,"l":13.505,"n":81,"o":13.505,"t":"2026-10-08T16:45:00Z","v":2773,"vw":13.552091},{"c":13.5697,"h":13.62,"l":13.565,"n":105,"o":13.575,"t":"2026-10-08T17:00:00Z","v":4972,"vw":13.580726},{"c":13.6101,"h":13.62,"l":13.575,"n":98,"o":13.58,"t":"2026-10-08T17:15:00Z","v":3866,"vw":13.605211},{"c":13.67,"h":13.67,"l":13.62,"n":122,"o":13.63,"t":"2026-10-08T17:30:00Z","v":5139,"vw":13.641006},{"c":13.67,"h":13.7,"l":13.66,"n":83,"o":13.69,"t":"2026-10-08T17:45:00Z","v":3954,"vw":13.676063},{"c":13.635,"h":13.66,"l":13.63,"n":72,"o":13.65,"t":"2026-10-08T18:00:00Z","v":3707,"vw":13.649286},{"c":13.62,"h":13.65,"l":13.62,"n":36,"o":13.65,"t":"2026-10-08T18:15:00Z","v":1434,"vw":13.637778},{"c":13.565,"h":13.63,"l":13.565,"n":78,"o":13.62,"t":"2026-10-08T18:30:00Z","v":4439,"vw":13.59958},{"c":13.58,"h":13.6,"l":13.57,"n":84,"o":13.57,"t":"2026-10-08T18:45:00Z","v":3804,"vw":13.585819},{"c":13.64,"h":13.655,"l":13.585,"n":102,"o":13.585,"t":"2026-10-08T19:00:00Z","v":3910,"vw":13.629524},{"c":13.63,"h":13.645,"l":13.63,"n":60,"o":13.632,"t":"2026-10-08T19:15:00Z","v":3058,"vw":13.639375},{"c":13.61,"h":13.63,"l":13.61,"n":181,"o":13.625,"t":"2026-10-08T19:30:00Z","v":5183,"vw":13.615797},{"c":13.66,"h":13.66,"l":13.61,"n":529,"o":13.62,"t":"2026-10-08T19:45:00Z","v":24025,"vw":13.636315},{"c":13.65,"h":13.65,"l":13.65,"n":14,"o":13.65,"t":"2026-10-08T20:00:00Z","v":122169,"vw":13.65},{"c":13.76,"h":13.76,"l":13.61,"n":6,"o":13.61,"t":"2026-10-09T13:30:00Z","v":778,"vw":13.630576},{"c":13.52,"h":13.59,"l":13.52,"n":18,"o":13.55,"t":"2026-10-09T13:45:00Z","v":4714,"vw":13.523182},{"c":13.61,"h":13.635,"l":13.575,"n":37,"o":13.575,"t":"2026-10-09T14:00:00Z","v":1194,"vw":13.599286},{"c":13.62,"h":13.63,"l":13.59,"n":80,"o":13.61,"t":"2026-10-09T14:15:00Z","v":2714,"vw":13.61033},{"c":13.565,"h":13.59,"l":13.565,"n":16,"o":13.59,"t":"2026-10-09T14:30:00Z","v":518,"vw":13.578333},{"c":13.53,"h":13.59,"l":13.515,"n":60,"o":13.57,"t":"2026-10-09T14:45:00Z","v":2632,"vw":13.534893},{"c":13.6,"h":13.6,"l":13.54,"n":63,"o":13.54,"t":"2026-10-09T15:00:00Z","v":2611,"vw":13.570279},{"c":13.59,"h":13.59,"l":13.59,"n":10,"o":13.59,"t":"2026-10-09T15:15:00Z","v":320,"vw":13.59},{"c":13.545,"h":13.59,"l":13.545,"n":62,"o":13.59,"t":"2026-10-09T15:30:00Z","v":1908,"vw":13.576058},{"c":13.52,"h":13.52,"l":13.52,"n":30,"o":13.52,"t":"2026-10-09T15:45:00Z","v":775,"vw":13.52},{"c":13.54,"h":13.54,"l":13.52,"n":43,"o":13.53,"t":"2026-10-09T16:00:00Z","v":2827,"vw":13.527604},{"c":13.56,"h":13.565,"l":13.53,"n":16,"o":13.53,"t":"2026-10-09T16:15:00Z","v":647,"vw":13.55125},{"c":13.6,"h":13.62,"l":13.5628,"n":57,"o":13.5628,"t":"2026-10-09T16:30:00Z","v":8001,"vw":13.597755},{"c":13.62,"h":13.62,"l":13.59,"n":50,"o":13.6,"t":"2026-10-09T16:45:00Z","v":2351,"vw":13.598769},{"c":13.58,"h":13.6,"l":13.58,"n":55,"o":13.59,"t":"2026-10-09T17:00:00Z","v":1828,"vw":13.59},{"c":13.59,"h":13.5911,"l":13.58,"n":79,"o":13.58,"t":"2026-10-09T17:15:00Z","v":2469,"vw":13.585418},{"c":13.6,"h":13.6,"l":13.59,"n":43,"o":13.6,"t":"2026-10-09T17:30:00Z","v":1505,"vw":13.59505},{"c":13.58,"h":13.62,"l":13.58,"n":150,"o":13.6,"t":"2026-10-09T17:45:00Z","v":10407,"vw":13.594888},{"c":13.56,"h":13.58,"l":13.56,"n":68,"o":13.58,"t":"2026-10-09T18:00:00Z","v":3514,"vw":13.569306},{"c":13.58,"h":13.58,"l":13.56,"n":62,"o":13.56,"t":"2026-10-09T18:15:00Z","v":2242,"vw":13.57},{"c":13.59,"h":13.61,"l":13.58,"n":115,"o":13.58,"t":"2026-10-09T18:30:00Z","v":13669,"vw":13.590433},{"c":13.578,"h":13.59,"l":13.56,"n":81,"o":13.59,"t":"2026-10-09T18:45:00Z","v":4400,"vw":13.573157},{"c":13.52,"h":13.57,"l":13.52,"n":129,"o":13.57,"t":"2026-10-09T19:00:00Z","v":5878,"vw":13.535735},{"c":13.56,"h":13.56,"l":13.5,"n":198,"o":13.52,"t":"2026-10-09T19:15:00Z","v":8253,"vw":13.530787},{"c":13.545,"h":13.61,"l":13.545,"n":285,"o":13.58,"t":"2026-10-09T19:30:00Z","v":12811,"vw":13.583259},{"c":13.59,"h":13.61,"l":13.539,"n":624,"o":13.545,"t":"2026-10-09T19:45:00Z","v":24356,"vw":13.58055},{"c":13.61,"h":13.61,"l":13.61,"n":13,"o":13.61,"t":"2026-10-09T20:00:00Z","v":50659,"vw":13.61},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-09T20:45:00Z","v":100,"vw":13.67},{"c":13.64,"h":13.67,"l":13.62,"n":37,"o":13.66,"t":"2026-10-12T13:30:00Z","v":2795,"vw":13.653226},{"c":13.57,"h":13.62,"l":13.56,"n":36,"o":13.62,"t":"2026-10-12T13:45:00Z","v":1746,"vw":13.595451},{"c":13.6475,"h":13.65,"l":13.578,"n":64,"o":13.578,"t":"2026-10-12T14:00:00Z","v":2625,"vw":13.623187},{"c":13.6417,"h":13.68,"l":13.6417,"n":68,"o":13.645,"t":"2026-10-12T14:15:00Z","v":2646,"vw":13.651679},{"c":13.67,"h":13.67,"l":13.66,"n":59,"o":13.67,"t":"2026-10-12T14:30:00Z","v":2242,"vw":13.668358},{"c":13.75,"h":13.75,"l":13.675,"n":69,"o":13.68,"t":"2026-10-12T14:45:00Z","v":4753,"vw":13.723904},{"c":13.735,"h":13.76,"l":13.72,"n":110,"o":13.72,"t":"2026-10-12T15:00:00Z","v":4244,"vw":13.740095},{"c":13.73,"h":13.755,"l":13.73,"n":53,"o":13.755,"t":"2026-10-12T15:15:00Z","v":1378,"vw":13.738054},{"c":13.75,"h":13.75,"l":13.72,"n":79,"o":13.72,"t":"2026-10-12T15:30:00Z","v":4978,"vw":13.725887},{"c":13.79,"h":13.79,"l":13.75,"n":55,"o":13.75,"t":"2026-10-12T15:45:00Z","v":1979,"vw":13.757717},{"c":13.7646,"h":13.785,"l":13.76,"n":77,"o":13.785,"t":"2026-10-12T16:00:00Z","v":2732,"vw":13.767473},{"c":13.79,"h":13.79,"l":13.77,"n":19,"o":13.77,"t":"2026-10-12T16:15:00Z","v":985,"vw":13.77875},{"c":13.77,"h":13.79,"l":13.765,"n":100,"o":13.77,"t":"2026-10-12T16:30:00Z","v":3832,"vw":13.778571},{"c":13