{"symbol":"CRGY","url":"https://intraalpha.com/companies/CRGY","capturedAt":"2026-10-23T06:08:36.525Z","state":"ready","quote":{"symbol":"CRGY","last_price":13.4,"prev_close":13.5,"regular_close":13.33,"change":-0.1,"change_pct":-0.7407,"regular_change":-0.17,"regular_change_pct":-1.2593,"extended_change":0.07,"extended_change_pct":0.5251,"bid":13.23,"ask":13.4,"bid_size":100,"ask_size":500,"volume":7145546,"vwap":13.362243,"open":13.59,"high":13.73,"low":13.12,"close":13.33,"trade_count":33379,"last_trade_at":"2026-10-22T23:11:40.803977782Z","last_quote_at":"2026-10-23T00:00:00.173369051Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:14.611040768-04:00","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":"CRGY","fetched_at":"2026-10-23T06:08:36.107343+00:00","name":"Crescent Energy Co","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Crescent Energy Co (CRGY) is a leading independent oil and natural gas exploration and production company, focusing on the development of onshore resources within high-yield shale formations across the United States. Committed to sustainability and capital efficiency, Crescent utilizes advanced technologies to enhance production and recovery, fostering disciplined growth. The company's strategic positioning allows it to effectively navigate the evolving energy market, aiming to deliver strong financial performance while capitalizing on emerging opportunities and maintaining a competitive edge in the sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5310942000,"ebitda":2021927000,"pe_ratio":122.73,"peg_ratio":null,"book_value":15.6,"dividend_per_share":0.48,"dividend_yield":0.0355,"eps":0.11,"revenue_ttm":4309410000,"gross_profit_ttm":2678632000,"profit_margin":0.0127,"operating_margin_ttm":0.538,"return_on_assets_ttm":0.0307,"return_on_equity_ttm":0.0152,"quarterly_earnings_growth":1.172,"quarterly_revenue_growth":0.553,"analyst_target_price":18.47,"analyst_number":2,"beta":0.924,"fifty_two_week_high":15.47,"fifty_two_week_low":7.46,"fifty_day_ma":13.48,"two_hundred_day_ma":11.81,"shares_outstanding":330404000,"forward_pe":6.35,"price_to_sales":1.232,"price_to_book":0.834,"ev_to_revenue":2.161,"ev_to_ebitda":5.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:36.107343+00:00"},"optionObservedAt":"2026-10-22T19:50:01.014Z","bars":[{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-16T12:40:00Z","v":200,"vw":12.52},{"c":12.73,"h":12.755,"l":12.54,"n":249,"o":12.57,"t":"2026-10-16T13:30:00Z","v":171654,"vw":12.693894},{"c":12.79,"h":12.79,"l":12.72,"n":619,"o":12.73,"t":"2026-10-16T13:35:00Z","v":76083,"vw":12.752796},{"c":12.845,"h":12.855,"l":12.78,"n":708,"o":12.79,"t":"2026-10-16T13:40:00Z","v":182610,"vw":12.816698},{"c":12.995,"h":13.03,"l":12.845,"n":1041,"o":12.845,"t":"2026-10-16T13:45:00Z","v":219246,"vw":12.967428},{"c":12.93,"h":12.995,"l":12.93,"n":785,"o":12.99,"t":"2026-10-16T13:50:00Z","v":81894,"vw":12.962324},{"c":12.906,"h":12.93,"l":12.88,"n":1002,"o":12.93,"t":"2026-10-16T13:55:00Z","v":144318,"vw":12.90509},{"c":12.935,"h":12.985,"l":12.9,"n":1340,"o":12.905,"t":"2026-10-16T14:00:00Z","v":216401,"vw":12.958159},{"c":13.006,"h":13.01,"l":12.92,"n":1208,"o":12.93,"t":"2026-10-16T14:05:00Z","v":243144,"vw":12.972094},{"c":12.94,"h":13.01,"l":12.925,"n":1247,"o":13.0085,"t":"2026-10-16T14:10:00Z","v":577469,"vw":12.991763},{"c":12.91,"h":12.95,"l":12.905,"n":507,"o":12.94,"t":"2026-10-16T14:15:00Z","v":68722,"vw":12.922914},{"c":12.92,"h":12.935,"l":12.9,"n":656,"o":12.91,"t":"2026-10-16T14:20:00Z","v":92810,"vw":12.916079},{"c":12.945,"h":12.965,"l":12.895,"n":657,"o":12.92,"t":"2026-10-16T14:25:00Z","v":96476,"vw":12.923853},{"c":12.976,"h":13.0054,"l":12.945,"n":782,"o":12.945,"t":"2026-10-16T14:30:00Z","v":128796,"vw":12.979438},{"c":12.995,"h":12.995,"l":12.96,"n":619,"o":12.975,"t":"2026-10-16T14:35:00Z","v":75161,"vw":12.975365},{"c":13.015,"h":13.036,"l":12.99,"n":877,"o":12.995,"t":"2026-10-16T14:40:00Z","v":171659,"vw":13.013231},{"c":13.06,"h":13.08,"l":13,"n":1007,"o":13.01,"t":"2026-10-16T14:45:00Z","v":372445,"vw":13.043003},{"c":13.055,"h":13.1,"l":13.04,"n":1855,"o":13.065,"t":"2026-10-16T14:50:00Z","v":527313,"vw":13.070508},{"c":13.025,"h":13.055,"l":13.02,"n":991,"o":13.055,"t":"2026-10-16T14:55:00Z","v":188015,"vw":13.034859},{"c":13.015,"h":13.03,"l":13,"n":520,"o":13.025,"t":"2026-10-16T15:00:00Z","v":49733,"vw":13.017342},{"c":12.985,"h":13.015,"l":12.98,"n":515,"o":13.015,"t":"2026-10-16T15:05:00Z","v":103626,"vw":12.996245},{"c":12.965,"h":13.01,"l":12.945,"n":736,"o":12.985,"t":"2026-10-16T15:10:00Z","v":129496,"vw":12.980362},{"c":12.985,"h":12.99,"l":12.965,"n":481,"o":12.97,"t":"2026-10-16T15:15:00Z","v":67758,"vw":12.97896},{"c":12.975,"h":12.99,"l":12.9692,"n":509,"o":12.99,"t":"2026-10-16T15:20:00Z","v":75754,"vw":12.978878},{"c":12.975,"h":13.015,"l":12.975,"n":702,"o":12.975,"t":"2026-10-16T15:25:00Z","v":105902,"vw":12.992641},{"c":13.005,"h":13.02,"l":12.975,"n":899,"o":12.98,"t":"2026-10-16T15:30:00Z","v":193489,"vw":12.997864},{"c":13.005,"h":13.01,"l":12.985,"n":693,"o":13.005,"t":"2026-10-16T15:35:00Z","v":195234,"vw":12.999905},{"c":12.975,"h":13.005,"l":12.95,"n":482,"o":13.005,"t":"2026-10-16T15:40:00Z","v":68803,"vw":12.975547},{"c":13.025,"h":13.025,"l":12.97,"n":654,"o":12.98,"t":"2026-10-16T15:45:00Z","v":110019,"vw":12.993821},{"c":12.985,"h":13.025,"l":12.98,"n":692,"o":13.025,"t":"2026-10-16T15:50:00Z","v":127310,"vw":13.004627},{"c":12.99,"h":13.005,"l":12.97,"n":522,"o":12.985,"t":"2026-10-16T15:55:00Z","v":61629,"vw":12.988667},{"c":12.975,"h":12.99,"l":12.9701,"n":422,"o":12.985,"t":"2026-10-16T16:00:00Z","v":52759,"vw":12.978732},{"c":13.005,"h":13.005,"l":12.97,"n":552,"o":12.975,"t":"2026-10-16T16:05:00Z","v":76293,"vw":12.99277},{"c":12.98,"h":13.01,"l":12.98,"n":539,"o":13.01,"t":"2026-10-16T16:10:00Z","v":76816,"vw":13.000253},{"c":13.015,"h":13.02,"l":12.97,"n":761,"o":12.98,"t":"2026-10-16T16:15:00Z","v":360670,"vw":12.995421},{"c":13.005,"h":13.02,"l":13,"n":556,"o":13.015,"t":"2026-10-16T16:20:00Z","v":78053,"vw":13.012302},{"c":13.05,"h":13.07,"l":13,"n":879,"o":13,"t":"2026-10-16T16:25:00Z","v":175826,"vw":13.037807},{"c":13.055,"h":13.06,"l":13.03,"n":904,"o":13.05,"t":"2026-10-16T16:30:00Z","v":185126,"vw":13.044261},{"c":13.045,"h":13.07,"l":13.04,"n":337,"o":13.0512,"t":"2026-10-16T16:35:00Z","v":41579,"vw":13.053978},{"c":13.065,"h":13.075,"l":13.035,"n":604,"o":13.045,"t":"2026-10-16T16:40:00Z","v":94941,"vw":13.051406},{"c":13.0988,"h":13.11,"l":13.06,"n":612,"o":13.065,"t":"2026-10-16T16:45:00Z","v":90350,"vw":13.08277},{"c":13.115,"h":13.13,"l":13.095,"n":803,"o":13.095,"t":"2026-10-16T16:50:00Z","v":204606,"vw":13.109918},{"c":13.165,"h":13.17,"l":13.1,"n":952,"o":13.12,"t":"2026-10-16T16:55:00Z","v":211139,"vw":13.142816},{"c":13.1777,"h":13.19,"l":13.155,"n":793,"o":13.165,"t":"2026-10-16T17:00:00Z","v":141288,"vw":13.168679},{"c":13.2,"h":13.205,"l":13.16,"n":1075,"o":13.175,"t":"2026-10-16T17:05:00Z","v":212203,"vw":13.181887},{"c":13.185,"h":13.2,"l":13.17,"n":860,"o":13.2,"t":"2026-10-16T17:10:00Z","v":223091,"vw":13.182604},{"c":13.205,"h":13.21,"l":13.18,"n":644,"o":13.185,"t":"2026-10-16T17:15:00Z","v":194155,"vw":13.192072},{"c":13.195,"h":13.2,"l":13.17,"n":657,"o":13.2,"t":"2026-10-16T17:20:00Z","v":99132,"vw":13.185647},{"c":13.215,"h":13.22,"l":13.19,"n":514,"o":13.2,"t":"2026-10-16T17:25:00Z","v":66201,"vw":13.204715},{"c":13.235,"h":13.245,"l":13.21,"n":1161,"o":13.215,"t":"2026-10-16T17:30:00Z","v":154511,"vw":13.228609},{"c":13.225,"h":13.265,"l":13.22,"n":864,"o":13.23,"t":"2026-10-16T17:35:00Z","v":157676,"vw":13.243836},{"c":13.205,"h":13.2288,"l":13.18,"n":863,"o":13.225,"t":"2026-10-16T17:40:00Z","v":147524,"vw":13.210148},{"c":13.1801,"h":13.23,"l":13.18,"n":582,"o":13.2023,"t":"2026-10-16T17:45:00Z","v":102801,"vw":13.203629},{"c":13.185,"h":13.2,"l":13.17,"n":642,"o":13.185,"t":"2026-10-16T17:50:00Z","v":101076,"vw":13.184889},{"c":13.175,"h":13.19,"l":13.17,"n":536,"o":13.185,"t":"2026-10-16T17:55:00Z","v":64798,"vw":13.176844},{"c":13.2099,"h":13.21,"l":13.165,"n":823,"o":13.175,"t":"2026-10-16T18:00:00Z","v":149240,"vw":13.178523},{"c":13.23,"h":13.235,"l":13.195,"n":1099,"o":13.205,"t":"2026-10-16T18:05:00Z","v":295391,"vw":13.215741},{"c":13.245,"h":13.255,"l":13.235,"n":619,"o":13.235,"t":"2026-10-16T18:10:00Z","v":93644,"vw":13.247983},{"c":13.22,"h":13.25,"l":13.22,"n":607,"o":13.245,"t":"2026-10-16T18:15:00Z","v":91398,"vw":13.235602},{"c":13.245,"h":13.25,"l":13.21,"n":1150,"o":13.225,"t":"2026-10-16T18:20:00Z","v":349674,"vw":13.235037},{"c":13.255,"h":13.265,"l":13.235,"n":1177,"o":13.245,"t":"2026-10-16T18:25:00Z","v":259482,"vw":13.250076},{"c":13.275,"h":13.295,"l":13.25,"n":901,"o":13.255,"t":"2026-10-16T18:30:00Z","v":208215,"vw":13.272569},{"c":13.315,"h":13.33,"l":13.275,"n":931,"o":13.275,"t":"2026-10-16T18:35:00Z","v":209200,"vw":13.306239},{"c":13.34,"h":13.35,"l":13.31,"n":1080,"o":13.315,"t":"2026-10-16T18:40:00Z","v":310497,"vw":13.326882},{"c":13.335,"h":13.35,"l":13.325,"n":764,"o":13.34,"t":"2026-10-16T18:45:00Z","v":144875,"vw":13.334892},{"c":13.315,"h":13.335,"l":13.29,"n":955,"o":13.335,"t":"2026-10-16T18:50:00Z","v":223865,"vw":13.306436},{"c":13.335,"h":13.35,"l":13.3,"n":1189,"o":13.315,"t":"2026-10-16T18:55:00Z","v":230827,"vw":13.326412},{"c":13.3,"h":13.3399,"l":13.3,"n":814,"o":13.3399,"t":"2026-10-16T19:00:00Z","v":163894,"vw":13.320577},{"c":13.32,"h":13.325,"l":13.29,"n":1125,"o":13.305,"t":"2026-10-16T19:05:00Z","v":289139,"vw":13.303646},{"c":13.345,"h":13.345,"l":13.3149,"n":1396,"o":13.32,"t":"2026-10-16T19:10:00Z","v":320796,"vw":13.326285},{"c":13.405,"h":13.405,"l":13.345,"n":1004,"o":13.345,"t":"2026-10-16T19:15:00Z","v":293192,"vw":13.382818},{"c":13.395,"h":13.44,"l":13.3801,"n":1468,"o":13.405,"t":"2026-10-16T19:20:00Z","v":345164,"vw":13.415757},{"c":13.415,"h":13.43,"l":13.4,"n":1044,"o":13.4,"t":"2026-10-16T19:25:00Z","v":179661,"vw":13.413116},{"c":13.475,"h":13.48,"l":13.41,"n":1852,"o":13.415,"t":"2026-10-16T19:30:00Z","v":405225,"vw":13.442119},{"c":13.51,"h":13.51,"l":13.47,"n":1772,"o":13.475,"t":"2026-10-16T19:35:00Z","v":358866,"vw":13.494961},{"c":13.515,"h":13.5466,"l":13.51,"n":1839,"o":13.51,"t":"2026-10-16T19:40:00Z","v":444391,"vw":13.527332},{"c":13.59,"h":13.6,"l":13.515,"n":3423,"o":13.52,"t":"2026-10-16T19:45:00Z","v":809666,"vw":13.565665},{"c":13.67,"h":13.675,"l":13.56,"n":3187,"o":13.59,"t":"2026-10-16T19:50:00Z","v":830935,"vw":13.616472},{"c":13.785,"h":13.795,"l":13.66,"n":8263,"o":13.665,"t":"2026-10-16T19:55:00Z","v":2426617,"vw":13.735558},{"c":13.64,"h":13.78,"l":13.64,"n":59,"o":13.77,"t":"2026-10-16T20:00:00Z","v":3956958,"vw":13.769937},{"c":13.67,"h":13.67,"l":13.66,"n":5,"o":13.66,"t":"2026-10-16T20:05:00Z","v":303,"vw":13.665},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-16T20:10:00Z","v":6000,"vw":13.65},{"c":13.6542,"h":13.74,"l":13.6542,"n":6,"o":13.73,"t":"2026-10-16T20:15:00Z","v":1670,"vw":13.682644},{"c":13.6676,"h":13.6676,"l":13.6676,"n":2,"o":13.6676,"t":"2026-10-16T20:30:00Z","v":1096,"vw":13.6676},{"c":13.7345,"h":13.75,"l":13.7345,"n":3,"o":13.75,"t":"2026-10-16T20:45:00Z","v":1001,"vw":13.74845},{"c":13.73,"h":13.73,"l":13.71,"n":2,"o":13.71,"t":"2026-10-16T21:15:00Z","v":4100,"vw":13.729512},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-16T21:20:00Z","v":100,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-16T21:25:00Z","v":932,"vw":13.75},{"c":13.76,"h":13.76,"l":13.76,"n":2,"o":13.76,"t":"2026-10-16T21:35:00Z","v":700,"vw":13.76},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-10-16T21:40:00Z","v":200,"vw":13.77},{"c":13.755,"h":13.755,"l":13.755,"n":1,"o":13.755,"t":"2026-10-16T21:45:00Z","v":100,"vw":13.755},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-16T21:50:00Z","v":182,"vw":13.76},{"c":13.7193,"h":13.7193,"l":13.7193,"n":1,"o":13.7193,"t":"2026-10-16T22:05:00Z","v":100,"vw":13.7193},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-16T22:15:00Z","v":134,"vw":13.74},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-10-16T22:25:00Z","v":102,"vw":13.77},{"c":13.772,"h":13.772,"l":13.772,"n":1,"o":13.772,"t":"2026-10-16T23:00:00Z","v":100,"vw":13.772},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-16T23:10:00Z","v":128,"vw":13.78},{"c":13.76,"h":13.76,"l":13.76,"n":3,"o":13.76,"t":"2026-10-16T23:35:00Z","v":1050,"vw":13.76},{"c":13.7862,"h":13.7862,"l":13.7862,"n":2,"o":13.7862,"t":"2026-10-16T23:50:00Z","v":170,"vw":13.7862},{"c":13.77,"h":13.77,"l":13.764,"n":3,"o":13.764,"t":"2026-10-16T23:55:00Z","v":400,"vw":13.767},{"c":13.68,"h":13.76,"l":13.59,"n":17,"o":13.76,"t":"2026-10-19T08:00:00Z","v":4865,"vw":13.625643},{"c":13.65,"h":13.6859,"l":13.65,"n":9,"o":13.6859,"t":"2026-10-19T11:00:00Z","v":1418,"vw":13.677615},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-19T11:15:00Z","v":100,"vw":13.68},{"c":13.62,"h":13.62,"l":13.62,"n":3,"o":13.62,"t":"2026-10-19T11:40:00Z","v":4043,"vw":13.62},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-19T11:45:00Z","v":200,"vw":13.65},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-19T12:00:00Z","v":100,"vw":13.62},{"c":13.56,"h":13.56,"l":13.54,"n":4,"o":13.54,"t":"2026-10-19T12:10:00Z","v":2678,"vw":13.546706},{"c":13.5325,"h":13.5325,"l":13.5325,"n":1,"o":13.5325,"t":"2026-10-19T12:25:00Z","v":1000,"vw":13.5325},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-19T12:35:00Z","v":1111,"vw":13.62},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-19T13:00:00Z","v":117,"vw":13.55},{"c":13.5566,"h":13.5566,"l":13.5566,"n":1,"o":13.5566,"t":"2026-10-19T13:05:00Z","v":125,"vw":13.5566},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-19T13:10:00Z","v":500,"vw":13.55},{"c":13.584,"h":13.62,"l":13.584,"n":12,"o":13.62,"t":"2026-10-19T13:25:00Z","v":2360,"vw":13.618274},{"c":13.825,"h":13.8798,"l":13.69,"n":2255,"o":13.72,"t":"2026-10-19T13:30:00Z","v":333535,"vw":13.810185},{"c":13.88,"h":13.91,"l":13.78,"n":415,"o":13.825,"t":"2026-10-19T13:35:00Z","v":234422,"vw":13.841809},{"c":13.95,"h":13.95,"l":13.86,"n":342,"o":13.885,"t":"2026-10-19T13:40:00Z","v":45036,"vw":13.909242},{"c":13.93,"h":13.9648,"l":13.925,"n":507,"o":13.95,"t":"2026-10-19T13:45:00Z","v":86652,"vw":13.944055},{"c":13.905,"h":13.955,"l":13.88,"n":656,"o":13.93,"t":"2026-10-19T13:50:00Z","v":132019,"vw":13.911164},{"c":13.79,"h":13.925,"l":13.79,"n":494,"o":13.9039,"t":"2026-10-19T13:55:00Z","v":69605,"vw":13.863985},{"c":13.78,"h":13.84,"l":13.77,"n":704,"o":13.79,"t":"2026-10-19T14:00:00Z","v":94118,"vw":13.803343},{"c":13.78,"h":13.85,"l":13.775,"n":1050,"o":13.785,"t":"2026-10-19T14:05:00Z","v":139805,"vw":13.809758},{"c":13.71,"h":13.781,"l":13.685,"n":989,"o":13.781,"t":"2026-10-19T14:10:00Z","v":200296,"vw":13.714744},{"c":13.76,"h":13.785,"l":13.705,"n":821,"o":13.71,"t":"2026-10-19T14:15:00Z","v":113713,"vw":13.750772},{"c":13.755,"h":13.785,"l":13.735,"n":716,"o":13.765,"t":"2026-10-19T14:20:00Z","v":100108,"vw":13.753945},{"c":13.72,"h":13.7589,"l":13.69,"n":1039,"o":13.755,"t":"2026-10-19T14:25:00Z","v":202136,"vw":13.711461},{"c":13.721,"h":13.745,"l":13.71,"n":892,"o":13.715,"t":"2026-10-19T14:30:00Z","v":169061,"vw":13.723621},{"c":13.685,"h":13.735,"l":13.685,"n":677,"o":13.7232,"t":"2026-10-19T14:35:00Z","v":129903,"vw":13.719191},{"c":13.69,"h":13.71,"l":13.685,"n":291,"o":13.685,"t":"2026-10-19T14:40:00Z","v":36241,"vw":13.694411},{"c":13.65,"h":13.7,"l":13.65,"n":384,"o":13.7,"t":"2026-10-19T14:45:00Z","v":45100,"vw":13.666354},{"c":13.655,"h":13.665,"l":13.64,"n":423,"o":13.6415,"t":"2026-10-19T14:50:00Z","v":51400,"vw":13.652075},{"c":13.675,"h":13.675,"l":13.64,"n":482,"o":13.65,"t":"2026-10-19T14:55:00Z","v":74184,"vw":13.655511},{"c":13.65,"h":13.675,"l":13.635,"n":530,"o":13.67,"t":"2026-10-19T15:00:00Z","v":87985,"vw":13.653329},{"c":13.655,"h":13.665,"l":13.635,"n":442,"o":13.65,"t":"2026-10-19T15:05:00Z","v":89533,"vw":13.649722},{"c":13.6,"h":13.66,"l":13.6,"n":917,"o":13.655,"t":"2026-10-19T15:10:00Z","v":193216,"vw":13.625286},{"c":13.66,"h":13.665,"l":13.595,"n":546,"o":13.6,"t":"2026-10-19T15:15:00Z","v":83745,"vw":13.631871},{"c":13.665,"h":13.685,"l":13.66,"n":490,"o":13.66,"t":"2026-10-19T15:20:00Z","v":102121,"vw":13.669787},{"c":13.685,"h":13.698,"l":13.665,"n":507,"o":13.665,"t":"2026-10-19T15:25:00Z","v":110431,"vw":13.684101},{"c":13.65,"h":13.69,"l":13.645,"n":802,"o":13.685,"t":"2026-10-19T15:30:00Z","v":207554,"vw":13.665335},{"c":13.605,"h":13.66,"l":13.59,"n":860,"o":13.655,"t":"2026-10-19T15:35:00Z","v":144228,"vw":13.624345},{"c":13.605,"h":13.625,"l":13.6,"n":419,"o":13.605,"t":"2026-10-19T15:40:00Z","v":52807,"vw":13.611852},{"c":13.61,"h":13.645,"l":13.605,"n":556,"o":13.605,"t":"2026-10-19T15:45:00Z","v":74683,"vw":13.627102},{"c":13.635,"h":13.64,"l":13.61,"n":666,"o":13.62,"t":"2026-10-19T15:50:00Z","v":117373,"vw":13.625473},{"c":13.625,"h":13.635,"l":13.59,"n":671,"o":13.6301,"t":"2026-10-19T15:55:00Z","v":107477,"vw":13.612574},{"c":13.65,"h":13.665,"l":13.625,"n":609,"o":13.625,"t":"2026-10-19T16:00:00Z","v":115658,"vw":13.649382},{"c":13.595,"h":13.645,"l":13.57,"n":518,"o":13.641,"t":"2026-10-19T16:05:00Z","v":63768,"vw":13.605802},{"c":13.615,"h":13.62,"l":13.59,"n":442,"o":13.6,"t":"2026-10-19T16:10:00Z","v":62637,"vw":13.603208},{"c":13.625,"h":13.63,"l":13.61,"n":428,"o":13.62,"t":"2026-10-19T16:15:00Z","v":70735,"vw":13.617824},{"c":13.63,"h":13.645,"l":13.615,"n":636,"o":13.625,"t":"2026-10-19T16:20:00Z","v":104399,"vw":13.627744},{"c":13.635,"h":13.645,"l":13.62,"n":360,"o":13.63,"t":"2026-10-19T16:25:00Z","v":35372,"vw":13.633928},{"c":13.61,"h":13.64,"l":13.61,"n":475,"o":13.63,"t":"2026-10-19T16:30:00Z","v":72914,"vw":13.627662},{"c":13.595,"h":13.62,"l":13.595,"n":374,"o":13.615,"t":"2026-10-19T16:35:00Z","v":54482,"vw":13.605399},{"c":13.5999,"h":13.6,"l":13.58,"n":465,"o":13.59,"t":"2026-10-19T16:40:00Z","v":99497,"vw":13.594699},{"c":13.62,"h":13.62,"l":13.59,"n":475,"o":13.595,"t":"2026-10-19T16:45:00Z","v":54281,"vw":13.603051},{"c":13.605,"h":13.625,"l":13.6,"n":332,"o":13.62,"t":"2026-10-19T16:50:00Z","v":39138,"vw":13.611209},{"c":13.625,"h":13.63,"l":13.6,"n":307,"o":13.605,"t":"2026-10-19T16:55:00Z","v":52806,"vw":13.616753},{"c":13.65,"h":13.65,"l":13.62,"n":497,"o":13.63,"t":"2026-10-19T17:00:00Z","v":125123,"vw":13.641364},{"c":13.655,"h":13.665,"l":13.635,"n":361,"o":13.65,"t":"2026-10-19T17:05:00Z","v":67842,"vw":13.653004},{"c":13.665,"h":13.67,"l":13.65,"n":297,"o":13.655,"t":"2026-10-19T17:10:00Z","v":42889,"vw":13.660108},{"c":13.645,"h":13.665,"l":13.63,"n":242,"o":13.665,"t":"2026-10-19T17:15:00Z","v":40388,"vw":13.645368},{"c":13.645,"h":13.65,"l":13.63,"n":249,"o":13.645,"t":"2026-10-19T17:20:00Z","v":40136,"vw":13.641563},{"c":13.64,"h":13.65,"l":13.62,"n":534,"o":13.645,"t":"2026-10-19T17:25:00Z","v":84137,"vw":13.632761},{"c":13.625,"h":13.65,"l":13.625,"n":408,"o":13.645,"t":"2026-10-19T17:30:00Z","v":58477,"vw":13.638089},{"c":13.63,"h":13.64,"l":13.61,"n":278,"o":13.6212,"t":"2026-10-19T17:35:00Z","v":54831,"vw":13.623147},{"c":13.65,"h":13.65,"l":13.6,"n":503,"o":13.635,"t":"2026-10-19T17:40:00Z","v":101598,"vw":13.630071},{"c":13.69,"h":13.69,"l":13.64,"n":481,"o":13.6512,"t":"2026-10-19T17:45:00Z","v":111441,"vw":13.668453},{"c":13.675,"h":13.71,"l":13.675,"n":615,"o":13.68,"t":"2026-10-19T17:50:00Z","v":113433,"vw":13.695334},{"c":13.68,"h":13.68,"l":13.66,"n":439,"o":13.675,"t":"2026-10-19T17:55:00Z","v":85035,"vw":13.670184},{"c":13.69,"h":13.69,"l":13.665,"n":494,"o":13.675,"t":"2026-10-19T18:00:00Z","v":103862,"vw":13.676413},{"c":13.71,"h":13.715,"l":13.68,"n":409,"o":13.685,"t":"2026-10-19T18:05:00Z","v":71757,"vw":13.694412},{"c":13.72,"h":13.725,"l":13.7,"n":263,"o":13.71,"t":"2026-10-19T18:10:00Z","v":53473,"vw":13.714431},{"c":13.71,"h":13.74,"l":13.705,"n":413,"o":13.72,"t":"2026-10-19T18:15:00Z","v":80142,"vw":13.724789},{"c":13.69,"h":13.715,"l":13.68,"n":306,"o":13.71,"t":"2026-10-19T18:20:00Z","v":47292,"vw":13.703925},{"c":13.7,"h":13.72,"l":13.685,"n":598,"o":13.685,"t":"2026-10-19T18:25:00Z","v":148192,"vw":13.708258},{"c":13.685,"h":13.7,"l":13.675,"n":346,"o":13.695,"t":"2026-10-19T18:30:00Z","v":58318,"vw":13.687346},{"c":13.725,"h":13.725,"l":13.67,"n":526,"o":13.69,"t":"2026-10-19T18:35:00Z","v":89136,"vw":13.692981},{"c":13.765,"h":13.79,"l":13.72,"n":608,"o":13.725,"t":"2026-10-19T18:40:00Z","v":130787,"vw":13.759862},{"c":13.75,"h":13.77,"l":13.74,"n":394,"o":13.77,"t":"2026-10-19T18:45:00Z","v":69785,"vw":13.750096},{"c":13.755,"h":13.76,"l":13.74,"n":688,"o":13.74,"t":"2026-10-19T18:50:00Z","v":138540,"vw":13.750583},{"c":13.755,"h":13.755,"l":13.735,"n":337,"o":13.755,"t":"2026-10-19T18:55:00Z","v":43991,"vw":13.746367},{"c":13.75,"h":13.765,"l":13.75,"n":370,"o":13.755,"t":"2026-10-19T19:00:00Z","v":67120,"vw":13.757149},{"c":13.705,"h":13.755,"l":13.705,"n":363,"o":13.755,"t":"2026-10-19T19:05:00Z","v":63268,"vw":13.730861},{"c":13.715,"h":13.72,"l":13.705,"n":373,"o":13.705,"t":"2026-10-19T19:10:00Z","v":96210,"vw":13.71347},{"c":13.745,"h":13.75,"l":13.7,"n":537,"o":13.715,"t":"2026-10-19T19:15:00Z","v":102943,"vw":13.718802},{"c":13.735,"h":13.75,"l":13.7301,"n":634,"o":13.74,"t":"2026-10-19T19:20:00Z","v":150065,"vw":13.74021},{"c":13.73,"h":13.75,"l":13.72,"n":587,"o":13.735,"t":"2026-10-19T19:25:00Z","v":121235,"vw":13.738881},{"c":13.71,"h":13.73,"l":13.69,"n":898,"o":13.725,"t":"2026-10-19T19:30:00Z","v":215708,"vw":13.703922},{"c":13.72,"h":13.73,"l":13.705,"n":601,"o":13.705,"t":"2026-10-19T19:35:00Z","v":124106,"vw":13.719557},{"c":13.735,"h":13.74,"l":13.715,"n":1079,"o":13.725,"t":"2026-10-19T19:40:00Z","v":261496,"vw":13.726959},{"c":13.73,"h":13.755,"l":13.72,"n":1060,"o":13.73,"t":"2026-10-19T19:45:00Z","v":280524,"vw":13.74013},{"c":13.715,"h":13.745,"l":13.71,"n":1285,"o":13.73,"t":"2026-10-19T19:50:00Z","v":288131,"vw":13.727983},{"c":13.7,"h":13.72,"l":13.65,"n":4210,"o":13.715,"t":"2026-10-19T19:55:00Z","v":1188592,"vw":13.679894},{"c":13.7,"h":13.7,"l":13.7,"n":60,"o":13.7,"t":"2026-10-19T20:00:00Z","v":1172092,"vw":13.7},{"c":13.6897,"h":13.6897,"l":13.6897,"n":2,"o":13.6897,"t":"2026-10-19T20:10:00Z","v":397707,"vw":13.6897},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-19T20:25:00Z","v":85400,"vw":13.7},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-20T10:20:00Z","v":226,"vw":13.9},{"c":13.8973,"h":13.8973,"l":13.8973,"n":1,"o":13.8973,"t":"2026-10-20T10:40:00Z","v":400,"vw":13.8973},{"c":13.9,"h":13.9,"l":13.9,"n":10,"o":13.9,"t":"2026-10-20T11:15:00Z","v":292,"vw":13.9},{"c":13.9,"h":13.9,"l":13.883,"n":2,"o":13.883,"t":"2026-10-20T11:20:00Z","v":398,"vw":13.887271},{"c":13.88,"h":13.88,"l":13.85,"n":93,"o":13.87,"t":"2026-10-20T11:30:00Z","v":13244,"vw":13.85372},{"c":13.82,"h":13.82,"l":13.82,"n":27,"o":13.82,"t":"2026-10-20T11:35:00Z","v":7395,"vw":13.82},{"c":13.82,"h":13.82,"l":13.82,"n":49,"o":13.82,"t":"2026-10-20T11:40:00Z","v":7776,"vw":13.82},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-20T12:05:00Z","v":100,"vw":13.87},{"c":13.85,"h":13.85,"l":13.84,"n":7,"o":13.84,"t":"2026-10-20T12:40:00Z","v":289,"vw":13.844878},{"c":13.79,"h":13.79,"l":13.79,"n":4,"o":13.79,"t":"2026-10-20T12:45:00Z","v":200,"vw":13.79},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-20T13:00:00Z","v":200,"vw":13.8},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-20T13:05:00Z","v":146,"vw":13.9},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-20T13:10:00Z","v":805,"vw":13.84},{"c":13.83,"h":13.85,"l":13.8,"n":4,"o":13.8,"t":"2026-10-20T13:20:00Z","v":400,"vw":13.8325},{"c":13.8199,"h":13.99,"l":13.78,"n":277,"o":13.99,"t":"2026-10-20T13:30:00Z","v":95675,"vw":13.84489},{"c":13.66,"h":13.815,"l":13.63,"n":434,"o":13.815,"t":"2026-10-20T13:35:00Z","v":58742,"vw":13.700766},{"c":13.645,"h":13.69,"l":13.6,"n":557,"o":13.66,"t":"2026-10-20T13:40:00Z","v":103218,"vw":13.638308},{"c":13.63,"h":13.68,"l":13.62,"n":420,"o":13.645,"t":"2026-10-20T13:45:00Z","v":73459,"vw":13.643603},{"c":13.69,"h":13.69,"l":13.585,"n":490,"o":13.63,"t":"2026-10-20T13:50:00Z","v":85182,"vw":13.638356},{"c":13.74,"h":13.765,"l":13.69,"n":500,"o":13.7,"t":"2026-10-20T13:55:00Z","v":69036,"vw":13.723537},{"c":13.695,"h":13.745,"l":13.68,"n":435,"o":13.74,"t":"2026-10-20T14:00:00Z","v":56196,"vw":13.711555},{"c":13.675,"h":13.73,"l":13.675,"n":900,"o":13.7,"t":"2026-10-20T14:05:00Z","v":232356,"vw":13.704112},{"c":13.72,"h":13.755,"l":13.672,"n":527,"o":13.675,"t":"2026-10-20T14:10:00Z","v":82146,"vw":13.708508},{"c":13.625,"h":13.735,"l":13.62,"n":840,"o":13.72,"t":"2026-10-20T14:15:00Z","v":145638,"vw":13.686621},{"c":13.58,"h":13.65,"l":13.57,"n":647,"o":13.62,"t":"2026-10-20T14:20:00Z","v":103309,"vw":13.606148},{"c":13.505,"h":13.585,"l":13.505,"n":679,"o":13.57,"t":"2026-10-20T14:25:00Z","v":105471,"vw":13.543215},{"c":13.55,"h":13.555,"l":13.4835,"n":864,"o":13.505,"t":"2026-10-20T14:30:00Z","v":152817,"vw":13.517564},{"c":13.535,"h":13.55,"l":13.51,"n":627,"o":13.54,"t":"2026-10-20T14:35:00Z","v":117528,"vw":13.529318},{"c":13.435,"h":13.545,"l":13.43,"n":554,"o":13.535,"t":"2026-10-20T14:40:00Z","v":93473,"vw":13.489182},{"c":13.52,"h":13.52,"l":13.4,"n":520,"o":13.43,"t":"2026-10-20T14:45:00Z","v":81421,"vw":13.457909},{"c":13.495,"h":13.525,"l":13.49,"n":579,"o":13.52,"t":"2026-10-20T14:50:00Z","v":83380,"vw":13.501688},{"c":13.49,"h":13.515,"l":13.48,"n":512,"o":13.49,"t":"2026-10-20T14:55:00Z","v":77129,"vw":13.496949},{"c":13.541,"h":13.55,"l":13.495,"n":581,"o":13.495,"t":"2026-10-20T15:00:00Z","v":75625,"vw":13.520568},{"c":13.535,"h":13.56,"l":13.515,"n":514,"o":