{"symbol":"CRSR","url":"https://intraalpha.com/companies/CRSR","capturedAt":"2026-10-22T10:10:52.328Z","state":"ready","quote":{"symbol":"CRSR","last_price":13.52,"prev_close":13.18,"regular_close":13.81,"change":0.34,"change_pct":2.5797,"regular_change":0.63,"regular_change_pct":4.78,"extended_change":-0.29,"extended_change_pct":-2.0999,"bid":13.28,"ask":14.3,"bid_size":400,"ask_size":100,"volume":1004823,"vwap":13.610091,"open":13.5,"high":13.84,"low":13.26,"close":13.81,"trade_count":13349,"last_trade_at":"2026-10-22T08:01:29.945543674Z","last_quote_at":"2026-10-22T09:46:28.589014215Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:10:38.586498998-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CRSR","fetched_at":"2026-10-22T10:10:50.837034+00:00","name":"Corsair Gaming Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Corsair Gaming, Inc. designs, markets and distributes gaming and broadcast peripherals, components and systems in the Americas, Europe, the Middle East and Asia Pacific. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1425772000,"ebitda":81518000,"pe_ratio":42.52,"peg_ratio":null,"book_value":6.15,"dividend_per_share":null,"dividend_yield":null,"eps":0.31,"revenue_ttm":1451465000,"gross_profit_ttm":443067000,"profit_margin":0.0254,"operating_margin_ttm":-0.0254,"return_on_assets_ttm":0.0143,"return_on_equity_ttm":0.0585,"quarterly_earnings_growth":16.68,"quarterly_revenue_growth":-0.018,"analyst_target_price":13.22,"analyst_number":1,"beta":1.859,"fifty_two_week_high":14.98,"fifty_two_week_low":4.48,"fifty_day_ma":12.87,"two_hundred_day_ma":8.7,"shares_outstanding":108177000,"forward_pe":17.33,"price_to_sales":0.982,"price_to_book":2.2,"ev_to_revenue":1.003,"ev_to_ebitda":14.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:10:50.837034+00:00"},"optionObservedAt":"2026-10-21T19:59:54.780Z","bars":[{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-15T08:00:00Z","v":1083,"vw":13},{"c":12.89,"h":13.15,"l":12.89,"n":24,"o":13.15,"t":"2026-10-15T11:00:00Z","v":1367,"vw":13.111025},{"c":12.92,"h":12.94,"l":12.92,"n":6,"o":12.92,"t":"2026-10-15T11:05:00Z","v":1341,"vw":12.925089},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-15T12:45:00Z","v":157,"vw":12.87},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-15T13:05:00Z","v":10055,"vw":13.29},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-15T13:15:00Z","v":214,"vw":12.92},{"c":12.9,"h":12.9,"l":12.9,"n":7,"o":12.9,"t":"2026-10-15T13:25:00Z","v":335,"vw":12.9},{"c":12.519,"h":12.74,"l":12.43,"n":566,"o":12.72,"t":"2026-10-15T13:30:00Z","v":74658,"vw":12.624907},{"c":12.764,"h":12.8,"l":12.424,"n":303,"o":12.52,"t":"2026-10-15T13:35:00Z","v":26289,"vw":12.603166},{"c":12.8299,"h":12.86,"l":12.74,"n":208,"o":12.79,"t":"2026-10-15T13:40:00Z","v":17438,"vw":12.774461},{"c":12.73,"h":12.77,"l":12.65,"n":151,"o":12.77,"t":"2026-10-15T13:45:00Z","v":6587,"vw":12.71351},{"c":12.51,"h":12