.77,"h":13.7735,"l":13.77,"n":35,"o":13.77,"t":"2026-10-12T16:45:00Z","v":1395,"vw":13.770386},{"c":13.79,"h":13.79,"l":13.7668,"n":81,"o":13.7668,"t":"2026-10-12T17:00:00Z","v":3520,"vw":13.779788},{"c":13.77,"h":13.7801,"l":13.77,"n":65,"o":13.7801,"t":"2026-10-12T17:15:00Z","v":2555,"vw":13.77926},{"c":13.77,"h":13.78,"l":13.77,"n":86,"o":13.78,"t":"2026-10-12T17:30:00Z","v":2515,"vw":13.771461},{"c":13.79,"h":13.79,"l":13.77,"n":91,"o":13.77,"t":"2026-10-12T17:45:00Z","v":2907,"vw":13.781704},{"c":13.8,"h":13.8,"l":13.79,"n":70,"o":13.79,"t":"2026-10-12T18:00:00Z","v":3646,"vw":13.798324},{"c":13.78,"h":13.8,"l":13.78,"n":57,"o":13.8,"t":"2026-10-12T18:15:00Z","v":1684,"vw":13.788889},{"c":13.81,"h":13.8399,"l":13.8,"n":77,"o":13.8,"t":"2026-10-12T18:30:00Z","v":4499,"vw":13.810634},{"c":13.79,"h":13.82,"l":13.79,"n":122,"o":13.8,"t":"2026-10-12T18:45:00Z","v":4508,"vw":13.804157},{"c":13.78,"h":13.79,"l":13.78,"n":138,"o":13.79,"t":"2026-10-12T19:00:00Z","v":5685,"vw":13.78431},{"c":13.75,"h":13.77,"l":13.75,"n":129,"o":13.77,"t":"2026-10-12T19:15:00Z","v":3463,"vw":13.763855},{"c":13.73,"h":13.75,"l":13.73,"n":217,"o":13.75,"t":"2026-10-12T19:30:00Z","v":9277,"vw":13.734591},{"c":13.7,"h":13.75,"l":13.66,"n":837,"o":13.72,"t":"2026-10-12T19:45:00Z","v":42317,"vw":13.698636},{"c":13.69,"h":13.69,"l":13.69,"n":18,"o":13.69,"t":"2026-10-12T20:00:00Z","v":38373,"vw":13.69},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-13T12:30:00Z","v":200,"vw":13.99},{"c":13.9,"h":13.9,"l":13.7728,"n":94,"o":13.83,"t":"2026-10-13T13:30:00Z","v":13427,"vw":13.874273},{"c":13.73,"h":13.845,"l":13.71,"n":56,"o":13.845,"t":"2026-10-13T13:45:00Z","v":3639,"vw":13.80419},{"c":13.62,"h":13.71,"l":13.57,"n":125,"o":13.71,"t":"2026-10-13T14:00:00Z","v":5704,"vw":13.636152},{"c":13.675,"h":13.72,"l":13.615,"n":74,"o":13.615,"t":"2026-10-13T14:15:00Z","v":5870,"vw":13.702298},{"c":13.7,"h":13.7,"l":13.65,"n":37,"o":13.7,"t":"2026-10-13T14:30:00Z","v":3588,"vw":13.68367},{"c":13.87,"h":13.87,"l":13.74,"n":29,"o":13.74,"t":"2026-10-13T14:45:00Z","v":1436,"vw":13.782881},{"c":13.7532,"h":13.77,"l":13.74,"n":57,"o":13.76,"t":"2026-10-13T15:00:00Z","v":2668,"vw":13.751904},{"c":13.74,"h":13.795,"l":13.74,"n":109,"o":13.78,"t":"2026-10-13T15:15:00Z","v":5068,"vw":13.768128},{"c":13.77,"h":13.77,"l":13.75,"n":50,"o":13.75,"t":"2026-10-13T15:30:00Z","v":2432,"vw":13.758036},{"c":13.735,"h":13.78,"l":13.735,"n":29,"o":13.78,"t":"2026-10-13T15:45:00Z","v":1022,"vw":13.745},{"c":13.76,"h":13.76,"l":13.71,"n":92,"o":13.735,"t":"2026-10-13T16:00:00Z","v":4965,"vw":13.730561},{"c":13.75,"h":13.78,"l":13.75,"n":70,"o":13.76,"t":"2026-10-13T16:30:00Z","v":2984,"vw":13.762485},{"c":13.775,"h":13.775,"l":13.75,"n":113,"o":13.75,"t":"2026-10-13T16:45:00Z","v":5858,"vw":13.763425},{"c":13.785,"h":13.79,"l":13.77,"n":84,"o":13.775,"t":"2026-10-13T17:00:00Z","v":3004,"vw":13.780789},{"c":13.74,"h":13.78,"l":13.735,"n":183,"o":13.78,"t":"2026-10-13T17:15:00Z","v":6155,"vw":13.755026},{"c":13.75,"h":13.78,"l":13.73,"n":146,"o":13.73,"t":"2026-10-13T17:30:00Z","v":6343,"vw":13.757604},{"c":13.72,"h":13.74,"l":13.72,"n":53,"o":13.74,"t":"2026-10-13T17:45:00Z","v":2239,"vw":13.738572},{"c":13.685,"h":13.75,"l":13.67,"n":375,"o":13.735,"t":"2026-10-13T18:00:00Z","v":20021,"vw":13.71254},{"c":13.73,"h":13.73,"l":13.69,"n":216,"o":13.7,"t":"2026-10-13T18:15:00Z","v":5672,"vw":13.713889},{"c":13.73,"h":13.73,"l":13.71,"n":235,"o":13.73,"t":"2026-10-13T18:30:00Z","v":7619,"vw":13.723833},{"c":13.77,"h":13.77,"l":13.71,"n":343,"o":13.735,"t":"2026-10-13T18:45:00Z","v":22943,"vw":13.74027},{"c":13.835,"h":13.85,"l":13.75,"n":300,"o":13.78,"t":"2026-10-13T19:00:00Z","v":10491,"vw":13.789818},{"c":13.88,"h":13.88,"l":13.82,"n":227,"o":13.85,"t":"2026-10-13T19:15:00Z","v":7331,"vw":13.850259},{"c":13.92,"h":13.93,"l":13.89,"n":330,"o":13.91,"t":"2026-10-13T19:30:00Z","v":14148,"vw":13.903176},{"c":13.9,"h":14,"l":13.9,"n":980,"o":13.92,"t":"2026-10-13T19:45:00Z","v":53258,"vw":13.961167},{"c":13.92,"h":13.92,"l":13.92,"n":22,"o":13.92,"t":"2026-10-13T20:00:00Z","v":60567,"vw":13.92},{"c":13.79,"h":13.82,"l":13.78,"n":68,"o":13.78,"t":"2026-10-14T13:30:00Z","v":4684,"vw":13.788819},{"c":13.815,"h":13.84,"l":13.745,"n":153,"o":13.745,"t":"2026-10-14T13:45:00Z","v":6904,"vw":13.799936},{"c":13.8,"h":13.86,"l":13.8,"n":85,"o":13.84,"t":"2026-10-14T14:00:00Z","v":2190,"vw":13.819583},{"c":13.805,"h":13.825,"l":13.77,"n":173,"o":13.79,"t":"2026-10-14T14:15:00Z","v":6462,"vw":13.798169},{"c":13.81,"h":13.83,"l":13.81,"n":100,"o":13.83,"t":"2026-10-14T14:30:00Z","v":2890,"vw":13.823172},{"c":13.815,"h":13.815,"l":13.815,"n":32,"o":13.815,"t":"2026-10-14T14:45:00Z","v":626,"vw":13.815},{"c":13.82,"h":13.83,"l":13.81,"n":181,"o":13.82,"t":"2026-10-14T15:00:00Z","v":8696,"vw":13.818386},{"c":13.85,"h":13.86,"l":13.82,"n":141,"o":13.82,"t":"2026-10-14T15:15:00Z","v":4212,"vw":13.842089},{"c":13.83,"h":13.84,"l":13.81,"n":165,"o":13.84,"t":"2026-10-14T15:30:00Z","v":5487,"vw":13.822569},{"c":13.765,"h":13.81,"l":13.765,"n":150,"o":13.81,"t":"2026-10-14T15:45:00Z","v":7968,"vw":13.794314},{"c":13.755,"h":13.765,"l":13.73,"n":105,"o":13.765,"t":"2026-10-14T16:00:00Z","v":4277,"vw":13.745877},{"c":13.775,"h":13.795,"l":13.74,"n":152,"o":13.7661,"t":"2026-10-14T16:15:00Z","v":5741,"vw":13.760229},{"c":13.785,"h":13.815,"l":13.785,"n":96,"o":13.79,"t":"2026-10-14T16:30:00Z","v":3370,"vw":13.795215},{"c":13.775,"h":13.81,"l":13.77,"n":96,"o":13.79,"t":"2026-10-14T16:45:00Z","v":2907,"vw":13.788821},{"c":13.79,"h":13.8,"l":13.78,"n":93,"o":13.78,"t":"2026-10-14T17:00:00Z","v":3009,"vw":13.789847},{"c":13.775,"h":13.78,"l":13.74,"n":197,"o":13.78,"t":"2026-10-14T17:15:00Z","v":6927,"vw":13.767622},{"c":13.78,"h":13.79,"l":13.7597,"n":154,"o":13.775,"t":"2026-10-14T17:30:00Z","v":4668,"vw":13.77602},{"c":13.805,"h":13.805,"l":13.77,"n":104,"o":13.79,"t":"2026-10-14T17:45:00Z","v":2899,"vw":13.788497},{"c":13.78,"h":13.805,"l":13.77,"n":150,"o":13.805,"t":"2026-10-14T18:00:00Z","v":5105,"vw":13.780995},{"c":13.79,"h":13.795,"l":13.78,"n":119,"o":13.78,"t":"2026-10-14T18:15:00Z","v":4129,"vw":13.788783},{"c":13.75,"h":13.8,"l":13.75,"n":153,"o":13.8,"t":"2026-10-14T18:30:00Z","v":6708,"vw":13.765624},{"c":13.78,"h":13.79,"l":13.76,"n":112,"o":13.76,"t":"2026-10-14T18:45:00Z","v":4161,"vw":13.778206},{"c":13.79,"h":13.81,"l":13.78,"n":163,"o":13.78,"t":"2026-10-14T19:00:00Z","v":4966,"vw":13.797215},{"c":13.78,"h":13.8,"l":13.77,"n":167,"o":13.8,"t":"2026-10-14T19:15:00Z","v":5601,"vw":13.785357},{"c":13.825,"h":13.825,"l":13.765,"n":526,"o":13.77,"t":"2026-10-14T19:30:00Z","v":33400,"vw":13.795035},{"c":13.83,"h":13.86,"l":13.77,"n":911,"o":13.825,"t":"2026-10-14T19:45:00Z","v":44027,"vw":13.819226},{"c":13.83,"h":13.83,"l":13.83,"n":28,"o":13.83,"t":"2026-10-14T20:00:00Z","v":52613,"vw":13.83},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-14T21:00:00Z","v":100,"vw":13.69},{"c":13.95,"h":13.99,"l":13.9,"n":118,"o":13.9,"t":"2026-10-15T13:30:00Z","v":6487,"vw":13.917657},{"c":13.93,"h":13.94,"l":13.86,"n":103,"o":13.86,"t":"2026-10-15T13:45:00Z","v":4161,"vw":13.90545},{"c":14.045,"h":14.045,"l":13.9093,"n":396,"o":13.93,"t":"2026-10-15T14:00:00Z","v":24426,"vw":13.972267},{"c":14,"h":14.04,"l":13.957112,"n":122,"o":14.04,"t":"2026-10-15T14:15:00Z","v":4545,"vw":13.996945},{"c":14.07,"h":14.16,"l":14.017011,"n":286,"o":14.02,"t":"2026-10-15T14:30:00Z","v":32014,"vw":14.120039},{"c":14.1,"h":14.1,"l":14.04,"n":116,"o":14.08,"t":"2026-10-15T14:45:00Z","v":5756,"vw":14.087838},{"c":14.2,"h":14.2,"l":14.1,"n":88,"o":14.1,"t":"2026-10-15T15:00:00Z","v":3714,"vw":14.147579},{"c":14.12,"h":14.16,"l":14.1,"n":79,"o":14.16,"t":"2026-10-15T15:15:00Z","v":2901,"vw":14.124781},{"c":14.0925,"h":14.15,"l":14.07,"n":69,"o":14.15,"t":"2026-10-15T15:30:00Z","v":3641,"vw":14.089771},{"c":14.1,"h":14.115,"l":14.09,"n":79,"o":14.11,"t":"2026-10-15T15:45:00Z","v":2099,"vw":14.10099},{"c":14.03,"h":14.1,"l":14.015,"n":129,"o":14.1,"t":"2026-10-15T16:00:00Z","v":7161,"vw":14.077899},{"c":14.04,"h":14.045,"l":14.025,"n":48,"o":14.03,"t":"2026-10-15T16:15:00Z","v":1796,"vw":14.035093},{"c":14.085,"h":14.085,"l":14.03,"n":115,"o":14.03,"t":"2026-10-15T16:30:00Z","v":4007,"vw":14.063144},{"c":14.08,"h":14.09,"l":14.08,"n":31,"o":14.09,"t":"2026-10-15T16:45:00Z","v":919,"vw":14.08631},{"c":14.07,"h":14.1,"l":14.06,"n":65,"o":14.09,"t":"2026-10-15T17:00:00Z","v":2326,"vw":14.082},{"c":14.1,"h":14.1,"l":14.08,"n":111,"o":14.088,"t":"2026-10-15T17:15:00Z","v":3710,"vw":14.087269},{"c":14.13,"h":14.13,"l":14.13,"n":7,"o":14.13,"t":"2026-10-15T17:30:00Z","v":367,"vw":14.13},{"c":14.15,"h":14.15,"l":14.13,"n":36,"o":14.13,"t":"2026-10-15T17:45:00Z","v":1504,"vw":14.143636},{"c":14.155,"h":14.19,"l":14.13,"n":163,"o":14.15,"t":"2026-10-15T18:00:00Z","v":9216,"vw":14.158663},{"c":14.115,"h":14.17,"l":14.115,"n":102,"o":14.17,"t":"2026-10-15T18:15:00Z","v":4307,"vw":14.146931},{"c":14.16,"h":14.18,"l":14.115,"n":96,"o":14.115,"t":"2026-10-15T18:30:00Z","v":4007,"vw":14.144242},{"c":14.12,"h":14.14,"l":14.105,"n":58,"o":14.14,"t":"2026-10-15T18:45:00Z","v":2506,"vw":14.120625},{"c":14.11,"h":14.11,"l":14.09,"n":99,"o":14.1,"t":"2026-10-15T19:00:00Z","v":4476,"vw":14.099681},{"c":14.12,"h":14.12,"l":14.1,"n":99,"o":14.11,"t":"2026-10-15T19:15:00Z","v":4573,"vw":14.111546},{"c":14.11,"h":14.14,"l":14.1,"n":307,"o":14.11,"t":"2026-10-15T19:30:00Z","v":13140,"vw":14.122275},{"c":14.15,"h":14.15,"l":14.085,"n":806,"o":14.12,"t":"2026-10-15T19:45:00Z","v":39945,"vw":14.12363},{"c":14.14,"h":14.14,"l":14.14,"n":15,"o":14.14,"t":"2026-10-15T20:00:00Z","v":58796,"vw":14.14},{"c":14.36,"h":14.435,"l":14.23,"n":170,"o":14.23,"t":"2026-10-16T13:30:00Z","v":14604,"vw":14.260422},{"c":14.57,"h":14.5999,"l":14.345,"n":172,"o":14.345,"t":"2026-10-16T13:45:00Z","v":9025,"vw":14.503365},{"c":14.65,"h":14.7,"l":14.605,"n":263,"o":14.6072,"t":"2026-10-16T14:00:00Z","v":29228,"vw":14.640504},{"c":14.7,"h":14.735,"l":14.67,"n":183,"o":14.67,"t":"2026-10-16T14:15:00Z","v":5379,"vw":14.716586},{"c":14.625,"h":14.7,"l":14.625,"n":94,"o":14.7,"t":"2026-10-16T14:30:00Z","v":1888,"vw":14.656022},{"c":14.68,"h":14.7,"l":14.65,"n":81,"o":14.65,"t":"2026-10-16T14:45:00Z","v":3123,"vw":14.689583},{"c":14.7,"h":14.725,"l":14.69,"n":124,"o":14.69,"t":"2026-10-16T15:00:00Z","v":4282,"vw":14.702613},{"c":14.72,"h":14.72,"l":14.6668,"n":110,"o":14.695,"t":"2026-10-16T15:15:00Z","v":5355,"vw":14.690072},{"c":14.61,"h":14.68,"l":14.61,"n":119,"o":14.66,"t":"2026-10-16T15:30:00Z","v":3766,"vw":14.663627},{"c":14.45,"h":14.6,"l":14.45,"n":156,"o":14.6,"t":"2026-10-16T15:45:00Z","v":8241,"vw":14.512825},{"c":14.36,"h":14.45,"l":14.36,"n":161,"o":14.425,"t":"2026-10-16T16:00:00Z","v":8238,"vw":14.403058},{"c":14.3,"h":14.35,"l":14.3,"n":65,"o":14.35,"t":"2026-10-16T16:15:00Z","v":2451,"vw":14.32541},{"c":14.25,"h":14.28,"l":14.23,"n":154,"o":14.28,"t":"2026-10-16T16:30:00Z","v":6313,"vw":14.244219},{"c":14.23,"h":14.25,"l":14.22,"n":99,"o":14