13.54,"t":"2026-10-20T15:05:00Z","v":102096,"vw":13.535953},{"c":13.58,"h":13.61,"l":13.535,"n":1918,"o":13.535,"t":"2026-10-20T15:10:00Z","v":367718,"vw":13.574872},{"c":13.61,"h":13.62,"l":13.55,"n":584,"o":13.58,"t":"2026-10-20T15:15:00Z","v":91288,"vw":13.586066},{"c":13.605,"h":13.615,"l":13.595,"n":358,"o":13.605,"t":"2026-10-20T15:20:00Z","v":82657,"vw":13.604364},{"c":13.595,"h":13.605,"l":13.58,"n":398,"o":13.605,"t":"2026-10-20T15:25:00Z","v":58080,"vw":13.589565},{"c":13.555,"h":13.6,"l":13.55,"n":358,"o":13.59,"t":"2026-10-20T15:30:00Z","v":49151,"vw":13.582289},{"c":13.555,"h":13.57,"l":13.545,"n":330,"o":13.555,"t":"2026-10-20T15:35:00Z","v":47342,"vw":13.555379},{"c":13.56,"h":13.56,"l":13.535,"n":279,"o":13.55,"t":"2026-10-20T15:40:00Z","v":53590,"vw":13.549984},{"c":13.565,"h":13.565,"l":13.545,"n":324,"o":13.555,"t":"2026-10-20T15:45:00Z","v":37693,"vw":13.551021},{"c":13.56,"h":13.565,"l":13.52,"n":308,"o":13.565,"t":"2026-10-20T15:50:00Z","v":41181,"vw":13.540463},{"c":13.555,"h":13.565,"l":13.55,"n":267,"o":13.555,"t":"2026-10-20T15:55:00Z","v":45449,"vw":13.55575},{"c":13.565,"h":13.575,"l":13.555,"n":303,"o":13.56,"t":"2026-10-20T16:00:00Z","v":37233,"vw":13.566812},{"c":13.555,"h":13.57,"l":13.55,"n":277,"o":13.565,"t":"2026-10-20T16:05:00Z","v":52540,"vw":13.557115},{"c":13.575,"h":13.585,"l":13.56,"n":271,"o":13.56,"t":"2026-10-20T16:10:00Z","v":38362,"vw":13.569938},{"c":13.575,"h":13.575,"l":13.56,"n":270,"o":13.57,"t":"2026-10-20T16:15:00Z","v":35793,"vw":13.567844},{"c":13.575,"h":13.58,"l":13.555,"n":353,"o":13.57,"t":"2026-10-20T16:20:00Z","v":50867,"vw":13.56623},{"c":13.57,"h":13.575,"l":13.555,"n":333,"o":13.575,"t":"2026-10-20T16:25:00Z","v":52060,"vw":13.561438},{"c":13.62,"h":13.625,"l":13.565,"n":365,"o":13.565,"t":"2026-10-20T16:30:00Z","v":50891,"vw":13.596239},{"c":13.635,"h":13.64,"l":13.605,"n":333,"o":13.625,"t":"2026-10-20T16:35:00Z","v":50648,"vw":13.620913},{"c":13.645,"h":13.65,"l":13.615,"n":269,"o":13.635,"t":"2026-10-20T16:40:00Z","v":40481,"vw":13.629099},{"c":13.655,"h":13.655,"l":13.635,"n":409,"o":13.645,"t":"2026-10-20T16:45:00Z","v":137886,"vw":13.646482},{"c":13.685,"h":13.69,"l":13.65,"n":383,"o":13.655,"t":"2026-10-20T16:50:00Z","v":110477,"vw":13.661268},{"c":13.665,"h":13.685,"l":13.665,"n":246,"o":13.685,"t":"2026-10-20T16:55:00Z","v":48109,"vw":13.674903},{"c":13.645,"h":13.68,"l":13.64,"n":450,"o":13.66,"t":"2026-10-20T17:00:00Z","v":84630,"vw":13.653706},{"c":13.645,"h":13.66,"l":13.635,"n":294,"o":13.645,"t":"2026-10-20T17:05:00Z","v":46521,"vw":13.644909},{"c":13.65,"h":13.655,"l":13.64,"n":232,"o":13.64,"t":"2026-10-20T17:10:00Z","v":44301,"vw":13.645192},{"c":13.6303,"h":13.65,"l":13.62,"n":354,"o":13.645,"t":"2026-10-20T17:15:00Z","v":73682,"vw":13.631191},{"c":13.58,"h":13.635,"l":13.575,"n":622,"o":13.63,"t":"2026-10-20T17:20:00Z","v":157449,"vw":13.610759},{"c":13.5876,"h":13.605,"l":13.57,"n":664,"o":13.5801,"t":"2026-10-20T17:25:00Z","v":330584,"vw":13.585786},{"c":13.58,"h":13.59,"l":13.565,"n":363,"o":13.59,"t":"2026-10-20T17:30:00Z","v":58172,"vw":13.577679},{"c":13.585,"h":13.59,"l":13.58,"n":170,"o":13.585,"t":"2026-10-20T17:35:00Z","v":31959,"vw":13.581685},{"c":13.605,"h":13.615,"l":13.58,"n":442,"o":13.585,"t":"2026-10-20T17:40:00Z","v":80786,"vw":13.600238},{"c":13.615,"h":13.62,"l":13.595,"n":268,"o":13.605,"t":"2026-10-20T17:45:00Z","v":59841,"vw":13.606078},{"c":13.6,"h":13.615,"l":13.59,"n":383,"o":13.615,"t":"2026-10-20T17:50:00Z","v":69621,"vw":13.60462},{"c":13.575,"h":13.605,"l":13.565,"n":355,"o":13.6,"t":"2026-10-20T17:55:00Z","v":60895,"vw":13.580131},{"c":13.59,"h":13.59,"l":13.555,"n":505,"o":13.57,"t":"2026-10-20T18:00:00Z","v":106022,"vw":13.565898},{"c":13.585,"h":13.6,"l":13.585,"n":196,"o":13.595,"t":"2026-10-20T18:05:00Z","v":39923,"vw":13.592167},{"c":13.585,"h":13.6,"l":13.58,"n":297,"o":13.585,"t":"2026-10-20T18:10:00Z","v":197553,"vw":13.587479},{"c":13.5601,"h":13.59,"l":13.555,"n":336,"o":13.58,"t":"2026-10-20T18:15:00Z","v":64819,"vw":13.56944},{"c":13.555,"h":13.58,"l":13.55,"n":390,"o":13.5644,"t":"2026-10-20T18:20:00Z","v":81162,"vw":13.561443},{"c":13.535,"h":13.565,"l":13.535,"n":455,"o":13.555,"t":"2026-10-20T18:25:00Z","v":93374,"vw":13.549541},{"c":13.535,"h":13.55,"l":13.5327,"n":277,"o":13.535,"t":"2026-10-20T18:30:00Z","v":454437,"vw":13.540994},{"c":13.535,"h":13.54,"l":13.53,"n":294,"o":13.535,"t":"2026-10-20T18:35:00Z","v":46241,"vw":13.534603},{"c":13.555,"h":13.565,"l":13.535,"n":490,"o":13.535,"t":"2026-10-20T18:40:00Z","v":110630,"vw":13.551071},{"c":13.545,"h":13.56,"l":13.5401,"n":439,"o":13.555,"t":"2026-10-20T18:45:00Z","v":97774,"vw":13.549877},{"c":13.545,"h":13.56,"l":13.545,"n":286,"o":13.545,"t":"2026-10-20T18:50:00Z","v":39039,"vw":13.550162},{"c":13.555,"h":13.565,"l":13.54,"n":361,"o":13.545,"t":"2026-10-20T18:55:00Z","v":66762,"vw":13.554986},{"c":13.555,"h":13.56,"l":13.54,"n":408,"o":13.555,"t":"2026-10-20T19:00:00Z","v":106952,"vw":13.551522},{"c":13.555,"h":13.565,"l":13.55,"n":433,"o":13.555,"t":"2026-10-20T19:05:00Z","v":65406,"vw":13.557276},{"c":13.5123,"h":13.555,"l":13.512,"n":741,"o":13.555,"t":"2026-10-20T19:10:00Z","v":123339,"vw":13.53315},{"c":13.525,"h":13.54,"l":13.51,"n":504,"o":13.51,"t":"2026-10-20T19:15:00Z","v":96055,"vw":13.5245},{"c":13.5,"h":13.525,"l":13.495,"n":597,"o":13.525,"t":"2026-10-20T19:20:00Z","v":87549,"vw":13.506483},{"c":13.535,"h":13.54,"l":13.5,"n":691,"o":13.5,"t":"2026-10-20T19:25:00Z","v":108136,"vw":13.520701},{"c":13.525,"h":13.54,"l":13.52,"n":592,"o":13.54,"t":"2026-10-20T19:30:00Z","v":83846,"vw":13.529915},{"c":13.55,"h":13.555,"l":13.52,"n":748,"o":13.525,"t":"2026-10-20T19:35:00Z","v":117429,"vw":13.533907},{"c":13.555,"h":13.56,"l":13.53,"n":848,"o":13.555,"t":"2026-10-20T19:40:00Z","v":153505,"vw":13.545444},{"c":13.585,"h":13.585,"l":13.545,"n":919,"o":13.5512,"t":"2026-10-20T19:45:00Z","v":208628,"vw":13.56478},{"c":13.58,"h":13.5975,"l":13.565,"n":1269,"o":13.585,"t":"2026-10-20T19:50:00Z","v":349910,"vw":13.581704},{"c":13.5,"h":13.585,"l":13.5,"n":4828,"o":13.585,"t":"2026-10-20T19:55:00Z","v":1042699,"vw":13.534254},{"c":13.51,"h":13.51,"l":13.505,"n":66,"o":13.505,"t":"2026-10-20T20:00:00Z","v":1150403,"vw":13.509981},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-20T20:05:00Z","v":161817,"vw":13.51},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-10-21T08:00:00Z","v":133,"vw":13.54},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-21T09:10:00Z","v":100,"vw":13.57},{"c":13.559,"h":13.559,"l":13.45,"n":6,"o":13.46,"t":"2026-10-21T12:30:00Z","v":3497,"vw":13.464576},{"c":13.51,"h":13.51,"l":13.51,"n":3,"o":13.51,"t":"2026-10-21T12:40:00Z","v":217,"vw":13.51},{"c":13.455,"h":13.5427,"l":13.4144,"n":219,"o":13.45,"t":"2026-10-21T13:30:00Z","v":56132,"vw":13.455179},{"c":13.385,"h":13.48,"l":13.3524,"n":424,"o":13.48,"t":"2026-10-21T13:35:00Z","v":45605,"vw":13.427526},{"c":13.33,"h":13.405,"l":13.325,"n":545,"o":13.38,"t":"2026-10-21T13:40:00Z","v":92065,"vw":13.348015},{"c":13.365,"h":13.38,"l":13.315,"n":639,"o":13.33,"t":"2026-10-21T13:45:00Z","v":95939,"vw":13.34681},{"c":13.37,"h":13.39,"l":13.35,"n":445,"o":13.36,"t":"2026-10-21T13:50:00Z","v":53824,"vw":13.366103},{"c":13.46,"h":13.46,"l":13.345,"n":416,"o":13.37,"t":"2026-10-21T13:55:00Z","v":67027,"vw":13.387269},{"c":13.485,"h":13.51,"l":13.44,"n":763,"o":13.455,"t":"2026-10-21T14:00:00Z","v":120657,"vw":13.46167},{"c":13.53,"h":13.5373,"l":13.485,"n":448,"o":13.49,"t":"2026-10-21T14:05:00Z","v":41487,"vw":13.512278},{"c":13.555,"h":13.58,"l":13.52,"n":326,"o":13.53,"t":"2026-10-21T14:10:00Z","v":49637,"vw":13.557503},{"c":13.545,"h":13.575,"l":13.52,"n":395,"o":13.55,"t":"2026-10-21T14:15:00Z","v":40876,"vw":13.541263},{"c":13.5468,"h":13.555,"l":13.52,"n":351,"o":13.55,"t":"2026-10-21T14:20:00Z","v":37667,"vw":13.534928},{"c":13.525,"h":13.55,"l":13.515,"n":297,"o":13.55,"t":"2026-10-21T14:25:00Z","v":28482,"vw":13.529416},{"c":13.51,"h":13.54,"l":13.49,"n":368,"o":13.52,"t":"2026-10-21T14:30:00Z","v":26465,"vw":13.515974},{"c":13.545,"h":13.545,"l":13.51,"n":233,"o":13.51,"t":"2026-10-21T14:35:00Z","v":17563,"vw":13.530546},{"c":13.485,"h":13.5451,"l":13.47,"n":377,"o":13.545,"t":"2026-10-21T14:40:00Z","v":37146,"vw":13.518747},{"c":13.495,"h":13.5,"l":13.48,"n":239,"o":13.485,"t":"2026-10-21T14:45:00Z","v":17427,"vw":13.489359},{"c":13.515,"h":13.52,"l":13.49,"n":219,"o":13.495,"t":"2026-10-21T14:50:00Z","v":17618,"vw":13.502754},{"c":13.53,"h":13.54,"l":13.515,"n":284,"o":13.5174,"t":"2026-10-21T14:55:00Z","v":25492,"vw":13.527668},{"c":13.525,"h":13.545,"l":13.525,"n":298,"o":13.53,"t":"2026-10-21T15:00:00Z","v":46842,"vw":13.537037},{"c":13.525,"h":13.53,"l":13.51,"n":278,"o":13.5261,"t":"2026-10-21T15:05:00Z","v":19560,"vw":13.517714},{"c":13.52,"h":13.54,"l":13.495,"n":292,"o":13.5299,"t":"2026-10-21T15:10:00Z","v":51694,"vw":13.511591},{"c":13.51,"h":13.525,"l":13.5,"n":249,"o":13.525,"t":"2026-10-21T15:15:00Z","v":25673,"vw":13.509575},{"c":13.52,"h":13.545,"l":13.505,"n":460,"o":13.51,"t":"2026-10-21T15:20:00Z","v":50477,"vw":13.525012},{"c":13.49,"h":13.54,"l":13.465,"n":903,"o":13.53,"t":"2026-10-21T15:25:00Z","v":138314,"vw":13.507004},{"c":13.485,"h":13.5,"l":13.455,"n":696,"o":13.485,"t":"2026-10-21T15:30:00Z","v":147893,"vw":13.476575},{"c":13.495,"h":13.505,"l":13.465,"n":442,"o":13.4899,"t":"2026-10-21T15:35:00Z","v":63272,"vw":13.48428},{"c":13.485,"h":13.495,"l":13.45,"n":465,"o":13.49,"t":"2026-10-21T15:40:00Z","v":69519,"vw":13.472109},{"c":13.5,"h":13.515,"l":13.475,"n":635,"o":13.485,"t":"2026-10-21T15:45:00Z","v":188386,"vw":13.498883},{"c":13.485,"h":13.505,"l":13.475,"n":470,"o":13.5,"t":"2026-10-21T15:50:00Z","v":61227,"vw":13.486546},{"c":13.475,"h":13.4902,"l":13.4601,"n":409,"o":13.49,"t":"2026-10-21T15:55:00Z","v":59448,"vw":13.475041},{"c":13.4712,"h":13.475,"l":13.45,"n":362,"o":13.47,"t":"2026-10-21T16:00:00Z","v":54166,"vw":13.464219},{"c":13.46,"h":13.47,"l":13.44,"n":265,"o":13.47,"t":"2026-10-21T16:05:00Z","v":31903,"vw":13.459867},{"c":13.485,"h":13.485,"l":13.45,"n":394,"o":13.4501,"t":"2026-10-21T16:10:00Z","v":49815,"vw":13.461803},{"c":13.495,"h":13.495,"l":13.475,"n":338,"o":13.48,"t":"2026-10-21T16:15:00Z","v":42759,"vw":13.48529},{"c":13.485,"h":13.495,"l":13.48,"n":293,"o":13.495,"t":"2026-10-21T16:20:00Z","v":22186,"vw":13.488985},{"c":13.505,"h":13.505,"l":13.48,"n":271,"o":13.49,"t":"2026-10-21T16:25:00Z","v":16849,"vw":13.489234},{"c":13.495,"h":13.51,"l":13.49,"n":214,"o":13.505,"t":"2026-10-21T16:30:00Z","v":9932,"vw":13.498794},{"c":13.375,"h":13.49,"l":13.36,"n":1242,"o":13.49,"t":"2026-10-21T16:35:00Z","v":197735,"vw":13.405821},{"c":13.41,"h":13.43,"l":13.36,"n":894,"o":13.365,"t":"2026-10-21T16:40:00Z","v":129340,"vw":13.404108},{"c":13.43,"h":13.44,"l":13.39,"n":377,"o":13.41,"t":"2026-10-21T16:45:00Z","v":63193,"vw":13.410023},{"c":13.42,"h":13.435,"l":13.415,"n":382,"o":13.43,"t":"2026-10-21T16:50:00Z","v":45900,"vw":13.422048},{"c":13.405,"h":13.42,"l":13.4001,"n":289,"o":13.415,"t":"2026-10-21T16:55:00Z","v":23213,"vw":13.411678},{"c":13.395,"h":13.405,"l":13.39,"n":413,"o":13.4,"t":"2026-10-21T17:00:00Z","v":41109,"vw":13.397766},{"c":13.392,"h":13.405,"l":13.375,"n":390,"o":13.4,"t":"2026-10-21T17:05:00Z","v":74621,"vw":13.389794},{"c":13.39,"h":13.4,"l":13.375,"n":325,"o":13.395,"t":"2026-10-21T17:10:00Z","v":45502,"vw":13.387017},{"c":13.395,"h":13.405,"l":13.38,"n":246,"o":13.395,"t":"2026-10-21T17:15:00Z","v":24561,"vw":13.394884},{"c":13.41,"h":13.41,"l":13.38,"n":301,"o":13.395,"t":"2026-10-21T17:20:00Z","v":26279,"vw":13.389791},{"c":13.435,"h":13.435,"l":13.405,"n":336,"o":13.4099,"t":"2026-10-21T17:25:00Z","v":47326,"vw":13.42014},{"c":13.44,"h":13.45,"l":13.43,"n":238,"o":13.44,"t":"2026-10-21T17:30:00Z","v":38187,"vw":13.43726},{"c":13.44,"h":13.475,"l":13.435,"n":414,"o":13.435,"t":"2026-10-21T17:35:00Z","v":49416,"vw":13.452125},{"c":13.435,"h":13.445,"l":13.43,"n":242,"o":13.44,"t":"2026-10-21T17:40:00Z","v":18131,"vw":13.439785},{"c":13.385,"h":13.435,"l":13.38,"n":334,"o":13.43,"t":"2026-10-21T17:45:00Z","v":36793,"vw":13.398282},{"c":13.395,"h":13.3999,"l":13.37,"n":305,"o":13.38,"t":"2026-10-21T17:50:00Z","v":44766,"vw":13.386587},{"c":13.455,"h":13.455,"l":13.4,"n":375,"o":13.4,"t":"2026-10-21T17:55:00Z","v":55285,"vw":13.428652},{"c":13.44,"h":13.4599,"l":13.43,"n":368,"o":13.455,"t":"2026-10-21T18:00:00Z","v":54947,"vw":13.447935},{"c":13.445,"h":13.45,"l":13.43,"n":380,"o":13.435,"t":"2026-10-21T18:05:00Z","v":51278,"vw":13.440347},{"c":13.45,"h":13.45,"l":13.43,"n":246,"o":13.445,"t":"2026-10-21T18:10:00Z","v":24535,"vw":13.442948},{"c":13.435,"h":13.446,"l":13.43,"n":189,"o":13.446,"t":"2026-10-21T18:15:00Z","v":22133,"vw":13.438974},{"c":13.425,"h":13.455,"l":13.42,"n":487,"o":13.435,"t":"2026-10-21T18:20:00Z","v":53521,"vw":13.439056},{"c":13.425,"h":13.445,"l":13.42,"n":369,"o":13.425,"t":"2026-10-21T18:25:00Z","v":73913,"vw":13.434478},{"c":13.435,"h":13.44,"l":13.425,"n":288,"o":13.43,"t":"2026-10-21T18:30:00Z","v":41725,"vw":13.429746},{"c":13.415,"h":13.435,"l":13.41,"n":323,"o":13.435,"t":"2026-10-21T18:35:00Z","v":69449,"vw":13.420772},{"c":13.43,"h":13.43,"l":13.41,"n":409,"o":13.415,"t":"2026-10-21T18:40:00Z","v":49073,"vw":13.41642},{"c":13.4739,"h":13.475,"l":13.425,"n":824,"o":13.435,"t":"2026-10-21T18:45:00Z","v":167627,"vw":13.454764},{"c":13.51,"h":13.52,"l":13.4701,"n":432,"o":13.4701,"t":"2026-10-21T18:50:00Z","v":73346,"vw":13.498567},{"c":13.5101,"h":13.535,"l":13.5,"n":469,"o":13.5,"t":"2026-10-21T18:55:00Z","v":80077,"vw":13.516428},{"c":13.54,"h":13.55,"l":13.505,"n":581,"o":13.515,"t":"2026-10-21T19:00:00Z","v":80711,"vw":13.524713},{"c":13.595,"h":13.595,"l":13.535,"n":351,"o":13.54,"t":"2026-10-21T19:05:00Z","v":50025,"vw":13.555778},{"c":13.585,"h":13.595,"l":13.545,"n":521,"o":13.5912,"t":"2026-10-21T19:10:00Z","v":90252,"vw":13.565892},{"c":13.54,"h":13.5801,"l":13.54,"n":397,"o":13.58,"t":"2026-10-21T19:15:00Z","v":52938,"vw":13.566019},{"c":13.52,"h":13.565,"l":13.51,"n":587,"o":13.55,"t":"2026-10-21T19:20:00Z","v":92074,"vw":13.542604},{"c":13.485,"h":13.51,"l":13.4701,"n":698,"o":13.51,"t":"2026-10-21T19:25:00Z","v":115302,"vw":13.492875},{"c":13.505,"h":13.5074,"l":13.465,"n":578,"o":13.48,"t":"2026-10-21T19:30:00Z","v":101986,"vw":13.479627},{"c":13.525,"h":13.53,"l":13.49,"n":481,"o":13.505,"t":"2026-10-21T19:35:00Z","v":57403,"vw":13.506853},{"c":13.515,"h":13.525,"l":13.51,"n":506,"o":13.525,"t":"2026-10-21T19:40:00Z","v":48885,"vw":13.519173},{"c":13.52,"h":13.52,"l":13.5,"n":687,"o":13.515,"t":"2026-10-21T19:45:00Z","v":88575,"vw":13.51006},{"c":13.505,"h":13.525,"l":13.505,"n":765,"o":13.515,"t":"2026-10-21T19:50:00Z","v":94009,"vw":13.514196},{"c":13.495,"h":13.51,"l":13.45,"n":3024,"o":13.51,"t":"2026-10-21T19:55:00Z","v":621973,"vw":13.483763},{"c":13.5,"h":13.5,"l":13.5,"n":40,"o":13.5,"t":"2026-10-21T20:00:00Z","v":897752,"vw":13.5},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-21T20:25:00Z","v":500,"vw":13.48},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-21T20:30:00Z","v":100,"vw":13.49},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-21T21:15:00Z","v":1400,"vw":13.46},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-21T21:25:00Z","v":250,"vw":13.3},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-21T22:30:00Z","v":200,"vw":13.56},{"c":13.58,"h":13.73,"l":13.58,"n":20,"o":13.63,"t":"2026-10-22T08:00:00Z","v":9884,"vw":13.666582},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-22T09:40:00Z","v":100,"vw":13.67},{"c":13.66,"h":13.66,"l":13.66,"n":15,"o":13.66,"t":"2026-10-22T11:00:00Z","v":373,"vw":13.66},{"c":13.64,"h":13.65,"l":13.64,"n":14,"o":13.65,"t":"2026-10-22T12:25:00Z","v":2538,"vw":13.648},{"c":13.62,"h":13.62,"l":13.62,"n":16,"o":13.62,"t":"2026-10-22T12:30:00Z","v":373,"vw":13.62},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-22T12:50:00Z","v":100,"vw":13.62},{"c":13.7,"h":13.73,"l":13.7,"n":7,"o":13.73,"t":"2026-10-22T13:20:00Z","v":722,"vw":13.721429},{"c":13.7,"h":13.72,"l":13.7,"n":10,"o":13.72,"t":"2026-10-22T13:25:00Z","v":1420,"vw":13.711092},{"c":13.69,"h":13.71,"l":13.51,"n":663,"o":13.59,"t":"2026-10-22T13:30:00Z","v":137579,"vw":13.605368},{"c":13.65,"h":13.73,"l":13.64,"n":278,"o":13.69,"t":"2026-10-22T13:35:00Z","v":44442,"vw":13.698602},{"c":13.66,"h":13.68,"l":13.62,"n":256,"o":13.67,"t":"2026-10-22T13:40:00Z","v":34304,"vw":13.657148},{"c":13.59,"h":13.695,"l":13.585,"n":299,"o":13.67,"t":"2026-10-22T13:45:00Z","v":106809,"vw":13.633757},{"c":13.53,"h":13.59,"l":13.53,"n":342,"o":13.575,"t":"2026-10-22T13:50:00Z","v":48524,"vw":13.564726},{"c":13.545,"h":13.57,"l":13.52,"n":354,"o":13.52,"t":"2026-10-22T13:55:00Z","v":73791,"vw":13.550311},{"c":13.52,"h":13.565,"l":13.5,"n":623,"o":13.545,"t":"2026-10-22T14:00:00Z","v":159080,"vw":13.542184},{"c":13.445,"h":13.525,"l":13.4411,"n":352,"o":13.52,"t":"2026-10-22T14:05:00Z","v":97797,"vw":13.510203},{"c":13.43,"h":13.46,"l":13.41,"n":401,"o":13.44,"t":"2026-10-22T14:10:00Z","v":56780,"vw":13.433683},{"c":13.495,"h":13.51,"l":13.415,"n":375,"o":13.425,"t":"2026-10-22T14:15:00Z","v":47924,"vw":13.468121},{"c":13.41,"h":13.495,"l":13.41,"n":372,"o":13.495,"t":"2026-10-22T14:20:00Z","v":45205,"vw":13.445146},{"c":13.39,"h":13.42,"l":13.38,"n":315,"o":13.42,"t":"2026-10-22T14:25:00Z","v":33749,"vw":13.405071},{"c":13.36,"h":13.395,"l":13.285,"n":493,"o":13.395,"t":"2026-10-22T14:30:00Z","v":85869,"vw":13.330436},{"c":13.33,"h":13.375,"l":13.32,"n":322,"o":13.365,"t":"2026-10-22T14:35:00Z","v":31822,"vw":13.351618},{"c":13.3412,"h":13.37,"l":13.335,"n":293,"o":13.34,"t":"2026-10-22T14:40:00Z","v":28217,"vw":13.352971},{"c":13.335,"h":13.36,"l":13.295,"n":389,"o":13.34,"t":"2026-10-22T14:45:00Z","v":46571,"vw":13.32202},{"c":13.335,"h":13.35,"l":13.315,"n":539,"o":13.34,"t":"2026-10-22T14:50:00Z","v":90642,"vw":13.32934},{"c":13.32,"h":13.345,"l":13.29,"n":445,"o":13.34,"t":"2026-10-22T14:55:00Z","v":94853,"vw":13.315448},{"c":13.415,"h":13.42,"l":13.305,"n":391,"o":13.315,"t":"2026-10-22T15:00:00Z","v":75814,"vw":13.353761},{"c":13.4,"h":13.4399,"l":13.3912,"n":524,"o":13.418,"t":"2026-10-22T15:05:00Z","v":100440,"vw":13.412749},{"c":13.325,"h":13.395,"l":13.325,"n":499,"o":13.395,"t":"2026-10-22T15:10:00Z","v":75074,"vw":13.355446},{"c":13.305,"h":13.335,"l":13.27,"n":524,"o":13.33,"t":"2026-10-22T15:15:00Z","v":122710,"vw":13.306053},{"c":13.235,"h":13.31,"l":13.235,"n":518,"o":13.31,"t":"2026-10-22T15:20:00Z","v":131834,"vw":13.26697},{"c":13.22,"h":13.245,"l":13.19,"n":497,"o":13.235,"t":"2026-10-22T15:25:00Z","v":117325,"vw":13.217033},{"c":13.13,"h":13.22,"l":13.13,"n":621,"o":13.22,"t":"2026-10-22T15:30:00Z","v":129469,"vw":13.170533},{"c":13.15,"h":13.19,"l":13.12,"n":623,"o":13.13,"t":"2026-10-22T15:35:00Z","v":127835,"vw":13.156497},{"c":13.2,"h":13.23,"l":13.135,"n":1323,"o":13.145,"t":"2026-10-22T15:40:00Z","v":321721,"vw":13.173586},{"c":13.21,"h":13.215,"l":13.185,"n":354,"o":13.21,"t":"2026-10-22T15:45:00Z","v":58055,"vw":13.203196},{"c":13.24,"h":13.255,"l":13.205,"n":344,"o":13.215,"t":"2026-10-22T15:50:00Z","v":60076,"vw":13.23597},{"c":13.265,"h":13.28,"l":13.235,"n":468,"o":13.24,"t":"2026-10-22T15:55:00Z","v":77427,"vw":13.256164},{"c":13.3,"h":13.315,"l":13.265,"n":377,"o":13.265,"t":"2026-10-22T16:00:00Z","v":73238,"vw":13.30004},{"c":13.295,"h":13.305,"l":13.265,"n":447,"o":13.3,"t":"2026-10-22T16:05:00Z","v":83974,"vw":13.286373},{"c":13.345,"h":13.345,"l":13.285,"n":282,"o":13.295,"t":"2026-10-22T16:10:00Z","v":46948,"vw":13.313156},{"c":13.345,"h":13.355,"l":13.33,"n":364,"o":13.345,"t":"2026-10-22T16:15:00Z","v":56807,"vw":13.341707},{"c":13.35,"h":13.365,"l":13.325,"n":338,"o":13.345,"t":"2026-10-22T16:20:00Z","v":60451,"vw":13.339308},{"c":13.34,"h":13.34,"l":13.32,"n":259,"o":13.34,"t":"2026-10-22T16:25:00Z","v":41986,"vw":13.331184},{"c":13.375,"h":13.38,"l":13.325,"n":409,"o":13.34,"t":"2026-10-22T16:30:00Z","v":112556,"vw":13.356841},{"c":13.335,"h":13.375,"l":13.3161,"n":423,"o":13.375,"t":"2026-10-22T16:35:00Z","v":138783,"vw":13.334095},{"c":13.3661,"h":13.37,"l":13.335,"n":235,"o":13.335,"t":"2026-10-22T16:40:00Z","v":25519,"vw":13.364036},{"c":13.405,"h":13.405,"l":13.365,"n":279,"o":13.365,"t":"2026-10-22T16:45:00Z","v":36949,"vw":13.383248},{"c":13.415,"h":13.435,"l":13.39,"n":351,"o":13.405,"t":"2026-10-22T16:50:00Z","v":51162,"vw":13.412742},{"c":13.455,"h":13.455,"l":13.41,"n":223,"o":13.415,"t":"2026-10-22T16:55:00Z","v":40828,"vw":13.445364},{"c":13.435,"h":13.455,"l":13.415,"n":258,"o":13.45,"t":"2026-10-22T17:00:00Z","v":50735,"vw":13.436852},{"c":13.405,"h":13.4499,"l":13.405,"n":242,"o":13.435,"t":"2026-10-22T17:05:00Z","v":74928,"vw":13.423597},{"c":13.4192,"h":13.42,"l":13.395,"n":227,"o":13.405,"t":"2026-10-22T17:10:00Z","v":46564,"vw":13.407989},{"c":13.395,"h":13.41,"l":13.385,"n":305,"o":13.41,"t":"2026-10-22T17:15:00Z","v":61714,"vw":13.391028},{"c":13.39,"h":13.4,"l":13.385,"n":279,"o":13.395,"t":"2026-10-22T17:20:00Z","v":28598,"vw":13.392509},{"c":13.4,"h":13.41,"l":13.375,"n":283,"o":13.38,"t":"2026-10-22T17:25:00Z","v":30999,"vw":13.392931},{"c":13.42,"h":13.42,"l":13.4,"n":268,"o":13.405,"t":"2026-10-22T17:30:00Z","v":27989,"vw":13.407986},{"c":13.395,"h":13.43,"l":13.39,"n":349,"o":13.4174,"t":"2026-10-22T17:35:00Z","v":35420,"vw":13.413279},{"c":13.425,"h":13.4299,"l":13.395,"n":210,"o":13.395,"t":"2026-10-22T17:40:00Z","v":40315,"vw":13.413278},{"c":13.445,"h":13.445,"l":13.42,"n":261,"o":13.425,"t":"2026-10-22T17:45:00Z","v":25536,"vw":13.430555},{"c":13.455,"h":13.455,"l":13.44,"n":239,"o":13.445,"t":"2026-10-22T17:50:00Z","v":23174,"vw":13.448263},{"c":13.4701,"h":13.48,"l":13.455,"n":282,"o":13.455,"t":"2026-10-22T17:55:00Z","v":34295,"vw":13.469779},{"c":13.435,"h":13.47,"l":13.43,"n":197,"o":13.47,"t":"2026-10-22T18:00:00Z","v":17084,"vw":13.445488},{"c":13.455,"h":13.465,"l":13.44,"n":243,"o":13.44,"t":"2026-10-22T18:05:00Z","v":41387,"vw":13.453177},{"c":13.42,"h":13.45,"l":13.42,"n":256,"o":13.45,"t":"2026-10-22T18:10:00Z","v":30425,"vw":13.438759},{"c":13.405,"h":13.425,"l":13.4,"n":294,"o":13.42,"t":"2026-10-22T18:15:00Z","v":34484,"vw":13.411463},{"c":13.415,"h":13.42,"l":13.4,"n":392,"o":13.4001,"t":"2026-10-22T18:20:00Z","v":84416,"vw":13.410928},{"c":13.44,"h":13.45,"l":13.41,"n":363,"o":13.42,"t":"2026-10-22T18:25:00Z","v":73399,"vw":13.424721},{"c":13.415,"h":13.43,"l":13.41,"n":256,"o":13.43,"t":"2026-10-22T18:30:00Z","v":38974,"vw":13.419341},{"c":13.41,"h":13.425,"l":13.41,"n":272,"o":13.415,"t":"2026-10-22T18:35:00Z","v":29390,"vw":13.416684},{"c":13.415,"h":13.416,"l":13.385,"n":336,"o":13.415,"t":"2026-10-22T18:40:00Z","v":48885,"vw":13.397702},{"c":13.435,"h":13.435,"l":13.4,"n":302,"o":13.41,"t":"2026-10-22T18:45:00Z","v":55203,"vw":13.415559},{"c":13.44,"h":13.455,"l":13.435,"n":253,"o":13.4375,"t":"2026-10-22T18:50:00Z","v":36838,"vw":13.443475},{"c":13.435,"h":13.44,"l":13.425,"n":361,"o":13.44,"t":"2026-10-22T18:55:00Z","v":57451,"vw":13.432259},{"c":13.4,"h":13.435,"l":13.39,"n":449,"o":13.435,"t":"2026-10-22T19:00:00Z","v":93404,"vw":13.406815},{"c":13.41,"h":13.41,"l":13.385,"n":463,"o":13.4,"t":"2026-10-22T19:05:00Z","v":90383,"vw":13.395947},{"c":13.42,"h":13.435,"l":13.415,"n":350,"o":13.415,"t":"2026-10-22T19:10:00Z","v":39786,"vw":13.423946},{"c":13.405,"h":13.415,"l":13.3901,"n":371,"o":13.41,"t":"2026-10-22T19:15:00Z","v":73563,"vw":13.404331},{"c":13.43,"h":13.43,"l":13.405,"n":282,"o":13.405,"t":"2026-10-22T19:20:00Z","v":27626,"vw":13.41923},{"c":13.41,"h":13.43,"l":13.41,"n":394,"o":13.425,"t":"2026-10-22T19:25:00Z","v":63894,"vw":13.420834},{"c":13.375,"h":13.415,"l":13.375,"n":642,"o":13.415,"t":"2026-10-22T19:30:00Z","v":235695,"vw":13.39177},{"c":13.375,"h":13.38,"l":13.365,"n":365,"o":13.375,"t":"2026-10-22T19:35:00Z","v":55059,"vw":13.372171},{"c":13.35,"h":13.375,"l":13.35,"n":468,"o":13.375,"t":"2026-10-22T19:40:00Z","v":72500,"vw":13.359605},{"c":13.345,"h":13.355,"l":13.335,"n":640,"o":13.35,"t":"2026-10-22T19:45:00Z","v":114719,"vw":13.349587},{"c":13.305,"h":13.36,"l":13.295,"n":1045,"o":13.34,"t":"2026-10-22T19:50:00Z","v":201478,"vw":13.320877},{"c":13.32,"h":13.34,"l":13.3,"n":3102,"o":13.305,"t":"2026-10-22T19:55:00Z","v":546537,"vw":13.319941},{"c":13.33,"h":13.33,"l":13.325,"n":51,"o":13.325,"t":"2026-10-22T20:00:00Z","v":828960,"vw":13.329999},{"c":13.35,"h":13.36,"l":13.35,"n":3,"o":13.36,"t":"2026-10-22T20:20:00Z","v":550,"vw":13.355},{"c":13.32,"h":13.34,"l":13.32,"n":31,"o":13.34,"t":"2026-10-22T21:05:00Z","v":1070,"vw":13.332793},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-22T23:10:00Z","v":178,"vw":13.4}],"history":[{"c":12.3,"h":12.59,"l":12.25,"n":12071,"o":12.57,"t":"2024-10-21T04:00:00Z","v":1774481,"vw":12.332511},{"c":12.38,"h":12.5,"l":12.31,"n":12873,"o":12.39,"t":"2024-10-22T04:00:00Z","v":1161337,"vw":12.391999},{"c":12.23,"h":12.43,"l":12.08,"n":15122,"o":12.27,"t":"2024-10-23T04:00:00Z","v":1760666,"vw":12.208074},{"c":12.4,"h":12.43,"l":12.18,"n":11291,"o":12.35,"t":"2024-10-24T04:00:00Z","v":1125659,"vw":12.329922},{"c":12.56,"h":12.715,"l":12.43,"n":12783,"o":12.5,"t":"2024-10-25T04:00:00Z","v":1322409,"vw":12.588213},{"c":12.21,"h":12.36,"l":12.08,"n":18928,"o":12.24,"t":"2024-10-28T04:00:00Z","v":2110346,"vw":12.218108},{"c":12.13,"h":12.28,"l":12.045,"n":15331,"o":12.23,"t":"2024-10-29T04:00:00Z","v":1414772,"vw":12.137004},{"c":12.44,"h":12.475,"l":12.15,"n":13992,"o":12.22,"t":"2024-10-30T04:00:00Z","v":1331729,"vw":12.387148},{"c":12.43,"h":12.66,"l":12.35,"n":13683,"o":12.55,"t":"2024-10-31T04:00:00Z","v":1522533,"vw":12.482423},{"c":12.26,"h":12.58,"l":12.195,"n":18298,"o":12.53,"t":"2024-11-01T04:00:00Z","v":1982371,"vw":12.305965},{"c":12.53,"h":12.865,"l":12.28,"n":21717,"o":12.31,"t":"2024-11-04T05:00:00Z","v":2457241,"vw":12.642775},{"c":12.95,"h":12.97,"l":12.19,"n":24482,"o":12.8,"t":"2024-11-05T05:00:00Z","v":3266856,"vw":12.84017},{"c":13.36,"h":13.59,"l":13.135,"n":27302,"o":13.26,"t":"2024-11-06T05:00:00Z","v":3294583,"vw":13.398811},{"c":13.51,"h":13.565,"l":13.12,"n":17236,"o":13.37,"t":"2024-11-07T05:00:00Z","v":1898194,"vw":13.450533},{"c":13.61,"h":13.65,"l":13.32,"n":18445,"o":13.37,"t":"2024-11-08T05:00:00Z","v":2634016,"vw":13.553323},{"c":14.03,"h":14.09,"l":13.54,"n":24063,"o":13.65,"t":"2024-11-11T05:00:00Z","v":2505518,"vw":13.942684},{"c":13.89,"h":14.18,"l":13.875,"n":16459,"o":14.08,"t":"2024-11-12T05:00:00Z","v":1533784,"vw":13.962622},{"c":13.8,"h":14.025,"l":13.67,"n":16400,"o":13.97,"t":"2024-11-13T05:00:00Z","v":1742993,"vw":13.838408},{"c":13.99,"h":14.145,"l":13.74,"n":16547,"o":14,"t":"2024-11-14T05:00:00Z","v":1651969,"vw":13.975281},{"c":13.76,"h":14.145,"l":13.76,"n":14110,"o":14.04,"t":"2024-11-15T05:00:00Z","v":1234674,"vw":13.849091},{"c":14.11,"h":14.245,"l":13.78,"n":16502,"o":13.98,"t":"2024-11-18T05:00:00Z","v":1746670,"vw":14.114527},{"c":14.31,"h":14.32,"l":13.88,"n":18570,"o":14.02,"t":"2024-11-19T05:00:00Z","v":2140830,"vw":14.173223},{"c":14.56,"h":14.59,"l":14.28,"n":21182,"o":14.28,"t":"2024-11-20T05:00:00Z","v":2458612,"vw":14.49695},{"c":15.18,"h":15.53,"l":14.62,"n":27898,"o":14.76,"t":"2024-11-21T05:00:00Z","v":3434962,"vw":15.262462},{"c":15.28,"h":15.54,"l":15.02,"n":18612,"o":15.06,"t":"2024-11-22T05:00:00Z","v":2691678,"vw":15.337343},{"c":14.85,"h":15.33,"l":14.79,"n":25690,"o":15.3,"t":"2024-11-25T05:00:00Z","v":3045768,"vw":14.933608},{"c":14.55,"h":14.915,"l":14.425,"n":14546,"o":14.9,"t":"2024-11-26T05:00:00Z","v":1537975,"vw":14.567084},{"c":14.81,"h":14.905,"l":14.544,"n":13758,"o":14.55,"t":"2024-11-27T05:00:00Z","v":1186966,"vw":14.791797},{"c":14.87,"h":14.98,"l":14.735,"n":7578,"o":14.94,"t":"2024-11-29T05:00:00Z","v":949064,"vw":14.86623},{"c":14.83,"h":14.95,"l":14.49,"n":15553,"o":14.95,"t":"2024-12-02T05:00:00Z","v":1403380,"vw":14.726628},{"c":15.14,"h":15.23,"l":14.78,"n":14242,"o":15,"t":"2024-12-03T05:00:00Z","v":1377100,"vw":15.051352},{"c":14.5,"h":14.98,"l":14.395,"n":125539,"o":14.7,"t":"2024-12-04T05:00:00Z","v":19234213,"vw":14.591682},{"c":14.42,"h":15.02,"l":14.38,"n":48331,"o":14.68,"t":"2024-12-05T05:00:00Z","v":11436494,"vw":14.556562},{"c":14.2,"h":14.44,"l":13.835,"n":34697,"o":14.44,"t":"2024-12-06T05:00:00Z","v":7208301,"vw":14.132726},{"c":14.4,"h":14.585,"l":14.16,"n":26576,"o":14.47,"t":"2024-12-09T05:00:00Z","v":2923195,"vw":14.402699},{"c":14.56,"h":14.815,"l":14.25,"n":23664,"o":14.41,"t":"2024-12-10T05:00:00Z","v":3645803,"vw":14.579339},{"c":14.78,"h":14.805,"l":14.44,"n":18751,"o":14.63,"t":"2024-12-11T05:00:00Z","v":2945467,"vw":14.735409},{"c":14.76,"h":14.9,"l":14.59,"n":25878,"o":14.75,"t":"2024-12-12T05:00:00Z","v":3806856,"vw":14.761678},{"c":14.6,"h":14.82,"l":14.38,"n":17737,"o":14.82,"t":"2024-12-13T05:00:00Z","v":1984252,"vw":14.518881},{"c":14.21,"h":14.48,"l":14.14,"n":23177,"o":14.44,"t":"2024-12-16T05:00:00Z","v":2218089,"vw":14.256368},{"c":13.97,"h":14.065,"l":13.681,"n":24420,"o":14.01,"t":"2024-12-17T05:00:00Z","v":3724501,"vw":13.935411},{"c":13.15,"h":14.1,"l":13.115,"n":30918,"o":14,"t":"2024-12-18T05:00:00Z","v":3796509,"vw":13.469494},{"c":13.13,"h":13.44,"l":13.06,"n":28875,"o":13.39,"t":"2024-12-19T05:00:00Z","v":3839398,"vw":13.185991},{"c":13.68,"h":13.87,"l":12.9,"n":43344,"o":13,"t":"2024-12-20T05:00:00Z","v":20438831,"vw":13.67193},{"c":13.51,"h":13.65,"l":13.345,"n":22872,"o":13.51,"t":"2024-12-23T05:00:00Z","v":2695395,"vw":13.519937},{"c":13.87,"h":13.9,"l":13.39,"n":8141,"o":13.7,"t":"2024-12-24T05:00:00Z","v":806969,"vw":13.785815},{"c":13.84,"h":13.89,"l":13.65,"n":11461,"o":13.8,"t":"2024-12-26T05:00:00Z","v":1730438,"vw":13.827008},{"c":13.77,"h":14.03,"l":13.725,"n":12368,"o":13.96,"t":"2024-12-27T05:00:00Z","v":1998673,"vw":13.806372},{"c":14.46,"h":14.62,"l":13.93,"n":22640,"o":13.95,"t":"2024-12-30T05:00:00Z","v":3277023,"vw":14.391146},{"c":14.61,"h":14.675,"l":14.46,"n":16593,"o":14.46,"t":"2024-12-31T05:00:00Z","v":2379247,"vw":14.604119},{"c":14.88,"h":14.99,"l":14.7,"n":18013,"o":14.83,"t":"2025-01-02T05:00:00Z","v":3029100,"vw":14.866218},{"c":15.05,"h":15.21,"l":14.872,"n":16941,"o":15.02,"t":"2025-01-03T05:00:00Z","v":2002456,"vw":15.088142},{"c":15.37,"h":15.53,"l":15.11,"n":22978,"o":15.16,"t":"2025-01-06T05:00:00Z","v":2718772,"vw":15.353244},{"c":15.72,"h":15.72,"l":15.21,"n":20825,"o":15.37,"t":"2025-01-07T05:00:00Z","v":2724460,"vw":15.601533},{"c":15.73,"h":15.765,"l":15.43,"n":20460,"o":15.6,"t":"2025-01-08T05:00:00Z","v":2191271,"vw":15.654118},{"c":15.86,"h":16.24,"l":15.835,"n":24416,"o":16,"t":"2025-01-10T05:00:00Z","v":2720463,"vw":15.952441},{"c":16.41,"h":16.56,"l":15.89,"n":32291,"o":16.19,"t":"2025-01-13T05:00:00Z","v":3592541,"vw":16.393046},{"c":16.59,"h":16.6725,"l":16.29,"n":24369,"o":16.44,"t":"2025-01-14T05:00:00Z","v":3146566,"vw":16.529184},{"c":16.68,"h":16.9398,"l":16.63,"n":19006,"o":16.82,"t":"2025-01-15T05:00:00Z","v":2144259,"vw":16.738743},{"c":16.74,"h":16.885,"l":16.55,"n":22137,"o":16.66,"t":"2025-01-16T05:00:00Z","v":2306304,"vw":16.761824},{"c":16.62,"h":16.8494,"l":16.38,"n":25076,"o":16.67,"t":"2025-01-17T05:00:00Z","v":2042887,"vw":16.602245},{"c":16.26,"h":16.5601,"l":16.055,"n":22456,"o":16.55,"t":"2025-01-21T05:00:00Z","v":2425641,"vw":16.276548},{"c":16.16,"h":16.435,"l":16.01,"n":17224,"o":16.28,"t":"2025-01-22T05:00:00Z","v":2242152,"vw":16.270746},{"c":16.34,"h":16.545,"l":16.11,"n":18265,"o":16.34,"t":"2025-01-23T05:00:00Z","v":1510793,"vw":16.325809},{"c":15.99,"h":16.49,"l":15.93,"n":20015,"o":16.39,"t":"2025-01-24T05:00:00Z","v":1898442,"vw":16.064083},{"c":15.82,"h":16.095,"l":15.48,"n":22827,"o":15.9,"t":"2025-01-27T05:00:00Z","v":2605279,"vw":15.797979},{"c":15.63,"h":16.02,"l":15.31,"n":21227,"o":15.83,"t":"2025-01-28T05:00:00Z","v":2356669,"vw":15.58172},{"c":15.64,"h":15.79,"l":15.44,"n":21237,"o":15.52,"t":"2025-01-29T05:00:00Z","v":1908029,"vw":15.636705},{"c":15.45,"h":15.735,"l":15.38,"n":17848,"o":15.65,"t":"2025-01-30T05:00:00Z","v":1652596,"vw":15.546989},{"c":15.06,"h":15.53,"l":14.82,"n":20560,"o":15.53,"t":"2025-01-31T05:00:00Z","v":1903362,"vw":15.08082},{"c":15.03,"h":15.24,"l":14.73,"n":21792,"o":15.12,"t":"2025-02-03T05:00:00Z","v":2030767,"vw":15.017173},{"c":15.24,"h":15.33,"l":14.8,"n":22041,"o":14.85,"t":"2025-02-04T05:00:00Z","v":2257020,"vw":15.199855},{"c":15.09,"h":15.325,"l":15.05,"n":18629,"o":15.3,"t":"2025-02-05T05:00:00Z","v":1618740,"vw":15.150698},{"c":14.63,"h":15.179,"l":14.495,"n":23516,"o":15.11,"t":"2025-02-06T05:00:00Z","v":3300099,"vw":14.696894},{"c":14.66,"h":14.87,"l":14.66,"n":18077,"o":14.75,"t":"2025-02-07T05:00:00Z","v":2047447,"vw":14.741104},{"c":15.02,"h":15.11,"l":14.78,"n":22957,"o":14.84,"t":"2025-02-10T05:00:00Z","v":3190966,"vw":14.99173},{"c":15.02,"h":15.51,"l":15.005,"n":23402,"o":15.13,"t":"2025-02-11T05:00:00Z","v":1895704,"vw":15.183913},{"c":14.48,"h":15.04,"l":14.42,"n":20573,"o":14.87,"t":"2025-02-12T05:00:00Z","v":1988470,"vw":14.607996},{"c":14.52,"h":14.57,"l":14.29,"n":18001,"o":14.4,"t":"2025-02-13T05:00:00Z","v":1356787,"vw":14.467619},{"c":14.87,"h":15,"l":14.57,"n":23457,"o":14.57,"t":"2025-02-14T05:00:00Z","v":2025240,"vw":14.86099},{"c":15.15,"h":15.49,"l":14.61,"n":18353,"o":14.89,"t":"2025-02-18T05:00:00Z","v":1921770,"vw":15.202833},{"c":15.18,"h":15.58,"l":15.1,"n":22538,"o":15.18,"t":"2025-02-19T05:00:00Z","v":2142164,"vw":15.282825},{"c":15.01,"h":15.245,"l":14.845,"n":19161,"o":15.04,"t":"2025-02-20T05:00:00Z","v":2067539,"vw":14.996803},{"c":14.26,"h":15.13,"l":14.1701,"n":29811,"o":15.01,"t":"2025-02-21T05:00:00Z","v":2808633,"vw":14.452559},{"c":14.2,"h":14.435,"l":14.12,"n":26317,"o":14.35,"t":"2025-02-24T05:00:00Z","v":2288672,"vw":14.278703},{"c":13.69,"h":14.21,"l":13.665,"n":33443,"o":13.96,"t":"2025-02-25T05:00:00Z","v":3303086,"vw":13.811486},{"c":13.47,"h":13.775,"l":13.26,"n":39187,"o":13.76,"t":"2025-02-26T05:00:00Z","v":3986492,"vw":13.499081},{"c":12.78,"h":13.39,"l":12.643,"n":49602,"o":13.39,"t":"2025-02-27T05:00:00Z","v":5923686,"vw":12.853952},{"c":12.62,"h":12.845,"l":12.42,"n":36150,"o":12.65,"t":"2025-02-28T05:00:00Z","v":4736526,"vw":12.610004},{"c":11.55,"h":12.71,"l":11.47,"n":49313,"o":12.66,"t":"2025-03-03T05:00:00Z","v":5321368,"vw":11.898883},{"c":11.29,"h":11.62,"l":10.96,"n":45979,"o":11.25,"t":"2025-03-04T05:00:00Z","v":5629130,"vw":11.321142},{"c":11.04,"h":11.1,"l":10.3501,"n":45325,"o":11,"t":"2025-03-05T05:00:00Z","v":7088437,"vw":10.801328},{"c":10.82,"h":11.04,"l":10.58,"n":36599,"o":10.75,"t":"2025-03-06T05:00:00Z","v":3874430,"vw":10.801559},{"c":10.64,"h":11.18,"l":10.64,"n":34158,"o":10.97,"t":"2025-03-07T05:00:00Z","v":3878475,"vw":10.756506},{"c":10.3,"h":10.89,"l":10.26,"n":37667,"o":10.68,"t":"2025-03-10T04:00:00Z","v":5490366,"vw":10.43143},{"c":10.51,"h":10.6,"l":10.26,"n":41534,"o":10.4,"t":"2025-03-11T04:00:00Z","v":4944469,"vw":10.4847},{"c":10.72,"h":10.95,"l":10.45,"n":42805,"o":10.63,"t":"2025-03-12T04:00:00Z","v":6071107,"vw":10.700513},{"c":10.49,"h":10.72,"l":10.26,"n":39514,"o":10.61,"t":"2025-03-13T04:00:00Z","v":4519996,"vw":10.465999},{"c":10.91,"h":11.13,"l":10.7,"n":32934,"o":10.78,"t":"2025-03-14T04:00:00Z","v":4035337,"vw":10.860471},{"c":11.04,"h":11.275,"l":10.88,"n":33033,"o":10.97,"t":"2025-03-17T04:00:00Z","v":3867234,"vw":11.060154},{"c":11.2,"h":11.26,"l":11.01,"n":31756,"o":11.16,"t":"2025-03-18T04:00:00Z","v":3506407,"vw":11.16634},{"c":11.72,"h":11.82,"l":11.22,"n":28369,"o":11.23,"t":"2025-03-19T04:00:00Z","v":2924697,"vw":11.607783},{"c":11.65,"h":11.87,"l":11.565,"n":28405,"o":11.78,"t":"2025-03-20T04:00:00Z","v":4053869,"vw":11.682696},{"c":11.46,"h":11.65,"l":11.29,"n":38391,"o":11.58,"t":"2025-03-21T04:00:00Z","v":15314941,"vw":11.451351},{"c":11.66,"h":11.685,"l":11.4401,"n":28534,"o":11.59,"t":"2025-03-24T04:00:00Z","v":3166021,"vw":11.60039},{"c":11.56,"h":11.77,"l":11.38,"n":23355,"o":11.7,"t":"2025-03-25T04:00:00Z","v":3073339,"vw":11.56543},{"c":11.47,"h":11.765,"l":11.46,"n":23607,"o":11.69,"t":"2025-03-26T04:00:00Z","v":2349441,"vw":11.56075},{"c":11.27,"h":11.55,"l":11.175,"n":27090,"o":11.45,"t":"2025-03-27T04:00:00Z","v":2494037,"vw":11.270731},{"c":11.14,"h":11.3,"l":11,"n":21465,"o":11.14,"t":"2025-03-28T04:00:00Z","v":1979473,"vw":11.107777},{"c":11.24,"h":11.42,"l":10.87,"n":26851,"o":11.05,"t":"2025-03-31T04:00:00Z","v":4444660,"vw":11.225009},{"c":11.08,"h":11.22,"l":10.77,"n":21420,"o":11.18,"t":"2025-04-01T04:00:00Z","v":2751920,"vw":11.005916},{"c":11.18,"h":11.22,"l":10.87,"n":24571,"o":10.9,"t":"2025-04-02T04:00:00Z","v":2946865,"vw":11.099463},{"c":9.26,"h":10.51,"l":9.21,"n":37304,"o":10.51,"t":"2025-04-03T04:00:00Z","v":4766310,"vw":9.582215},{"c":7.82,"h":8.61,"l":7.655,"n":57532,"o":8.53,"t":"2025-04-04T04:00:00Z","v":8282676,"vw":7.891949},{"c":7.88,"h":8.185,"l":7.14,"n":49847,"o":7.42,"t":"2025-04-07T04:00:00Z","v":6356886,"vw":7.696453},{"c":7.29,"h":8.43,"l":7.13,"n":42583,"o":8.39,"t":"2025-04-08T04:00:00Z","v":5184149,"vw":7.56511},{"c":8.57,"h":8.665,"l":6.83,"n":57218,"o":6.99,"t":"2025-04-09T04:00:00Z","v":9594655,"vw":7.974933},{"c":7.43,"h":8.1375,"l":7.2,"n":45393,"o":8.09,"t":"2025-04-10T04:00:00Z","v":5809490,"vw":7.457807},{"c":7.71,"h":7.795,"l":7.275,"n":30882,"o":7.58,"t":"2025-04-11T04:00:00Z","v":4617470,"vw":7.576426},{"c":7.89,"h":8.085,"l":7.68,"n":29256,"o":8.06,"t":"2025-04-14T04:00:00Z","v":4102688,"vw":7.862138},{"c":7.76,"h":8.035,"l":7.73,"n":23005,"o":7.84,"t":"2025-04-15T04:00:00Z","v":3221599,"vw":7.868065},{"c":8.13,"h":8.29,"l":7.77,"n":37371,"o":7.83,"t":"2025-04-16T04:00:00Z","v":4955712,"vw":8.112302},{"c":8.38,"h":8.59,"l":8.175,"n":29919,"o":8.29,"t":"2025-04-17T04:00:00Z","v":3660921,"vw":8.380031},{"c":8.1,"h":8.19,"l":7.952,"n":20481,"o":8.13,"t":"2025-04-21T04:00:00Z","v":2825183,"vw":8.096246},{"c":8.3,"h":8.43,"l":8.155,"n":21990,"o":8.3,"t":"2025-04-22T04:00:00Z","v":3403052,"vw":8.286638},{"c":8.27,"h":8.56,"l":8.16,"n":30314,"o":8.51,"t":"2025-04-23T04:00:00Z","v":4090842,"vw":8.309832},{"c":8.5,"h":8.525,"l":8.23,"n":19249,"o":8.38,"t":"2025-04-24T04:00:00Z","v":2022667,"vw":8.425089},{"c":8.72,"h":8.75,"l":8.34,"n":15791,"o":8.34,"t":"2025-04-25T04:00:00Z","v":1666966,"vw":8.662819},{"c":8.69,"h":8.845,"l":8.6,"n":22755,"o":8.73,"t":"2025-04-28T04:00:00Z","v":3179359,"vw":8.696696},{"c":8.56,"h":8.69,"l":8.46,"n":25170,"o":8.59,"t":"2025-04-29T04:00:00Z","v":2760948,"vw":8.56584},{"c":8.28,"h":8.485,"l":8.13,"n":26200,"o":8.38,"t":"2025-04-30T04:00:00Z","v":3208523,"vw":8.285122},{"c":8.49,"h":8.75,"l":8.24,"n":31085,"o":8.24,"t":"2025-05-01T04:00:00Z","v":4758013,"vw":8.534527},{"c":8.62,"h":8.71,"l":8.455,"n":28255,"o":8.62,"t":"2025-05-02T04:00:00Z","v":4495879,"vw":8.598566},{"c":8.23,"h":8.49,"l":8.17,"n":38918,"o":8.37,"t":"2025-05-05T04:00:00Z","v":5791895,"vw":8.286152},{"c":7.95,"h":8.16,"l":7.705,"n":68171,"o":7.775,"t":"2025-05-06T04:00:00Z","v":9719719,"vw":7.933982},{"c":7.94,"h":8.11,"l":7.77,"n":32179,"o":8,"t":"2025-05-07T04:00:00Z","v":4595047,"vw":7.932456},{"c":8.37,"h":8.44,"l":8.03,"n":26922,"o":8.16,"t":"2025-05-08T04:00:00Z","v":3617837,"vw":8.287018},{"c":8.56,"h":8.6,"l":8.345,"n":15426,"o":8.51,"t":"2025-05-09T04:00:00Z","v":1859052,"vw":8.51176},{"c":9.1,"h":9.41,"l":9.005,"n":19258,"o":9.32,"t":"2025-05-12T04:00:00Z","v":2684216,"vw":9.153191},{"c":9.5,"h":9.64,"l":9.12,"n":28627,"o":9.15,"t":"2025-05-13T04:00:00Z","v":4618369,"vw":9.490358},{"c":9.47,"h":9.54,"l":9.34,"n":19673,"o":9.34,"t":"2025-05-14T04:00:00Z","v":2382750,"vw":9.465654},{"c":9.19,"h":9.32,"l":9,"n":21550,"o":9.21,"t":"2025-05-15T04:00:00Z","v":2902940,"vw":9.161759},{"c":9.13,"h":9.29,"l":8.95,"n":18695,"o":9.18,"t":"2025-05-16T04:00:00Z","v":2211756,"vw":9.123377},{"c":8.97,"h":8.99,"l":8.74,"n":19303,"o":8.94,"t":"2025-05-19T04:00:00Z","v":3314217,"vw":8.919986},{"c":9.04,"h":9.165,"l":8.895,"n":24513,"o":8.96,"t":"2025-05-20T04:00:00Z","v":3083937,"vw":9.064316},{"c":8.69,"h":8.96,"l":8.69,"n":17416,"o":8.95,"t":"2025-05-21T04:00:00Z","v":2321896,"vw":8.773345},{"c":8.62,"h":8.65,"l":8.36,"n":21548,"o":8.58,"t":"2025-05-22T04:00:00Z","v":2963138,"vw":8.536944},{"c":8.54,"h":8.58,"l":8.33,"n":19552,"o":8.33,"t":"2025-05-23T04:00:00Z","v":3569549,"vw":8.517594},{"c":8.68,"h":8.705,"l":8.41,"n":29488,"o":8.65,"t":"2025-05-27T04:00:00Z","v":4358850,"vw":8.619656},{"c":8.63,"h":8.8282,"l":8.575,"n":19040,"o":8.75,"t":"2025-05-28T04:00:00Z","v":2636841,"vw":8.678472},{"c":8.7,"h":8.7647,"l":8.55,"n":25399,"o":8.7,"t":"2025-05-29T04:00:00Z","v":4477707,"vw":8.657201},{"c":8.39,"h":8.645,"l":8.35,"n":18304,"o":8.6,"t":"2025-05-30T04:00:00Z","v":2362463,"vw":8.441226},{"c":8.58,"h":8.73,"l":8.475,"n":19127,"o":8.66,"t":"2025-06-02T04:00:00Z","v":2359124,"vw":8.599978},{"c":9.09,"h":9.155,"l":8.38,"n":24159,"o":8.56,"t":"2025-06-03T04:00:00Z","v":3344645,"vw":9.004149},{"c":8.78,"h":9.27,"l":8.7,"n":23559,"o":9.06,"t":"2025-06-04T04:00:00Z","v":3727506,"vw":8.892536},{"c":8.67,"h":8.89,"l":8.615,"n":16925,"o":8.85,"t":"2025-06-05T04:00:00Z","v":2069063,"vw":8.730488},{"c":9.03,"h":9.15,"l":8.82,"n":16509,"o":8.86,"t":"2025-06-06T04:00:00Z","v":2000640,"vw":9.041195},{"c":9.08,"h":9.255,"l":9.04,"n":25824,"o":9.18,"t":"2025-06-09T04:00:00Z","v":3997168,"vw":9.148319},{"c":9.17,"h":9.47,"l":9.13,"n":25218,"o":9.2,"t":"2025-06-10T04:00:00Z","v":3984025,"vw":9.279456},{"c":9.46,"h":9.6,"l":9.16,"n":24563,"o":9.3,"t":"2025-06-11T04:00:00Z","v":3371874,"vw":9.386325},{"c":9.52,"h":9.535,"l":9.2092,"n":13074,"o":9.29,"t":"2025-06-12T04:00:00Z","v":1773868,"vw":9.429209},{"c":9.78,"h":10,"l":9.53,"n":29739,"o":9.885,"t":"2025-06-13T04:00:00Z","v":5235374,"vw":9.730043},{"c":9.56,"h":9.79,"l":9.405,"n":23074,"o":9.6,"t":"2025-06-16T04:00:00Z","v":3400504,"vw":9.534926},{"c":9.58,"h":9.88,"l":9.47,"n":27326,"o":9.67,"t":"2025-06-17T04:00:00Z","v":3884684,"vw":9.69917},{"c":9.52,"h":9.79,"l":9.485,"n":21186,"o":9.59,"t":"2025-06-18T04:00:00Z","v":2745051,"vw":9.586775},{"c":9.47,"h":9.6,"l":9.395,"n":17882,"o":9.56,"t":"2025-06-20T04:00:00Z","v":4587122,"vw":9.482712},{"c":8.97,"h":9.605,"l":8.93,"n":24128,"o":9.58,"t":"2025-06-23T04:00:00Z","v":3537357,"vw":9.186291},{"c":8.77,"h":8.975,"l":8.715,"n":24924,"o":8.78,"t":"2025-06-24T04:00:00Z","v":4078338,"vw":8.809638},{"c":8.6,"h":8.75,"l":8.475,"n":27621,"o":8.75,"t":"2025-06-25T04:00:00Z","v":4949224,"vw":8.597249},{"c":8.95,"h":8.97,"l":8.61,"n":22212,"o":8.74,"t":"2025-06-26T04:00:00Z","v":3322967,"vw":8.895884},{"c":8.95,"h":9.13,"l":8.885,"n":16694,"o":9.08,"t":"2025-06-27T04:00:00Z","v":5861418,"vw":8.977442},{"c":8.6,"h":8.93,"l":8.595,"n":24265,"o":8.92,"t":"2025-06-30T04:00:00Z","v":3391685,"vw":8.676543},{"c":8.88,"h":9.01,"l":8.49,"n":18916,"o":8.545,"t":"2025-07-01T04:00:00Z","v":2481804,"vw":8.812638},{"c":9.12,"h":9.17,"l":8.825,"n":17359,"o":9.08,"t":"2025-07-02T04:00:00Z","v":2695665,"vw":9.033697},{"c":9.13,"h":9.27,"l":9.085,"n":9262,"o":9.18,"t":"2025-07-03T04:00:00Z","v":1016565,"vw":9.154711},{"c":8.83,"h":9.175,"l":8.68,"n":15319,"o":8.99,"t":"2025-07-07T04:00:00Z","v":1986127,"vw":8.878838},{"c":9.38,"h":9.555,"l":8.8525,"n":17915,"o":8.89,"t":"2025-07-08T04:00:00Z","v":2651417,"vw":9.364993},{"c":9.16,"h":9.45,"l":9.11,"n":17711,"o":9.43,"t":"2025-07-09T04:00:00Z","v":2066561,"vw":9.197392},{"c":9.29,"h":9.345,"l":8.96,"n":17207,"o":9.06,"t":"2025-07-10T04:00:00Z","v":2676350,"vw":9.255806},{"c":9.25,"h":9.32,"l":9.135,"n":13767,"o":9.26,"t":"2025-07-11T04:00:00Z","v":2048706,"vw":9.261829},{"c":8.76,"h":9.24,"l":8.74,"n":16826,"o":9.2,"t":"2025-07-14T04:00:00Z","v":2753893,"vw":8.874258},{"c":8.29,"h":8.8753,"l":8.28,"n":22339,"o":8.82,"t":"2025-07-15T04:00:00Z","v":3476028,"vw":8.436807},{"c":8.23,"h":8.365,"l":8.04,"n":17363,"o":8.31,"t":"2025-07-16T04:00:00Z","v":2901882,"vw":8.209082},{"c":8.43,"h":8.565,"l":8.275,"n":23816,"o":8.3,"t":"2025-07-17T04:00:00Z","v":3897982,"vw":8.458851},{"c":8.73,"h":8.98,"l":8.54,"n":28706,"o":8.64,"t":"2025-07-18T04:00:00Z","v":4402692,"vw":8.765665},{"c":8.45,"h":8.7788,"l":8.42,"n":17626,"o":8.77,"t":"2025-07-21T04:00:00Z","v":2980189,"vw":8.494685},{"c":8.64,"h":8.69,"l":8.48,"n":18725,"o":8.48,"t":"2025-07-22T04:00:00Z","v":2703391,"vw":8.628164},{"c":8.92,"h":8.965,"l":8.5816,"n":21981,"o":8.68,"t":"2025-07-23T04:00:00Z","v":2873289,"vw":8.877612},{"c":9.28,"h":9.33,"l":8.86,"n":24673,"o":8.92,"t":"2025-07-24T04:00:00Z","v":3936752,"vw":9.221121},{"c":9.2,"h":9.3256,"l":9.125,"n":17584,"o":9.28,"t":"2025-07-25T04:00:00Z","v":2153068,"vw":9.223794},{"c":9.53,"h":9.56,"l":9.3,"n":15007,"o":9.37,"t":"2025-07-28T04:00:00Z","v":2159394,"vw":9.499776},{"c":9.65,"h":9.69,"l":9.33,"n":18807,"o":9.55,"t":"2025-07-29T04:00:00Z","v":3346008,"vw":9.575698},{"c":9.45,"h":9.66,"l":9.375,"n":20358,"o":9.61,"t":"2025-07-30T04:00:00Z","v":2484475,"vw":9.498605},{"c":9.24,"h":9.46,"l":9.12,"n":17647,"o":9.25,"t":"2025-07-31T04:00:00Z","v":2448696,"vw":9.250437},{"c":8.96,"h":9.13,"l":8.73,"n":31012,"o":9.05,"t":"2025-08-01T04:00:00Z","v":4381996,"vw":8.905973},{"c":8.88,"h":8.98,"l":8.76,"n":26685,"o":8.85,"t":"2025-08-04T04:00:00Z","v":3694607,"vw":8.879606},{"c":9.36,"h":9.515,"l":9.01,"n":41824,"o":9.32,"t":"2025-08-05T04:00:00Z","v":6818013,"vw":9.25273},{"c":9.23,"h":9.76,"l":9.215,"n":31795,"o":9.55,"t":"2025-08-06T04:00:00Z","v":5797353,"vw":9.418236},{"c":9.2,"h":9.57,"l":9.15,"n":26183,"o":9.42,"t":"2025-08-07T04:00:00Z","v":4490258,"vw":9.299027},{"c":9.23,"h":9.445,"l":9.075,"n":19882,"o":9.26,"t":"2025-08-08T04:00:00Z","v":2305827,"vw":9.192621},{"c":8.99,"h":9.46,"l":8.92,"n":18500,"o":9.29,"t":"2025-08-11T04:00:00Z","v":3001669,"vw":9.041929},{"c":9.34,"h":9.37,"l":9.01,"n":14748,"o":9.05,"t":"2025-08-12T04:00:00Z","v":2286404,"vw":9.300036},{"c":9.56,"h":9.575,"l":9.26,"n":14300,"o":9.32,"t":"2025-08-13T04:00:00Z","v":1730772,"vw":9.504075},{"c":9.65,"h":9.66,"l":9.3,"n":20365,"o":9.48,"t":"2025-08-14T04:00:00Z","v":1889104,"vw":9.564881},{"c":9.42,"h":9.6988,"l":9.3847,"n":14624,"o":9.66,"t":"2025-08-15T04:00:00Z","v":2084510,"vw":9.483438},{"c":9.32,"h":9.415,"l":9.14,"n":13309,"o":9.32,"t":"2025-08-18T04:00:00Z","v":1408678,"vw":9.311433},{"c":9.22,"h":9.48,"l":9.165,"n":14103,"o":9.33,"t":"2025-08-19T04:00:00Z","v":2120476,"vw":9.252206},{"c":9.28,"h":9.39,"l":9.125,"n":17128,"o":9.25,"t":"2025-08-20T04:00:00Z","v":2725447,"vw":9.257096},{"c":9.38,"h":9.505,"l":9.14,"n":13975,"o":9.2,"t":"2025-08-21T04:00:00Z","v":1862627,"vw":9.35093},{"c":9.94,"h":9.99,"l":9.36,"n":19911,"o":9.36,"t":"2025-08-22T04:00:00Z","v":2718237,"vw":9.834886},{"c":9.54,"h":9.61,"l":8.82,"n":81979,"o":9.17,"t":"2025-08-25T04:00:00Z","v":14579713,"vw":9.333907},{"c":9.02,"h":9.515,"l":9.01,"n":43458,"o":9.45,"t":"2025-08-26T04:00:00Z","v":8448913,"vw":9.15611},{"c":9.3,"h":9.625,"l":8.995,"n":61859,"o":9.11,"t":"2025-08-27T04:00:00Z","v":12253306,"vw":9.348621},{"c":9.61,"h":9.62,"l":9.14,"n":38088,"o":9.37,"t":"2025-08-28T04:00:00Z","v":5830185,"vw":9.45039},{"c":9.54,"h":9.65,"l":9.4747,"n":24563,"o":9.51,"t":"2025-08-29T04:00:00Z","v":3720756,"vw":9.539794},{"c":9.9,"h":9.91,"l":9.42,"n":31007,"o":9.65,"t":"2025-09-02T04:00:00Z","v":4559044,"vw":9.723236},{"c":9.43,"h":9.94,"l":9.38,"n":29514,"o":9.8,"t":"2025-09-03T04:00:00Z","v":4954379,"vw":9.541539},{"c":9.24,"h":9.49,"l":9.23,"n":30403,"o":9.38,"t":"2025-09-04T04:00:00Z","v":6621369,"vw":9.320015},{"c":8.76,"h":9.21,"l":8.63,"n":38800,"o":9.1,"t":"2025-09-05T04:00:00Z","v":7381697,"vw":8.835441},{"c":8.34,"h":8.84,"l":8.33,"n":41612,"o":8.83,"t":"2025-09-08T04:00:00Z","v":7047164,"vw":8.416459},{"c":8.22,"h":8.6,"l":8.22,"n":25189,"o":8.35,"t":"2025-09-09T04:00:00Z","v":4437922,"vw":8.38641},{"c":8.7,"h":8.73,"l":8.24,"n":36574,"o":8.32,"t":"2025-09-10T04:00:00Z","v":9254384,"vw":8.546446},{"c":8.8,"h":8.81,"l":8.48,"n":24466,"o":8.58,"t":"2025-09-11T04:00:00Z","v":5004593,"vw":8.701624},{"c":8.67,"h":8.93,"l":8.62,"n":21458,"o":8.8,"t":"2025-09-12T04:00:00Z","v":3925975,"vw":8.729628},{"c":8.42,"h":8.74,"l":8.42,"n":22083,"o":8.65,"t":"2025-09-15T04:00:00Z","v":4175625,"vw":8.517947},{"c":8.76,"h":8.8055,"l":8.51,"n":25253,"o":8.51,"t":"2025-09-16T04:00:00Z","v":4334221,"vw":8.702706},{"c":8.76,"h":9.1,"l":8.665,"n":24145,"o":8.68,"t":"2025-09-17T04:00:00Z","v":4200033,"vw":8.845801},{"c":8.78,"h":8.84,"l":8.63,"n":25907,"o":8.8,"t":"2025-09-18T04:00:00Z","v":4136468,"vw":8.763933},{"c":8.41,"h":8.74,"l":8.35,"n":26935,"o":8.74,"t":"2025-09-19T04:00:00Z","v":11279870,"vw":8.456091},{"c":8.5,"h":8.56,"l":8.28,"n":19866,"o":8.42,"t":"2025-09-22T04:00:00Z","v":4269179,"vw":8.444202},{"c":9.09,"h":9.24,"l":8.6,"n":34850,"o":8.6,"t":"2025-09-23T04:00:00Z","v":6444201,"vw":9.087051},{"c":9.58,"h":9.775,"l":9.23,"n":34841,"o":9.25,"t":"2025-09-24T04:00:00Z","v":6665196,"vw":9.618725},{"c":9.46,"h":9.69,"l":9.31,"n":33093,"o":9.51,"t":"2025-09-25T04:00:00Z","v":6535137,"vw":9.440538},{"c":9.77,"h":9.97,"l":9.45,"n":35840,"o":9.47,"t":"2025-09-26T04:00:00Z","v":6150737,"vw":9.80269},{"c":9.06,"h":9.65,"l":9.06,"n":34598,"o":9.65,"t":"2025-09-29T04:00:00Z","v":5840298,"vw":9.215495},{"c":8.92,"h":8.96,"l":8.685,"n":30873,"o":8.86,"t":"2025-09-30T04:00:00Z","v":5738339,"vw":8.832693},{"c":9.01,"h":9.09,"l":8.8,"n":21702,"o":8.82,"t":"2025-10-01T04:00:00Z","v":3376745,"vw":9.003134},{"c":8.68,"h":9.02,"l":8.635,"n":25801,"o":8.95,"t":"2025-10-02T04:00:00Z","v":3558260,"vw":8.730043},{"c":9.04,"h":9.16,"l":8.725,"n":30219,"o":8.73,"t":"2025-10-03T04:00:00Z","v":4992246,"vw":9.039666},{"c":9.17,"h":9.4,"l":9.11,"n":20655,"o":9.18,"t":"2025-10-06T04:00:00Z","v":3033133,"vw":9.226187},{"c":9.12,"h":9.1598,"l":8.885,"n":20101,"o":9.09,"t":"2025-10-07T04:00:00Z","v":3874501,"vw":9.032777},{"c":9.16,"h":9.19,"l":8.97,"n":17622,"o":9.18,"t":"2025-10-08T04:00:00Z","v":2614189,"vw":9.108308},{"c":8.96,"h":9.42,"l":8.94,"n":17459,"o":9.15,"t":"2025-10-09T04:00:00Z","v":3490835,"vw":9.054191},{"c":8.08,"h":8.84,"l":8.06,"n":37452,"o":8.79,"t":"2025-10-10T04:00:00Z","v":6838885,"vw":8.328021},{"c":8.6,"h":8.62,"l":8.1201,"n":21769,"o":8.22,"t":"2025-10-13T04:00:00Z","v":3914910,"vw":8.454392},{"c":8.36,"h":8.56,"l":8.305,"n":19633,"o":8.32,"t":"2025-10-14T04:00:00Z","v":2974431,"vw":8.430781},{"c":8.37,"h":8.71,"l":8.32,"n":24812,"o":8.52,"t":"2025-10-15T04:00:00Z","v":4382263,"vw":8.462374},{"c":8.41,"h":8.8,"l":8.3,"n":38775,"o":8.56,"t":"2025-10-16T04:00:00Z","v":6179388,"vw":8.495853},{"c":8.25,"h":8.49,"l":8.09,"n":22079,"o":8.36,"t":"2025-10-17T04:00:00Z","v":4054738,"vw":8.208327},{"c":8.1,"h":8.45,"l":8.09,"n":21318,"o":8.27,"t":"2025-10-20T04:00:00Z","v":3571268,"vw":8.181772},{"c":7.99,"h":8.2,"l":7.99,"n":23134,"o":8.14,"t":"2025-10-21T04:00:00Z","v":4793947,"vw":8.073281},{"c":8.06,"h":8.22,"l":7.9301,"n":25258,"o":8.06,"t":"2025-10-22T04:00:00Z","v":4657067,"vw":8.05891},{"c":8.53,"h":8.64,"l":8.39,"n":26922,"o":8.49,"t":"2025-10-23T04:00:00Z","v":6048277,"vw":8.520097},{"c":8.38,"h":8.68,"l":8.375,"n":19337,"o":8.61,"t":"2025-10-24T04:00:00Z","v":3209243,"vw":8.479016},{"c":8.42,"h":8.63,"l":8.41,"n":23236,"o":8.5,"t":"2025-10-27T04:00:00Z","v":4115429,"vw":8.496204},{"c":8.09,"h":8.4,"l":8.055,"n":26172,"o":8.4,"t":"2025-10-28T04:00:00Z","v":5507481,"vw":8.15752},{"c":8.14,"h":8.2882,"l":8,"n":23679,"o":8.1,"t":"2025-10-29T04:00:00Z","v":4