.25,"t":"2026-10-16T16:45:00Z","v":1959,"vw":14.232144},{"c":14.215,"h":14.23,"l":14.16,"n":159,"o":14.23,"t":"2026-10-16T17:00:00Z","v":7587,"vw":14.19897},{"c":14.155,"h":14.215,"l":14.13,"n":152,"o":14.215,"t":"2026-10-16T17:15:00Z","v":5011,"vw":14.163035},{"c":14.1897,"h":14.1897,"l":14.13,"n":169,"o":14.145,"t":"2026-10-16T17:30:00Z","v":7517,"vw":14.161519},{"c":14.15,"h":14.2062,"l":14.15,"n":194,"o":14.175,"t":"2026-10-16T17:45:00Z","v":7786,"vw":14.170174},{"c":14.15,"h":14.1899,"l":14.135,"n":125,"o":14.17,"t":"2026-10-16T18:00:00Z","v":6468,"vw":14.165165},{"c":14.15,"h":14.17,"l":14.15,"n":126,"o":14.16,"t":"2026-10-16T18:15:00Z","v":3545,"vw":14.159412},{"c":14.07,"h":14.185,"l":14.065,"n":219,"o":14.16,"t":"2026-10-16T18:30:00Z","v":10058,"vw":14.132588},{"c":14.09,"h":14.11,"l":14.08,"n":232,"o":14.08,"t":"2026-10-16T18:45:00Z","v":7571,"vw":14.093541},{"c":14.11,"h":14.115,"l":14.08,"n":129,"o":14.115,"t":"2026-10-16T19:00:00Z","v":5139,"vw":14.103304},{"c":14.105,"h":14.13,"l":14.1,"n":163,"o":14.12,"t":"2026-10-16T19:15:00Z","v":6625,"vw":14.114587},{"c":14.135,"h":14.16,"l":14.1,"n":391,"o":14.11,"t":"2026-10-16T19:30:00Z","v":16873,"vw":14.13147},{"c":14.03,"h":14.135,"l":14.03,"n":1039,"o":14.135,"t":"2026-10-16T19:45:00Z","v":44991,"vw":14.082237},{"c":14.05,"h":14.05,"l":14.05,"n":16,"o":14.05,"t":"2026-10-16T20:00:00Z","v":69496,"vw":14.05},{"c":14.144,"h":14.144,"l":13.8,"n":53,"o":13.8,"t":"2026-10-19T13:30:00Z","v":3314,"vw":14.057293},{"c":14.155,"h":14.155,"l":14.01,"n":311,"o":14.12,"t":"2026-10-19T13:45:00Z","v":40613,"vw":14.030424},{"c":14.11,"h":14.165,"l":14.084,"n":210,"o":14.149,"t":"2026-10-19T14:00:00Z","v":6290,"vw":14.118977},{"c":14.145,"h":14.145,"l":14.13,"n":9,"o":14.13,"t":"2026-10-19T14:15:00Z","v":437,"vw":14.14},{"c":14.1,"h":14.18,"l":14.1,"n":131,"o":14.16,"t":"2026-10-19T14:30:00Z","v":7221,"vw":14.142746},{"c":14.12,"h":14.12,"l":14.08,"n":78,"o":14.08,"t":"2026-10-19T14:45:00Z","v":2038,"vw":14.102136},{"c":14.23,"h":14.23,"l":14.13,"n":125,"o":14.13,"t":"2026-10-19T15:00:00Z","v":3291,"vw":14.186952},{"c":14.22,"h":14.25,"l":14.21,"n":170,"o":14.225,"t":"2026-10-19T15:15:00Z","v":5493,"vw":14.226955},{"c":14.265,"h":14.265,"l":14.25,"n":15,"o":14.25,"t":"2026-10-19T15:30:00Z","v":600,"vw":14.255},{"c":14.315,"h":14.32,"l":14.265,"n":201,"o":14.265,"t":"2026-10-19T15:45:00Z","v":16332,"vw":14.302261},{"c":14.335,"h":14.345,"l":14.29,"n":342,"o":14.315,"t":"2026-10-19T16:00:00Z","v":27940,"vw":14.315672},{"c":14.38,"h":14.4,"l":14.35,"n":84,"o":14.35,"t":"2026-10-19T16:15:00Z","v":5533,"vw":14.378851},{"c":14.3429,"h":14.38,"l":14.29,"n":256,"o":14.38,"t":"2026-10-19T16:30:00Z","v":15131,"vw":14.337738},{"c":14.29,"h":14.37,"l":14.28,"n":163,"o":14.37,"t":"2026-10-19T16:45:00Z","v":9100,"vw":14.323659},{"c":14.3,"h":14.3,"l":14.29,"n":52,"o":14.295,"t":"2026-10-19T17:00:00Z","v":1424,"vw":14.29413},{"c":14.29,"h":14.315,"l":14.29,"n":154,"o":14.31,"t":"2026-10-19T17:15:00Z","v":7138,"vw":14.299419},{"c":14.22,"h":14.29,"l":14.22,"n":191,"o":14.28,"t":"2026-10-19T17:30:00Z","v":11512,"vw":14.258791},{"c":14.18,"h":14.21,"l":14.18,"n":496,"o":14.21,"t":"2026-10-19T17:45:00Z","v":12729,"vw":14.202701},{"c":14.11,"h":14.19,"l":14.0901,"n":746,"o":14.17,"t":"2026-10-19T18:00:00Z","v":46519,"vw":14.139464},{"c":14.115,"h":14.13,"l":14.1,"n":236,"o":14.1,"t":"2026-10-19T18:15:00Z","v":10988,"vw":14.123714},{"c":14.12,"h":14.135,"l":14.12,"n":247,"o":14.12,"t":"2026-10-19T18:30:00Z","v":7784,"vw":14.127803},{"c":14.1283,"h":14.16,"l":14.1283,"n":113,"o":14.13,"t":"2026-10-19T18:45:00Z","v":5636,"vw":14.137533},{"c":14.095,"h":14.165,"l":14.095,"n":155,"o":14.16,"t":"2026-10-19T19:00:00Z","v":8091,"vw":14.129325},{"c":14.08,"h":14.1,"l":14.08,"n":219,"o":14.09,"t":"2026-10-19T19:15:00Z","v":10290,"vw":14.095478},{"c":14.15,"h":14.16,"l":14.08,"n":352,"o":14.0801,"t":"2026-10-19T19:30:00Z","v":15776,"vw":14.112155},{"c":13.99,"h":14.15,"l":13.98,"n":1501,"o":14.15,"t":"2026-10-19T19:45:00Z","v":112940,"vw":14.034118},{"c":14,"h":14,"l":14,"n":22,"o":14,"t":"2026-10-19T20:00:00Z","v":85272,"vw":14},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T12:15:00Z","v":277,"vw":15},{"c":14.098,"h":14.15,"l":14.04,"n":316,"o":14.08,"t":"2026-10-20T13:30:00Z","v":24636,"vw":14.06578},{"c":14.03,"h":14.1,"l":14.03,"n":44,"o":14.1,"t":"2026-10-20T13:45:00Z","v":2240,"vw":14.068071},{"c":13.9701,"h":14.045,"l":13.97,"n":122,"o":14.045,"t":"2026-10-20T14:00:00Z","v":13284,"vw":14.003321},{"c":14.105,"h":14.11,"l":13.925,"n":237,"o":14.02,"t":"2026-10-20T14:15:00Z","v":17634,"vw":14.03617},{"c":14.13,"h":14.13,"l":14.065,"n":106,"o":14.115,"t":"2026-10-20T14:30:00Z","v":9216,"vw":14.118309},{"c":14.21,"h":14.25,"l":14.08,"n":170,"o":14.13,"t":"2026-10-20T14:45:00Z","v":13583,"vw":14.148858},{"c":14.2,"h":14.24,"l":14.17,"n":246,"o":14.215,"t":"2026-10-20T15:00:00Z","v":20078,"vw":14.215589},{"c":14.22,"h":14.22,"l":14.17,"n":80,"o":14.19,"t":"2026-10-20T15:15:00Z","v":7372,"vw":14.198757},{"c":14.2,"h":14.2,"l":14.18,"n":55,"o":14.19,"t":"2026-10-20T15:30:00Z","v":1699,"vw":14.192381},{"c":14.155,"h":14.23,"l":14.15,"n":138,"o":14.2,"t":"2026-10-20T15:45:00Z","v":6462,"vw":14.19229},{"c":14.125,"h":14.155,"l":14.11,"n":100,"o":14.155,"t":"2026-10-20T16:00:00Z","v":8766,"vw":14.124563},{"c":14.05,"h":14.125,"l":14.03,"n":226,"o":14.125,"t":"2026-10-20T16:15:00Z","v":21004,"vw":14.062298},{"c":14.05,"h":14.085,"l":14.05,"n":273,"o":14.07,"t":"2026-10-20T16:30:00Z","v":