851057,"vw":8.158951},{"c":8.15,"h":8.38,"l":7.97,"n":27319,"o":8.07,"t":"2025-10-30T04:00:00Z","v":5548260,"vw":8.220769},{"c":8.43,"h":8.48,"l":8.1,"n":24431,"o":8.19,"t":"2025-10-31T04:00:00Z","v":5221486,"vw":8.337033},{"c":8.54,"h":8.71,"l":8.13,"n":47136,"o":8.34,"t":"2025-11-03T05:00:00Z","v":9811784,"vw":8.495878},{"c":8.05,"h":8.52,"l":7.99,"n":48514,"o":8.4,"t":"2025-11-04T05:00:00Z","v":12575568,"vw":8.173712},{"c":8.08,"h":8.365,"l":8.03,"n":33926,"o":8.1,"t":"2025-11-05T05:00:00Z","v":6816688,"vw":8.165626},{"c":8.48,"h":8.5982,"l":8.15,"n":35481,"o":8.16,"t":"2025-11-06T05:00:00Z","v":6901417,"vw":8.429692},{"c":8.86,"h":8.9,"l":8.38,"n":28713,"o":8.55,"t":"2025-11-07T05:00:00Z","v":6600376,"vw":8.754024},{"c":8.96,"h":9.08,"l":8.71,"n":19762,"o":9.07,"t":"2025-11-10T05:00:00Z","v":3761889,"vw":8.900488},{"c":9.69,"h":9.815,"l":8.97,"n":52264,"o":9.06,"t":"2025-11-11T05:00:00Z","v":13358167,"vw":9.611135},{"c":9.12,"h":9.7,"l":9.09,"n":31619,"o":9.62,"t":"2025-11-12T05:00:00Z","v":8751236,"vw":9.298735},{"c":9.16,"h":9.375,"l":9.06,"n":29123,"o":9.18,"t":"2025-11-13T05:00:00Z","v":5356041,"vw":9.205226},{"c":9.33,"h":9.44,"l":8.9,"n":25651,"o":9.07,"t":"2025-11-14T05:00:00Z","v":5099851,"vw":9.211305},{"c":8.87,"h":9.325,"l":8.755,"n":25314,"o":9.17,"t":"2025-11-17T05:00:00Z","v":5012839,"vw":9.009515},{"c":8.98,"h":9.14,"l":8.64,"n":29954,"o":8.7,"t":"2025-11-18T05:00:00Z","v":5450895,"vw":8.906273},{"c":9.01,"h":9.05,"l":8.66,"n":29166,"o":8.81,"t":"2025-11-19T05:00:00Z","v":5444143,"vw":8.929626},{"c":8.74,"h":9.4,"l":8.715,"n":34091,"o":9.05,"t":"2025-11-20T05:00:00Z","v":6522789,"vw":8.96431},{"c":8.83,"h":8.86,"l":8.215,"n":43346,"o":8.64,"t":"2025-11-21T05:00:00Z","v":9500951,"vw":8.628294},{"c":9.16,"h":9.23,"l":8.63,"n":23671,"o":8.7,"t":"2025-11-24T05:00:00Z","v":4151861,"vw":9.063109},{"c":9.19,"h":9.21,"l":8.905,"n":20362,"o":9.04,"t":"2025-11-25T05:00:00Z","v":3154660,"vw":9.106969},{"c":9.25,"h":9.46,"l":9.18,"n":23549,"o":9.19,"t":"2025-11-26T05:00:00Z","v":4257242,"vw":9.334258},{"c":9.43,"h":9.47,"l":9.23,"n":12125,"o":9.24,"t":"2025-11-28T05:00:00Z","v":1875574,"vw":9.402648},{"c":9.35,"h":9.63,"l":9.33,"n":23364,"o":9.4,"t":"2025-12-01T05:00:00Z","v":3413556,"vw":9.427342},{"c":9.35,"h":9.43,"l":9.19,"n":22764,"o":9.37,"t":"2025-12-02T05:00:00Z","v":3063845,"vw":9.336444},{"c":9.7,"h":9.8,"l":9.44,"n":24272,"o":9.44,"t":"2025-12-03T05:00:00Z","v":4674023,"vw":9.685015},{"c":9.77,"h":9.89,"l":9.745,"n":17251,"o":9.78,"t":"2025-12-04T05:00:00Z","v":2382987,"vw":9.80096},{"c":9.98,"h":10.225,"l":9.77,"n":22186,"o":9.77,"t":"2025-12-05T05:00:00Z","v":3070786,"vw":10.045451},{"c":9.91,"h":10.05,"l":9.81,"n":25379,"o":9.92,"t":"2025-12-08T05:00:00Z","v":3052865,"vw":9.940117},{"c":9.86,"h":10.005,"l":9.71,"n":25560,"o":9.9,"t":"2025-12-09T05:00:00Z","v":3950277,"vw":9.853612},{"c":9.76,"h":9.82,"l":9.405,"n":37677,"o":9.78,"t":"2025-12-10T05:00:00Z","v":7111992,"vw":9.66842},{"c":9.5,"h":9.66,"l":9.345,"n":27129,"o":9.5,"t":"2025-12-11T05:00:00Z","v":3688038,"vw":9.478669},{"c":9.4,"h":9.71,"l":9.375,"n":31523,"o":9.61,"t":"2025-12-12T05:00:00Z","v":10923553,"vw":9.443881},{"c":8.92,"h":9.47,"l":8.9,"n":30703,"o":9.45,"t":"2025-12-15T05:00:00Z","v":6016551,"vw":9.026004},{"c":8.26,"h":8.64,"l":8.24,"n":44431,"o":8.6,"t":"2025-12-16T05:00:00Z","v":10820086,"vw":8.356264},{"c":8.5,"h":8.6178,"l":8.2,"n":36554,"o":8.5,"t":"2025-12-17T05:00:00Z","v":8714412,"vw":8.384503},{"c":8.06,"h":8.48,"l":8.05,"n":34039,"o":8.45,"t":"2025-12-18T05:00:00Z","v":6979219,"vw":8.200774},{"c":8.05,"h":8.22,"l":8.03,"n":29240,"o":8.1,"t":"2025-12-19T05:00:00Z","v":10624388,"vw":8.082639},{"c":8.24,"h":8.47,"l":8.215,"n":25565,"o":8.25,"t":"2025-12-22T05:00:00Z","v":5568387,"vw":8.29476},{"c":8.3,"h":8.37,"l":8.15,"n":18497,"o":8.29,"t":"2025-12-23T05:00:00Z","v":4449568,"vw":8.235461},{"c":8.33,"h":8.335,"l":8.15,"n":12972,"o":8.23,"t":"2025-12-24T05:00:00Z","v":2778523,"vw":8.275362},{"c":8.25,"h":8.3699,"l":8.1712,"n":16244,"o":8.27,"t":"2025-12-26T05:00:00Z","v":2977701,"vw":8.232773},{"c":8.34,"h":8.44,"l":8.3,"n":21635,"o":8.32,"t":"2025-12-29T05:00:00Z","v":4134163,"vw":8.36342},{"c":8.42,"h":8.555,"l":8.37,"n":27667,"o":8.45,"t":"2025-12-30T05:00:00Z","v":5815537,"vw":8.439521},{"c":8.39,"h":8.44,"l":8.28,"n":19276,"o":8.41,"t":"2025-12-31T05:00:00Z","v":3967409,"vw":8.35132},{"c":8.51,"h":8.53,"l":8.24,"n":25765,"o":8.4,"t":"2026-01-02T05:00:00Z","v":6554442,"vw":8.431377},{"c":8.24,"h":8.86,"l":7.88,"n":37835,"o":8.75,"t":"2026-01-05T05:00:00Z","v":8097376,"vw":8.156588},{"c":8.03,"h":8.2882,"l":7.99,"n":28309,"o":8.21,"t":"2026-01-06T05:00:00Z","v":5336204,"vw":8.102686},{"c":7.75,"h":8.038,"l":7.68,"n":31876,"o":7.99,"t":"2026-01-07T05:00:00Z","v":6850269,"vw":7.779796},{"c":8.25,"h":8.4463,"l":7.76,"n":45627,"o":7.81,"t":"2026-01-08T05:00:00Z","v":10575281,"vw":8.11685},{"c":8.12,"h":8.3699,"l":8.06,"n":27776,"o":8.25,"t":"2026-01-09T05:00:00Z","v":6809151,"vw":8.146428},{"c":8.12,"h":8.2475,"l":8.04,"n":23124,"o":8.13,"t":"2026-01-12T05:00:00Z","v":4004238,"vw":8.147615},{"c":8.3,"h":8.405,"l":8.14,"n":33732,"o":8.23,"t":"2026-01-13T05:00:00Z","v":6132526,"vw":8.28402},{"c":8.5,"h":8.74,"l":8.3,"n":35800,"o":8.32,"t":"2026-01-14T05:00:00Z","v":6425143,"vw":8.580685},{"c":8.39,"h":8.475,"l":8.14,"n":30651,"o":8.26,"t":"2026-01-15T05:00:00Z","v":5248784,"vw":8.348562},{"c":8.38,"h":8.435,"l":8.28,"n":20949,"o":8.38,"t":"2026-01-16T05:00:00Z","v":3949769,"vw":8.357392},{"c":8.2,"h":8.57,"l":8.1415,"n":27746,"o":8.53,"t":"2026-01-20T05:00:00Z","v":5109547,"vw":8.306214},{"c":8.63,"h":8.75,"l":8.43,"n":35784,"o":8.43,"t":"2026-01-21T05:00:00Z","v":7643404,"vw":8.612128},{"c":8.53,"h":8.6999,"l":8.37,"n":25779,"o":8.55,"t":"2026-01-22T05:00:00Z","v":4608014,"vw":8.520497},{"c":8.71,"h":8.825,"l":8.595,"n":29493,"o":8.69,"t":"2026-01-23T05:00:00Z","v":5178395,"vw":8.700926},{"c":8.84,"h":8.9,"l":8.615,"n":30248,"o":8.83,"t":"2026-01-26T05:00:00Z","v":5443915,"vw":8.785041},{"c":9.22,"h":9.24,"l":8.82,"n":29354,"o":8.93,"t":"2026-01-27T05:00:00Z","v":5609524,"vw":9.064744},{"c":9.25,"h":9.42,"l":9.035,"n":34036,"o":9.35,"t":"2026-01-28T05:00:00Z","v":5047208,"vw":9.25541},{"c":9.58,"h":9.82,"l":9.4,"n":56772,"o":9.65,"t":"2026-01-29T05:00:00Z","v":10459784,"vw":9.642177},{"c":9.77,"h":9.9,"l":9.47,"n":43569,"o":9.54,"t":"2026-01-30T05:00:00Z","v":7888275,"vw":9.729276},{"c":9.43,"h":9.6,"l":9.15,"n":37827,"o":9.28,"t":"2026-02-02T05:00:00Z","v":5715057,"vw":9.446047},{"c":9.72,"h":9.77,"l":9.28,"n":43164,"o":9.45,"t":"2026-02-03T05:00:00Z","v":5848305,"vw":9.571733},{"c":10.1,"h":10.13,"l":9.725,"n":37700,"o":9.73,"t":"2026-02-04T05:00:00Z","v":6250380,"vw":9.960995},{"c":9.6,"h":10,"l":9.52,"n":43765,"o":9.86,"t":"2026-02-05T05:00:00Z","v":5946114,"vw":9.688398},{"c":10.12,"h":10.175,"l":9.66,"n":32247,"o":9.7,"t":"2026-02-06T05:00:00Z","v":5162010,"vw":10.039682},{"c":10.3,"h":10.38,"l":10.06,"n":26936,"o":10.15,"t":"2026-02-09T05:00:00Z","v":3779159,"vw":10.270994},{"c":10.14,"h":10.36,"l":10.005,"n":24740,"o":10.31,"t":"2026-02-10T05:00:00Z","v":4801049,"vw":10.143086},{"c":10.55,"h":10.6,"l":10.28,"n":34501,"o":10.43,"t":"2026-02-11T05:00:00Z","v":4999294,"vw":10.449326},{"c":9.82,"h":10.46,"l":9.46,"n":44228,"o":10.33,"t":"2026-02-12T05:00:00Z","v":6352609,"vw":9.830067},{"c":10.23,"h":10.295,"l":9.82,"n":22533,"o":9.82,"t":"2026-02-13T05:00:00Z","v":3207212,"vw":10.189306},{"c":9.96,"h":10.54,"l":9.79,"n":31336,"o":10.35,"t":"2026-02-17T05:00:00Z","v":4650430,"vw":9.967665},{"c":10.29,"h":10.37,"l":10.08,"n":37926,"o":10.2,"t":"2026-02-18T05:00:00Z","v":6511260,"vw":10.249293},{"c":10.65,"h":10.67,"l":10.39,"n":34693,"o":10.5,"t":"2026-02-19T05:00:00Z","v":5472600,"vw":10.571795},{"c":10.71,"h":10.785,"l":10.52,"n":37631,"o":10.58,"t":"2026-02-20T05:00:00Z","v":6845548,"vw":10.656491},{"c":10.43,"h":10.87,"l":10.33,"n":32818,"o":10.77,"t":"2026-02-23T05:00:00Z","v":5038035,"vw":10.463027},{"c":10.33,"h":10.53,"l":10.115,"n":35553,"o":10.48,"t":"2026-02-24T05:00:00Z","v":5809442,"vw":10.269662},{"c":10.31,"h":10.4357,"l":9.945,"n":32184,"o":10.35,"t":"2026-02-25T05:00:00Z","v":4804792,"vw":10.199197},{"c":10.82,"h":10.89,"l":9.72,"n":66470,"o":9.72,"t":"2026-02-26T05:00:00Z","v":10617008,"vw":10.625007},{"c":11.66,"h":11.685,"l":10.955,"n":55080,"o":11,"t":"2026-02-27T05:00:00Z","v":9552609,"vw":11.398973},{"c":12.01,"h":12.4,"l":11.695,"n":59865,"o":12.32,"t":"2026-03-02T05:00:00Z","v":9573158,"vw":11.986178},{"c":11.24,"h":11.65,"l":10.985,"n":103570,"o":11.45,"t":"2026-03-03T05:00:00Z","v":19831541,"vw":11.306595},{"c":11.51,"h":11.625,"l":10.6,"n":110883,"o":10.825,"t":"2026-03-04T05:00:00Z","v":36948620,"vw":11.234996},{"c":11.71,"h":11.8675,"l":11.5113,"n":51896,"o":11.64,"t":"2026-03-05T05:00:00Z","v":10316986,"vw":11.716461},{"c":11.76,"h":12.06,"l":11.65,"n":63946,"o":11.98,"t":"2026-03-06T05:00:00Z","v":14426328,"vw":11.825898},{"c":11.96,"h":12.265,"l":11.74,"n":61248,"o":11.85,"t":"2026-03-09T04:00:00Z","v":12404324,"vw":11.973799},{"c":11.83,"h":12.055,"l":11.64,"n":55227,"o":11.78,"t":"2026-03-10T04:00:00Z","v":10441259,"vw":11.867692},{"c":11.95,"h":12.03,"l":11.635,"n":48828,"o":11.75,"t":"2026-03-11T04:00:00Z","v":10600516,"vw":11.869662},{"c":11.74,"h":12.1593,"l":11.72,"n":50263,"o":12.13,"t":"2026-03-12T04:00:00Z","v":9764817,"vw":11.914172},{"c":11.99,"h":12.0455,"l":11.59,"n":35598,"o":11.67,"t":"2026-03-13T04:00:00Z","v":5305817,"vw":11.908915},{"c":11.8,"h":12.035,"l":11.67,"n":47377,"o":11.78,"t":"2026-03-16T04:00:00Z","v":7962166,"vw":11.894434},{"c":12.15,"h":12.31,"l":12.04,"n":48253,"o":12.09,"t":"2026-03-17T04:00:00Z","v":7922284,"vw":12.14944},{"c":12.47,"h":12.53,"l":12.23,"n":45134,"o":12.28,"t":"2026-03-18T04:00:00Z","v":7603701,"vw":12.424173},{"c":12.25,"h":12.65,"l":12.23,"n":47761,"o":12.52,"t":"2026-03-19T04:00:00Z","v":8366972,"vw":12.387039},{"c":12.67,"h":12.94,"l":12.455,"n":73186,"o":12.63,"t":"2026-03-20T04:00:00Z","v":19041057,"vw":12.698584},{"c":12.5,"h":12.685,"l":11.8294,"n":48998,"o":12.23,"t":"2026-03-23T04:00:00Z","v":7637226,"vw":12.466899},{"c":13.08,"h":13.165,"l":12.66,"n":40444,"o":12.66,"t":"2026-03-24T04:00:00Z","v":7558119,"vw":13.040022},{"c":13.48,"h":13.57,"l":12.8,"n":41609,"o":12.84,"t":"2026-03-25T04:00:00Z","v":6657517,"vw":13.344518},{"c":13.66,"h":13.855,"l":13.44,"n":48164,"o":13.5,"t":"2026-03-26T04:00:00Z","v":7843400,"vw":13.681873},{"c":13.7,"h":14.02,"l":13.61,"n":38528,"o":13.75,"t":"2026-03-27T04:00:00Z","v":6008877,"vw":13.780011},{"c":13.54,"h":13.9,"l":13.42,"n":44614,"o":13.8,"t":"2026-03-30T04:00:00Z","v":7495222,"vw":13.607025},{"c":13.5,"h":13.91,"l":13.055,"n":78920,"o":13.54,"t":"2026-03-31T04:00:00Z","v":16084435,"vw":13.478969},{"c":12.73,"h":13.44,"l":12.52,"n":59127,"o":13.22,"t":"2026-04-01T04:00:00Z","v":9115936,"vw":12.752675},{"c":13.44,"h":13.69,"l":13.075,"n":59831,"o":13.45,"t":"2026-04-02T04:00:00Z","v":10057599,"vw":13.393839},{"c":13.5,"h":13.716,"l":13.405,"n":36325,"o":13.43,"t":"2026-04-06T04:00:00Z","v":7196916,"vw":13.531139},{"c":13.7,"h":13.95,"l":13.5,"n":50566,"o":13.62,"t":"2026-04-07T04:00:00Z","v":7268542,"vw":13.716602},{"c":12.77,"h":12.79,"l":12.18,"n":65645,"o":12.535,"t":"2026-04-08T04:00:00Z","v":13073883,"vw":12.560838},{"c":12.65,"h":13.06,"l":12.54,"n":44293,"o":12.87,"t":"2026-04-09T04:00:00Z","v":8033502,"vw":12.728674},{"c":12.74,"h":12.82,"l":12.555,"n":35670,"o":12.58,"t":"2026-04-10T04:00:00Z","v":5220735,"vw":12.710798},{"c":12.76,"h":13.09,"l":12.665,"n":32651,"o":13.06,"t":"2026-04-13T04:00:00Z","v":4893029,"vw":12.831258},{"c":12.18,"h":12.73,"l":12.085,"n":42293,"o":12.6,"t":"2026-04-14T04:00:00Z","v":6258785,"vw":12.258712},{"c":12.21,"h":12.34,"l":12.01,"n":40609,"o":12.12,"t":"2026-04-15T04:00:00Z","v":7454687,"vw":12.202584},{"c":12.63,"h":12.655,"l":12.185,"n":35144,"o":12.27,"t":"2026-04-16T04:00:00Z","v":5071780,"vw":12.528473},{"c":11.81,"h":11.9,"l":11.365,"n":56563,"o":11.78,"t":"2026-04-17T04:00:00Z","v":7919630,"vw":11.697565},{"c":11.98,"h":12.15,"l":11.805,"n":38303,"o":12.02,"t":"2026-04-20T04:00:00Z","v":7866368,"vw":12.029473},{"c":12.25,"h":12.305,"l":12.02,"n":40670,"o":12.08,"t":"2026-04-21T04:00:00Z","v":6274796,"vw":12.191611},{"c":12.63,"h":12.64,"l":12.225,"n":38085,"o":12.34,"t":"2026-04-22T04:00:00Z","v":7251017,"vw":12.497139},{"c":12.7,"h":12.945,"l":12.64,"n":35833,"o":12.82,"t":"2026-04-23T04:00:00Z","v":5428762,"vw":12.744822},{"c":12.73,"h":12.775,"l":12.485,"n":35080,"o":12.665,"t":"2026-04-24T04:00:00Z","v":6299471,"vw":12.666808},{"c":12.78,"h":13.055,"l":12.695,"n":28536,"o":12.88,"t":"2026-04-27T04:00:00Z","v":3704005,"vw":12.799799},{"c":13.07,"h":13.19,"l":12.96,"n":26951,"o":13.08,"t":"2026-04-28T04:00:00Z","v":3401123,"vw":13.083151},{"c":13.6,"h":13.64,"l":13.27,"n":30368,"o":13.36,"t":"2026-04-29T04:00:00Z","v":6086208,"vw":13.469927},{"c":13.45,"h":13.68,"l":13.255,"n":35657,"o":13.32,"t":"2026-04-30T04:00:00Z","v":6196433,"vw":13.504523},{"c":13.46,"h":13.51,"l":13.035,"n":39950,"o":13.44,"t":"2026-05-01T04:00:00Z","v":5548530,"vw":13.35625},{"c":13.71,"h":13.77,"l":13.305,"n":47721,"o":13.55,"t":"2026-05-04T04:00:00Z","v":7216228,"vw":13.654844},{"c":13.92,"h":14.29,"l":13.74,"n":66519,"o":14.18,"t":"2026-05-05T04:00:00Z","v":9234402,"vw":13.95702},{"c":13.1,"h":13.53,"l":13.05,"n":49719,"o":13.405,"t":"2026-05-06T04:00:00Z","v":8009735,"vw":13.191204},{"c":12.44,"h":12.63,"l":12.16,"n":87902,"o":12.58,"t":"2026-05-07T04:00:00Z","v":16675726,"vw":12.413572},{"c":12.4,"h":12.535,"l":12.262,"n":39247,"o":12.41,"t":"2026-05-08T04:00:00Z","v":6210003,"vw":12.417963},{"c":12.49,"h":12.6825,"l":12.41,"n":44914,"o":12.62,"t":"2026-05-11T04:00:00Z","v":7737923,"vw":12.503932},{"c":12.72,"h":12.885,"l":12.54,"n":43552,"o":12.59,"t":"2026-05-12T04:00:00Z","v":6456422,"vw":12.72472},{"c":12.6,"h":12.86,"l":12.51,"n":35686,"o":12.78,"t":"2026-05-13T04:00:00Z","v":8868551,"vw":12.603546},{"c":12.61,"h":12.655,"l":12.45,"n":37147,"o":12.57,"t":"2026-05-14T04:00:00Z","v":6868784,"vw":12.573011},{"c":13.04,"h":13.09,"l":12.67,"n":45500,"o":12.75,"t":"2026-05-15T04:00:00Z","v":8355198,"vw":12.93764},{"c":13.47,"h":13.54,"l":12.875,"n":66694,"o":12.98,"t":"2026-05-18T04:00:00Z","v":11405652,"vw":13.349977},{"c":13.72,"h":13.835,"l":13.4,"n":38648,"o":13.62,"t":"2026-05-19T04:00:00Z","v":6483544,"vw":13.681808},{"c":13.54,"h":13.93,"l":13.31,"n":56247,"o":13.73,"t":"2026-05-20T04:00:00Z","v":8553666,"vw":13.5251},{"c":13.1,"h":13.83,"l":13.05,"n":46446,"o":13.8,"t":"2026-05-21T04:00:00Z","v":6898005,"vw":13.230316},{"c":13.2,"h":13.36,"l":12.921,"n":31952,"o":13.04,"t":"2026-05-22T04:00:00Z","v":6513004,"vw":13.169396},{"c":12.43,"h":13.175,"l":12.43,"n":38368,"o":13.03,"t":"2026-05-26T04:00:00Z","v":6036653,"vw":12.636288},{"c":11.8,"h":12.2,"l":11.77,"n":44121,"o":12.14,"t":"2026-05-27T04:00:00Z","v":7412454,"vw":11.940656},{"c":11.82,"h":12.09,"l":11.765,"n":32620,"o":12.08,"t":"2026-05-28T04:00:00Z","v":4236688,"vw":11.859504},{"c":11.56,"h":11.82,"l":11.385,"n":39480,"o":11.75,"t":"2026-05-29T04:00:00Z","v":7573685,"vw":11.522764},{"c":12.1,"h":12.3,"l":11.8009,"n":47101,"o":11.85,"t":"2026-06-01T04:00:00Z","v":6545314,"vw":12.137748},{"c":11.99,"h":12.145,"l":11.94,"n":31007,"o":12.07,"t":"2026-06-02T04:00:00Z","v":5814052,"vw":12.0224},{"c":12.2,"h":12.46,"l":11.98,"n":38491,"o":12.12,"t":"2026-06-03T04:00:00Z","v":7201800,"vw":12.286553},{"c":12.2,"h":12.24,"l":11.98,"n":27760,"o":12.01,"t":"2026-06-04T04:00:00Z","v":3446547,"vw":12.162814},{"c":11.54,"h":12.15,"l":11.525,"n":32033,"o":12.1,"t":"2026-06-05T04:00:00Z","v":4411301,"vw":11.712452},{"c":11.77,"h":11.87,"l":11.595,"n":32577,"o":11.7,"t":"2026-06-08T04:00:00Z","v":4684469,"vw":11.706032},{"c":11.44,"h":11.765,"l":11.19,"n":39133,"o":11.7,"t":"2026-06-09T04:00:00Z","v":5030715,"vw":11.422641},{"c":11.71,"h":11.9,"l":11.39,"n":34407,"o":11.39,"t":"2026-06-10T04:00:00Z","v":6157617,"vw":11.730345},{"c":11.48,"h":12,"l":11.39,"n":33295,"o":11.935,"t":"2026-06-11T04:00:00Z","v":4330093,"vw":11.656876},{"c":11.58,"h":11.76,"l":11.25,"n":40930,"o":11.31,"t":"2026-06-12T04:00:00Z","v":6082626,"vw":11.617718},{"c":11.02,"h":11.2986,"l":10.8024,"n":36449,"o":10.93,"t":"2026-06-15T04:00:00Z","v":5227340,"vw":11.097974},{"c":10.82,"h":10.975,"l":10.7176,"n":36073,"o":10.77,"t":"2026-06-16T04:00:00Z","v":5684113,"vw":10.833541},{"c":10.78,"h":11.1,"l":10.751,"n":44725,"o":10.9,"t":"2026-06-17T04:00:00Z","v":6508863,"vw":10.873585},{"c":10.44,"h":10.6823,"l":10.25,"n":39891,"o":10.57,"t":"2026-06-18T04:00:00Z","v":10209832,"vw":10.408466},{"c":10.52,"h":10.5899,"l":10.325,"n":30457,"o":10.49,"t":"2026-06-22T04:00:00Z","v":8040438,"vw":10.45975},{"c":10.52,"h":10.6299,"l":10.36,"n":30998,"o":10.36,"t":"2026-06-23T04:00:00Z","v":6259971,"vw":10.529424},{"c":10.17,"h":10.276,"l":10.01,"n":36380,"o":10.2,"t":"2026-06-24T04:00:00Z","v":5781118,"vw":10.14157},{"c":10.1,"h":10.26,"l":10.045,"n":27839,"o":10.08,"t":"2026-06-25T04:00:00Z","v":4723996,"vw":10.126256},{"c":10.12,"h":10.21,"l":9.9,"n":37199,"o":10,"t":"2026-06-26T04:00:00Z","v":13364433,"vw":10.092919},{"c":10,"h":10.21,"l":9.98,"n":36104,"o":10.13,"t":"2026-06-29T04:00:00Z","v":5699933,"vw":10.037315},{"c":9.82,"h":10.165,"l":9.8,"n":31016,"o":10.01,"t":"2026-06-30T04:00:00Z","v":5915829,"vw":9.903734},{"c":9.47,"h":9.94,"l":9.43,"n":35495,"o":9.82,"t":"2026-07-01T04:00:00Z","v":7014534,"vw":9.564384},{"c":9.34,"h":9.73,"l":9.335,"n":38401,"o":9.6,"t":"2026-07-02T04:00:00Z","v":6256959,"vw":9.427027},{"c":9.14,"h":9.34,"l":9.14,"n":31388,"o":9.26,"t":"2026-07-06T04:00:00Z","v":5150636,"vw":9.223293},{"c":9.41,"h":9.53,"l":9.195,"n":35055,"o":9.26,"t":"2026-07-07T04:00:00Z","v":6293208,"vw":9.375442},{"c":9.59,"h":9.755,"l":9.445,"n":46827,"o":9.66,"t":"2026-07-08T04:00:00Z","v":7865484,"vw":9.594159},{"c":9.52,"h":9.595,"l":9.38,"n":32368,"o":9.595,"t":"2026-07-09T04:00:00Z","v":5900070,"vw":9.486321},{"c":9.47,"h":9.615,"l":9.355,"n":26149,"o":9.58,"t":"2026-07-10T04:00:00Z","v":3238057,"vw":9.44469},{"c":9.99,"h":10.075,"l":9.655,"n":37884,"o":9.69,"t":"2026-07-13T04:00:00Z","v":5924436,"vw":9.920663},{"c":10.01,"h":10.145,"l":9.825,"n":25726,"o":10.03,"t":"2026-07-14T04:00:00Z","v":4205473,"vw":9.974984},{"c":10.17,"h":10.3,"l":10.015,"n":38370,"o":10.12,"t":"2026-07-15T04:00:00Z","v":6274912,"vw":10.156439},{"c":10.38,"h":10.48,"l":10.2,"n":31911,"o":10.2,"t":"2026-07-16T04:00:00Z","v":8762716,"vw":10.381649},{"c":10.75,"h":10.815,"l":10.415,"n":34310,"o":10.71,"t":"2026-07-17T04:00:00Z","v":6565849,"vw":10.643115},{"c":10.47,"h":10.78,"l":10.45,"n":29772,"o":10.5,"t":"2026-07-20T04:00:00Z","v":5083431,"vw":10.583578},{"c":11.04,"h":11.05,"l":10.56,"n":34308,"o":10.57,"t":"2026-07-21T04:00:00Z","v":7414161,"vw":10.915762},{"c":11.38,"h":11.455,"l":11.23,"n":30753,"o":11.25,"t":"2026-07-22T04:00:00Z","v":4973296,"vw":11.361157},{"c":11.39,"h":11.69,"l":11.32,"n":29702,"o":11.62,"t":"2026-07-23T04:00:00Z","v":4671905,"vw":11.446961},{"c":11.27,"h":11.56,"l":11.24,"n":25060,"o":11.35,"t":"2026-07-24T04:00:00Z","v":3884420,"vw":11.353035},{"c":10.48,"h":11.03,"l":10.44,"n":36231,"o":10.92,"t":"2026-07-27T04:00:00Z","v":6421628,"vw":10.627865},{"c":10.42,"h":10.595,"l":10.23,"n":31323,"o":10.49,"t":"2026-07-28T04:00:00Z","v":6610683,"vw":10.383894},{"c":11.05,"h":11.07,"l":10.645,"n":33446,"o":10.83,"t":"2026-07-29T04:00:00Z","v":6331041,"vw":10.955652},{"c":11.17,"h":11.195,"l":10.795,"n":23052,"o":10.88,"t":"2026-07-30T04:00:00Z","v":3898372,"vw":11.032667},{"c":11.47,"h":11.485,"l":11.095,"n":32995,"o":11.21,"t":"2026-07-31T04:00:00Z","v":4157701,"vw":11.35686},{"c":11.43,"h":11.45,"l":11,"n":38374,"o":11,"t":"2026-08-03T04:00:00Z","v":5632585,"vw":11.35888},{"c":11.28,"h":11.735,"l":11.205,"n":50295,"o":11.54,"t":"2026-08-04T04:00:00Z","v":8315717,"vw":11.389509},{"c":10.98,"h":11.32,"l":10.915,"n":43657,"o":11.29,"t":"2026-08-05T04:00:00Z","v":6825293,"vw":11.035424},{"c":11.33,"h":11.53,"l":11.18,"n":39772,"o":11.39,"t":"2026-08-06T04:00:00Z","v":5475578,"vw":11.294659},{"c":11.57,"h":11.76,"l":11.13,"n":38186,"o":11.15,"t":"2026-08-07T04:00:00Z","v":7755561,"vw":11.545542},{"c":12.21,"h":12.2951,"l":11.77,"n":56088,"o":11.79,"t":"2026-08-10T04:00:00Z","v":7573676,"vw":12.152121},{"c":12.42,"h":12.48,"l":12.11,"n":40392,"o":12.11,"t":"2026-08-11T04:00:00Z","v":5665825,"vw":12.40135},{"c":12.06,"h":12.41,"l":12.02,"n":36818,"o":12.4,"t":"2026-08-12T04:00:00Z","v":5655414,"vw":12.137554},{"c":11.9,"h":12.02,"l":11.76,"n":30707,"o":11.91,"t":"2026-08-13T04:00:00Z","v":4732943,"vw":11.920971},{"c":12.2,"h":12.305,"l":11.976,"n":35850,"o":12.08,"t":"2026-08-14T04:00:00Z","v":4764165,"vw":12.185406},{"c":12.69,"h":12.7,"l":12.05,"n":28160,"o":12.17,"t":"2026-08-17T04:00:00Z","v":4110457,"vw":12.497282},{"c":12.95,"h":12.95,"l":12.65,"n":34504,"o":12.9,"t":"2026-08-18T04:00:00Z","v":6308051,"vw":12.858902},{"c":13.43,"h":13.43,"l":13.05,"n":34435,"o":13.05,"t":"2026-08-19T04:00:00Z","v":6299477,"vw":13.339284},{"c":13.81,"h":13.975,"l":13.47,"n":35911,"o":13.69,"t":"2026-08-20T04:00:00Z","v":6389633,"vw":13.753664},{"c":14.06,"h":14.12,"l":13.76,"n":30741,"o":13.85,"t":"2026-08-21T04:00:00Z","v":5276591,"vw":13.999405},{"c":13.85,"h":13.94,"l":13.48,"n":30903,"o":13.85,"t":"2026-08-24T04:00:00Z","v":4530371,"vw":13.758048},{"c":13.45,"h":13.64,"l":13.345,"n":32180,"o":13.43,"t":"2026-08-25T04:00:00Z","v":4166196,"vw":13.484572},{"c":13.37,"h":13.535,"l":13.0705,"n":25680,"o":13.2,"t":"2026-08-26T04:00:00Z","v":4028617,"vw":13.355499},{"c":13.65,"h":13.76,"l":13.19,"n":25911,"o":13.32,"t":"2026-08-27T04:00:00Z","v":4479217,"vw":13.510302},{"c":13.54,"h":13.755,"l":13.39,"n":22584,"o":13.65,"t":"2026-08-28T04:00:00Z","v":3665949,"vw":13.523065},{"c":13.69,"h":14.02,"l":13.6,"n":25317,"o":13.92,"t":"2026-08-31T04:00:00Z","v":3701989,"vw":13.709403},{"c":14.07,"h":14.09,"l":13.8,"n":31135,"o":14,"t":"2026-09-01T04:00:00Z","v":6265086,"vw":13.990914},{"c":14.27,"h":14.535,"l":13.9018,"n":37155,"o":13.96,"t":"2026-09-02T04:00:00Z","v":6210001,"vw":14.354428},{"c":13.96,"h":14.245,"l":13.91,"n":42170,"o":14.13,"t":"2026-09-03T04:00:00Z","v":6335648,"vw":14.024871},{"c":13.77,"h":13.9,"l":13.585,"n":31437,"o":13.85,"t":"2026-09-04T04:00:00Z","v":4395002,"vw":13.753995},{"c":14.19,"h":14.4,"l":14.05,"n":39847,"o":14.25,"t":"2026-09-08T04:00:00Z","v":7472304,"vw":14.22568},{"c":14.24,"h":14.47,"l":14.17,"n":38831,"o":14.45,"t":"2026-09-09T04:00:00Z","v":6221572,"vw":14.262033},{"c":14.41,"h":14.6,"l":14.105,"n":43654,"o":14.6,"t":"2026-09-10T04:00:00Z","v":6396715,"vw":14.454483},{"c":14.66,"h":14.67,"l":14.3,"n":37258,"o":14.3,"t":"2026-09-11T04:00:00Z","v":5393756,"vw":14.55548},{"c":14.59,"h":15.04,"l":14.53,"n":41646,"o":14.99,"t":"2026-09-14T04:00:00Z","v":6062195,"vw":14.703817},{"c":15.37,"h":15.47,"l":14.75,"n":42663,"o":14.81,"t":"2026-09-15T04:00:00Z","v":7058594,"vw":15.266256},{"c":14.4,"h":15.19,"l":14.34,"n":54040,"o":15.115,"t":"2026-09-16T04:00:00Z","v":9476491,"vw":14.563722},{"c":14.11,"h":14.615,"l":14.075,"n":46208,"o":14.41,"t":"2026-09-17T04:00:00Z","v":6745260,"vw":14.183056},{"c":13.9,"h":14.2,"l":13.865,"n":40795,"o":14.02,"t":"2026-09-18T04:00:00Z","v":20479956,"vw":13.921091},{"c":13.26,"h":13.655,"l":13.21,"n":33515,"o":13.62,"t":"2026-09-21T04:00:00Z","v":5390000,"vw":13.343104},{"c":13.01,"h":13.42,"l":12.95,"n":44741,"o":13.08,"t":"2026-09-22T04:00:00Z","v":7015488,"vw":13.163719},{"c":13.18,"h":13.46,"l":13.02,"n":36095,"o":13.175,"t":"2026-09-23T04:00:00Z","v":5870664,"vw":13.204556},{"c":13.42,"h":13.69,"l":13.25,"n":32609,"o":13.3,"t":"2026-09-24T04:00:00Z","v":5814293,"vw":13.436588},{"c":13.15,"h":13.325,"l":13.11,"n":28469,"o":13.16,"t":"2026-09-25T04:00:00Z","v":4530911,"vw":13.186363},{"c":12.98,"h":13.35,"l":12.935,"n":31857,"o":13.34,"t":"2026-09-28T04:00:00Z","v":5656886,"vw":13.113056},{"c":12.89,"h":13.03,"l":12.69,"n":25159,"o":12.71,"t":"2026-09-29T04:00:00Z","v":4086228,"vw":12.914045},{"c":12.89,"h":13.12,"l":12.835,"n":32579,"o":12.96,"t":"2026-09-30T04:00:00Z","v":5202788,"vw":12.976237},{"c":13.27,"h":13.33,"l":12.78,"n":24928,"o":12.82,"t":"2026-10-01T04:00:00Z","v":5076079,"vw":13.184292},{"c":13.39,"h":13.48,"l":12.9968,"n":29366,"o":13.03,"t":"2026-10-02T04:00:00Z","v":4150563,"vw":13.368237},{"c":13.56,"h":13.77,"l":13.125,"n":26954,"o":13.37,"t":"2026-10-05T04:00:00Z","v":3636822,"vw":13.570692},{"c":13.62,"h":13.685,"l":13.43,"n":23297,"o":13.53,"t":"2026-10-06T04:00:00Z","v":2834044,"vw":13.616976},{"c":13.47,"h":13.86,"l":13.21,"n":28767,"o":13.72,"t":"2026-10-07T04:00:00Z","v":4319943,"vw":13.405786},{"c":13.01,"h":13.45,"l":12.67,"n":69305,"o":13.2,"t":"2026-10-08T04:00:00Z","v":15308452,"vw":12.953154},{"c":12.66,"h":13.165,"l":12.61,"n":147956,"o":12.92,"t":"2026-10-09T04:00:00Z","v":41806228,"vw":12.866784},{"c":12.78,"h":13.035,"l":12.76,"n":87296,"o":12.92,"t":"2026-10-12T04:00:00Z","v":25755253,"vw":12.885169},{"c":13.06,"h":13.14,"l":12.8,"n":65008,"o":12.81,"t":"2026-10-13T04:00:00Z","v":17356257,"vw":13.056035},{"c":12.85,"h":13.177,"l":12.81,"n":50095,"o":13.09,"t":"2026-10-14T04:00:00Z","v":10683660,"vw":12.884509},{"c":12.51,"h":12.81,"l":12.4,"n":50569,"o":12.81,"t":"2026-10-15T04:00:00Z","v":11198510,"vw":12.539747},{"c":13.77,"h":13.795,"l":12.54,"n":79359,"o":12.7,"t":"2026-10-16T04:00:00Z","v":22795581,"vw":13.339299},{"c":13.7,"h":13.9648,"l":13.57,"n":48472,"o":13.72,"t":"2026-10-19T04:00:00Z","v":12525696,"vw":13.703591},{"c":13.51,"h":13.99,"l":13.4,"n":42238,"o":13.99,"t":"2026-10-20T04:00:00Z","v":10640100,"vw":13.572993},{"c":13.5,"h":13