18529,"vw":14.062986},{"c":13.985,"h":14.06,"l":13.955,"n":163,"o":14.05,"t":"2026-10-20T16:45:00Z","v":7563,"vw":14.006515},{"c":14,"h":14.03,"l":14,"n":149,"o":14,"t":"2026-10-20T17:00:00Z","v":11070,"vw":14.008697},{"c":13.99,"h":14,"l":13.98,"n":308,"o":13.99,"t":"2026-10-20T17:15:00Z","v":30708,"vw":13.995728},{"c":14.025,"h":14.03,"l":13.99,"n":442,"o":14,"t":"2026-10-20T17:30:00Z","v":35436,"vw":14.013715},{"c":14,"h":14.03,"l":13.99,"n":321,"o":14.03,"t":"2026-10-20T17:45:00Z","v":19991,"vw":14.007344},{"c":14.02,"h":14.03,"l":13.985,"n":353,"o":14,"t":"2026-10-20T18:00:00Z","v":24119,"vw":14.008204},{"c":14.04,"h":14.05,"l":14.02,"n":449,"o":14.02,"t":"2026-10-20T18:15:00Z","v":32769,"vw":14.034406},{"c":14.015,"h":14.05,"l":14.015,"n":213,"o":14.04,"t":"2026-10-20T18:30:00Z","v":14666,"vw":14.032798},{"c":14.05,"h":14.06,"l":14.015,"n":320,"o":14.015,"t":"2026-10-20T18:45:00Z","v":34111,"vw":14.044807},{"c":14.02,"h":14.06,"l":14.005,"n":411,"o":14.05,"t":"2026-10-20T19:00:00Z","v":42545,"vw":14.022429},{"c":14.01,"h":14.04,"l":14,"n":1085,"o":14.025,"t":"2026-10-20T19:15:00Z","v":96605,"vw":14.018655},{"c":13.99,"h":14.015,"l":13.975,"n":500,"o":14.01,"t":"2026-10-20T19:30:00Z","v":40404,"vw":13.994016},{"c":14.18,"h":14.305,"l":13.75,"n":3356,"o":13.99,"t":"2026-10-20T19:45:00Z","v":1641748,"vw":13.827433},{"c":14.13,"h":14.18,"l":14.13,"n":33,"o":14.18,"t":"2026-10-20T20:00:00Z","v":148312,"vw":14.179955},{"c":14.1425,"h":14.4449,"l":14.1,"n":299,"o":14.25,"t":"2026-10-21T13:30:00Z","v":26775,"vw":14.230961},{"c":14.1,"h":14.15,"l":14.08,"n":239,"o":14.125,"t":"2026-10-21T13:45:00Z","v":9662,"vw":14.120168},{"c":14.12,"h":14.12,"l":14.03,"n":127,"o":14.07,"t":"2026-10-21T14:00:00Z","v":4763,"vw":14.062494},{"c":14.22,"h":14.23,"l":14.12,"n":272,"o":14.12,"t":"2026-10-21T14:15:00Z","v":13843,"vw":14.178439},{"c":14.295,"h":14.3,"l":14.23,"n":974,"o":14.235,"t":"2026-10-21T14:30:00Z","v":20729,"vw":14.253148},{"c":14.3,"h":14.315,"l":14.27,"n":585,"o":14.295,"t":"2026-10-21T14:45:00Z","v":20654,"vw":14.284698},{"c":14.325,"h":14.325,"l":14.275,"n":617,"o":14.3,"t":"2026-10-21T15:00:00Z","v":19194,"vw":14.295705},{"c":14.35,"h":14.36,"l":14.31,"n":279,"o":14.31,"t":"2026-10-21T15:15:00Z","v":14375,"vw":14.33839},{"c":14.315,"h":14.385,"l":14.315,"n":329,"o":14.34,"t":"2026-10-21T15:30:00Z","v":17161,"vw":14.353135},{"c":14.38,"h":14.4,"l":14.31,"n":263,"o":14.31,"t":"2026-10-21T15:45:00Z","v":17234,"vw":14.340961},{"c":14.335,"h":14.38,"l":14.33,"n":451,"o":14.38,"t":"2026-10-21T16:00:00Z","v":25636,"vw":14.347132},{"c":14.41,"h":14.41,"l":14.35,"n":139,"o":14.35,"t":"2026-10-21T16:15:00Z","v":12157,"vw":14.384403},{"c":14.4,"h":14.42,"l":14.38,"n":229,"o":14.41,"t":"2026-10-21T16:30:00Z","v":15433,"vw":14.401644},{"c":14.43,"h":14.43,"l":14.38,"n":156,"o":14.4,"t":"2026-10-21T16:45:00Z","v":8314,"vw":14.400088},{"c":14.4,"h":14.44,"l":14.4,"n":176,"o":14.43,"t":"2026-10-21T17:00:00Z","v":12644,"vw":14.410253},{"c":14.425,"h":14.425,"l":14.4,"n":90,"o":14.4,"t":"2026-10-21T17:15:00Z","v":4525,"vw":14.412595},{"c":14.44,"h":14.45,"l":14.425,"n":234,"o":14.425,"t":"2026-10-21T17:30:00Z","v":15901,"vw":14.443786},{"c":14.41,"h":14.45,"l":14.4,"n":355,"o":14.44,"t":"2026-10-21T17:45:00Z","v":17947,"vw":14.427209},{"c":14.4,"h":14.42,"l":14.39,"n":163,"o":14.41,"t":"2026-10-21T18:00:00Z","v":14989,"vw":14.401565},{"c":14.405,"h":14.41,"l":14.375,"n":288,"o":14.4,"t":"2026-10-21T18:15:00Z","v":18111,"vw":14.397202},{"c":14.405,"h":14.405,"l":14.395,"n":163,"o":14.4,"t":"2026-10-21T18:30:00Z","v":7512,"vw":14.401053},{"c":14.35,"h":14.405,"l":14.35,"n":312,"o":14.405,"t":"2026-10-21T18:45:00Z","v":13553,"vw":14.380192},{"c":14.26,"h":14.34,"l":14.26,"n":848,"o":14.34,"t":"2026-10-21T19:00:00Z","v":67669,"vw":14.284661},{"c":14.26,"h":14.27,"l":14.24,"n":1350,"o":14.265,"t":"2026-10-21T19:15:00Z","v":21621,"vw":14.256269},{"c":14.26,"h":14.28,"l":14.25,"n":783,"o":14.261,"t":"2026-10-21T19:30:00Z","v":64381,"vw":14.262708},{"c":14.32,"h":14.37,"l":14.23,"n":2298,"o":14.27,"t":"2026-10-21T19:45:00Z","v":241745,"vw":14.277003},{"c":14.33,"h":14.33,"l":14.25,"n":23,"o":14.33,"t":"2026-10-21T20:00:00Z","v":201629,"vw":14.309182},{"c":14.8483,"h":14.8483,"l":14.8483,"n":1,"o":14.8483,"t":"2026-10-22T11:00:00Z","v":105,"vw":14.8483},{"c":14.27,"h":14.39,"l":14.27,"n":157,"o":14.33,"t":"2026-10-22T13:30:00Z","v":9192,"vw":14.346819},{"c":14.4,"h":14.4,"l":14.28,"n":100,"o":14.315,"t":"2026-10-22T13:45:00Z","v":6591,"vw":14.338079},{"c":14.48,"h":14.48,"l":14.4,"n":107,"o":14.42,"t":"2026-10-22T14:00:00Z","v":2803,"vw":14.447911},{"c":14.29,"h":14.48,"l":14.26,"n":168,"o":14.48,"t":"2026-10-22T14:15:00Z","v":12721,"vw":14.35375},{"c":14.15,"h":14.3,"l":14.14,"n":241,"o":14.28,"t":"2026-10-22T14:30:00Z","v":10461,"vw":14.255821},{"c":14.105,"h":14.175,"l":14.095,"n":365,"o":14.17,"t":"2026-10-22T14:45:00Z","v":16942,"vw":14.126817},{"c":14.01,"h":14.105,"l":13.97,"n":372,"o":14.105,"t":"2026-10-22T15:00:00Z","v":17894,"vw":14.044781},{"c":13.955,"h":14.035,"l":13.955,"n":264,"o":14.01,"t":"2026-10-22T15:15:00Z","v":20248,"vw":14.01233},{"c":13.95,"h":13.99,"l":13.95,"n":201,"o":13.97,"t":"2026-10-22T15:30:00Z","v":17640,"vw":13.967052},{"c":13.91,"h":13.95,"l":13.842,"n":515,"o":13.95,"t":"2026-10-22T15:45:00Z","v":26660,"vw":13.893186},{"c":13.94,"h":13.96,"l":13.91,"n":282,"o":13.91,"t":"2026-10-22T16:00:00Z","v":17813,"vw":13.939237},{"c":13.97,"h":13.97,"l":13.94,"n":266,"o":13.94,"t":"2026-10-22T16:15