.595,"l":13.315,"n":36124,"o":13.45,"t":"2026-10-21T04:00:00Z","v":6230373,"vw":13.472084},{"c":13.33,"h":13.73,"l":13.12,"n":33379,"o":13.59,"t":"2026-10-22T04:00:00Z","v":7145546,"vw":13.362243}],"volatilityBars":[{"c":13.11,"h":13.11,"l":13.11,"n":3,"o":13.11,"t":"2026-09-22T10:00:00Z","v":402,"vw":13.11},{"c":12.96,"h":13.09,"l":12.96,"n":8,"o":13.09,"t":"2026-09-22T10:30:00Z","v":644,"vw":13.01449},{"c":12.97,"h":12.97,"l":12.97,"n":4,"o":12.97,"t":"2026-09-22T12:00:00Z","v":221,"vw":12.97},{"c":13.01,"h":13.01,"l":12.9728,"n":2,"o":12.9728,"t":"2026-09-22T12:15:00Z","v":1100,"vw":13.006618},{"c":13,"h":13,"l":12.99,"n":40,"o":13,"t":"2026-09-22T12:45:00Z","v":5901,"vw":12.998314},{"c":13.02,"h":13.02,"l":13.02,"n":4,"o":13.02,"t":"2026-09-22T13:00:00Z","v":169,"vw":13.02},{"c":13.07,"h":13.12,"l":12.9725,"n":1017,"o":13.08,"t":"2026-09-22T13:30:00Z","v":210916,"vw":13.048764},{"c":13.18,"h":13.235,"l":13.08,"n":1169,"o":13.08,"t":"2026-09-22T13:45:00Z","v":126190,"vw":13.168465},{"c":13.31,"h":13.32,"l":13.16,"n":1423,"o":13.18,"t":"2026-09-22T14:00:00Z","v":136074,"vw":13.229816},{"c":13.325,"h":13.36,"l":13.2908,"n":1346,"o":13.3,"t":"2026-09-22T14:15:00Z","v":143664,"vw":13.328641},{"c":13.305,"h":13.335,"l":13.205,"n":2199,"o":13.325,"t":"2026-09-22T14:30:00Z","v":240178,"vw":13.268437},{"c":13.285,"h":13.35,"l":13.285,"n":1581,"o":13.305,"t":"2026-09-22T14:45:00Z","v":142179,"vw":13.317813},{"c":13.305,"h":13.31,"l":13.26,"n":1396,"o":13.285,"t":"2026-09-22T15:00:00Z","v":157347,"vw":13.285388},{"c":13.36,"h":13.365,"l":13.28,"n":1235,"o":13.305,"t":"2026-09-22T15:15:00Z","v":108597,"vw":13.325853},{"c":13.3899,"h":13.395,"l":13.35,"n":1236,"o":13.36,"t":"2026-09-22T15:30:00Z","v":112846,"vw":13.374034},{"c":13.39,"h":13.415,"l":13.385,"n":1210,"o":13.39,"t":"2026-09-22T15:45:00Z","v":121552,"vw":13.401772},{"c":13.415,"h":13.42,"l":13.38,"n":1276,"o":13.39,"t":"2026-09-22T16:00:00Z","v":123531,"vw":13.396323},{"c":13.355,"h":13.415,"l":13.35,"n":1109,"o":13.415,"t":"2026-09-22T16:15:00Z","v":113927,"vw":13.386348},{"c":13.35,"h":13.365,"l":13.33,"n":981,"o":13.355,"t":"2026-09-22T16:30:00Z","v":94189,"vw":13.353003},{"c":13.335,"h":13.35,"l":13.3,"n":1279,"o":13.35,"t":"2026-09-22T16:45:00Z","v":143338,"vw":13.331155},{"c":13.34,"h":13.365,"l":13.305,"n":1099,"o":13.335,"t":"2026-09-22T17:00:00Z","v":114532,"vw":13.333642},{"c":13.32,"h":13.355,"l":13.315,"n":2143,"o":13.335,"t":"2026-09-22T17:15:00Z","v":329410,"vw":13.333165},{"c":13.3281,"h":13.335,"l":13.305,"n":1236,"o":13.32,"t":"2026-09-22T17:30:00Z","v":112326,"vw":13.321271},{"c":13.175,"h":13.335,"l":13.145,"n":2383,"o":13.33,"t":"2026-09-22T17:45:00Z","v":549743,"vw":13.235075},{"c":13.165,"h":13.22,"l":13.145,"n":1767,"o":13.18,"t":"2026-09-22T18:00:00Z","v":233450,"vw":13.183282},{"c":13.21,"h":13.23,"l":13.16,"n":1334,"o":13.17,"t":"2026-09-22T18:15:00Z","v":149845,"vw":13.194377},{"c":13.15,"h":13.215,"l":13.15,"n":1762,"o":13.215,"t":"2026-09-22T18:30:00Z","v":262427,"vw":13.186559},{"c":13.14,"h":13.165,"l":13.125,"n":1363,"o":13.1508,"t":"2026-09-22T18:45:00Z","v":198167,"vw":13.148296},{"c":13.125,"h":13.1486,"l":13.09,"n":1507,"o":13.1401,"t":"2026-09-22T19:00:00Z","v":181441,"vw":13.112061},{"c":13.075,"h":13.125,"l":13.065,"n":1711,"o":13.125,"t":"2026-09-22T19:15:00Z","v":214274,"vw":13.08875},{"c":13.055,"h":13.075,"l":13.02,"n":2510,"o":13.075,"t":"2026-09-22T19:30:00Z","v":571423,"vw":13.040707},{"c":13.005,"h":13.065,"l":12.95,"n":7256,"o":13.055,"t":"2026-09-22T19:45:00Z","v":1025359,"vw":13.00144},{"c":13.01,"h":13.01,"l":13.005,"n":43,"o":13.005,"t":"2026-09-22T20:00:00Z","v":922463,"vw":13.009999},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-09-22T20:45:00Z","v":1504,"vw":13.05},{"c":13.05,"h":13.1,"l":13.05,"n":5,"o":13.1,"t":"2026-09-22T21:45:00Z","v":1028,"vw":13.05885},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-09-22T23:30:00Z","v":100,"vw":13.06},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-09-23T08:00:00Z","v":1332,"vw":13.01},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-09-23T09:30:00Z","v":300,"vw":13.07},{"c":13.04,"h":13.07,"l":13.04,"n":5,"o":13.07,"t":"2026-09-23T11:00:00Z","v":301,"vw":13.055},{"c":13.01,"h":13.07,"l":13.01,"n":4,"o":13.07,"t":"2026-09-23T11:15:00Z","v":384,"vw":13.04028},{"c":13.15,"h":13.2,"l":13.15,"n":5,"o":13.2,"t":"2026-09-23T11:45:00Z","v":6963,"vw":13.199282},{"c":13.26,"h":13.26,"l":13.18,"n":9,"o":13.18,"t":"2026-09-23T13:00:00Z","v":6408,"vw":13.255859},{"c":13.09,"h":13.25,"l":13.09,"n":3,"o":13.25,"t":"2026-09-23T13:15:00Z","v":655,"vw":13.217939},{"c":13.08,"h":13.18,"l":13.02,"n":964,"o":13.175,"t":"2026-09-23T13:30:00Z","v":199580,"vw":13.092679},{"c":13.16,"h":13.24,"l":13.07,"n":1120,"o":13.08,"t":"2026-09-23T13:45:00Z","v":177817,"vw":13.15771},{"c":13.205,"h":13.205,"l":13.12,"n":1230,"o":13.16,"t":"2026-09-23T14:00:00Z","v":165252,"vw":13.163027},{"c":13.19,"h":13.23,"l":13.155,"n":1194,"o":13.205,"t":"2026-09-23T14:15:00Z","v":119371,"vw":13.197665},{"c":13.195,"h":13.23,"l":13.145,"n":1850,"o":13.19,"t":"2026-09-23T14:30:00Z","v":209029,"vw":13.187537},{"c":13.21,"h":13.25,"l":13.145,"n":2651,"o":13.19,"t":"2026-09-23T14:45:00Z","v":389628,"vw":13.202493},{"c":13.355,"h":13.355,"l":13.215,"n":1181,"o":13.215,"t":"2026-09-23T15:00:00Z","v":136490,"vw":13.282138},{"c":13.405,"h":13.415,"l":13.31,"n":1089,"o":13.355,"t":"2026-09-23T15:15:00Z","v":124632,"vw":13.351804},{"c":13.35,"h":13.46,"l":13.32,"n":1592,"o":13.41,"t":"2026-09-23T15:30:00Z","v":223192,"vw":13.37906},{"c":13.325,"h":13.375,"l":13.325,"n":968,"o":13.35,"t":"2026-09-23T15:45:00Z","v":107017,"vw":13.354158},{"c":13.355,"h":13.37,"l":13.31,"n":840,"o":13.325,"t":"2026-09-23T16:00:00Z","v":69100,"vw":13.340446},{"c":13.365,"h":13.375,"l":13.33,"n":999,"o":13.355,"t":"2026-09-23T16:15:00Z","v":315937,"vw":13.341204},{"c":13.325,"h":13.37,"l":13.3,"n":1037,"o":13.365,"t":"2026-09-23T16:30:00Z","v":112691,"vw":13.324473},{"c":13.165,"h":13.345,"l":13.13,"n":2779,"o":13.325,"t":"2026-09-23T16:45:00Z","v":457108,"vw":13.240935},{"c":13.135,"h":13.1885,"l":13.125,"n":1507,"o":13.155,"t":"2026-09-23T17:00:00Z","v":173392,"vw":13.158747},{"c":13.155,"h":13.165,"l":13.125,"n":1046,"o":13.135,"t":"2026-09-23T17:15:00Z","v":98522,"vw":13.143637},{"c":13.2,"h":13.2154,"l":13.14,"n":1418,"o":13.16,"t":"2026-09-23T17:30:00Z","v":159934,"vw":13.167496},{"c":13.145,"h":13.2,"l":13.114,"n":913,"o":13.2,"t":"2026-09-23T17:45:00Z","v":174816,"vw":13.145261},{"c":13.195,"h":13.205,"l":13.14,"n":1047,"o":13.15,"t":"2026-09-23T18:00:00Z","v":607914,"vw":13.170982},{"c":13.215,"h":13.23,"l":13.1918,"n":995,"o":13.2,"t":"2026-09-23T18:15:00Z","v":106901,"vw":13.211251},{"c":13.135,"h":13.225,"l":13.135,"n":938,"o":13.22,"t":"2026-09-23T18:30:00Z","v":110148,"vw":13.182371},{"c":13.125,"h":13.15,"l":13.115,"n":729,"o":13.135,"t":"2026-09-23T18:45:00Z","v":68377,"vw":13.132984},{"c":13.14,"h":13.145,"l":13.115,"n":796,"o":13.125,"t":"2026-09-23T19:00:00Z","v":93896,"vw":13.133254},{"c":13.1395,"h":13.15,"l":13.114,"n":935,"o":13.14,"t":"2026-09-23T19:15:00Z","v":91483,"vw":13.129952},{"c":13.155,"h":13.16,"l":13.11,"n":1578,"o":13.14,"t":"2026-09-23T19:30:00Z","v":247280,"vw":13.133358},{"c":13.18,"h":13.18,"l":13.1,"n":4570,"o":13.16,"t":"2026-09-23T19:45:00Z","v":641961,"vw":13.142894},{"c":13.2115,"h":13.2115,"l":13.18,"n":41,"o":13.18,"t":"2026-09-23T20:00:00Z","v":471742,"vw":13.184652},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-23T21:30:00Z","v":100,"vw":13.28},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-09-24T08:15:00Z","v":147,"vw":13.4},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-24T08:45:00Z","v":395,"vw":13.3},{"c":13.3899,"h":13.3899,"l":13.35,"n":7,"o":13.35,"t":"2026-09-24T12:30:00Z","v":7553,"vw":13.3633},{"c":13.36,"h":13.37,"l":13.3,"n":7,"o":13.3,"t":"2026-09-24T13:00:00Z","v":2380,"vw":13.358724},{"c":13.34,"h":13.34,"l":13.34,"n":4,"o":13.34,"t":"2026-09-24T13:15:00Z","v":823,"vw":13.34},{"c":13.33,"h":13.38,"l":13.25,"n":770,"o":13.3,"t":"2026-09-24T13:30:00Z","v":160037,"vw":13.302825},{"c":13.33,"h":13.355,"l":13.3,"n":598,"o":13.31,"t":"2026-09-24T13:45:00Z","v":58004,"vw":13.320681},{"c":13.415,"h":13.425,"l":13.315,"n":708,"o":13.33,"t":"2026-09-24T14:00:00Z","v":60154,"vw":13.35586},{"c":13.395,"h":13.445,"l":13.355,"n":734,"o":13.42,"t":"2026-09-24T14:15:00Z","v":74162,"vw":13.410632},{"c":13.46,"h":13.48,"l":13.39,"n":601,"o":13.39,"t":"2026-09-24T14:30:00Z","v":50380,"vw":13.439741},{"c":13.485,"h":13.49,"l":13.42,"n":922,"o":13.46,"t":"2026-09-24T14:45:00Z","v":87940,"vw":13.467117},{"c":13.58,"h":13.595,"l":13.465,"n":1432,"o":13.48,"t":"2026-09-24T15:00:00Z","v":290739,"vw":13.52626},{"c":13.6,"h":13.6099,"l":13.54,"n":888,"o":13.585,"t":"2026-09-24T15:15:00Z","v":87427,"vw":13.578295},{"c":13.685,"h":13.69,"l":13.6,"n":1039,"o":13.61,"t":"2026-09-24T15:30:00Z","v":130352,"vw":13.654477},{"c":13.615,"h":13.6899,"l":13.57,"n":1324,"o":13.685,"t":"2026-09-24T15:45:00Z","v":305034,"vw":13.59905},{"c":13.615,"h":13.65,"l":13.595,"n":823,"o":13.615,"t":"2026-09-24T16:00:00Z","v":79612,"vw":13.625466},{"c":13.395,"h":13.61,"l":13.335,"n":4938,"o":13.61,"t":"2026-09-24T16:15:00Z","v":848053,"vw":13.458145},{"c":13.31,"h":13.395,"l":13.27,"n":1463,"o":13.395,"t":"2026-09-24T16:30:00Z","v":230894,"vw":13.322595},{"c":13.39,"h":13.41,"l":13.305,"n":1078,"o":13.315,"t":"2026-09-24T16:45:00Z","v":155147,"vw":13.348157},{"c":13.36,"h":13.415,"l":13.35,"n":975,"o":13.4,"t":"2026-09-24T17:00:00Z","v":119164,"vw":13.379308},{"c":13.345,"h":13.37,"l":13.34,"n":855,"o":13.365,"t":"2026-09-24T17:15:00Z","v":113506,"vw":13.354981},{"c":13.415,"h":13.415,"l":13.33,"n":792,"o":13.345,"t":"2026-09-24T17:30:00Z","v":92795,"vw":13.381999},{"c":13.4433,"h":13.445,"l":13.4,"n":699,"o":13.415,"t":"2026-09-24T17:45:00Z","v":68512,"vw":13.422114},{"c":13.42,"h":13.48,"l":13.415,"n":858,"o":13.44,"t":"2026-09-24T18:00:00Z","v":101731,"vw":13.448594},{"c":13.405,"h":13.42,"l":13.385,"n":874,"o":13.42,"t":"2026-09-24T18:15:00Z","v":75869,"vw":13.397151},{"c":13.395,"h":13.41,"l":13.32,"n":1357,"o":13.405,"t":"2026-09-24T18:30:00Z","v":151840,"vw":13.373562},{"c":13.385,"h":13.405,"l":13.37,"n":831,"o":13.395,"t":"2026-09-24T18:45:00Z","v":89903,"vw":13.38884},{"c":13.4611,"h":13.465,"l":13.385,"n":1065,"o":13.385,"t":"2026-09-24T19:00:00Z","v":388173,"vw":13.427899},{"c":13.405,"h":13.46,"l":13.405,"n":1169,"o":13.46,"t":"2026-09-24T19:15:00Z","v":133749,"vw":13.433733},{"c":13.4,"h":13.415,"l":13.35,"n":1515,"o":13.41,"t":"2026-09-24T19:30:00Z","v":152177,"vw":13.386964},{"c":13.42,"h":13.43,"l":13.375,"n":4115,"o":13.4,"t":"2026-09-24T19:45:00Z","v":499956,"vw":13.405175},{"c":13.42,"h":13.42,"l":13.42,"n":37,"o":13.42,"t":"2026-09-24T20:00:00Z","v":1144877,"vw":13.42},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-09-24T22:45:00Z","v":378,"vw":13.42},{"c":13.2972,"h":13.2972,"l":13.2972,"n":1,"o":13.2972,"t":"2026-09-24T23:45:00Z","v":1055,"vw":13.2972},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-25T11:30:00Z","v":100,"vw":13.25},{"c":13.11,"h":13.25,"l":13.11,"n":8,"o":13.1431,"t":"2026-09-25T11:45:00Z","v":626,"vw":13.16548},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-25T12:15:00Z","v":370,"vw":13.25},{"c":13.39,"h":13.39,"l":13.39,"n":2,"o":13.39,"t":"2026-09-25T12:30:00Z","v":266,"vw":13.39},{"c":13.185,"h":13.185,"l":13.185,"n":2,"o":13.185,"t":"2026-09-25T13:00:00Z","v":591,"vw":13.185},{"c":13.166,"h":13.3,"l":13.16,"n":710,"o":13.16,"t":"2026-09-25T13:30:00Z","v":129305,"vw":13.211078},{"c":13.221,"h":13.226,"l":13.1244,"n":796,"o":13.16,"t":"2026-09-25T13:45:00Z","v":81686,"vw":13.18069},{"c":13.225,"h":13.28,"l":13.19,"n":782,"o":13.22,"t":"2026-09-25T14:00:00Z","v":65504,"vw":13.231627},{"c":13.225,"h":13.25,"l":13.21,"n":704,"o":13.23,"t":"2026-09-25T14:15:00Z","v":70269,"vw":13.224777},{"c":13.23,"h":13.2368,"l":13.2,"n":698,"o":13.225,"t":"2026-09-25T14:30:00Z","v":47673,"vw":13.216053},{"c":13.235,"h":13.235,"l":13.175,"n":840,"o":13.225,"t":"2026-09-25T14:45:00Z","v":93165,"vw":13.199644},{"c":13.305,"h":13.325,"l":13.225,"n":680,"o":13.23,"t":"2026-09-25T15:00:00Z","v":86153,"vw":13.290852},{"c":13.3,"h":13.305,"l":13.245,"n":868,"o":13.3,"t":"2026-09-25T15:15:00Z","v":100574,"vw":13.2761},{"c":13.305,"h":13.31,"l":13.265,"n":913,"o":13.3,"t":"2026-09-25T15:30:00Z","v":108260,"vw":13.290739},{"c":13.175,"h":13.32,"l":13.17,"n":1369,"o":13.305,"t":"2026-09-25T15:45:00Z","v":163459,"vw":13.23073},{"c":13.195,"h":13.2101,"l":13.14,"n":1397,"o":13.18,"t":"2026-09-25T16:00:00Z","v":182066,"vw":13.179038},{"c":13.155,"h":13.215,"l":13.13,"n":1153,"o":13.19,"t":"2026-09-25T16:15:00Z","v":181533,"vw":13.172069},{"c":13.185,"h":13.22,"l":13.14,"n":1373,"o":13.155,"t":"2026-09-25T16:30:00Z","v":175339,"vw":13.183364},{"c":13.215,"h":13.235,"l":13.1744,"n":817,"o":13.19,"t":"2026-09-25T16:45:00Z","v":258374,"vw":13.211046},{"c":13.145,"h":13.21,"l":13.135,"n":855,"o":13.21,"t":"2026-09-25T17:00:00Z","v":116820,"vw":13.155274},{"c":13.155,"h":13.17,"l":13.14,"n":598,"o":13.145,"t":"2026-09-25T17:15:00Z","v":58280,"vw":13.152823},{"c":13.1399,"h":13.17,"l":13.115,"n":1070,"o":13.155,"t":"2026-09-25T17:30:00Z","v":114231,"vw":13.140424},{"c":13.135,"h":13.16,"l":13.11,"n":857,"o":13.14,"t":"2026-09-25T17:45:00Z","v":102427,"vw":13.137331},{"c":13.1599,"h":13.16,"l":13.13,"n":794,"o":13.135,"t":"2026-09-25T18:00:00Z","v":114116,"vw":13.144814},{"c":13.17,"h":13.21,"l":13.1409,"n":1314,"o":13.15,"t":"2026-09-25T18:15:00Z","v":148775,"vw":13.173775},{"c":13.165,"h":13.185,"l":13.145,"n":991,"o":13.175,"t":"2026-09-25T18:30:00Z","v":115259,"vw":13.161191},{"c":13.205,"h":13.21,"l":13.1699,"n":778,"o":13.17,"t":"2026-09-25T18:45:00Z","v":80077,"vw":13.183775},{"c":13.225,"h":13.225,"l":13.19,"n":879,"o":13.21,"t":"2026-09-25T19:00:00Z","v":104508,"vw":13.201953},{"c":13.21,"h":13.23,"l":13.19,"n":910,"o":13.22,"t":"2026-09-25T19:15:00Z","v":78792,"vw":13.21355},{"c":13.235,"h":13.25,"l":13.2001,"n":1547,"o":13.2001,"t":"2026-09-25T19:30:00Z","v":467684,"vw":13.227551},{"c":13.15,"h":13.26,"l":13.14,"n":4640,"o":13.235,"t":"2026-09-25T19:45:00Z","v":469069,"vw":13.179271},{"c":13.15,"h":13.15,"l":13.15,"n":41,"o":13.15,"t":"2026-09-25T20:00:00Z","v":738194,"vw":13.15},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-09-25T20:30:00Z","v":400,"vw":13.21},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-28T08:30:00Z","v":100,"vw":13.25},{"c":13.48,"h":13.48,"l":13.27,"n":11,"o":13.27,"t":"2026-09-28T11:00:00Z","v":1490,"vw":13.371133},{"c":13.54,"h":13.62,"l":13.54,"n":9,"o":13.62,"t":"2026-09-28T11:45:00Z","v":580,"vw":13.586693},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-09-28T12:15:00Z","v":1000,"vw":13.45},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-09-28T12:45:00Z","v":100,"vw":13.43},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-09-28T13:00:00Z","v":151,"vw":13.37},{"c":13.22,"h":13.35,"l":13.14,"n":846,"o":13.34,"t":"2026-09-28T13:30:00Z","v":196732,"vw":13.248414},{"c":13.22,"h":13.235,"l":13.1526,"n":1074,"o":13.215,"t":"2026-09-28T13:45:00Z","v":131538,"vw":13.190634},{"c":13.18,"h":13.235,"l":13.135,"n":1021,"o":13.23,"t":"2026-09-28T14:00:00Z","v":117987,"vw":13.193695},{"c":13.15,"h":13.185,"l":13.12,"n":810,"o":13.185,"t":"2026-09-28T14:15:00Z","v":85102,"vw":13.156408},{"c":13.18,"h":13.31,"l":13.1391,"n":1932,"o":13.14,"t":"2026-09-28T14:30:00Z","v":271371,"vw":13.203837},{"c":13.175,"h":13.21,"l":13.17,"n":1087,"o":13.18,"t":"2026-09-28T14:45:00Z","v":106729,"vw":13.190465},{"c":13.225,"h":13.225,"l":13.15,"n":795,"o":13.175,"t":"2026-09-28T15:00:00Z","v":80433,"vw":13.194535},{"c":13.21,"h":13.255,"l":13.2,"n":859,"o":13.22,"t":"2026-09-28T15:15:00Z","v":117959,"vw":13.221438},{"c":13.235,"h":13.235,"l":13.19,"n":565,"o":13.2,"t":"2026-09-28T15:30:00Z","v":56239,"vw":13.220571},{"c":13.235,"h":13.255,"l":13.235,"n":498,"o":13.235,"t":"2026-09-28T15:45:00Z","v":35227,"vw":13.240352},{"c":13.245,"h":13.27,"l":13.19,"n":1065,"o":13.235,"t":"2026-09-28T16:00:00Z","v":380066,"vw":13.234832},{"c":13.1395,"h":13.245,"l":13.08,"n":3078,"o":13.245,"t":"2026-09-28T16:15:00Z","v":628666,"vw":13.155816},{"c":13.21,"h":13.21,"l":13.12,"n":1497,"o":13.13,"t":"2026-09-28T16:30:00Z","v":249470,"vw":13.172981},{"c":13.22,"h":13.24,"l":13.195,"n":726,"o":13.21,"t":"2026-09-28T16:45:00Z","v":270575,"vw":13.220743},{"c":13.115,"h":13.265,"l":13.095,"n":2611,"o":13.22,"t":"2026-09-28T17:00:00Z","v":462059,"vw":13.165296},{"c":13.16,"h":13.185,"l":13.095,"n":1247,"o":13.11,"t":"2026-09-28T17:15:00Z","v":215809,"vw":13.145694},{"c":13.085,"h":13.16,"l":13.085,"n":859,"o":13.16,"t":"2026-09-28T17:30:00Z","v":108827,"vw":13.122741},{"c":13.125,"h":13.125,"l":13.07,"n":908,"o":13.085,"t":"2026-09-28T17:45:00Z","v":114230,"vw":13.093484},{"c":13.115,"h":13.13,"l":13.09,"n":664,"o":13.125,"t":"2026-09-28T18:00:00Z","v":76501,"vw":13.108803},{"c":13.105,"h":13.14,"l":13.1,"n":823,"o":13.115,"t":"2026-09-28T18:15:00Z","v":147413,"vw":13.126908},{"c":13.055,"h":13.105,"l":13.045,"n":733,"o":13.105,"t":"2026-09-28T18:30:00Z","v":106778,"vw":13.08065},{"c":12.9799,"h":13.055,"l":12.975,"n":861,"o":13.055,"t":"2026-09-28T18:45:00Z","v":126666,"vw":13.006385},{"c":12.985,"h":12.99,"l":12.96,"n":669,"o":12.975,"t":"2026-09-28T19:00:00Z","v":80572,"vw":12.973292},{"c":12.98,"h":12.985,"l":12.965,"n":868,"o":12.98,"t":"2026-09-28T19:15:00Z","v":100455,"vw":12.977496},{"c":13.005,"h":13.025,"l":12.96,"n":1620,"o":12.98,"t":"2026-09-28T19:30:00Z","v":196962,"vw":12.988937},{"c":12.98,"h":13.005,"l":12.935,"n":3869,"o":13.005,"t":"2026-09-28T19:45:00Z","v":456862,"vw":12.963863},{"c":13.01,"h":13.01,"l":12.98,"n":35,"o":12.98,"t":"2026-09-28T20:00:00Z","v":659089,"vw":12.980026},{"c":12.86,"h":12.86,"l":12.86,"n":4,"o":12.86,"t":"2026-09-29T11:00:00Z","v":230,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-09-29T11:30:00Z","v":122,"vw":12.86},{"c":12.8,"h":12.8365,"l":12.8,"n":12,"o":12.8365,"t":"2026-09-29T11:45:00Z","v":992,"vw":12.810657},{"c":12.81,"h":12.81,"l":12.8,"n":4,"o":12.8,"t":"2026-09-29T12:15:00Z","v":481,"vw":12.807908},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-09-29T12:30:00Z","v":360,"vw":12.75},{"c":12.74,"h":12.7508,"l":12.74,"n":2,"o":12.7508,"t":"2026-09-29T12:45:00Z","v":200,"vw":12.7454},{"c":12.67,"h":12.74,"l":12.67,"n":18,"o":12.73,"t":"2026-09-29T13:00:00Z","v":4628,"vw":12.721027},{"c":12.71,"h":12.77,"l":12.71,"n":17,"o":12.75,"t":"2026-09-29T13:15:00Z","v":1792,"vw":12.742346},{"c":12.95,"h":12.96,"l":12.69,"n":845,"o":12.71,"t":"2026-09-29T13:30:00Z","v":135825,"vw":12.791084},{"c":12.965,"h":12.985,"l":12.92,"n":576,"o":12.955,"t":"2026-09-29T13:45:00Z","v":60187,"vw":12.954733},{"c":12.965,"h":13.005,"l":12.93,"n":747,"o":12.97,"t":"2026-09-29T14:00:00Z","v":72174,"vw":12.956818},{"c":12.965,"h":13.015,"l":12.945,"n":945,"o":12.97,"t":"2026-09-29T14:15:00Z","v":95094,"vw":12.975834},{"c":12.92,"h":12.98,"l":12.92,"n":839,"o":12.96,"t":"2026-09-29T14:30:00Z","v":85057,"vw":12.945114},{"c":12.95,"h":12.975,"l":12.89,"n":1210,"o":12.915,"t":"2026-09-29T14:45:00Z","v":202365,"vw":12.933574},{"c":12.9699,"h":12.97,"l":12.935,"n":728,"o":12.94,"t":"2026-09-29T15:00:00Z","v":137217,"vw":12.956255},{"c":12.975,"h":12.99,"l":12.95,"n":714,"o":12.965,"t":"2026-09-29T15:15:00Z","v":81558,"vw":12.972447},{"c":12.965,"h":12.99,"l":12.94,"n":724,"o":12.975,"t":"2026-09-29T15:30:00Z","v":74711,"vw":12.96259},{"c":12.98,"h":13,"l":12.89,"n":1852,"o":12.965,"t":"2026-09-29T15:45:00Z","v":269072,"vw":12.945169},{"c":12.995,"h":13,"l":12.97,"n":478,"o":12.985,"t":"2026-09-29T16:00:00Z","v":37950,"vw":12.989994},{"c":13.01,"h":13.03,"l":12.99,"n":819,"o":12.995,"t":"2026-09-29T16:15:00Z","v":100387,"vw":13.010178},{"c":13.005,"h":13.025,"l":12.995,"n":507,"o":13.02,"t":"2026-09-29T16:30:00Z","v":36335,"vw":13.00586},{"c":12.99,"h":13,"l":12.97,"n":717,"o":13,"t":"2026-09-29T16:45:00Z","v":78487,"vw":12.98843},{"c":12.955,"h":13,"l":12.9502,"n":605,"o":12.995,"t":"2026-09-29T17:00:00Z","v":41038,"vw":12.97562},{"c":12.935,"h":12.965,"l":12.9301,"n":464,"o":12.955,"t":"2026-09-29T17:15:00Z","v":41883,"vw":12.954275},{"c":12.91,"h":12.95,"l":12.91,"n":526,"o":12.935,"t":"2026-09-29T17:30:00Z","v":35952,"vw":12.936935},{"c":12.935,"h":12.95,"l":12.9,"n":561,"o":12.915,"t":"2026-09-29T17:45:00Z","v":54415,"vw":12.921697},{"c":12.93,"h":12.96,"l":12.87,"n":1146,"o":12.935,"t":"2026-09-29T18:00:00Z","v":144454,"vw":12.9215},{"c":12.925,"h":12.95,"l":12.92,"n":796,"o":12.935,"t":"2026-09-29T18:15:00Z","v":59742,"vw":12.935363},{"c":12.905,"h":12.92,"l":12.88,"n":916,"o":12.92,"t":"2026-09-29T18:30:00Z","v":89625,"vw":12.8981},{"c":12.855,"h":12.91,"l":12.845,"n":904,"o":12.905,"t":"2026-09-29T18:45:00Z","v":70297,"vw":12.870655},{"c":12.85,"h":12.89,"l":12.835,"n":1192,"o":12.855,"t":"2026-09-29T19:00:00Z","v":193430,"vw":12.864464},{"c":12.885,"h":12.895,"l":12.845,"n":1068,"o":12.845,"t":"2026-09-29T19:15:00Z","v":177745,"vw":12.862326},{"c":12.865,"h":12.9,"l":12.85,"n":1327,"o":12.885,"t":"2026-09-29T19:30:00Z","v":161878,"vw":12.877458},{"c":12.9,"h":12.91,"l":12.85,"n":3587,"o":12.865,"t":"2026-09-29T19:45:00Z","v":482176,"vw":12.887374},{"c":12.9,"h":12.9,"l":12.89,"n":42,"o":12.89,"t":"2026-09-29T20:00:00Z","v":979924,"vw":12.890008},{"c":12.9139,"h":12.9139,"l":12.9139,"n":3,"o":12.9139,"t":"2026-09-29T20:15:00Z","v":74790,"vw":12.9139},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-09-30T09:00:00Z","v":1302,"vw":12.95},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-09-30T13:15:00Z","v":200,"vw":13.07},{"c":13.04,"h":13.08,"l":12.949,"n":847,"o":12.96,"t":"2026-09-30T13:30:00Z","v":146261,"vw":13.008389},{"c":13.02,"h":13.075,"l":13.015,"n":814,"o":13.05,"t":"2026-09-30T13:45:00Z","v":118393,"vw":13.042635},{"c":13.03,"h":13.055,"l":12.955,"n":1409,"o":13.03,"t":"2026-09-30T14:00:00Z","v":150342,"vw":13.007523},{"c":13.07,"h":13.1,"l":13.025,"n":1017,"o":13.025,"t":"2026-09-30T14:15:00Z","v":105837,"vw":13.056094},{"c":13.01,"h":13.12,"l":13.005,"n":1552,"o":13.065,"t":"2026-09-30T14:30:00Z","v":165206,"vw":13.073769},{"c":13.015,"h":13.06,"l":13.005,"n":1611,"o":13.011,"t":"2026-09-30T14:45:00Z","v":230550,"vw":13.028423},{"c":12.965,"h":13.055,"l":12.964,"n":1434,"o":13.015,"t":"2026-09-30T15:00:00Z","v":182729,"vw":13.027982},{"c":13.005,"h":13.03,"l":12.965,"n":1293,"o":12.965,"t":"2026-09-30T15:15:00Z","v":165525,"vw":12.997804},{"c":13.01,"h":13.03,"l":12.97,"n":1636,"o":13.005,"t":"2026-09-30T15:30:00Z","v":369914,"vw":13.004897},{"c":13.0321,"h":13.08,"l":13.005,"n":998,"o":13.015,"t":"2026-09-30T15:45:00Z","v":112569,"vw":13.044357},{"c":13.035,"h":13.06,"l":13.015,"n":1015,"o":13.04,"t":"2026-09-30T16:00:00Z","v":140537,"vw":13.04111},{"c":13.055,"h":13.08,"l":13.03,"n":1084,"o":13.035,"t":"2026-09-30T16:15:00Z","v":116488,"vw":13.05874},{"c":13.065,"h":13.07,"l":13.015,"n":1207,"o":13.0509,"t":"2026-09-30T16:30:00Z","v":124044,"vw":13.043954},{"c":13.065,"h":13.11,"l":13.06,"n":1204,"o":13.065,"t":"2026-09-30T16:45:00Z","v":241609,"vw":13.083858},{"c":13.025,"h":13.07,"l":13.0201,"n":1052,"o":13.06,"t":"2026-09-30T17:00:00Z","v":193619,"vw":13.046257},{"c":13.035,"h":13.04,"l":13,"n":1132,"o":13.025,"t":"2026-09-30T17:15:00Z","v":207261,"vw":13.018311},{"c":13.01,"h":13.05,"l":13.01,"n":975,"o":13.035,"t":"2026-09-30T17:30:00Z","v":84887,"vw":13.029548},{"c":13.005,"h":13.02,"l":12.985,"n":883,"o":13.01,"t":"2026-09-30T17:45:00Z","v":78013,"vw":13.002532},{"c":12.975,"h":13.02,"l":12.9729,"n":707,"o":13.01,"t":"2026-09-30T18:00:00Z","v":55122,"vw":12.996362},{"c":12.93,"h":13,"l":12.93,"n":898,"o":12.98,"t":"2026-09-30T18:15:00Z","v":89665,"vw":12.966294},{"c":12.925,"h":12.9599,"l":12.925,"n":909,"o":12.9291,"t":"2026-09-30T18:30:00Z","v":103737,"vw":12.940881},{"c":12.885,"h":12.94,"l":12.87,"n":1024,"o":12.925,"t":"2026-09-30T18:45:00Z","v":121542,"vw":12.910543},{"c":12.9327,"h":12.94,"l":12.875,"n":1076,"o":12.88,"t":"2026-09-30T19:00:00Z","v":119701,"vw":12.905912},{"c":12.905,"h":12.935,"l":12.905,"n":1067,"o":12.93,"t":"2026-09-30T19:15:00Z","v":94054,"vw":12.917127},{"c":12.905,"h":12.91,"l":12.8643,"n":1959,"o":12.905,"t":"2026-09-30T19:30:00Z","v":231493,"vw":12.889771},{"c":12.89,"h":12.905,"l":12.835,"n":3675,"o":12.9,"t":"2026-09-30T19:45:00Z","v":464141,"vw":12.878423},{"c":12.91,"h":12.91,"l":12.89,"n":31,"o":12.89,"t":"2026-09-30T20:00:00Z","v":934928,"vw":12.890011},{"c":12.9,"h":12.9,"l":12.8,"n":2,"o":12.8,"t":"2026-09-30T21:00:00Z","v":900,"vw":12.855556},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-09-30T23:45:00Z","v":250,"vw":13.1},{"c":12.92,"h":12.92,"l":12.81,"n":25,"o":12.81,"t":"2026-10-01T08:00:00Z","v":10396,"vw":12.863986},{"c":12.8,"h":12.82,"l":12.8,"n":4,"o":12.82,"t":"2026-10-01T08:15:00Z","v":1453,"vw":12.810331},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-01T10:15:00Z","v":640,"vw":12.9},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-01T10:30:00Z","v":374,"vw":12.85},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-01T13:00:00Z","v":199,"vw":12.9},{"c":12.945,"h":12.97,"l":12.78,"n":761,"o":12.82,"t":"2026-10-01T13:30:00Z","v":146441,"vw":12.864832},{"c":13.09,"h":13.13,"l":12.935,"n":642,"o":12.95,"t":"2026-10-01T13:45:00Z","v":119831,"vw":13.088829},{"c":13.085,"h":13.14,"l":13.0204,"n":1031,"o":13.085,"t":"2026-10-01T14:00:00Z","v":118442,"vw":13.076562},{"c":13.1,"h":13.145,"l":13.0942,"n":950,"o":13.095,"t":"2026-10-01T14:15:00Z","v":109114,"vw":13.114667},{"c":13.085,"h":13.145