:00Z","v":14518,"vw":13.950435},{"c":14.02,"h":14.05,"l":13.97,"n":335,"o":13.98,"t":"2026-10-22T16:30:00Z","v":14559,"vw":13.989296},{"c":14.1,"h":14.12,"l":14.02,"n":278,"o":14.03,"t":"2026-10-22T16:45:00Z","v":15639,"vw":14.056936},{"c":14.0848,"h":14.1,"l":14.075,"n":134,"o":14.1,"t":"2026-10-22T17:00:00Z","v":7070,"vw":14.087169},{"c":14.145,"h":14.17,"l":14.09,"n":227,"o":14.09,"t":"2026-10-22T17:15:00Z","v":13532,"vw":14.1124},{"c":14.18,"h":14.18,"l":14.14,"n":199,"o":14.145,"t":"2026-10-22T17:30:00Z","v":6137,"vw":14.163038},{"c":14.14,"h":14.2,"l":14.115,"n":283,"o":14.2,"t":"2026-10-22T17:45:00Z","v":17013,"vw":14.134663},{"c":14.13,"h":14.15,"l":14.12,"n":139,"o":14.15,"t":"2026-10-22T18:00:00Z","v":7585,"vw":14.131792},{"c":14.155,"h":14.18,"l":14.13,"n":294,"o":14.13,"t":"2026-10-22T18:15:00Z","v":12269,"vw":14.157136},{"c":14.175,"h":14.175,"l":14.125,"n":343,"o":14.155,"t":"2026-10-22T18:30:00Z","v":19850,"vw":14.144334},{"c":14.23,"h":14.26,"l":14.175,"n":311,"o":14.175,"t":"2026-10-22T18:45:00Z","v":15521,"vw":14.225869},{"c":14.28,"h":14.3181,"l":14.23,"n":405,"o":14.23,"t":"2026-10-22T19:00:00Z","v":22731,"vw":14.276981},{"c":14.225,"h":14.3,"l":14.21,"n":517,"o":14.29,"t":"2026-10-22T19:15:00Z","v":31797,"vw":14.242956},{"c":14.205,"h":14.23,"l":14.18,"n":837,"o":14.22,"t":"2026-10-22T19:30:00Z","v":48748,"vw":14.201551},{"c":14.25,"h":14.295,"l":14.205,"n":3291,"o":14.205,"t":"2026-10-22T19:45:00Z","v":238673,"vw":14.250477},{"c":14.25,"h":14.25,"l":14.25,"n":16,"o":14.25,"t":"2026-10-22T20:00:00Z","v":115571,"vw":14.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":18.771200864921706,"iv":0.9693090001189036,"gamma":0.0746533838235717,"theta":-0.018990296401651913,"vega":0.011131816294030853,"rho":0.0019014884228622869,"breakevenPct":34.359304315240045},{"delta":0.25,"premium":0.39219682320949895,"strike":17.070079419762525,"iv":0.7604509691234363,"gamma":0.11005776871277732,"theta":-0.01665912243335752,"vega":0.012449282232008078,"rho":0.0024279442498418785,"breakevenPct":22.542289424365087},{"delta":0.3,"premium":0.42287538675433795,"strike":16.30311533114155,"iv":0.6548449273792092,"gamma":0.14397529493787403,"theta":-0.015411885183937428,"vega":0.013484667441896426,"rho":0.002944633837922835,"breakevenPct":17.375373458918524},{"delta":0.35,"premium":0.4535539502991769,"strike":15.536151242520578,"iv":0.5492388856349821,"gamma":0.17789282116297073,"theta":-0.014164647934517336,"vega":0.014520052651784774,"rho":0.0034613234260037914,"breakevenPct":12.208457493471961},{"delta":0.4,"premium":0.5265606931072748,"strike":14.915474273594631,"iv":0.4779800119486276,"gamma":0.1987189666065352,"theta":-0.013211858746355236,"vega":0.015066549490175355,"rho":0.003951319093636793,"breakevenPct":8.365157661066005},{"delta":0.45,"premium":0.6978908450715452,"strike":14.63460517201386,"iv":0.48650559195460114,"gamma":0.18913536583833343,"theta":-0.012943037961895325,"vega":0.014477415828527058,"rho":0.004379307906548668,"breakevenPct":7.596463277792317},{"delta":0.5,"premium":0.8692209970358156,"strike":14.35373607043309,"iv":0.49503117196057467,"gamma":0.17955176507013165,"theta":-0.012674217177435413,"vega":0.013888282166878761,"rho":0.004807296719460544,"breakevenPct":6.827768894518629},{"delta":0.55,"premium":1.040551149000086,"strike":14.072866968852317,"iv":0.5035567519665483,"gamma":0.1699681643019299,"theta":-0.012405396392975502,"vega":0.013299148505230464,"rho":0.0052352855323724206,"breakevenPct":6.059074511244939},{"delta":0.6,"premium":1.211881300964356,"strike":13.791997867271547,"iv":0.5120823319725217,"gamma":0.16038456353372813,"theta":-0.01213657560851559,"vega":0.012710014843582166,"rho":0.005663274345284295,"breakevenPct":5.29038012797125},{"delta":0.65,"premium":1.3832114529286268,"strike":13.511128765690776,"iv":0.5206079119784953,"gamma":0.15080096276552635,"theta":-0.011867754824055679,"vega":0.012120881181933869,"rho":0.006091263158196172,"breakevenPct":4.521685744697561},{"delta":0.7,"premium":1.554541604892897,"strike":13.230259664110005,"iv":0.5291334919844688,"gamma":0.1412173619973246,"theta":-0.01159893403959577,"vega":0.011531747520285573,"rho":0.0065192519711080475,"breakevenPct":3.752991361423872},{"delta":0.75,"premium":1.7258717568571673,"strike":12.949390562529233,"iv":0.5376590719904424,"gamma":0.13163376122912282,"theta":-0.011330113255135858,"vega":0.010942613858637276,"rho":0.006947240784019924,"breakevenPct":2.9842969781501827},{"delta":0.8,"premium":1.897201908821438,"strike":12.668521460948462,"iv":0.5461846519964159,"gamma":0.12205016046092104,"theta":-0.011061292470675946,"vega":0.010353480196988979,"rho":0.0073752295969318,"breakevenPct":2.2156025948764935},{"delta":0.85,"premium":3.1920719528861072,"strike":11.315822563358171,"iv":0.9157205680115312,"gamma":0.09921035883998622,"theta":-0.012153639742038681,"vega":0.009000023762140924,"rho":0.006932689087377507,"breakevenPct":1.8097860789072209},{"delta":0.9,"premium":6.172251835101375,"strike":8.355378971753602,"iv":1.8267719880403592,"gamma":0.05648625593995177,"theta":-0.015287739097135383,"vega":0.0065000831674932365,"rho":0.005184354594123964,"breakevenPct":1.9482863638945713}],"put":[{"delta":0.1,"premium":0.375,"strike":8.699500184117461,"iv":1.6924831118633654,"gamma":0.028090134900559692,"theta":-0.019606440430892876,"vega":0.006943939187861798,"rho":-0.0014288486306649113,"breakevenPct":41.58245484829851},{"delta":0.15,"premium":0.375,"strike":10.734165207106816,"iv":1.127647363