,"l":13.06,"n":998,"o":13.095,"t":"2026-10-01T14:30:00Z","v":136614,"vw":13.093806},{"c":13.075,"h":13.14,"l":13.065,"n":1368,"o":13.09,"t":"2026-10-01T14:45:00Z","v":193257,"vw":13.103145},{"c":13.145,"h":13.17,"l":13.05,"n":924,"o":13.075,"t":"2026-10-01T15:00:00Z","v":101331,"vw":13.125276},{"c":13.1122,"h":13.18,"l":13.1122,"n":822,"o":13.1409,"t":"2026-10-01T15:15:00Z","v":114162,"vw":13.149289},{"c":13.105,"h":13.125,"l":13.08,"n":762,"o":13.115,"t":"2026-10-01T15:30:00Z","v":91091,"vw":13.101013},{"c":13.15,"h":13.17,"l":13.11,"n":924,"o":13.11,"t":"2026-10-01T15:45:00Z","v":122609,"vw":13.148644},{"c":13.125,"h":13.175,"l":13.115,"n":1117,"o":13.15,"t":"2026-10-01T16:00:00Z","v":248994,"vw":13.154474},{"c":13.21,"h":13.21,"l":13.115,"n":821,"o":13.1227,"t":"2026-10-01T16:15:00Z","v":98996,"vw":13.160989},{"c":13.175,"h":13.205,"l":13.16,"n":924,"o":13.205,"t":"2026-10-01T16:30:00Z","v":117497,"vw":13.178972},{"c":13.14,"h":13.19,"l":13.14,"n":788,"o":13.17,"t":"2026-10-01T16:45:00Z","v":101695,"vw":13.169186},{"c":13.14,"h":13.175,"l":13.135,"n":537,"o":13.14,"t":"2026-10-01T17:00:00Z","v":56688,"vw":13.152191},{"c":13.145,"h":13.15,"l":13.125,"n":544,"o":13.145,"t":"2026-10-01T17:15:00Z","v":47680,"vw":13.140684},{"c":13.155,"h":13.17,"l":13.095,"n":1105,"o":13.14,"t":"2026-10-01T17:30:00Z","v":168129,"vw":13.132138},{"c":13.315,"h":13.33,"l":13.15,"n":1187,"o":13.15,"t":"2026-10-01T17:45:00Z","v":217237,"vw":13.237014},{"c":13.265,"h":13.31,"l":13.25,"n":1222,"o":13.31,"t":"2026-10-01T18:00:00Z","v":194768,"vw":13.2902},{"c":13.29,"h":13.31,"l":13.225,"n":990,"o":13.265,"t":"2026-10-01T18:15:00Z","v":260571,"vw":13.263102},{"c":13.26,"h":13.3,"l":13.23,"n":793,"o":13.295,"t":"2026-10-01T18:30:00Z","v":218549,"vw":13.273916},{"c":13.2641,"h":13.275,"l":13.2528,"n":482,"o":13.265,"t":"2026-10-01T18:45:00Z","v":147248,"vw":13.264547},{"c":13.295,"h":13.3,"l":13.26,"n":540,"o":13.265,"t":"2026-10-01T19:00:00Z","v":135509,"vw":13.274245},{"c":13.285,"h":13.305,"l":13.273,"n":766,"o":13.295,"t":"2026-10-01T19:15:00Z","v":154188,"vw":13.288604},{"c":13.255,"h":13.2991,"l":13.24,"n":1091,"o":13.285,"t":"2026-10-01T19:30:00Z","v":148078,"vw":13.267631},{"c":13.27,"h":13.28,"l":13.24,"n":2560,"o":13.26,"t":"2026-10-01T19:45:00Z","v":586420,"vw":13.262803},{"c":13.27,"h":13.27,"l":13.27,"n":35,"o":13.27,"t":"2026-10-01T20:00:00Z","v":507356,"vw":13.27},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-01T20:30:00Z","v":100,"vw":13.32},{"c":13.1909,"h":13.1909,"l":13.1909,"n":1,"o":13.1909,"t":"2026-10-01T22:00:00Z","v":2000,"vw":13.1909},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-02T08:00:00Z","v":500,"vw":13.27},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-02T13:00:00Z","v":1800,"vw":13},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-02T13:15:00Z","v":100,"vw":12.98},{"c":13.325,"h":13.325,"l":12.9968,"n":1062,"o":13.03,"t":"2026-10-02T13:30:00Z","v":172681,"vw":13.16072},{"c":13.33,"h":13.37,"l":13.295,"n":1174,"o":13.33,"t":"2026-10-02T13:45:00Z","v":147767,"vw":13.324751},{"c":13.165,"h":13.37,"l":13.165,"n":1307,"o":13.34,"t":"2026-10-02T14:00:00Z","v":133554,"vw":13.252145},{"c":13.265,"h":13.27,"l":13.15,"n":1052,"o":13.16,"t":"2026-10-02T14:15:00Z","v":109900,"vw":13.203971},{"c":13.305,"h":13.305,"l":13.26,"n":1064,"o":13.26,"t":"2026-10-02T14:30:00Z","v":101822,"vw":13.285468},{"c":13.37,"h":13.395,"l":13.285,"n":1196,"o":13.3,"t":"2026-10-02T14:45:00Z","v":141108,"vw":13.347619},{"c":13.36,"h":13.395,"l":13.315,"n":1306,"o":13.36,"t":"2026-10-02T15:00:00Z","v":161449,"vw":13.359508},{"c":13.335,"h":13.38,"l":13.29,"n":1248,"o":13.355,"t":"2026-10-02T15:15:00Z","v":271001,"vw":13.314287},{"c":13.3791,"h":13.4,"l":13.33,"n":955,"o":13.335,"t":"2026-10-02T15:30:00Z","v":67775,"vw":13.360327},{"c":13.415,"h":13.445,"l":13.37,"n":1044,"o":13.3709,"t":"2026-10-02T15:45:00Z","v":155853,"vw":13.417981},{"c":13.38,"h":13.415,"l":13.375,"n":912,"o":13.415,"t":"2026-10-02T16:00:00Z","v":72826,"vw":13.396361},{"c":13.42,"h":13.43,"l":13.35,"n":984,"o":13.375,"t":"2026-10-02T16:15:00Z","v":111064,"vw":13.377546},{"c":13.385,"h":13.43,"l":13.38,"n":720,"o":13.42,"t":"2026-10-02T16:30:00Z","v":52249,"vw":13.406001},{"c":13.425,"h":13.43,"l":13.375,"n":662,"o":13.385,"t":"2026-10-02T16:45:00Z","v":88403,"vw":13.399263},{"c":13.425,"h":13.445,"l":13.42,"n":832,"o":13.425,"t":"2026-10-02T17:00:00Z","v":73143,"vw":13.430023},{"c":13.455,"h":13.46,"l":13.405,"n":788,"o":13.42,"t":"2026-10-02T17:15:00Z","v":91645,"vw":13.439562},{"c":13.445,"h":13.48,"l":13.435,"n":1040,"o":13.45,"t":"2026-10-02T17:30:00Z","v":160902,"vw":13.457084},{"c":13.455,"h":13.46,"l":13.425,"n":917,"o":13.44,"t":"2026-10-02T17:45:00Z","v":102014,"vw":13.444932},{"c":13.425,"h":13.47,"l":13.405,"n":968,"o":13.455,"t":"2026-10-02T18:00:00Z","v":178682,"vw":13.449898},{"c":13.355,"h":13.42,"l":13.35,"n":1104,"o":13.415,"t":"2026-10-02T18:15:00Z","v":129469,"vw":13.383197},{"c":13.4,"h":13.415,"l":13.355,"n":1078,"o":13.355,"t":"2026-10-02T18:30:00Z","v":129654,"vw":13.384573},{"c":13.435,"h":13.435,"l":13.385,"n":906,"o":13.4,"t":"2026-10-02T18:45:00Z","v":104483,"vw":13.410905},{"c":13.435,"h":13.44,"l":13.385,"n":1084,"o":13.43,"t":"2026-10-02T19:00:00Z","v":116620,"vw":13.407908},{"c":13.405,"h":13.44,"l":13.4,"n":1085,"o":13.43,"t":"2026-10-02T19:15:00Z","v":109550,"vw":13.42271},{"c":13.395,"h":13.415,"l":13.375,"n":1502,"o":13.4,"t":"2026-10-02T19:30:00Z","v":160589,"vw":13.395661},{"c":13.39,"h":13.42,"l":13.375,"n":3273,"o":13.39,"t":"2026-10-02T19:45:00Z","v":424221,"vw":13.395735},{"c":13.39,"h":13.39,"l":13.39,"n":44,"o":13.39,"t":"2026-10-02T20:00:00Z","v":496405,"vw":13.39},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-05T09:30:00Z","v":383,"vw":13.25},{"c":13.17,"h":13.455,"l":13.17,"n":633,"o":13.37,"t":"2026-10-05T13:30:00Z","v":97581,"vw":13.285676},{"c":13.33,"h":13.345,"l":13.125,"n":831,"o":13.16,"t":"2026-10-05T13:45:00Z","v":73653,"vw":13.216615},{"c":13.375,"h":13.445,"l":13.33,"n":1245,"o":13.34,"t":"2026-10-05T14:00:00Z","v":111412,"vw":13.396926},{"c":13.45,"h":13.47,"l":13.375,"n":920,"o":13.375,"t":"2026-10-05T14:15:00Z","v":97589,"vw":13.42876},{"c":13.485,"h":13.5,"l":13.425,"n":1054,"o":13.45,"t":"2026-10-05T14:30:00Z","v":128336,"vw":13.463084},{"c":13.565,"h":13.575,"l":13.465,"n":1165,"o":13.485,"t":"2026-10-05T14:45:00Z","v":129870,"vw":13.52543},{"c":13.605,"h":13.615,"l":13.535,"n":1092,"o":13.565,"t":"2026-10-05T15:00:00Z","v":124160,"vw":13.569014},{"c":13.595,"h":13.615,"l":13.575,"n":1043,"o":13.605,"t":"2026-10-05T15:15:00Z","v":122605,"vw":13.596043},{"c":13.665,"h":13.665,"l":13.59,"n":915,"o":13.595,"t":"2026-10-05T15:30:00Z","v":100672,"vw":13.624521},{"c":13.705,"h":13.705,"l":13.64,"n":1103,"o":13.6677,"t":"2026-10-05T15:45:00Z","v":127213,"vw":13.671655},{"c":13.695,"h":13.71,"l":13.68,"n":693,"o":13.705,"t":"2026-10-05T16:00:00Z","v":78380,"vw":13.695284},{"c":13.6577,"h":13.71,"l":13.655,"n":735,"o":13.695,"t":"2026-10-05T16:15:00Z","v":63188,"vw":13.687525},{"c":13.685,"h":13.71,"l":13.66,"n":634,"o":13.66,"t":"2026-10-05T16:30:00Z","v":53067,"vw":13.678575},{"c":13.675,"h":13.705,"l":13.67,"n":706,"o":13.6877,"t":"2026-10-05T16:45:00Z","v":52780,"vw":13.68963},{"c":13.675,"h":13.69,"l":13.655,"n":678,"o":13.6792,"t":"2026-10-05T17:00:00Z","v":44743,"vw":13.671417},{"c":13.675,"h":13.7109,"l":13.6591,"n":792,"o":13.67,"t":"2026-10-05T17:15:00Z","v":88671,"vw":13.676456},{"c":13.685,"h":13.695,"l":13.655,"n":636,"o":13.675,"t":"2026-10-05T17:30:00Z","v":63156,"vw":13.676018},{"c":13.74,"h":13.74,"l":13.665,"n":709,"o":13.69,"t":"2026-10-05T17:45:00Z","v":80941,"vw":13.69717},{"c":13.765,"h":13.765,"l":13.7298,"n":756,"o":13.745,"t":"2026-10-05T18:00:00Z","v":69780,"vw":13.740356},{"c":13.665,"h":13.77,"l":13.665,"n":835,"o":13.7608,"t":"2026-10-05T18:15:00Z","v":67433,"vw":13.738034},{"c":13.635,"h":13.6798,"l":13.62,"n":808,"o":13.665,"t":"2026-10-05T18:30:00Z","v":87043,"vw":13.654838},{"c":13.645,"h":13.645,"l":13.605,"n":877,"o":13.635,"t":"2026-10-05T18:45:00Z","v":104204,"vw":13.624154},{"c":13.654,"h":13.665,"l":13.63,"n":806,"o":13.645,"t":"2026-10-05T19:00:00Z","v":72814,"vw":13.651488},{"c":13.625,"h":13.68,"l":13.62,"n":876,"o":13.655,"t":"2026-10-05T19:15:00Z","v":80093,"vw":13.658975},{"c":13.57,"h":13.63,"l":13.55,"n":1647,"o":13.63,"t":"2026-10-05T19:30:00Z","v":174151,"vw":13.573872},{"c":13.58,"h":13.6,"l":13.515,"n":4538,"o":13.565,"t":"2026-10-05T19:45:00Z","v":536924,"vw":13.56113},{"c":13.56,"h":13.58,"l":13.56,"n":48,"o":13.58,"t":"2026-10-05T20:00:00Z","v":799213,"vw":13.560022},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-10-06T09:45:00Z","v":350,"vw":13.53},{"c":13.47,"h":13.49,"l":13.47,"n":2,"o":13.49,"t":"2026-10-06T11:00:00Z","v":600,"vw":13.48},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-10-06T11:30:00Z","v":800,"vw":13.47},{"c":13.41,"h":13.45,"l":13.41,"n":6,"o":13.42,"t":"2026-10-06T11:45:00Z","v":830,"vw":13.422857},{"c":13.42,"h":13.42,"l":13.42,"n":3,"o":13.42,"t":"2026-10-06T12:30:00Z","v":248,"vw":13.42},{"c":13.3892,"h":13.44,"l":13.3892,"n":2,"o":13.44,"t":"2026-10-06T12:45:00Z","v":355,"vw":13.41782},{"c":13.39,"h":13.4,"l":13.39,"n":11,"o":13.4,"t":"2026-10-06T13:00:00Z","v":3173,"vw":13.391096},{"c":13.46,"h":13.64,"l":13.455,"n":631,"o":13.53,"t":"2026-10-06T13:30:00Z","v":114804,"vw":13.524375},{"c":13.515,"h":13.53,"l":13.43,"n":753,"o":13.46,"t":"2026-10-06T13:45:00Z","v":71722,"vw":13.476733},{"c":13.59,"h":13.595,"l":13.485,"n":864,"o":13.52,"t":"2026-10-06T14:00:00Z","v":78219,"vw":13.536835},{"c":13.635,"h":13.64,"l":13.585,"n":909,"o":13.595,"t":"2026-10-06T14:15:00Z","v":70522,"vw":13.610522},{"c":13.605,"h":13.665,"l":13.59,"n":981,"o":13.635,"t":"2026-10-06T14:30:00Z","v":117498,"vw":13.632426},{"c":13.59,"h":13.625,"l":13.5877,"n":886,"o":13.605,"t":"2026-10-06T14:45:00Z","v":66506,"vw":13.61015},{"c":13.61,"h":13.625,"l":13.56,"n":869,"o":13.5991,"t":"2026-10-06T15:00:00Z","v":72281,"vw":13.600538},{"c":13.615,"h":13.63,"l":13.5909,"n":668,"o":13.605,"t":"2026-10-06T15:15:00Z","v":63327,"vw":13.606349},{"c":13.615,"h":13.64,"l":13.595,"n":883,"o":13.615,"t":"2026-10-06T15:30:00Z","v":90615,"vw":13.615927},{"c":13.625,"h":13.64,"l":13.615,"n":762,"o":13.615,"t":"2026-10-06T15:45:00Z","v":61227,"vw":13.621443},{"c":13.575,"h":13.64,"l":13.555,"n":859,"o":13.63,"t":"2026-10-06T16:00:00Z","v":82550,"vw":13.584635},{"c":13.62,"h":13.635,"l":13.575,"n":888,"o":13.575,"t":"2026-10-06T16:15:00Z","v":108072,"vw":13.608114},{"c":13.61,"h":13.635,"l":13.61,"n":589,"o":13.6188,"t":"2026-10-06T16:30:00Z","v":61156,"vw":13.622442},{"c":13.625,"h":13.635,"l":13.595,"n":647,"o":13.61,"t":"2026-10-06T16:45:00Z","v":70419,"vw":13.619681},{"c":13.635,"h":13.65,"l":13.625,"n":587,"o":13.625,"t":"2026-10-06T17:00:00Z","v":48998,"vw":13.6312},{"c":13.65,"h":13.665,"l":13.615,"n":601,"o":13.635,"t":"2026-10-06T17:15:00Z","v":51037,"vw":13.642866},{"c":13.665,"h":13.68,"l":13.645,"n":791,"o":13.655,"t":"2026-10-06T17:30:00Z","v":73470,"vw":13.661791},{"c":13.67,"h":13.68,"l":13.64,"n":914,"o":13.665,"t":"2026-10-06T17:45:00Z","v":214116,"vw":13.655981},{"c":13.665,"h":13.675,"l":13.655,"n":755,"o":13.675,"t":"2026-10-06T18:00:00Z","v":49175,"vw":13.665617},{"c":13.665,"h":13.68,"l":13.655,"n":762,"o":13.665,"t":"2026-10-06T18:15:00Z","v":60420,"vw":13.666446},{"c":13.675,"h":13.68,"l":13.66,"n":645,"o":13.665,"t":"2026-10-06T18:30:00Z","v":55492,"vw":13.663932},{"c":13.665,"h":13.685,"l":13.665,"n":688,"o":13.68,"t":"2026-10-06T18:45:00Z","v":51188,"vw":13.671996},{"c":13.661,"h":13.68,"l":13.645,"n":819,"o":13.665,"t":"2026-10-06T19:00:00Z","v":68409,"vw":13.662188},{"c":13.6,"h":13.67,"l":13.6,"n":1133,"o":13.665,"t":"2026-10-06T19:15:00Z","v":117908,"vw":13.637646},{"c":13.6,"h":13.645,"l":13.595,"n":1394,"o":13.605,"t":"2026-10-06T19:30:00Z","v":138885,"vw":13.622015},{"c":13.625,"h":13.635,"l":13.6,"n":2785,"o":13.605,"t":"2026-10-06T19:45:00Z","v":283176,"vw":13.617463},{"c":13.62,"h":13.62,"l":13.62,"n":35,"o":13.62,"t":"2026-10-06T20:00:00Z","v":408962,"vw":13.62},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-06T21:30:00Z","v":250,"vw":13.66},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-07T08:00:00Z","v":134,"vw":13.66},{"c":13.66,"h":13.66,"l":13.65,"n":8,"o":13.65,"t":"2026-10-07T11:15:00Z","v":4304,"vw":13.659187},{"c":13.78,"h":13.78,"l":13.78,"n":4,"o":13.78,"t":"2026-10-07T12:00:00Z","v":500,"vw":13.78},{"c":13.7879,"h":13.7879,"l":13.7879,"n":3,"o":13.7879,"t":"2026-10-07T13:00:00Z","v":140,"vw":13.7879},{"c":13.76,"h":13.76,"l":13.76,"n":5,"o":13.76,"t":"2026-10-07T13:15:00Z","v":424,"vw":13.76},{"c":13.675,"h":13.86,"l":13.64,"n":830,"o":13.72,"t":"2026-10-07T13:30:00Z","v":100888,"vw":13.740206},{"c":13.64,"h":13.705,"l":13.605,"n":670,"o":13.67,"t":"2026-10-07T13:45:00Z","v":45452,"vw":13.641848},{"c":13.47,"h":13.66,"l":13.45,"n":1203,"o":13.64,"t":"2026-10-07T14:00:00Z","v":121192,"vw":13.527604},{"c":13.47,"h":13.5299,"l":13.46,"n":1055,"o":13.48,"t":"2026-10-07T14:15:00Z","v":88752,"vw":13.488889},{"c":13.4,"h":13.475,"l":13.365,"n":1163,"o":13.475,"t":"2026-10-07T14:30:00Z","v":116386,"vw":13.400641},{"c":13.405,"h":13.425,"l":13.37,"n":844,"o":13.39,"t":"2026-10-07T14:45:00Z","v":97323,"vw":13.400606},{"c":13.415,"h":13.425,"l":13.345,"n":1232,"o":13.405,"t":"2026-10-07T15:00:00Z","v":158744,"vw":13.380073},{"c":13.35,"h":13.43,"l":13.34,"n":1230,"o":13.41,"t":"2026-10-07T15:15:00Z","v":141152,"vw":13.374581},{"c":13.32,"h":13.36,"l":13.315,"n":1191,"o":13.35,"t":"2026-10-07T15:30:00Z","v":190173,"vw":13.335381},{"c":13.285,"h":13.335,"l":13.28,"n":999,"o":13.315,"t":"2026-10-07T15:45:00Z","v":122292,"vw":13.314994},{"c":13.295,"h":13.3,"l":13.21,"n":1818,"o":13.285,"t":"2026-10-07T16:00:00Z","v":454779,"vw":13.246802},{"c":13.275,"h":13.305,"l":13.255,"n":903,"o":13.295,"t":"2026-10-07T16:15:00Z","v":104893,"vw":13.282838},{"c":13.285,"h":13.31,"l":13.265,"n":742,"o":13.27,"t":"2026-10-07T16:30:00Z","v":57780,"vw":13.287239},{"c":13.345,"h":13.345,"l":13.275,"n":844,"o":13.285,"t":"2026-10-07T16:45:00Z","v":69754,"vw":13.299971},{"c":13.375,"h":13.375,"l":13.3139,"n":902,"o":13.345,"t":"2026-10-07T17:00:00Z","v":86436,"vw":13.339298},{"c":13.345,"h":13.375,"l":13.34,"n":687,"o":13.375,"t":"2026-10-07T17:15:00Z","v":54488,"vw":13.352484},{"c":13.32,"h":13.35,"l":13.3,"n":729,"o":13.345,"t":"2026-10-07T17:30:00Z","v":64802,"vw":13.326579},{"c":13.335,"h":13.335,"l":13.285,"n":765,"o":13.315,"t":"2026-10-07T17:45:00Z","v":71335,"vw":13.305547},{"c":13.355,"h":13.365,"l":13.33,"n":769,"o":13.335,"t":"2026-10-07T18:00:00Z","v":61585,"vw":13.353235},{"c":13.35,"h":13.405,"l":13.35,"n":788,"o":13.355,"t":"2026-10-07T18:15:00Z","v":73194,"vw":13.386151},{"c":13.37,"h":13.385,"l":13.345,"n":1020,"o":13.35,"t":"2026-10-07T18:30:00Z","v":131752,"vw":13.363991},{"c":13.395,"h":13.4,"l":13.355,"n":735,"o":13.365,"t":"2026-10-07T18:45:00Z","v":82593,"vw":13.377431},{"c":13.48,"h":13.5,"l":13.395,"n":1481,"o":13.395,"t":"2026-10-07T19:00:00Z","v":243380,"vw":13.459747},{"c":13.455,"h":13.47,"l":13.44,"n":1108,"o":13.47,"t":"2026-10-07T19:15:00Z","v":121233,"vw":13.455275},{"c":13.455,"h":13.47,"l":13.435,"n":1387,"o":13.455,"t":"2026-10-07T19:30:00Z","v":116881,"vw":13.448792},{"c":13.48,"h":13.49,"l":13.44,"n":3410,"o":13.455,"t":"2026-10-07T19:45:00Z","v":381365,"vw":13.468563},{"c":13.47,"h":13.47,"l":13.47,"n":54,"o":13.47,"t":"2026-10-07T20:00:00Z","v":949042,"vw":13.47},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-07T21:30:00Z","v":400,"vw":13.6},{"c":13.6,"h":13.6,"l":13.55,"n":141,"o":13.55,"t":"2026-10-07T22:00:00Z","v":6059,"vw":13.589067},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-08T09:00:00Z","v":290,"vw":13.77},{"c":13.25,"h":13.76,"l":13.11,"n":78,"o":13.76,"t":"2026-10-08T11:00:00Z","v":16620,"vw":13.483864},{"c":12.7267,"h":13.88,"l":12.51,"n":146,"o":13.48,"t":"2026-10-08T11:15:00Z","v":27528,"vw":13.06271},{"c":13.36,"h":13.45,"l":12.76,"n":121,"o":12.8,"t":"2026-10-08T11:30:00Z","v":21284,"vw":13.155122},{"c":13,"h":13.38,"l":13,"n":30,"o":13.38,"t":"2026-10-08T11:45:00Z","v":7579,"vw":13.281712},{"c":13.15,"h":13.15,"l":13.1499,"n":10,"o":13.1499,"t":"2026-10-08T12:00:00Z","v":13086,"vw":13.149923},{"c":13.2128,"h":13.3,"l":13.2128,"n":14,"o":13.3,"t":"2026-10-08T12:15:00Z","v":2394,"vw":13.246936},{"c":13.16,"h":13.2174,"l":13.1226,"n":18,"o":13.2174,"t":"2026-10-08T12:30:00Z","v":13316,"vw":13.163661},{"c":13.1026,"h":13.21,"l":13.1,"n":46,"o":13.17,"t":"2026-10-08T12:45:00Z","v":16438,"vw":13.142113},{"c":13.24,"h":13.3,"l":13.13,"n":88,"o":13.13,"t":"2026-10-08T13:00:00Z","v":6122,"vw":13.186348},{"c":13.29,"h":13.34,"l":13.08,"n":164,"o":13.24,"t":"2026-10-08T13:15:00Z","v":20724,"vw":13.169602},{"c":13.111,"h":13.45,"l":13.01,"n":4208,"o":13.08,"t":"2026-10-08T13:30:00Z","v":1089308,"vw":13.229683},{"c":12.8299,"h":13.16,"l":12.74,"n":4907,"o":13.11,"t":"2026-10-08T13:45:00Z","v":938781,"vw":12.855501},{"c":12.71,"h":12.9,"l":12.67,"n":4223,"o":12.825,"t":"2026-10-08T14:00:00Z","v":814223,"vw":12.796388},{"c":12.845,"h":12.845,"l":12.7,"n":2101,"o":12.71,"t":"2026-10-08T14:15:00Z","v":389473,"vw":12.785742},{"c":12.96,"h":12.99,"l":12.83,"n":1981,"o":12.85,"t":"2026-10-08T14:30:00Z","v":279039,"vw":12.888952},{"c":12.985,"h":12.99,"l":12.8612,"n":2002,"o":12.965,"t":"2026-10-08T14:45:00Z","v":316015,"vw":12.942542},{"c":12.835,"h":13.005,"l":12.8,"n":2661,"o":12.99,"t":"2026-10-08T15:00:00Z","v":573233,"vw":12.919197},{"c":12.745,"h":12.84,"l":12.735,"n":2141,"o":12.835,"t":"2026-10-08T15:15:00Z","v":407848,"vw":12.781338},{"c":12.84,"h":12.865,"l":12.735,"n":2014,"o":12.75,"t":"2026-10-08T15:30:00Z","v":311688,"vw":12.803313},{"c":12.91,"h":12.92,"l":12.845,"n":1801,"o":12.85,"t":"2026-10-08T15:45:00Z","v":278697,"vw":12.886645},{"c":12.905,"h":12.925,"l":12.885,"n":1382,"o":12.9,"t":"2026-10-08T16:00:00Z","v":234697,"vw":12.903287},{"c":12.865,"h":12.9599,"l":12.735,"n":3820,"o":12.905,"t":"2026-10-08T16:15:00Z","v":831950,"vw":12.847797},{"c":12.74,"h":12.86,"l":12.71,"n":1681,"o":12.86,"t":"2026-10-08T16:30:00Z","v":256274,"vw":12.769456},{"c":12.78,"h":12.8,"l":12.72,"n":2532,"o":12.74,"t":"2026-10-08T16:45:00Z","v":414132,"vw":12.761725},{"c":12.87,"h":12.89,"l":12.755,"n":1833,"o":12.78,"t":"2026-10-08T17:00:00Z","v":282871,"vw":12.819435},{"c":12.9,"h":12.935,"l":12.86,"n":1747,"o":12.8692,"t":"2026-10-08T17:15:00Z","v":297709,"vw":12.89607},{"c":12.925,"h":12.97,"l":12.89,"n":1494,"o":12.9,"t":"2026-10-08T17:30:00Z","v":217990,"vw":12.925579},{"c":12.925,"h":12.95,"l":12.9,"n":1136,"o":12.925,"t":"2026-10-08T17:45:00Z","v":151368,"vw":12.91894},{"c":13.065,"h":13.095,"l":12.921,"n":1820,"o":12.921,"t":"2026-10-08T18:00:00Z","v":287633,"vw":13.042844},{"c":13.03,"h":13.105,"l":13.03,"n":1869,"o":13.06,"t":"2026-10-08T18:15:00Z","v":346505,"vw":13.067648},{"c":12.9801,"h":13.075,"l":12.965,"n":1768,"o":13.035,"t":"2026-10-08T18:30:00Z","v":282595,"vw":13.004952},{"c":12.95,"h":12.99,"l":12.9301,"n":1597,"o":12.98,"t":"2026-10-08T18:45:00Z","v":303943,"vw":12.952525},{"c":13.085,"h":13.1,"l":12.945,"n":1803,"o":12.95,"t":"2026-10-08T19:00:00Z","v":370654,"vw":13.016119},{"c":13.135,"h":13.165,"l":13.06,"n":2503,"o":13.085,"t":"2026-10-08T19:15:00Z","v":508799,"vw":13.10937},{"c":13.085,"h":13.18,"l":13.08,"n":2882,"o":13.14,"t":"2026-10-08T19:30:00Z","v":523155,"vw":13.1229},{"c":13,"h":13.09,"l":12.89,"n":10226,"o":13.085,"t":"2026-10-08T19:45:00Z","v":2162274,"vw":12.981272},{"c":12.815,"h":13.01,"l":12.815,"n":67,"o":13.01,"t":"2026-10-08T20:00:00Z","v":2080667,"vw":13.009937},{"c":12.98,"h":12.98,"l":12.94,"n":2,"o":12.94,"t":"2026-10-08T20:30:00Z","v":600,"vw":12.973333},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-08T21:00:00Z","v":100,"vw":12.96},{"c":13.12,"h":13.12,"l":12.867,"n":10,"o":12.867,"t":"2026-10-08T21:30:00Z","v":6500,"vw":13.048008},{"c":13.01,"h":13.01,"l":13.01,"n":5,"o":13.01,"t":"2026-10-08T22:00:00Z","v":221,"vw":13.01},{"c":12.9,"h":12.9,"l":12.86,"n":11,"o":12.86,"t":"2026-10-08T22:15:00Z","v":5302,"vw":12.862264},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-08T22:30:00Z","v":536,"vw":12.9},{"c":12.749,"h":12.86,"l":12.749,"n":110,"o":12.86,"t":"2026-10-08T22:45:00Z","v":22322,"vw":12.821553},{"c":12.75,"h":12.75,"l":12.7001,"n":13,"o":12.75,"t":"2026-10-08T23:00:00Z","v":8647,"vw":12.741236},{"c":12.75,"h":12.75,"l":12.74,"n":4,"o":12.74,"t":"2026-10-08T23:15:00Z","v":425,"vw":12.742941},{"c":12.75,"h":12.75,"l":12.7,"n":105,"o":12.75,"t":"2026-10-08T23:30:00Z","v":20903,"vw":12.746662},{"c":12.69,"h":12.75,"l":12.69,"n":22,"o":12.75,"t":"2026-10-08T23:45:00Z","v":39422,"vw":12.702839},{"c":12.73,"h":12.9,"l":12.66,"n":108,"o":12.67,"t":"2026-10-09T08:00:00Z","v":27265,"vw":12.757192},{"c":12.75,"h":12.75,"l":12.73,"n":7,"o":12.73,"t":"2026-10-09T08:30:00Z","v":600,"vw":12.74},{"c":12.75,"h":12.75,"l":12.75,"n":28,"o":12.75,"t":"2026-10-09T08:45:00Z","v":10971,"vw":12.75},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-09T09:00:00Z","v":100,"vw":12.72},{"c":12.73,"h":12.73,"l":12.72,"n":3,"o":12.72,"t":"2026-10-09T09:15:00Z","v":576,"vw":12.728264},{"c":12.73,"h":12.75,"l":12.73,"n":11,"o":12.75,"t":"2026-10-09T09:30:00Z","v":6800,"vw":12.744829},{"c":12.75,"h":12.75,"l":12.74,"n":10,"o":12.74,"t":"2026-10-09T09:45:00Z","v":9087,"vw":12.741389},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-09T10:00:00Z","v":125,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":11,"o":12.75,"t":"2026-10-09T10:15:00Z","v":17821,"vw":12.75},{"c":12.74,"h":12.75,"l":12.72,"n":12,"o":12.75,"t":"2026-10-09T10:30:00Z","v":4111,"vw":12.727426},{"c":12.88,"h":12.88,"l":12.72,"n":158,"o":12.735,"t":"2026-10-09T11:00:00Z","v":77837,"vw":12.772495},{"c":12.8,"h":13.1,"l":12.795,"n":294,"o":12.87,"t":"2026-10-09T11:15:00Z","v":57164,"vw":12.854733},{"c":12.8,"h":12.8,"l":12.795,"n":23,"o":12.8,"t":"2026-10-09T11:30:00Z","v":12029,"vw":12.799907},{"c":12.89,"h":12.89,"l":12.75,"n":200,"o":12.83,"t":"2026-10-09T11:45:00Z","v":372948,"vw":12.782248},{"c":12.9,"h":12.92,"l":12.84,"n":222,"o":12.86,"t":"2026-10-09T12:00:00Z","v":434443,"vw":12.874954},{"c":12.78,"h":12.9,"l":12.78,"n":303,"o":12.9,"t":"2026-10-09T12:15:00Z","v":1274161,"vw":12.845466},{"c":12.85,"h":12.85,"l":12.75,"n":660,"o":12.77,"t":"2026-10-09T12:30:00Z","v":432654,"vw":12.798081},{"c":12.9,"h":12.9,"l":12.79,"n":1807,"o":12.84,"t":"2026-10-09T12:45:00Z","v":626653,"vw":12.835577},{"c":12.89,"h":12.91,"l":12.87,"n":1069,"o":12.89,"t":"2026-10-09T13:00:00Z","v":428264,"vw":12.89391},{"c":13.06,"h":13.08,"l":12.87,"n":5319,"o":12.8891,"t":"2026-10-09T13:15:00Z","v":1644241,"vw":12.959823},{"c":12.995,"h":13.07,"l":12.86,"n":13827,"o":12.92,"t":"2026-10-09T13:30:00Z","v":4324317,"vw":12.968705},{"c":13.03,"h":13.06,"l":12.95,"n":10784,"o":12.995,"t":"2026-10-09T13:45:00Z","v":1943351,"vw":13.008201},{"c":13.15,"h":13.15,"l":13.01,"n":10465,"o":13.03,"t":"2026-10-09T14:00:00Z","v":2395349,"vw":13.098565},{"c":13.115,"h":13.165,"l":13.09,"n":6916,"o":13.145,"t":"2026-10-09T14:15:00Z","v":1603707,"vw":13.13121},{"c":13.055,"h":13.12,"l":13.03,"n":5567,"o":13.115,"t":"2026-10-09T14:30:00Z","v":1152525,"vw":13.08037},{"c":13.025,"h":13.1,"l":12.98,"n":4798,"o":13.055,"t":"2026-10-09T14:45:00Z","v":884394,"vw":13.033795},{"c":13.015,"h":13.035,"l":12.94,"n":5454,"o":13.02,"t":"2026-10-09T15:00:00Z","v":1315065,"vw":13.000683},{"c":13,"h":13.035,"l":12.99,"n":3216,"o":13.02,"t":"2026-10-09T15:15:00Z","v":753490,"vw":13.006943},{"c":12.895,"h":13,"l":12.89,"n":4126,"o":12.99,"t":"2026-10-09T15:30:00Z","v":993571,"vw":12.944031},{"c":12.91,"h":12.925,"l":12.89,"n":3435,"o":12.895,"t":"2026-10-09T15:45:00Z","v":703453,"vw":12.901726},{"c":12.83,"h":12.91,"l":12.8,"n":3493,"o":12.905,"t":"2026-10-09T16:00:00Z","v":962806,"vw":12.839539},{"c":12.865,"h":12.87,"l":12.8,"n":2985,"o":12.825,"t":"2026-10-09T16:15:00Z","v":675653,"vw":12.827792},{"c":12.81,"h":12.885,"l":12.81,"n":2559,"o":12.87,"t":"2026-10-09T16:30:00Z","v":544538,"vw":12.852232},{"c":12.77,"h":12.81,"l":12.75,"n":3438,"o":12.81,"t":"2026-10-09T16:45:00Z","v":781068,"vw":12.772273},{"c":12.785,"h":12.82,"l":12.75,"n":4691,"o":12.77,"t":"2026-10-09T17:00:00Z","v":1285837,"vw":12.778688},{"c":12.855,"h":12.87,"l":12.78,"n":3047,"o":12.79,"t":"2026-10-09T17:15:00Z","v":564364,"vw":12.836458},{"c":12.885,"h":12.905,"l":12.82,"n":3394,"o":12.855,"t":"2026-10-09T17:30:00Z","v":720687,"vw":12.867575},{"c":12.885,"h":12.885,"l":12.82,"n":3996,"o":12.885,"t":"2026-10-09T17:45:00Z","v":961991,"vw":12.855751},{"c":12.895,"h":12.905,"l":12.865,"n":2788,"o":12.885,"t":"2026-10-09T18:00:00Z","v":521970,"vw":12.887522},{"c":12.89,"h":12.92,"l":12.88,"n":2619,"o":12.895,"t":"2026-10-09T18:15:00Z","v":478066,"vw":12.899925},{"c":12.82,"h":12.89,"l":12.79,"n":3233,"o":12.885,"t":"2026-10-09T18:30:00Z","v":679125,"vw":12.830319},{"c":12.77,"h":12.83,"l":12.735,"n":3811,"o":12.83,"t":"2026-10-09T18:45:00Z","v":1081923,"vw":12.780429},{"c":12.72,"h":12.785,"l":12.69,"n":3590,"o":12.765,"t":"2026-10-09T19:00:00Z","v":957272,"vw":12.731069},{"c":12.675,"h":12.73,"l":12.67,"n":4905,"o":12.725,"t":"2026-10-09T19:15:00Z","v":1437902,"vw":12.69742},{"c":12.625,"h":12.73,"l":12.62,"n":6475,"o":12.675,"t":"2026-10-09T19:30:00Z","v":1791755,"vw":12.680995},{"c":12.65,"h":12.695,"l":12.61,"n":13904,"o":12.625,"t":"2026-10-09T19:45:00Z","v":3222891,"vw":12.662642},{"c":12.71,"h":12.72,"l":12.65,"n":76,"o":12.655,"t":"2026-10-09T20:00:00Z","v":3608220,"vw":12.660018},{"c":12.7,"h":12.7,"l":12.7,"n