355721,"gamma":0.058511213215000746,"theta":-0.01695725060596605,"vega":0.009154101864782481,"rho":-0.0020056505777383124,"breakevenPct":27.30410380977673},{"delta":0.2,"premium":0.375,"strike":12.088977632884637,"iv":0.7960702282535805,"gamma":0.09448191615632748,"theta":-0.014501299960258616,"vega":0.0110752299969307,"rho":-0.002585663610216324,"breakevenPct":17.79664819028325},{"delta":0.25,"premium":0.5404981470375743,"strike":12.78050533396199,"iv":0.7200065323535549,"gamma":0.10594507747108728,"theta":-0.014972910626049817,"vega":0.012111575145099229,"rho":-0.0032799805874296675,"breakevenPct":14.10521272333743},{"delta":0.3,"premium":0.7780710521468677,"strike":13.183171274825199,"iv":0.7552194256130697,"gamma":0.1067351577557231,"theta":-0.01671947981580856,"vega":0.012762595619500675,"rho":-0.004024077150160496,"breakevenPct":12.946665104011705},{"delta":0.35,"premium":1.0156439572561613,"strike":13.585837215688409,"iv":0.7904323188725844,"gamma":0.10752523804035895,"theta":-0.0184660490055673,"vega":0.01341361609390212,"rho":-0.004768173712891325,"breakevenPct":11.78811748468598},{"delta":0.4,"premium":1.253216862365455,"strike":13.98850315655162,"iv":0.8256452121320991,"gamma":0.10831531832499477,"theta":-0.02021261819532604,"vega":0.014064636568303568,"rho":-0.005512270275622153,"breakevenPct":10.629569865360253},{"delta":0.45,"premium":1.4907897674747486,"strike":14.391169097414828,"iv":0.8608581053916138,"gamma":0.10910539860963062,"theta":-0.021959187385084785,"vega":0.014715657042705013,"rho":-0.006256366838352982,"breakevenPct":9.47102224603453},{"delta":0.5,"premium":1.728362672584042,"strike":14.793835038278036,"iv":0.8960709986511285,"gamma":0.10989547889426644,"theta":-0.023705756574843525,"vega":0.015366677517106459,"rho":-0.00700046340108381,"breakevenPct":8.312474626708802},{"delta":0.55,"premium":2.3827005220692947,"strike":15.579022306597059,"iv":0.9767502135738019,"gamma":0.1041160417655434,"theta":-0.025422211675367824,"vega":0.015375747508305646,"rho":-0.008067444552267197,"breakevenPct":7.394233091033227},{"delta":0.6,"premium":3.4742999525391554,"strike":16.765543426672995,"iv":1.105131798766018,"gamma":0.0914439962031324,"theta":-0.027107071665875653,"vega":0.014711295681063122,"rho":-0.00947318986182703,"breakevenPct":6.728115970990595},{"delta":0.65,"premium":4.565899383009019,"strike":17.952064546748932,"iv":1.2335133839582346,"gamma":0.07877195064072139,"theta":-0.028791931656383486,"vega":0.014046843853820597,"rho":-0.010878935171386868,"breakevenPct":6.061998850947963},{"delta":0.7,"premium":5.657498813478879,"strike":19.13858566682487,"iv":1.361894969150451,"gamma":0.0660999050783104,"theta":-0.030476791646891314,"vega":0.013382392026578073,"rho":-0.0122846804809467,"breakevenPct":5.395881730905332},{"delta":0.75,"premium":4.522361809045223,"strike":18.278894472361806,"iv":1.0686085427135672,"gamma":0.07893015075376889,"theta":-0.02240603015075375,"vega":0.01255577889447236,"rho":-0.011954241009462272,"breakevenPct":3.462928678480117},{"delta":0.8,"premium":5.254354966324463,"strike":19.188794701394173,"iv":0.9910289593531991,"gamma":0.0727069547205439,"theta":-0.01655233005696003,"vega":0.01081213221117215,"rho":-0.013097303852133646,"breakevenPct":2.21445799951082},{"delta":0.85,"premium":7.085810407334119,"strike":21.116642534035915,"iv":1.1021350773363028,"gamma":0.05422174321431554,"theta":-0.01467142829549888,"vega":0.008999497749039905,"rho":-0.015100122441540695,"breakevenPct":1.5380201634961732}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":18.771200864921706,"iv":0.9693090001189036,"gamma":0.0746533838235717,"theta":-0.018990296401651913,"vega":0.011131816294030853,"rho":0.0019014884228622869,"breakevenPct":34.359304315240045},{"delta":0.25,"premium":0.39219682320949895,"strike":17.070079419762525,"iv":0.7604509691234363,"gamma":0.11005776871277732,"theta":-0.01665912243335752,"vega":0.012449282232008078,"rho":0.0024279442498418785,"breakevenPct":22.542289424365087},{"delta":0.3,"premium":0.42287538675433795,"strike":16.30311533114155,"iv":0.6548449273792092,"gamma":0.14397529493787403,"theta":-0.015411885183937428,"vega":0.013484667441896426,"rho":0.002944633837922835,"breakevenPct":17.375373458918524},{"delta":0.35,"premium":0.4535539502991769,"strike":15.536151242520578,"iv":0.5492388856349821,"gamma":0.17789282116297073,"theta":-0.014164647934517336,"vega":0.014520052651784774,"rho":0.0034613234260037914,"breakevenPct":12.208457493471961},{"delta":0.4,"premium":0.5265606931072748,"strike":14.915474273594631,"iv":0.4779800119486276,"gamma":0.1987189666065352,"theta":-0.013211858746355236,"vega":0.015066549490175355,"rho":0.003951319093636793,"breakevenPct":8.365157661066005},{"delta":0.45,"premium":0.6978908450715452,"strike":14.63460517201386,"iv":0.48650559195460114,"gamma":0.18913536583833343,"theta":-0.012943037961895325,"vega":0.014477415828527058,"rho":0.004379307906548668,"breakevenPct":7.596463277792317},{"delta":0.5,"premium":0.8692209970358156,"strike":14.35373607043309,"iv":0.49503117196057467,"gamma":0.17955176507013165,"theta":-0.012674217177435413,"vega":0.013888282166878761,"rho":0.004807296719460544,"breakevenPct":6.827768894518629},{"delta":0.55,"premium":1.040551149000086,"strike":14.072866968852317,"iv":0.5035567519665483,"gamma":0.1699681643019299,"theta":-0.012405396392975502,"vega":0.013299148505230464,"rho":0.0052352855323724206,"breakevenPct":6.059074511244939},{"delta":0.6,"premium":1.211881300964356,"strike":13.791997867271547,"iv":0.5120823319725217,"gamma":0.16038456353372813,"theta":-0.01213657560851559,"vega":0.012710014843582166,"rho":0.005663274345284295,"breakevenPct":5.29038012797125},{"delta":0.65,"premium":1.3832114529286268,"strike":13.511128765690776,"iv":0.5206079119784953,"gamma":0.15080096276552635,"theta":-0.011867754824055679,"vega":0.012120881181933869,"rho":0.006091263158196172,"breakevenPct":4.521685744697561},{"delta":0.7,"premium":1.554541604892897,"strike":13.230259664110005,"iv":0.5291334919844688,"gamma":0.1412173619973246,"theta":-0.01159893403959577,"vega":0.011531747520285573,"rho":0.0065192519711080475,"breakevenPct":3.752991361423872},{"delta":0.75,"premium":1.7258717568571673,"strike":12.949390562529233,"iv":0.5376590719904424,"gamma":0.13163376122912282,"theta":-0.011330113255135858,"vega":0.010942613858637276,"rho":0.006947240784019924,"breakevenPct":2.9842969781501827},{"delta":0.8,"premium":1.897201908821438,"strike":12.668521460948462,"iv":0.5461846519964159,"gamma":0.12205016046092104,"theta":-0.011061292470675946,"vega":0.010353480196988979,"rho":0.0073752295969318,"breakevenPct":2.2156025948764935},{"delta":0.85,"premium":3.1920719528861072,"strike":11.315822563358171,"iv":0.9157205680115312,"gamma":0.09921035883998622,"theta":-0.012153639742038681,"vega":0.009000023762140924,"rho":0.006932689087377507,"breakevenPct":1.8097860789072209},{"delta":0.9,"premium":6.172251835101375,"strike":8.355378971753602,"iv":1.8267719880403592,"gamma":0.05648625593995177,"theta":-0.015287739097135383,"vega":0.0065000831674932365,"rho":0.005184354594123964,"breakevenPct":1.9482863638945713}],"put":[{"delta":0.1,"premium":0.375,"strike":8.699500184117461,"iv":1.6924831118633654,"gamma":0.028090134900559692,"theta":-0.019606440430892876,"vega":0.006943939187861798,"rho":-0.0014288486306649113,"breakevenPct":41.58245484829851},{"delta":0.15,"premium":0.375,"strike":10.734165207106816,"iv":1.127647363355721,"gamma":0.058511213215000746,"theta":-0.01695725060596605,"vega":0.009154101864782481,"rho":-0.0020056505777383124,"breakevenPct":27.30410380977673},{"delta":0.2,"premium":0.375,"strike":12.088977632884637,"iv":0.7960702282535805,"gamma":0.09448191615632748,"theta":-0.014501299960258616,"vega":0.0110752299969307,"rho":-0.002585663610216324,"breakevenPct":17.79664819028325},{"delta":0.25,"premium":0.5404981470375743,"strike":12.78050533396199,"iv":0.7200065323535549,"gamma":0.10594507747108728,"theta":-0.014972910626049817,"vega":0.012111575145099229,"rho":-0.0032799805874296675,"breakevenPct":14.10521272333743},{"delta":0.3,"premium":0.7780710521468677,"strike":13.183171274825199,"iv":0.7552194256130697,"gamma":0.1067351577557231,"theta":-0.01671947981580856,"vega":0.012762595619500675,"rho":-0.004024077150160496,"breakevenPct":12.946665104011705},{"delta":0.35,"premium":1.0156439572561613,"strike":13.585837215688409,"iv":0.7904323188725844,"gamma":0.10752523804035895,"theta":-0.0184660490055673,"vega":0.01341361609390212,"rho":-0.004768173712891325,"breakevenPct":11.78811748468598},{"delta":0.4,"premium":1.253216862365455,"strike":13.98850315655162,"iv":0.8256452121320991,"gamma":0.10831531832499477,"theta":-0.02021261819532604,"vega":0.014064636568303568,"rho":-0.005512270275622153,"breakevenPct":10.629569865360253},{"delta":0.45,"premium":1.4907897674747486,"strike":14.391169097414828,"iv":0.8608581053916138,"gamma":0.10910539860963062,"theta":-0.021959187385084785,"vega":0.014715657042705013,"rho":-0.006256366838352982,"breakevenPct":9.47102224603453},{"delta":0.5,"premium":1.728362672584042,"strike":14.793835038278036,"iv":0.8960709986511285,"gamma":0.10989547889426644,"theta":-0.023705756574843525,"vega":0.015366677517106459,"rho":-0.00700046340108381,"breakevenPct":8.312474626708802},{"delta":0.55,"premium":2.3827005220692947,"strike":15.579022306597059,"iv":0.9767502135738019,"gamma":0.1041160417655434,"theta":-0.025422211675367824,"vega":0.015375747508305646,"rho":-0.008067444552267197,"breakevenPct":7.394233091033227},{"delta":0.6,"premium":3.4742999525391554,"strike":16.765543426672995,"iv":1.105131798766018,"gamma":0.0914439962031324,"theta":-0.027107071665875653,"vega":0.014711295681063122,"rho":-0.00947318986182703,"breakevenPct":6.728115970990595},{"delta":0.65,"premium":4.565899383009019,"strike":17.952064546748932,"iv":1.2335133839582346,"gamma":0.07877195064072139,"theta":-0.028791931656383486,"vega":0.014046843853820597,"rho":-0.010878935171386868,"breakevenPct":6.061998850947963},{"delta":0.7,"premium":5.657498813478879,"strike":19.13858566682487,"iv":1.361894969150451,"gamma":0.0660999050783104,"theta":-0.030476791646891314,"vega":0.013382392026578073,"rho":-0.0122846804809467,"breakevenPct":5.395881730905332},{"delta":0.75,"premium":4.522361809045223,"strike":18.278894472361806,"iv":1.0686085427135672,"gamma":0.07893015075376889,"theta":-0.02240603015075375,"vega":0.01255577889447236,"rho":-0.011954241009462272,"breakevenPct":3.462928678480117},{"delta":0.8,"premium":5.254354966324463,"strike":19.188794701394173,"iv":0.9910289593531991,"gamma":0.0727069547205439,"theta":-0.01655233005696003,"vega":0.01081213221117215,"rho":-0.013097303852133646,"breakevenPct":2.21445799951082},{"delta":0.85,"premium":7.085810407334119,"strike":21.116642534035915,"iv":1.1021350773363028,"gamma":0.05422174321431554,"theta":-0.01467142829549888,"vega":0.008999497749039905,"rho":-0.015100122441540695,"breakevenPct":1.5380201634961732}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}