":6,"o":12.7,"t":"2026-10-09T20:15:00Z","v":764,"vw":12.7},{"c":12.73,"h":12.73,"l":12.7,"n":16,"o":12.7,"t":"2026-10-09T20:30:00Z","v":1454,"vw":12.713242},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-09T20:45:00Z","v":185,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-10-09T21:15:00Z","v":145,"vw":12.71},{"c":12.66,"h":12.69,"l":12.66,"n":7,"o":12.69,"t":"2026-10-12T08:00:00Z","v":3001,"vw":12.678371},{"c":12.78,"h":12.79,"l":12.78,"n":3,"o":12.79,"t":"2026-10-12T09:00:00Z","v":801,"vw":12.78375},{"c":12.8,"h":12.8,"l":12.8,"n":5,"o":12.8,"t":"2026-10-12T09:15:00Z","v":400,"vw":12.8},{"c":12.8,"h":12.8,"l":12.74,"n":5,"o":12.74,"t":"2026-10-12T11:00:00Z","v":4000,"vw":12.769992},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-12T11:30:00Z","v":100,"vw":12.79},{"c":12.82,"h":12.82,"l":12.8,"n":3,"o":12.8,"t":"2026-10-12T11:45:00Z","v":300,"vw":12.81},{"c":12.88,"h":12.88,"l":12.85,"n":7,"o":12.85,"t":"2026-10-12T12:00:00Z","v":1208,"vw":12.871747},{"c":12.89,"h":12.89,"l":12.88,"n":8,"o":12.88,"t":"2026-10-12T12:15:00Z","v":951,"vw":12.886667},{"c":12.92,"h":12.92,"l":12.92,"n":4,"o":12.92,"t":"2026-10-12T13:00:00Z","v":1202,"vw":12.92},{"c":12.9,"h":12.9,"l":12.875,"n":14,"o":12.89,"t":"2026-10-12T13:15:00Z","v":1782,"vw":12.886807},{"c":12.94,"h":12.9712,"l":12.76,"n":3624,"o":12.89,"t":"2026-10-12T13:30:00Z","v":986788,"vw":12.904189},{"c":12.995,"h":13.035,"l":12.895,"n":5487,"o":12.935,"t":"2026-10-12T13:45:00Z","v":902899,"vw":12.98783},{"c":12.89,"h":13.02,"l":12.855,"n":4969,"o":13,"t":"2026-10-12T14:00:00Z","v":953852,"vw":12.969719},{"c":12.85,"h":12.93,"l":12.845,"n":3014,"o":12.885,"t":"2026-10-12T14:15:00Z","v":445140,"vw":12.892555},{"c":12.84,"h":12.865,"l":12.825,"n":2583,"o":12.845,"t":"2026-10-12T14:30:00Z","v":344479,"vw":12.848551},{"c":12.865,"h":12.89,"l":12.83,"n":2653,"o":12.845,"t":"2026-10-12T14:45:00Z","v":407307,"vw":12.859764},{"c":12.935,"h":12.94,"l":12.865,"n":2393,"o":12.865,"t":"2026-10-12T15:00:00Z","v":394617,"vw":12.89546},{"c":12.975,"h":12.98,"l":12.92,"n":3823,"o":12.935,"t":"2026-10-12T15:15:00Z","v":738848,"vw":12.949691},{"c":13.025,"h":13.03,"l":12.955,"n":3390,"o":12.98,"t":"2026-10-12T15:30:00Z","v":612556,"vw":12.99577},{"c":12.995,"h":13.025,"l":12.985,"n":4709,"o":13.02,"t":"2026-10-12T15:45:00Z","v":749498,"vw":13.003238},{"c":13.025,"h":13.03,"l":12.985,"n":2576,"o":12.995,"t":"2026-10-12T16:00:00Z","v":445921,"vw":13.009158},{"c":12.99,"h":13.025,"l":12.98,"n":3147,"o":13.02,"t":"2026-10-12T16:15:00Z","v":579568,"vw":13.002061},{"c":12.985,"h":13.025,"l":12.96,"n":3180,"o":12.995,"t":"2026-10-12T16:30:00Z","v":959803,"vw":12.986155},{"c":12.915,"h":12.99,"l":12.91,"n":2281,"o":12.985,"t":"2026-10-12T16:45:00Z","v":501252,"vw":12.942901},{"c":12.915,"h":12.945,"l":12.86,"n":2421,"o":12.915,"t":"2026-10-12T17:00:00Z","v":456478,"vw":12.900359},{"c":12.915,"h":12.915,"l":12.885,"n":1858,"o":12.915,"t":"2026-10-12T17:15:00Z","v":341923,"vw":12.901803},{"c":12.92,"h":12.93,"l":12.88,"n":1956,"o":12.92,"t":"2026-10-12T17:30:00Z","v":539238,"vw":12.912414},{"c":12.995,"h":12.995,"l":12.915,"n":2561,"o":12.925,"t":"2026-10-12T17:45:00Z","v":555677,"vw":12.957149},{"c":12.975,"h":13,"l":12.955,"n":2594,"o":13,"t":"2026-10-12T18:00:00Z","v":509692,"vw":12.975718},{"c":12.945,"h":12.98,"l":12.94,"n":2356,"o":12.975,"t":"2026-10-12T18:15:00Z","v":400095,"vw":12.962635},{"c":12.945,"h":12.96,"l":12.93,"n":1981,"o":12.945,"t":"2026-10-12T18:30:00Z","v":414527,"vw":12.946074},{"c":12.955,"h":12.96,"l":12.92,"n":2287,"o":12.945,"t":"2026-10-12T18:45:00Z","v":401484,"vw":12.940323},{"c":12.935,"h":12.96,"l":12.93,"n":2062,"o":12.955,"t":"2026-10-12T19:00:00Z","v":394324,"vw":12.946624},{"c":12.885,"h":12.94,"l":12.85,"n":2810,"o":12.935,"t":"2026-10-12T19:15:00Z","v":602064,"vw":12.88852},{"c":12.91,"h":12.92,"l":12.885,"n":4091,"o":12.885,"t":"2026-10-12T19:30:00Z","v":708157,"vw":12.906825},{"c":12.793,"h":12.93,"l":12.78,"n":12269,"o":12.91,"t":"2026-10-12T19:45:00Z","v":2572484,"vw":12.854632},{"c":12.776,"h":12.78,"l":12.76,"n":60,"o":12.78,"t":"2026-10-12T20:00:00Z","v":8533894,"vw":12.779878},{"c":12.8,"h":12.8,"l":12.78,"n":25,"o":12.78,"t":"2026-10-12T20:15:00Z","v":526,"vw":12.786826},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-12T20:30:00Z","v":9870,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-12T21:00:00Z","v":108,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-12T21:30:00Z","v":200,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-12T21:45:00Z","v":152,"vw":12.78},{"c":12.8386,"h":12.8386,"l":12.8386,"n":1,"o":12.8386,"t":"2026-10-12T22:30:00Z","v":200,"vw":12.8386},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-12T23:00:00Z","v":600,"vw":12.76},{"c":12.77,"h":12.92,"l":12.77,"n":4,"o":12.77,"t":"2026-10-13T08:00:00Z","v":1414,"vw":12.83643},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-13T11:00:00Z","v":100,"vw":12.92},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-13T11:15:00Z","v":100,"vw":12.94},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-13T12:45:00Z","v":100,"vw":12.89},{"c":12.89,"h":12.89,"l":12.88,"n":6,"o":12.88,"t":"2026-10-13T13:15:00Z","v":1242,"vw":12.88396},{"c":12.99,"h":13.01,"l":12.8,"n":2719,"o":12.82,"t":"2026-10-13T13:30:00Z","v":558110,"vw":12.935364},{"c":12.925,"h":13.02,"l":12.915,"n":2685,"o":12.99,"t":"2026-10-13T13:45:00Z","v":450066,"vw":12.976074},{"c":13.03,"h":13.03,"l":12.925,"n":2807,"o":12.925,"t":"2026-10-13T14:00:00Z","v":449588,"vw":12.991328},{"c":13.095,"h":13.12,"l":13.01,"n":2398,"o":13.025,"t":"2026-10-13T14:15:00Z","v":392895,"vw":13.060633},{"c":13.015,"h":13.13,"l":13.01,"n":3198,"o":13.095,"t":"2026-10-13T14:30:00Z","v":619790,"vw":13.076287},{"c":13.035,"h":13.08,"l":13.01,"n":2144,"o":13.015,"t":"2026-10-13T14:45:00Z","v":296588,"vw":13.050096},{"c":13.025,"h":13.055,"l":12.99,"n":1962,"o":13.035,"t":"2026-10-13T15:00:00Z","v":447191,"vw":13.025727},{"c":13.015,"h":13.065,"l":13,"n":2783,"o":13.025,"t":"2026-10-13T15:15:00Z","v":852576,"vw":13.031139},{"c":13.055,"h":13.07,"l":13.01,"n":2870,"o":13.015,"t":"2026-10-13T15:30:00Z","v":485208,"vw":13.049754},{"c":13.055,"h":13.075,"l":13.035,"n":2419,"o":13.055,"t":"2026-10-13T15:45:00Z","v":533735,"vw":13.057745},{"c":13.075,"h":13.075,"l":13.03,"n":2088,"o":13.055,"t":"2026-10-13T16:00:00Z","v":347773,"vw":13.053005},{"c":13.035,"h":13.075,"l":13.01,"n":2145,"o":13.075,"t":"2026-10-13T16:15:00Z","v":399244,"vw":13.033348},{"c":13.065,"h":13.0754,"l":13.02,"n":1607,"o":13.035,"t":"2026-10-13T16:30:00Z","v":143167,"vw":13.056766},{"c":13.11,"h":13.11,"l":13.06,"n":1513,"o":13.065,"t":"2026-10-13T16:45:00Z","v":168632,"vw":13.084034},{"c":13.095,"h":13.13,"l":13.085,"n":1742,"o":13.105,"t":"2026-10-13T17:00:00Z","v":219009,"vw":13.107539},{"c":13.06,"h":13.1,"l":13.06,"n":1324,"o":13.09,"t":"2026-10-13T17:15:00Z","v":131643,"vw":13.080572},{"c":13.065,"h":13.07,"l":13.0429,"n":1326,"o":13.065,"t":"2026-10-13T17:30:00Z","v":164382,"vw":13.059802},{"c":13.075,"h":13.09,"l":13.045,"n":1830,"o":13.065,"t":"2026-10-13T17:45:00Z","v":209375,"vw":13.066341},{"c":13.1,"h":13.11,"l":13.06,"n":1894,"o":13.075,"t":"2026-10-13T18:00:00Z","v":274648,"vw":13.083767},{"c":13.095,"h":13.13,"l":13.09,"n":1619,"o":13.095,"t":"2026-10-13T18:15:00Z","v":211505,"vw":13.105469},{"c":13.095,"h":13.115,"l":13.08,"n":1727,"o":13.095,"t":"2026-10-13T18:30:00Z","v":278877,"vw":13.095318},{"c":13.08,"h":13.105,"l":13.06,"n":2364,"o":13.095,"t":"2026-10-13T18:45:00Z","v":458784,"vw":13.078801},{"c":13.02,"h":13.1,"l":13.01,"n":2545,"o":13.085,"t":"2026-10-13T19:00:00Z","v":465947,"vw":13.056305},{"c":13.07,"h":13.09,"l":13.01,"n":2612,"o":13.025,"t":"2026-10-13T19:15:00Z","v":431673,"vw":13.05647},{"c":13.08,"h":13.085,"l":13.04,"n":3910,"o":13.071,"t":"2026-10-13T19:30:00Z","v":864531,"vw":13.062166},{"c":13.07,"h":13.14,"l":13.06,"n":8581,"o":13.075,"t":"2026-10-13T19:45:00Z","v":2255303,"vw":13.093421},{"c":13.063,"h":13.08,"l":13.056,"n":94,"o":13.075,"t":"2026-10-13T20:00:00Z","v":4779077,"vw":13.060317},{"c":13.11,"h":13.11,"l":13.11,"n":4,"o":13.11,"t":"2026-10-13T20:30:00Z","v":1000,"vw":13.11},{"c":13.06,"h":13.07,"l":13.06,"n":5,"o":13.07,"t":"2026-10-14T08:00:00Z","v":363,"vw":13.066094},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-14T11:00:00Z","v":229,"vw":13.15},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-14T12:15:00Z","v":300,"vw":13.37},{"c":13.19,"h":13.21,"l":13.19,"n":4,"o":13.21,"t":"2026-10-14T12:45:00Z","v":917,"vw":13.195763},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-14T13:00:00Z","v":100,"vw":13},{"c":13.08,"h":13.2051,"l":13.08,"n":4,"o":13.2051,"t":"2026-10-14T13:15:00Z","v":756,"vw":13.168944},{"c":12.936,"h":13.177,"l":12.92,"n":1746,"o":13.09,"t":"2026-10-14T13:30:00Z","v":547396,"vw":13.061918},{"c":12.975,"h":13.015,"l":12.94,"n":1216,"o":12.94,"t":"2026-10-14T13:45:00Z","v":111101,"vw":12.975084},{"c":12.965,"h":13.005,"l":12.9,"n":2173,"o":12.975,"t":"2026-10-14T14:00:00Z","v":271793,"vw":12.955792},{"c":12.945,"h":13.01,"l":12.925,"n":1403,"o":12.965,"t":"2026-10-14T14:15:00Z","v":192844,"vw":12.961177},{"c":12.96,"h":13.005,"l":12.94,"n":2496,"o":12.95,"t":"2026-10-14T14:30:00Z","v":368248,"vw":12.963386},{"c":12.935,"h":12.98,"l":12.91,"n":1550,"o":12.96,"t":"2026-10-14T14:45:00Z","v":162174,"vw":12.953089},{"c":12.965,"h":12.97,"l":12.92,"n":1635,"o":12.94,"t":"2026-10-14T15:00:00Z","v":243695,"vw":12.940053},{"c":12.895,"h":12.965,"l":12.8839,"n":1430,"o":12.965,"t":"2026-10-14T15:15:00Z","v":188433,"vw":12.916962},{"c":12.875,"h":12.905,"l":12.85,"n":1528,"o":12.895,"t":"2026-10-14T15:30:00Z","v":208168,"vw":12.878165},{"c":12.89,"h":12.9,"l":12.87,"n":1111,"o":12.875,"t":"2026-10-14T15:45:00Z","v":135837,"vw":12.886138},{"c":12.835,"h":12.89,"l":12.82,"n":1221,"o":12.885,"t":"2026-10-14T16:00:00Z","v":156125,"vw":12.858511},{"c":12.825,"h":12.846,"l":12.81,"n":1546,"o":12.835,"t":"2026-10-14T16:15:00Z","v":279819,"vw":12.82553},{"c":12.875,"h":12.88,"l":12.82,"n":1544,"o":12.82,"t":"2026-10-14T16:30:00Z","v":413926,"vw":12.844678},{"c":12.875,"h":12.89,"l":12.86,"n":1199,"o":12.875,"t":"2026-10-14T16:45:00Z","v":136533,"vw":12.877351},{"c":12.865,"h":12.895,"l":12.85,"n":1431,"o":12.875,"t":"2026-10-14T17:00:00Z","v":157664,"vw":12.872899},{"c":12.8588,"h":12.87,"l":12.835,"n":1486,"o":12.865,"t":"2026-10-14T17:15:00Z","v":179115,"vw":12.851904},{"c":12.86,"h":12.87,"l":12.84,"n":1307,"o":12.86,"t":"2026-10-14T17:30:00Z","v":157733,"vw":12.85424},{"c":12.86,"h":12.87,"l":12.825,"n":1359,"o":12.855,"t":"2026-10-14T17:45:00Z","v":203599,"vw":12.85191},{"c":12.89,"h":12.9,"l":12.84,"n":1597,"o":12.855,"t":"2026-10-14T18:00:00Z","v":236299,"vw":12.864234},{"c":12.91,"h":12.92,"l":12.87,"n":1693,"o":12.89,"t":"2026-10-14T18:15:00Z","v":377345,"vw":12.894568},{"c":12.89,"h":12.93,"l":12.88,"n":1970,"o":12.91,"t":"2026-10-14T18:30:00Z","v":350522,"vw":12.900417},{"c":12.86,"h":12.89,"l":12.83,"n":1937,"o":12.89,"t":"2026-10-14T18:45:00Z","v":251598,"vw":12.856615},{"c":12.87,"h":12.896,"l":12.855,"n":2084,"o":12.855,"t":"2026-10-14T19:00:00Z","v":360837,"vw":12.870118},{"c":12.855,"h":12.88,"l":12.845,"n":2153,"o":12.865,"t":"2026-10-14T19:15:00Z","v":278675,"vw":12.864134},{"c":12.875,"h":12.88,"l":12.83,"n":2785,"o":12.855,"t":"2026-10-14T19:30:00Z","v":404728,"vw":12.855678},{"c":12.84,"h":12.89,"l":12.825,"n":8311,"o":12.875,"t":"2026-10-14T19:45:00Z","v":1933789,"vw":12.849953},{"c":12.88,"h":12.88,"l":12.837,"n":55,"o":12.84,"t":"2026-10-14T20:00:00Z","v":1722762,"vw":12.849999},{"c":12.89,"h":12.91,"l":12.89,"n":21,"o":12.91,"t":"2026-10-14T20:15:00Z","v":2121,"vw":12.896062},{"c":12.91,"h":12.91,"l":12.89,"n":17,"o":12.89,"t":"2026-10-14T20:45:00Z","v":1565,"vw":12.903266},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-14T21:00:00Z","v":1100,"vw":12.88},{"c":12.93,"h":12.93,"l":12.93,"n":3,"o":12.93,"t":"2026-10-15T08:00:00Z","v":1336,"vw":12.93},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-15T08:15:00Z","v":656,"vw":12.92},{"c":12.91,"h":12.91,"l":12.9,"n":14,"o":12.9,"t":"2026-10-15T08:45:00Z","v":648,"vw":12.90668},{"c":12.53,"h":12.95,"l":12.53,"n":16,"o":12.92,"t":"2026-10-15T09:15:00Z","v":2971,"vw":12.916707},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-15T09:30:00Z","v":470,"vw":12.82},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-15T10:45:00Z","v":5200,"vw":12.95},{"c":12.89,"h":12.93,"l":12.89,"n":4,"o":12.93,"t":"2026-10-15T11:00:00Z","v":760,"vw":12.908666},{"c":12.81,"h":12.89,"l":12.81,"n":2,"o":12.89,"t":"2026-10-15T11:30:00Z","v":250,"vw":12.858},{"c":12.72,"h":12.8639,"l":12.72,"n":37,"o":12.85,"t":"2026-10-15T12:30:00Z","v":20316,"vw":12.834645},{"c":12.74,"h":12.8996,"l":12.74,"n":3,"o":12.8996,"t":"2026-10-15T13:15:00Z","v":350,"vw":12.810205},{"c":12.705,"h":12.81,"l":12.51,"n":2417,"o":12.81,"t":"2026-10-15T13:30:00Z","v":564810,"vw":12.648845},{"c":12.53,"h":12.715,"l":12.44,"n":2442,"o":12.705,"t":"2026-10-15T13:45:00Z","v":516727,"vw":12.537774},{"c":12.6,"h":12.62,"l":12.48,"n":2126,"o":12.525,"t":"2026-10-15T14:00:00Z","v":339480,"vw":12.542473},{"c":12.565,"h":12.605,"l":12.53,"n":1777,"o":12.6,"t":"2026-10-15T14:15:00Z","v":224103,"vw":12.583747},{"c":12.62,"h":12.62,"l":12.545,"n":1416,"o":12.57,"t":"2026-10-15T14:30:00Z","v":363429,"vw":12.574989},{"c":12.585,"h":12.64,"l":12.58,"n":1285,"o":12.62,"t":"2026-10-15T14:45:00Z","v":140470,"vw":12.617738},{"c":12.56,"h":12.595,"l":12.5396,"n":1196,"o":12.585,"t":"2026-10-15T15:00:00Z","v":151945,"vw":12.563913},{"c":12.64,"h":12.64,"l":12.565,"n":1389,"o":12.565,"t":"2026-10-15T15:15:00Z","v":214500,"vw":12.600609},{"c":12.665,"h":12.68,"l":12.635,"n":1358,"o":12.65,"t":"2026-10-15T15:30:00Z","v":203686,"vw":12.654231},{"c":12.7,"h":12.72,"l":12.6597,"n":1203,"o":12.665,"t":"2026-10-15T15:45:00Z","v":382474,"vw":12.692162},{"c":12.705,"h":12.71,"l":12.67,"n":1659,"o":12.695,"t":"2026-10-15T16:00:00Z","v":275116,"vw":12.68628},{"c":12.655,"h":12.71,"l":12.63,"n":1298,"o":12.705,"t":"2026-10-15T16:15:00Z","v":169346,"vw":12.659373},{"c":12.615,"h":12.665,"l":12.605,"n":1435,"o":12.655,"t":"2026-10-15T16:30:00Z","v":155539,"vw":12.632801},{"c":12.625,"h":12.635,"l":12.6,"n":1220,"o":12.615,"t":"2026-10-15T16:45:00Z","v":149542,"vw":12.612748},{"c":12.665,"h":12.67,"l":12.62,"n":1271,"o":12.62,"t":"2026-10-15T17:00:00Z","v":207868,"vw":12.648026},{"c":12.605,"h":12.67,"l":12.605,"n":1274,"o":12.665,"t":"2026-10-15T17:15:00Z","v":120712,"vw":12.634957},{"c":12.58,"h":12.62,"l":12.565,"n":1344,"o":12.605,"t":"2026-10-15T17:30:00Z","v":155150,"vw":12.591},{"c":12.595,"h":12.6,"l":12.565,"n":1694,"o":12.5799,"t":"2026-10-15T17:45:00Z","v":239506,"vw":12.580218},{"c":12.565,"h":12.595,"l":12.56,"n":1539,"o":12.595,"t":"2026-10-15T18:00:00Z","v":159711,"vw":12.580307},{"c":12.525,"h":12.57,"l":12.52,"n":1499,"o":12.56,"t":"2026-10-15T18:15:00Z","v":216184,"vw":12.549984},{"c":12.44,"h":12.53,"l":12.44,"n":2095,"o":12.525,"t":"2026-10-15T18:30:00Z","v":369862,"vw":12.470716},{"c":12.45,"h":12.45,"l":12.4,"n":2353,"o":12.445,"t":"2026-10-15T18:45:00Z","v":430409,"vw":12.423019},{"c":12.505,"h":12.515,"l":12.43,"n":2373,"o":12.445,"t":"2026-10-15T19:00:00Z","v":514133,"vw":12.467163},{"c":12.49,"h":12.53,"l":12.49,"n":2183,"o":12.51,"t":"2026-10-15T19:15:00Z","v":361131,"vw":12.514936},{"c":12.45,"h":12.49,"l":12.42,"n":3221,"o":12.49,"t":"2026-10-15T19:30:00Z","v":729303,"vw":12.463178},{"c":12.5,"h":12.525,"l":12.42,"n":7301,"o":12.445,"t":"2026-10-15T19:45:00Z","v":1592445,"vw":12.4778},{"c":12.51,"h":12.51,"l":12.51,"n":31,"o":12.51,"t":"2026-10-15T20:00:00Z","v":981114,"vw":12.51},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-10-15T20:15:00Z","v":201,"vw":12.71},{"c":12.5325,"h":12.5325,"l":12.5325,"n":1,"o":12.5325,"t":"2026-10-15T22:30:00Z","v":1374,"vw":12.5325},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-16T12:30:00Z","v":200,"vw":12.52},{"c":12.845,"h":12.855,"l":12.54,"n":1576,"o":12.57,"t":"2026-10-16T13:30:00Z","v":430347,"vw":12.755963},{"c":12.906,"h":13.03,"l":12.845,"n":2828,"o":12.845,"t":"2026-10-16T13:45:00Z","v":445458,"vw":12.946446},{"c":12.94,"h":13.01,"l":12.9,"n":3795,"o":12.905,"t":"2026-10-16T14:00:00Z","v":1037014,"vw":12.980464},{"c":12.945,"h":12.965,"l":12.895,"n":1820,"o":12.94,"t":"2026-10-16T14:15:00Z","v":258008,"vw":12.920831},{"c":13.015,"h":13.036,"l":12.945,"n":2278,"o":12.945,"t":"2026-10-16T14:30:00Z","v":375616,"vw":12.994684},{"c":13.025,"h":13.1,"l":13,"n":3853,"o":13.01,"t":"2026-10-16T14:45:00Z","v":1087773,"vw":13.056546},{"c":12.965,"h":13.03,"l":12.945,"n":1771,"o":13.025,"t":"2026-10-16T15:00:00Z","v":282855,"vw":12.992308},{"c":12.975,"h":13.015,"l":12.965,"n":1692,"o":12.97,"t":"2026-10-16T15:15:00Z","v":249414,"vw":12.984861},{"c":12.975,"h":13.02,"l":12.95,"n":2074,"o":12.98,"t":"2026-10-16T15:30:00Z","v":457526,"vw":12.995625},{"c":12.99,"h":13.025,"l":12.97,"n":1868,"o":12.98,"t":"2026-10-16T15:45:00Z","v":298958,"vw":12.997534},{"c":12.98,"h":13.01,"l":12.97,"n":1513,"o":12.985,"t":"2026-10-16T16:00:00Z","v":205868,"vw":12.992063},{"c":13.05,"h":13.07,"l":12.97,"n":2196,"o":12.98,"t":"2026-10-16T16:15:00Z","v":614549,"vw":13.018834},{"c":13.065,"h":13.075,"l":13.03,"n":1845,"o":13.05,"t":"2026-10-16T16:30:00Z","v":321646,"vw":13.04739},{"c":13.165,"h":13.17,"l":13.06,"n":2367,"o":13.065,"t":"2026-10-16T16:45:00Z","v":506095,"vw":13.118985},{"c":13.185,"h":13.205,"l":13.155,"n":2728,"o":13.165,"t":"2026-10-16T17:00:00Z","v":576582,"vw":13.178954},{"c":13.215,"h":13.22,"l":13.17,"n":1815,"o":13.185,"t":"2026-10-16T17:15:00Z","v":359488,"vw":13.192581},{"c":13.205,"h":13.265,"l":13.18,"n":2888,"o":13.215,"t":"2026-10-16T17:30:00Z","v":459711,"vw":13.227831},{"c":13.175,"h":13.23,"l":13.17,"n":1760,"o":13.2023,"t":"2026-10-16T17:45:00Z","v":268675,"vw":13.19019},{"c":13.245,"h":13.255,"l":13.165,"n":2541,"o":13.175,"t":"2026-10-16T18:00:00Z","v":538275,"vw":13.211116},{"c":13.255,"h":13.265,"l":13.21,"n":2934,"o":13.245,"t":"2026-10-16T18:15:00Z","v":700554,"vw":13.24069},{"c":13.34,"h":13.35,"l":13.25,"n":2912,"o":13.255,"t":"2026-10-16T18:30:00Z","v":727912,"vw":13.305475},{"c":13.335,"h":13.35,"l":13.29,"n":2908,"o":13.34,"t":"2026-10-16T18:45:00Z","v":599567,"vw":13.320805},{"c":13.345,"h":13.345,"l":13.29,"n":3335,"o":13.3399,"t":"2026-10-16T19:00:00Z","v":773829,"vw":13.31659},{"c":13.415,"h":13.44,"l":13.345,"n":3516,"o":13.345,"t":"2026-10-16T19:15:00Z","v":818017,"vw":13.402987},{"c":13.515,"h":13.5466,"l":13.41,"n":5463,"o":13.415,"t":"2026-10-16T19:30:00Z","v":1208482,"vw":13.488839},{"c":13.785,"h":13.795,"l":13.515,"n":14873,"o":13.52,"t":"2026-10-16T19:45:00Z","v":4067218,"vw":13.678928},{"c":13.65,"h":13.78,"l":13.64,"n":65,"o":13.77,"t":"2026-10-16T20:00:00Z","v":3963261,"vw":13.769593},{"c":13.6542,"h":13.74,"l":13.6542,"n":6,"o":13.73,"t":"2026-10-16T20:15:00Z","v":1670,"vw":13.682644},{"c":13.6676,"h":13.6676,"l":13.6676,"n":2,"o":13.6676,"t":"2026-10-16T20:30:00Z","v":1096,"vw":13.6676},{"c":13.7345,"h":13.75,"l":13.7345,"n":3,"o":13.75,"t":"2026-10-16T20:45:00Z","v":1001,"vw":13.74845},{"c":13.75,"h":13.75,"l":13.71,"n":5,"o":13.71,"t":"2026-10-16T21:15:00Z","v":5132,"vw":13.733526},{"c":13.77,"h":13.77,"l":13.76,"n":4,"o":13.76,"t":"2026-10-16T21:30:00Z","v":900,"vw":13.762222},{"c":13.76,"h":13.76,"l":13.755,"n":2,"o":13.755,"t":"2026-10-16T21:45:00Z","v":282,"vw":13.758227},{"c":13.7193,"h":13.7193,"l":13.7193,"n":1,"o":13.7193,"t":"2026-10-16T22:00:00Z","v":100,"vw":13.7193},{"c":13.77,"h":13.77,"l":13.74,"n":3,"o":13.74,"t":"2026-10-16T22:15:00Z","v":236,"vw":13.752821},{"c":13.78,"h":13.78,"l":13.772,"n":4,"o":13.772,"t":"2026-10-16T23:00:00Z","v":228,"vw":13.776},{"c":13.76,"h":13.76,"l":13.76,"n":3,"o":13.76,"t":"2026-10-16T23:30:00Z","v":1050,"vw":13.76},{"c":13.77,"h":13.7862,"l":13.764,"n":5,"o":13.7862,"t":"2026-10-16T23:45:00Z","v":570,"vw":13.771978},{"c":13.68,"h":13.76,"l":13.59,"n":17,"o":13.76,"t":"2026-10-19T08:00:00Z","v":4865,"vw":13.625643},{"c":13.65,"h":13.6859,"l":13.65,"n":9,"o":13.6859,"t":"2026-10-19T11:00:00Z","v":1418,"vw":13.677615},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-19T11:15:00Z","v":100,"vw":13.68},{"c":13.62,"h":13.62,"l":13.62,"n":3,"o":13.62,"t":"2026-10-19T11:30:00Z","v":4043,"vw":13.62},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-19T11:45:00Z","v":200,"vw":13.65},{"c":13.56,"h":13.62,"l":13.54,"n":5,"o":13.62,"t":"2026-10-19T12:00:00Z","v":2778,"vw":13.549345},{"c":13.5325,"h":13.5325,"l":13.5325,"n":1,"o":13.5325,"t":"2026-10-19T12:15:00Z","v":1000,"vw":13.5325},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-19T12:30:00Z","v":1111,"vw":13.62},{"c":13.55,"h":13.5566,"l":13.55,"n":3,"o":13.55,"t":"2026-10-19T13:00:00Z","v":742,"vw":13.551112},{"c":13.584,"h":13.62,"l":13.584,"n":12,"o":13.62,"t":"2026-10-19T13:15:00Z","v":2360,"vw":13.618274},{"c":13.95,"h":13.95,"l":13.69,"n":3012,"o":13.72,"t":"2026-10-19T13:30:00Z","v":612993,"vw":13.829997},{"c":13.79,"h":13.9648,"l":13.79,"n":1657,"o":13.95,"t":"2026-10-19T13:45:00Z","v":288276,"vw":13.910237},{"c":13.71,"h":13.85,"l":13.685,"n":2743,"o":13.79,"t":"2026-10-19T14:00:00Z","v":434219,"vw":13.762958},{"c":13.72,"h":13.785,"l":13.69,"n":2576,"o":13.71,"t":"2026-10-19T14:15:00Z","v":415957,"vw":13.732052},{"c":13.69,"h":13.745,"l":13.685,"n":1860,"o":13.715,"t":"2026-10-19T14:30:00Z","v":335205,"vw":13.719418},{"c":13.675,"h":13.7,"l":13.64,"n":1289,"o":13.7,"t":"2026-10-19T14:45:00Z","v":170684,"vw":13.657232},{"c":13.6,"h":13.675,"l":13.6,"n":1889,"o":13.67,"t":"2026-10-19T15:00:00Z","v":370734,"vw":13.637492},{"c":13.685,"h":13.698,"l":13.595,"n":1543,"o":13.6,"t":"2026-10-19T15:15:00Z","v":296297,"vw":13.66469},{"c":13.605,"h":13.69,"l":13.59,"n":2081,"o":13.685,"t":"2026-10-19T15:30:00Z","v":404589,"vw":13.644573},{"c":13.625,"h":13.645,"l":13.59,"n":1893,"o":13.605,"t":"2026-10-19T15:45:00Z","v":299533,"vw":13.621124},{"c":13.615,"h":13.665,"l":13.57,"n":1569,"o":13.625,"t":"2026-10-19T16:00:00Z","v":242063,"vw":13.626782},{"c":13.635,"h":13.645,"l":13.61,"n":1424,"o":13.62,"t":"2026-10-19T16:15:00Z","v":210506,"vw":13.625245},{"c":13.5999,"h":13.64,"l":13.58,"n":1314,"o":13.63,"t":"2026-10-19T16:30:00Z","v":226893,"vw":13.607624},{"c":13.625,"h":13.63,"l":13.59,"n":1114,"o":13.595,"t":"2026-10-19T16:45:00Z","v":146225,"vw":13.610334},{"c":13.665,"h":13.67,"l":13.62,"n":1155,"o":13.63,"t":"2026-10-19T17:00:00Z","v":235854,"vw":13.647933},{"c":13.64,"h":13.665,"l":13.62,"n":1025,"o":13.665,"t":"2026-10-19T17:15:00Z","v":164661,"vw":13.63788},{"c":13.65,"h":13.65,"l":13.6,"n":1189,"o":13.645,"t":"2026-10-19T17:30:00Z","v":214906,"vw":13.630427},{"c":13.68,"h":13.71,"l":13.64,"n":1535,"o":13.6512,"t":"2026-10-19T17:45:00Z","v":309909,"vw":13.678771},{"c":13.72,"h":13.725,"l":13.665,"n":1166,"o":13.675,"t":"2026-10-19T18:00:00Z","v":229092,"vw":13.690505},{"c":13.7,"h":13.74,"l":13.68,"n":1317,"o":13.72,"t":"2026-10-19T18:15:00Z","v":275626,"vw":13.712392},{"c":13.765,"h":13.79,"l":13.67,"n":1480,"o":13.695,"t":"2026-10-19T18:30:00Z","v":278241,"vw":13.723755},{"c":13.755,"h":13.77,"l":13.735,"n":1419,"o":13.77,"t":"2026-10-19T18:45:00Z","v":252316,"vw":13.749732},{"c":13.715,"h":13.765,"l":13.705,"n":1106,"o":13.755,"t":"2026-10-19T19:00:00Z","v":226598,"vw":13.730874},{"c":13.73,"h":13.75,"l":13.7,"n":1758,"o":13.715,"t":"2026-10-19T19:15:00Z","v":374243,"vw":13.733895},{"c":13.735,"h":13.74,"l":13.69,"n":2578,"o":13.725,"t":"2026-10-19T19:30:00Z","v":601310,"vw":13.717082},{"c":13.7,"h":13.755,"l":13.65,"n":6555,"o":13.73,"t":"2026-10-19T19:45:00Z","v":1757247,"vw":13.696892},{"c":13.6897,"h":13.7,"l":13.6897,"n":62,"o":13.7,"t":"2026-10-19T20:00:00Z","v":1569799,"vw":13.697134},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-19T20:15:00Z","v":85400,"vw":13.7},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-20T10:15:00Z","v":226,"vw":13.9},{"c":13.8973,"h":13.8973,"l":13.8973,"n":1,"o":13.8973,"t":"2026-10-20T10:30:00Z","v":400,"vw":13.8973},{"c":13.9,"h":13.9,"l":13.883,"n":12,"o":13.9,"t":"2026-10-20T11:15:00Z","v":690,"vw":13.889827},{"c":13.82,"h":13.88,"l":13.82,"n":169,"o":13.87,"t":"2026-10-20T11:30:00Z","v":28415,"vw":13.834069},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-20T12:00:00Z","v":100,"vw":13.87},{"c":13.85,"h":13.85,"l":13.84,"n":7,"o":13.84,"t":"2026-10-20T12:30:00Z","v":289,"vw":13.844878},{"c":13.79,"h":13.79,"l":13.79,"n":4,"o":13.79,"t":"2026-10-20T12:45:00Z","v":200,"vw":13.79},{"c":13.84,"h":13.9,"l":13.8,"n":4,"o":13.8,"t":"2026-10-20T13:00:00Z","v":1151,"vw":13.84066},{"c":13.83,"h":13.85,"l":13.8,"n":4,"o":13.8,"t":"2026-10-20T13:15:00Z","v":400,"vw":13.8325},{"c":13.645,"h":13.99,"l":13.6,"n":1268,"o":13.99,"t":"2026-10-20T13:30:00Z","v":257635,"vw":13.729568},{"c":13.74,"h":13.765,"l":13.585,"n":1410,"o":13.645,"t":"2026-10-20T13:45:00Z","v":227677,"vw":13.665032},{"c":13.72,"h":13.755,"l":13.672,"n":1862,"o":13.74,"t":"2026-10-20T14:00:00Z","v":370698,"vw":13.706159},{"c":13.505,"h":13.735,"l":13.505,"n":2166,"o":13.72,"t":"2026-10-20T14:15:00Z","v":354418,"vw":13.621448},{"c":13.435,"h":13.555,"l":13.43,"n":2045,"o":13.505,"t":"2026-10-20T14:30:00Z","v":363818,"vw":13.514182},{"c":13.49,"h":13.525,"l":13.4,"n":1611,"o":13.43,"t":"2026-10-20T14:45:00Z","v":241930,"vw":13.485764},{"c":13.58,"h":13.61,"l":13.495,"n":3013,"o":13.495,"t":"2026-10-20T15:00:00Z","v":545439,"vw":13.56026},{"c":13.595,"h":13.62,"l":13.55,"n":1340,"o":13.58,"t":"2026-10-20T15:15:00Z","v":232025,"vw":13.593469},{"c":13.56,"h":13.6,"l":13.535,"n":967,"o":13.59,"t":"2026-10-20T15:30:00Z","v":150083,"vw":13.562287},{"c":13.555,"h":13.565,"l":13.52,"n":899,"o":13.555,"t":"2026-10-20T15:45:00Z","v":124323,"vw":13.549272},{"c":13.575,"h":13.585,"l":13.55,"n":851,"o":13.56,"t":"2026-10-20T16:00:00Z","v":128135,"vw":13.563527},{"c":13.57,"h":13.58,"l":13.555,"n":956,"o":13.57,"t":"2026-10-20T16:15:00Z","v":138720,"vw":13.564769},{"c":13.645,"h":13.65,"l":13.565,"n":967,"o":13.565,"t":"2026-10-20T16:30:00Z","v":142020,"vw":13.614091},{"c":13.665,"h":13.69,"l":13.635,"n":1038,"o":13.645,"t":"2026-10-20T16:45:00Z","v":296472,"vw":13.656327},{"c":13.65,"h":13.68,"l":13.635,"n":976,"o":13.66,"t":"2026-10-20T17:00:00Z","v":175452,"vw":13.649281},{"c":13.5876,"h":13.65,"l":13.57,"n":1640,"o":13.645,"t":"2026-10-20T17:15:00Z","v":561715,"vw":13.598461},{"c":13.605,"h":13.615,"l":13.565,"n":975,"o":13.59,"t":"2026-10-20T17:30:00Z","v":170917,"vw":13.589359},{"c":13.575,"h":13.62,"l":13.565,"n":1006,"o":13.605,"t":"2026-10-20T17:45:00Z","v":190357,"vw":13.597658},{"c":13.585,"h":13.6,"l":13.555,"n":998,"o":13.57,"t":"2026-10-20T18:00:00Z","v":343498,"vw":13.576866},{"c":13.535,"h":13.59,"l":13.535,"n":1181,"o":13.58,"t":"2026-10-20T18:15:00Z","v":239355,"vw":13.558943},{"c":13.555,"h":13.565,"l":13.53,"n":1061,"o":13.535,"t":"2026-10-20T18:30:00Z","v":611308,"vw":13.544054},{"c":13.555,"h":13.565,"l":13.54,"n":1086,"o":13.555,"t":"2026-10-20T18:45:00Z","v":203575,"vw":13.551526},{"c":13.5123,"h":13.565,"l":13.512,"n":1582,"o":13.555,"t":"2026-10-20T19:00:00Z","v":295697,"vw":13.545439},{"c":13.535,"h":13.54,"l":13.495,"n":1792,"o":13.51,"t":"2026-10-20T19:15:00Z","v":291740,"vw":13.517656},{"c":13.555,"h":13.56,"l":13.52,"n":2188,"o":13.54,"t":"2026-10-20T19:30:00Z","v":354780,"vw":13.53818},{"c":13.5,"h":13.5975,"l":13.5,"n":7016,"o":13.5512,"t":"2026-10-20T19:45:00Z","v":1601237,"vw":13.548167},{"c":13.51,"h":13.51,"l":13.505,"n":67,"o":13.505,"t":"2026-10-20T20:00:00Z","v":1312220,"vw":13.509984},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-10-21T08:00:00Z","v":133,"vw":13.54},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-21T09:00:00Z","v":100,"vw":13.57},{"c":13.51,"h":13.559,"l":13.45,"n":9,"o":13.46,"t":"2026-10-21T12:30:00Z","v":3714,"vw":13.467036},{"c":13.33,"h":13.5427,"l":13.325,"n":1188,"o":13.45,"t":"2026-10-21T13:30:00Z","v":193802,"vw":13.398782},{"c":13.46,"h":13.46,"l":13.315,"n":1500,"o":13.33,"t":"2026-10-21T13:45:00Z","v":216790,"vw":13.364136},{"c":13.555,"h":13.58,"l":13.44,"n":1537,"o":13.455,"t":"2026-10-21T14:00:00Z","v":211781,"vw":13.493621},{"c":13.525,"h":13.575,"l":13.515,"n":1043,"o":13.55,"t":"2026-10-21T14:15:00Z","v":107025,"vw":13.535943},{"c":13.485,"h":13.5451,"l":13.47,"n":978,"o":13.52,"t":"2026-10-21T14:30:00Z","v":81174,"vw":13.520412},{"c":13.53,"h":13.54,"l":13.48,"n":742,"o":13.485,"t":"2026-10-21T14:45:00Z","v":60537,"vw":13.510078},{"c":13.52,"h":13.545,"l":13.495,"n":868,"o":13.53,"t":"2026-10-21T15:00:00Z","v":118096,"vw":13.522767},{"c":13.49,"h":13.545,"l":13.465,"n":1612,"o":13.525,"t":"2026-10-21T15:15:00Z","v":214464,"vw":13.511342},{"c":13.485,"h":13.505,"l":13.45,"n":1603,"o":13.485,"t":"2026-10-21T15:30:00Z","v":280684,"vw":13.477228},{"c":13.475,"h":13.515,"l":13.4601,"n":1514,"o":13.485,"t":"2026-10-21T15:45:00Z","v":309061,"vw":13.492152},{"c":13.485,"h":13.485,"l":13.44,"n":1021,"o":13.47,"t":"2026-10-21T16:00:00Z","v":135884,"vw":13.462284},{"c":13.505,"h":13.505,"l":13.475,"n":902,"o":13.48,"t":"2026-10-21T16:15:00Z","v":81794,"vw":13.486923},{"c":13.41,"h":13.51,"l":13.36,"n":2350,"o":13.505,"t":"2026-10-21T16:30:00Z","v":337007,"vw":13.406953},{"c":13.405,"h":13.44,"l":13.39,"n":1048,"o":13.41,"t":"2026-10-21T16:45:00Z","v":132306,"vw":13.414451},{"c":13.39,"h":13.405,"l":13.375,"n":1128,"o":13.4,"t":"2026-10-21T17:00:00Z","v":161232,"vw":13.390881},{"c":13.435,"h":13.435,"l":13.38,"n":883,"o":13.395,"t":"2026-10-21T17:15:00Z","v":98166,"vw":13.40665},{"c":13.435,"h":13.475,"l":13.43,"n":894,"o":13.44,"t":"2026-10-21T17:30:00Z","v":105734,"vw":13.44487},{"c":13.455,"h":13.455,"l":13.37,"n":1014,"o":13.43,"t":"2026-10-21T17:45:00Z","v":136844,"vw":13.406466},{"c":13.45,"h":13.4599,"l":13.43,"n":994,"o":13.455,"t":"2026-10-21T18:00:00Z","v":130760,"vw":13.444071},{"c":13.425,"h":13.455,"l":13.42,"n":1045,"o":13.446,"t":"2026-10-21T18:15:00Z","v":149567,"vw":13.436668},{"c":13.43,"h":13.44,"l":13.41,"n":1020,"o":13.43,"t":"2026-10-21T18:30:00Z","v":160247,"vw":13.421734},{"c":13.5101,"h":13.535,"l":13.425,"n":1725,"o":13.435,"t":"2026-10-21T18:45:00Z","v":321050,"vw":13.478909},{"c":13.585,"h":13.595,"l":13.505,"n":1453,"o":13.515,"t":"2026-10-21T19:00:00Z","v":220988,"vw":13.548374},{"c":13.485,"h":13.5801,"l":13.4701,"n":1682,"o":13.58,"t":"2026-10-21T19:15:00Z","v":260314,"vw":13.524932},{"c":13.515,"h":13.53,"l":13.465,"n":1565,"o":13.48,"t":"2026-10-21T19:30:00Z","v":208274,"vw":13.494569},{"c":13.495,"h":13.525,"l":13.45,"n":4476,"o":13.515,"t":"2026-10-21T19:45:00Z","v":804557,"vw":13.489383},{"c":13.5,"h":13.5,"l":13.5,"n":40,"o":13.5,"t":"2026-10-21T20:00:00Z","v":897752,"vw":13.5},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-21T20:15:00Z","v":500,"vw":13.48},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-21T20:30:00Z","v":100,"vw":13.49},{"c":13.3,"h":13.46,"l":13.3,"n":3,"o":13.46,"t":"2026-10-21T21:15:00Z","v":1650,"vw":13.435684},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-21T22:30:00Z","v":200,"vw":13.56},{"c":13.58,"h":13.73,"l":13.58,"n":20,"o":13.63,"t":"2026-10-22T08:00:00Z","v":9884,"vw":13.666582},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-22T09:30:00Z","v":100,"vw":13.67},{"c":13.66,"h":13.66,"l":13.66,"n":15,"o":13.66,"t":"2026-10-22T11:00:00Z","v":373,"vw":13.66},{"c":13.64,"h":13.65,"l":13.64,"n":14,"o":13.65,"t":"2026-10-22T12:15:00Z","v":2538,"vw":13.648},{"c":13.62,"h":13.62,"l":13.62,"n":16,"o":13.62,"t":"2026-10-22T12:30:00Z","v":373,"vw":13.62},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-22T12:45:00Z","v":100,"vw":13.62},{"c":13.7,"h":13.73,"l":13.7,"n":17,"o":13.73,"t":"2026-10-22T13:15:00Z","v":2142,"vw":13.71471},{"c":13.66,"h":13.73,"l":13.51,"n":1197,"o":13.59,"t":"2026-10-22T13:30:00Z","v":216325,"vw":13.631933},{"c":13.545,"h":13.695,"l":13.52,"n":995,"o":13.67,"t":"2026-10-22T13:45:00Z","v":229124,"vw":13.593171},{"c":13.43,"h":13.565,"l":13.41,"n":1376,"o":13.545,"t":"2026-10-22T14:00:00Z","v":313657,"vw":13.513835},{"c":13.39,"h":13.51,"l":13.38,"n":1062,"o":13.425,"t":"2026-10-22T14:15:00Z","v":126878,"vw":13.443722},{"c":13.3412,"h":13.395,"l":13.285,"n":1108,"o":13.395,"t":"2026-10-22T14:30:00Z","v":145908,"vw":13.338937},{"c":13.32,"h":13.36,"l":13.29,"n":1373,"o":13.34,"t":"2026-10-22T14:45:00Z","v":232066,"vw":13.322201},{"c":13.325,"h":13.4399,"l":13.305,"n":1414,"o":13.315,"t":"2026-10-22T15:00:00Z","v":251328,"vw":13.378103},{"c":13.22,"h":13.335,"l":13.19,"n":1539,"o":13.33,"t":"2026-10-22T15:15:00Z","v":371869,"vw":13.26421},{"c":13.2,"h":13.23,"l":13.12,"n":2567,"o":13.22,"t":"2026-10-22T15:30:00Z","v":579025,"vw":13.169269},{"c":13.265,"h":13.28,"l":13.185,"n":1166,"o":13.21,"t":"2026-10-22T15:45:00Z","v":195558,"vw":13.234503},{"c":13.345,"h":13.345,"l":13.265,"n":1106,"o":13.265,"t":"2026-10-22T16:00:00Z","v":204160,"vw":13.29716},{"c":13.34,"h":13.365,"l":13.32,"n":961,"o":13.345,"t":"2026-10-22T16:15:00Z","v":159244,"vw":13.338009},{"c":13.3661,"h":13.38,"l":13.3161,"n":1067,"o":13.34,"t":"2026-10-22T16:30:00Z","v":276858,"vw":13.345713},{"c":13.455,"h":13.455,"l":13.365,"n":853,"o":13.365,"t":"2026-10-22T16:45:00Z","v":128939,"vw":13.414788},{"c":13.4192,"h":13.455,"l":13.395,"n":727,"o":13.45,"t":"2026-10-22T17:00:00Z","v":172227,"vw":13.423338},{"c":13.4,"h":13.41,"l":13.375,"n":867,"o":13.41,"t":"2026-10-22T17:15:00Z","v":121311,"vw":13.39182},{"c":13.425,"h":13.43,"l":13.39,"n":827,"o":13.405,"t":"2026-10-22T17:30:00Z","v":103724,"vw":13.411952},{"c":13.4701,"h":13.48,"l":13.42,"n":782,"o":13.425,"t":"2026-10-22T17:45:00Z","v":83005,"vw":13.452437},{"c":13.42,"h":13.47,"l":13.42,"n":696,"o":13.47,"t":"2026-10-22T18:00:00Z","v":88896,"vw":13.447036},{"c":13.44,"h":13.45,"l":13.4,"n":1049,"o":13.42,"t":"2026-10-22T18:15:00Z","v":192299,"vw":13.416356},{"c":13.415,"h":13.43,"l":13.385,"n":864,"o":13.43,"t":"2026-10-22T18:30:00Z","v":117249,"vw":13.409813},{"c":13.435,"h":13.455,"l":13.4,"n":916,"o":13.41,"t":"2026-10-22T18:45:00Z","v":149492,"vw":13.428633},{"c":13.42,"h":13.435,"l":13.385,"n":1262,"o":13.435,"t":"2026-10-22T19:00:00Z","v":223573,"vw":13.405095},{"c":13.41,"h":13.43,"l":13.3901,"n":1047,"o":13.41,"t":"2026-10-22T19:15:00Z","v":165083,"vw":13.412891},{"c":13.35,"h":13.415,"l":13.35,"n":1475,"o":13.415,"t":"2026-10-22T19:30:00Z","v":363254,"vw":13.383517},{"c":13.32,"h":13.36,"l":13.295,"n":4787,"o":13.35,"t":"2026-10-22T19:45:00Z","v":862734,"vw":13.323953},{"c":13.33,"h":13.33,"l":13.325,"n":51,"o":13.325,"t":"2026-10-22T20:00:00Z","v":828960,"vw":13.329999},{"c":13.35,"h":13.36,"l":13.35,"n":3,"o":13.36,"t":"2026-10-22T20:15:00Z","v":550,"vw":13.355},{"c":13.32,"h":13.34,"l":13.32,"n":31,"o":13.34,"t":"2026-10-22T21:00:00Z","v":1070,"vw":13.332793},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-22T23:00:00Z","v":178,"vw":13.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":21.064574531714616,"iv":1.114584434144737,"gamma":0.04198201350805866,"theta":-0.012964055448225651,"vega":0.006584871619852117,"rho":0.0008945456457248411,"breakevenPct":58.50428755010906},{"delta":0.15,"premium":0.14223044397463,"strike":15.8276955602537,"iv":0.5245358350951375,"gamma":0.11914196617336151,"theta":-0.00819630021141649,"vega":0.00855137420718816,"rho":0.0014441460590651684,"breakevenPct":19.17855227036067},{"delta":0.2,"premium":0.1950845665961945,"strike":15.299154334038056,"iv":0.5013328752642706,"gamma":0.14963879492600424,"theta":-0.009411945031712473,"vega":0.010242706131078224,"rho":0.001915961705345273,"breakevenPct":15.628648512195888},{"delta":0.25,"premium":0.26005654281098545,"strike":14.883144857296715,"iv":0.4908993537964459,"gamma":0.17138723747980614,"theta":-0.010520678513731825,"vega":0.01158562197092084,"rho":0.0023802347257376997,"breakevenPct":13.008965672445523},{"delta":0.3,"premium":0.34083198707592893,"strike":14.61389337641357,"iv":0.49711906300484654,"gamma":0.18172649434571891,"theta":-0.011489983844911147,"vega":0.012474151857835219,"rho":0.0028346710496959674,"breakevenPct":11.602428085742527},{"delta":0.35,"premium":0.4216074313408724,"strike":14.344641895530426,"iv":0.5033387722132472,"gamma":0.19206575121163166,"theta":-0.012459289176090469,"vega":0.013362681744749597,"rho":0.0032891073736542355,"breakevenPct":10.195890499039534},{"delta":0.4,"premium":0.502382875605816,"strike":14.07539041464728,"iv":0.5095584814216478,"gamma":0.20240500807754444,"theta":-0.01342859450726979,"vega":0.014251211631663976,"rho":0.0037435436976125036,"breakevenPct":8.78935291233654},{"delta":0.45,"premium":0.6084553440702782,"strike":13.824304538799414,"iv":0.5132853587115666,"gamma":0.20375387994143485,"theta":-0.013752708638360176,"vega":0.014429721815519766,"rho":0.004180942264472644,"breakevenPct":7.707163304997704},{"delta":0.5,"premium":0.7243655441678868,"strike":13.580283064909713,"iv":0.5160428013665203,"gamma":0.20160649097120548,"theta":-0.013825915080527086,"vega":0.014332113225963885,"rho":0.004611715036905737,"breakevenPct":6.751109022967154},{"delta":0.55,"premium":0.8402757442654956,"strike":13.33626159102001,"iv":0.5188002440214738,"gamma":0.19945910200097608,"theta":-0.013899121522693998,"vega":0.014234504636408005,"rho":0.005042487809338829,"breakevenPct":5.795054740936602},{"delta":0.6,"premium":0.9561859443631039,"strike":13.092240117130308,"iv":0.5215576866764274,"gamma":0.1973117130307467,"theta":-0.013972327964860908,"vega":0.014136896046852122,"rho":0.00547326058177192,"breakevenPct":4.839000458906053},{"delta":0.65,"premium":1.0972361180590295,"strike":12.844422211105552,"iv":0.5167658329164582,"gamma":0.18868999499749875,"theta":-0.013299899949974988,"vega":0.013431015507753876,"rho":0.005888245032503333,"breakevenPct":4.042226337049118},{"delta":0.7,"premium":1.2535642821410704,"strike":12.594297148574288,"iv":0.5073861430715357,"gamma":0.17613371685842924,"theta":-0.012174337168584293,"vega":0.012355477738869435,"rho":0.006293634651075202,"breakevenPct":3.342249482950428},{"delta":0.75,"premium":1.4098924462231115,"strike":12.344172086043022,"iv":0.4980064532266133,"gamma":0.1635774387193597,"theta":-0.011048774387193596,"vega":0.011279939969984991,"rho":0.006699024269647072,"breakevenPct":2.642272628851736},{"delta":0.8,"premium":1.5662206103051528,"strike":12.094047023511756,"iv":0.4886267633816908,"gamma":0.15102116058029014,"theta":-0.009923211605802899,"vega":0.010204402201100549,"rho":0.0071044138882189415,"breakevenPct":1.942295774753044},{"delta":0.85,"premium":1.8770775623268696,"strike":11.711911357340721,"iv":0.49616260387811634,"gamma":0.12469335180055403,"theta":-0.008462880886426593,"vega":0.008445983379501386,"rho":0.00739747314961726,"breakevenPct":1.4103650721461916},{"delta":0.9,"premium":2.2810480147737766,"strike":11.25023084025854,"iv":0.513891135734072,"gamma":0.09006731301939058,"theta":-0.006800831024930747,"vega":0.0062760849492151435,"rho":0.007622846170154595,"breakevenPct":0.9796929480023676}],"put":[{"delta":0.1,"premium":0.1349905178335992,"strike":10.600379286656032,"iv":0.7251756378827894,"gamma":0.07013259174175729,"theta":-0.008013623839830626,"vega":0.006542938024128071,"rho":-0.0012104054602079686,"breakevenPct":21.900083814757963},{"delta":0.15,"premium":0.17450166112956808,"strike":11.49501661129568,"iv":0.5712953488372093,"gamma":0.11063255813953488,"theta":-0.008240531561461794,"vega":0.008532558139534883,"rho":-0.0017900073516732011,"breakevenPct":15.518545148014084},{"delta":0.2,"premium":0.23525906735751298,"strike":12.02279792746114,"iv":0.5229671502590674,"gamma":0.1434497409326425,"theta":-0.00932538860103627,"vega":0.010388911917098446,"rho":-0.0023779543974857802,"breakevenPct":12.033292088778904},{"delta":0.25,"premium":0.351839378238342,"strike":12.281865284974094,"iv":0.5441847668393782,"gamma":0.15083316062176166,"theta":-0.010750259067357514,"vega":0.011399274611398964,"rho":-0.002995418419593353,"breakevenPct":10.969955919882455},{"delta":0.3,"premium":0.468419689119171,"strike":12.540932642487046,"iv":0.5654023834196891,"gamma":0.15821658031088084,"theta":-0.012175129533678756,"vega":0.012409637305699482,"rho":-0.0036128824417009245,"breakevenPct":9.906619750986007},{"delta":0.35,"premium":0.585,"strike":12.8,"iv":0.5866199999999999,"gamma":0.1656,"theta":-0.0136,"vega":0.013420000000000001,"rho":-0.004230346463808497,"breakevenPct":8.843283582089558},{"delta":0.4,"premium":0.706404958677686,"strike":13.062809917355372,"iv":0.601222479338843,"gamma":0.17210396694214877,"theta":-0.01465603305785124,"vega":0.014225123966942149,"rho":-0.004850865464673968,"breakevenPct":7.788022696435187},{"delta":0.45,"premium":0.8441460055096419,"strike":13.338292011019284,"iv":0.5934263360881542,"gamma":0.17563013774104685,"theta":-0.014463195592286501,"vega":0.014335316804407715,"rho":-0.0054817285164214455,"breakevenPct":6.760104436495218},{"delta":0.5,"premium":0.9818870523415977,"strike":13.613774104683195,"iv":0.5856301928374655,"gamma":0.1791563085399449,"theta":-0.014270358126721764,"vega":0.014445509641873279,"rho":-0.006112591568168923,"breakevenPct":5.732186176555249},{"delta":0.55,"premium":1.1196280991735539,"strike":13.889256198347107,"iv":0.5778340495867769,"gamma":0.182682479338843,"theta":-0.014077520661157025,"vega":0.014555702479338843,"rho":-0.0067434546199164015,"breakevenPct":4.7042679166152785},{"delta":0.6,"premium":1.360570209464701,"strike":14.231962761830877,"iv":0.5917956555469356,"gamma":0.1749606671838635,"theta":-0.013930411171450737,"vega":0.01420566330488751,"rho":-0.007451010620217,"breakevenPct":3.9448316987598924},{"delta":0.65,"premium":1.6708882854926301,"strike":14.619860356865788,"iv":0.6203837083010085,"gamma":0.15967750193948796,"theta":-0.013814041892940264,"vega":0.013546237393328161,"rho":-0.008210122749812507,"breakevenPct":3.365880064379424},{"delta":0.7,"premium":1.9840233545647559,"strike":15.010615711252655,"iv":0.6488363057324841,"gamma":0.14434861995753714,"theta":-0.013677707006369427,"vega":0.012875583864118896,"rho":-0.008971460717354695,"breakevenPct":2.786624203821656},{"delta":0.75,"premium":2.435191082802548,"strike":15.54140127388535,"iv":0.6706515923566879,"gamma":0.1267796178343949,"theta":-0.012563057324840764,"vega":0.011654777070063694,"rho":-0.009841864744284305,"breakevenPct":2.1924612605760987},{"delta":0.8,"premium":2.9399908592321764,"strike":16.124314442413162,"iv":0.6969961608775137,"gamma":0.10824351005484459,"theta":-0.011413528336380254,"vega":0.01036380255941499,"rho":-0.010754449967230713,"breakevenPct":1.6095254986493468},{"delta":0.85,"premium":3.921428571428571,"strike":17.17142857142857,"iv":0.7696342857142857,"gamma":0.08226,"theta":-0.010237142857142856,"vega":0.008614285714285713,"rho":-0.012041343174421558,"breakevenPct":1.1194029850746294},{"delta":0.9,"premium":5.977233770350964,"strike":19.298881800356913,"iv":0.9009310951315257,"gamma":0.053611584070921904,"theta":-0.008113371738759244,"vega":0.0064850022019964535,"rho":-0.014188964141320209,"breakevenPct":0.5847161939854593}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":21.064574531714616,"iv":1.114584434144737,"gamma":0.04198201350805866,"theta":-0.012964055448225651,"vega":0.006584871619852117,"rho":0.0008945456457248411,"breakevenPct":58.50428755010906},{"delta":0.15,"premium":0.14223044397463,"strike":15.8276955602537,"iv":0.5245358350951375,"gamma":0.11914196617336151,"theta":-0.00819630021141649,"vega":0.00855137420718816,"rho":0.0014441460590651684,"breakevenPct":19.17855227036067},{"delta":0.2,"premium":0.1950845665961945,"strike":15.299154334038056,"iv":0.5013328752642706,"gamma":0.14963879492600424,"theta":-0.009411945031712473,"vega":0.010242706131078224,"rho":0.001915961705345273,"breakevenPct":15.628648512195888},{"delta":0.25,"premium":0.26005654281098545,"strike":14.883144857296715,"iv":0.4908993537964459,"gamma":0.17138723747980614,"theta":-0.010520678513731825,"vega":0.01158562197092084,"rho":0.0023802347257376997,"breakevenPct":13.008965672445523},{"delta":0.3,"premium":0.34083198707592893,"strike":14.61389337641357,"iv":0.49711906300484654,"gamma":0.18172649434571891,"theta":-0.011489983844911147,"vega":0.012474151857835219,"rho":0.0028346710496959674,"breakevenPct":11.602428085742527},{"delta":0.35,"premium":0.4216074313408724,"strike":14.344641895530426,"iv":0.5033387722132472,"gamma":0.19206575121163166,"theta":-0.012459289176090469,"vega":0.013362681744749597,"rho":0.0032891073736542355,"breakevenPct":10.195890499039534},{"delta":0.4,"premium":0.502382875605816,"strike":14.07539041464728,"iv":0.5095584814216478,"gamma":0.20240500807754444,"theta":-0.01342859450726979,"vega":0.014251211631663976,"rho":0.0037435436976125036,"breakevenPct":8.78935291233654},{"delta":0.45,"premium":0.6084553440702782,"strike":13.824304538799414,"iv":0.5132853587115666,"gamma":0.20375387994143485,"theta":-0.013752708638360176,"vega":0.014429721815519766,"rho":0.004180942264472644,"breakevenPct":7.707163304997704},{"delta":0.5,"premium":0.7243655441678868,"strike":13.580283064909713,"iv":0.5160428013665203,"gamma":0.20160649097120548,"theta":-0.013825915080527086,"vega":0.014332113225963885,"rho":0.004611715036905737,"breakevenPct":6.751109022967154},{"delta":0.55,"premium":0.8402757442654956,"strike":13.33626159102001,"iv":0.5188002440214738,"gamma":0.19945910200097608,"theta":-0.013899121522693998,"vega":0.014234504636408005,"rho":0.005042487809338829,"breakevenPct":5.795054740936602},{"delta":0.6,"premium":0.9561859443631039,"strike":13.092240117130308,"iv":0.5215576866764274,"gamma":0.1973117130307467,"theta":-0.013972327964860908,"vega":0.014136896046852122,"rho":0.00547326058177192,"breakevenPct":4.839000458906053},{"delta":0.65,"premium":1.0972361180590295,"strike":12.844422211105552,"iv":0.5167658329164582,"gamma":0.18868999499749875,"theta":-0.013299899949974988,"vega":0.013431015507753876,"rho":0.005888245032503333,"breakevenPct":4.042226337049118},{"delta":0.7,"premium":1.2535642821410704,"strike":12.594297148574288,"iv":0.5073861430715357,"gamma":0.17613371685842924,"theta":-0.012174337168584293,"vega":0.012355477738869435,"rho":0.006293634651075202,"breakevenPct":3.342249482950428},{"delta":0.75,"premium":1.4098924462231115,"strike":12.344172086043022,"iv":0.4980064532266133,"gamma":0.1635774387193597,"theta":-0.011048774387193596,"vega":0.011279939969984991,"rho":0.006699024269647072,"breakevenPct":2.642272628851736},{"delta":0.8,"premium":1.5662206103051528,"strike":12.094047023511756,"iv":0.4886267633816908,"gamma":0.15102116058029014,"theta":-0.009923211605802899,"vega":0.010204402201100549,"rho":0.0071044138882189415,"breakevenPct":1.942295774753044},{"delta":0.85,"premium":1.8770775623268696,"strike":11.711911357340721,"iv":0.49616260387811634,"gamma":0.12469335180055403,"theta":-0.008462880886426593,"vega":0.008445983379501386,"rho":0.00739747314961726,"breakevenPct":1.4103650721461916},{"delta":0.9,"premium":2.2810480147737766,"strike":11.25023084025854,"iv":0.513891135734072,"gamma":0.09006731301939058,"theta":-0.006800831024930747,"vega":0.0062760849492151435,"rho":0.007622846170154595,"breakevenPct":0.9796929480023676}],"put":[{"delta":0.1,"premium":0.1349905178335992,"strike":10.600379286656032,"iv":0.7251756378827894,"gamma":0.07013259174175729,"theta":-0.008013623839830626,"vega":0.006542938024128071,"rho":-0.0012104054602079686,"breakevenPct":21.900083814757963},{"delta":0.15,"premium":0.17450166112956808,"strike":11.49501661129568,"iv":0.5712953488372093,"gamma":0.11063255813953488,"theta":-0.008240531561461794,"vega":0.008532558139534883,"rho":-0.0017900073516732011,"breakevenPct":15.518545148014084},{"delta":0.2,"premium":0.23525906735751298,"strike":12.02279792746114,"iv":0.5229671502590674,"gamma":0.1434497409326425,"theta":-0.00932538860103627,"vega":0.010388911917098446,"rho":-0.0023779543974857802,"breakevenPct":12.033292088778904},{"delta":0.25,"premium":0.351839378238342,"strike":12.281865284974094,"iv":0.5441847668393782,"gamma":0.15083316062176166,"theta":-0.010750259067357514,"vega":0.011399274611398964,"rho":-0.002995418419593353,"breakevenPct":10.969955919882455},{"delta":0.3,"premium":0.468419689119171,"strike":12.540932642487046,"iv":0.5654023834196891,"gamma":0.15821658031088084,"theta":-0.012175129533678756,"vega":0.012409637305699482,"rho":-0.0036128824417009245,"breakevenPct":9.906619750986007},{"delta":0.35,"premium":0.585,"strike":12.8,"iv":0.5866199999999999,"gamma":0.1656,"theta":-0.0136,"vega":0.013420000000000001,"rho":-0.004230346463808497,"breakevenPct":8.843283582089558},{"delta":0.4,"premium":0.706404958677686,"strike":13.062809917355372,"iv":0.601222479338843,"gamma":0.17210396694214877,"theta":-0.01465603305785124,"vega":0.014225123966942149,"rho":-0.004850865464673968,"breakevenPct":7.788022696435187},{"delta":0.45,"premium":0.8441460055096419,"strike":13.338292011019284,"iv":0.5934263360881542,"gamma":0.17563013774104685,"theta":-0.014463195592286501,"vega":0.014335316804407715,"rho":-0.0054817285164214455,"breakevenPct":6.760104436495218},{"delta":0.5,"premium":0.9818870523415977,"strike":13.613774104683195,"iv":0.5856301928374655,"gamma":0.1791563085399449,"theta":-0.014270358126721764,"vega":0.014445509641873279,"rho":-0.006112591568168923,"breakevenPct":5.732186176555249},{"delta":0.55,"premium":1.1196280991735539,"strike":13.889256198347107,"iv":0.5778340495867769,"gamma":0.182682479338843,"theta":-0.014077520661157025,"vega":0.014555702479338843,"rho":-0.0067434546199164015,"breakevenPct":4.7042679166152785},{"delta":0.6,"premium":1.360570209464701,"strike":14.231962761830877,"iv":0.5917956555469356,"gamma":0.1749606671838635,"theta":-0.013930411171450737,"vega":0.01420566330488751,"rho":-0.007451010620217,"breakevenPct":3.9448316987598924},{"delta":0.65,"premium":1.6708882854926301,"strike":14.619860356865788,"iv":0.6203837083010085,"gamma":0.15967750193948796,"theta":-0.013814041892940264,"vega":0.013546237393328161,"rho":-0.008210122749812507,"breakevenPct":3.365880064379424},{"delta":0.7,"premium":1.9840233545647559,"strike":15.010615711252655,"iv":0.6488363057324841,"gamma":0.14434861995753714,"theta":-0.013677707006369427,"vega":0.012875583864118896,"rho":-0.008971460717354695,"breakevenPct":2.786624203821656},{"delta":0.75,"premium":2.435191082802548,"strike":15.54140127388535,"iv":0.6706515923566879,"gamma":0.1267796178343949,"theta":-0.012563057324840764,"vega":0.011654777070063694,"rho":-0.009841864744284305,"breakevenPct":2.1924612605760987},{"delta":0.8,"premium":2.9399908592321764,"strike":16.124314442413162,"iv":0.6969961608775137,"gamma":0.10824351005484459,"theta":-0.011413528336380254,"vega":0.01036380255941499,"rho":-0.010754449967230713,"breakevenPct":1.6095254986493468},{"delta":0.85,"premium":3.921428571428571,"strike":17.17142857142857,"iv":0.7696342857142857,"gamma":0.08226,"theta":-0.010237142857142856,"vega":0.008614285714285713,"rho":-0.012041343174421558,"breakevenPct":1.1194029850746294},{"delta":0.9,"premium":5.977233770350964,"strike":19.298881800356913,"iv":0.9009310951315257,"gamma":0.053611584070921904,"theta":-0.008113371738759244,"vega":0.0064850022019964535,"rho":-0.014188964141320209,"breakevenPct":0.5847161939854593}]}},"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"}}