.735,"l":12.47,"n":337,"o":12.735,"t":"2026-10-15T13:50:00Z","v":26015,"vw":12.522349},{"c":12.555,"h":12.555,"l":12.45,"n":244,"o":12.5,"t":"2026-10-15T13:55:00Z","v":28055,"vw":12.503708},{"c":12.735,"h":12.735,"l":12.59,"n":233,"o":12.59,"t":"2026-10-15T14:00:00Z","v":19413,"vw":12.670525},{"c":12.82,"h":12.82,"l":12.7,"n":248,"o":12.735,"t":"2026-10-15T14:05:00Z","v":10520,"vw":12.753453},{"c":12.68,"h":12.83,"l":12.66,"n":285,"o":12.83,"t":"2026-10-15T14:10:00Z","v":14939,"vw":12.767221},{"c":12.65,"h":12.7,"l":12.59,"n":276,"o":12.6671,"t":"2026-10-15T14:15:00Z","v":17210,"vw":12.647976},{"c":12.65,"h":12.7,"l":12.6286,"n":196,"o":12.68,"t":"2026-10-15T14:20:00Z","v":9004,"vw":12.666087},{"c":12.53,"h":12.66,"l":12.53,"n":259,"o":12.65,"t":"2026-10-15T14:25:00Z","v":23524,"vw":12.618473},{"c":12.605,"h":12.61,"l":12.455,"n":289,"o":12.51,"t":"2026-10-15T14:30:00Z","v":17770,"vw":12.51996},{"c":12.61,"h":12.61,"l":12.515,"n":185,"o":12.605,"t":"2026-10-15T14:35:00Z","v":10101,"vw":12.560783},{"c":12.71,"h":12.75,"l":12.62,"n":232,"o":12.62,"t":"2026-10-15T14:40:00Z","v":8928,"vw":12.709404},{"c":12.7,"h":12.73,"l":12.695,"n":273,"o":12.71,"t":"2026-10-15T14:45:00Z","v":18329,"vw":12.714982},{"c":12.74,"h":12.79,"l":12.7,"n":334,"o":12.71,"t":"2026-10-15T14:50:00Z","v":32137,"vw":12.736761},{"c":12.83,"h":12.83,"l":12.75,"n":250,"o":12.75,"t":"2026-10-15T14:55:00Z","v":16483,"vw":12.783358},{"c":12.825,"h":12.825,"l":12.73,"n":229,"o":12.8,"t":"2026-10-15T15:00:00Z","v":11951,"vw":12.777158},{"c":12.81,"h":12.84,"l":12.765,"n":262,"o":12.8299,"t":"2026-10-15T15:05:00Z","v":28079,"vw":12.789354},{"c":12.85,"h":12.87,"l":12.78,"n":332,"o":12.8,"t":"2026-10-15T15:10:00Z","v":16391,"vw":12.831379},{"c":12.81,"h":12.87,"l":12.81,"n":163,"o":12.85,"t":"2026-10-15T15:15:00Z","v":10684,"vw":12.846838},{"c":12.795,"h":12.825,"l":12.79,"n":126,"o":12.825,"t":"2026-10-15T15:20:00Z","v":6140,"vw":12.81},{"c":12.77,"h":12.795,"l":12.76,"n":208,"o":12.795,"t":"2026-10-15T15:25:00Z","v":9387,"vw":12.777291},{"c":12.79,"h":12.7922,"l":12.75,"n":205,"o":12.77,"t":"2026-10-15T15:30:00Z","v":12441,"vw":12.769186},{"c":12.85,"h":12.85,"l":12.79,"n":170,"o":12.79,"t":"2026-10-15T15:35:00Z","v":8349,"vw":12.813249},{"c":12.835,"h":12.87,"l":12.835,"n":85,"o":12.86,"t":"2026-10-15T15:40:00Z","v":3323,"vw":12.861453},{"c":12.91,"h":12.92,"l":12.815,"n":209,"o":12.83,"t":"2026-10-15T15:45:00Z","v":19282,"vw":12.849911},{"c":12.945,"h":12.96,"l":12.92,"n":98,"o":12.92,"t":"2026-10-15T15:50:00Z","v":4785,"vw":12.943555},{"c":12.97,"h":12.97,"l":12.93,"n":125,"o":12.93,"t":"2026-10-15T15:55:00Z","v":5812,"vw":12.946409},{"c":12.98,"h":13.005,"l":12.97,"n":143,"o":12.97,"t":"2026-10-15T16:00:00Z","v":7293,"vw":12.987239},{"c":12.95,"h":12.99,"l":12.95,"n":131,"o":12.97,"t":"2026-10-15T16:05:00Z","v":7883,"vw":12.972274},{"c":12.95,"h":12.97,"l":12.94,"n":151,"o":12.95,"t":"2026-10-15T16:10:00Z","v":11267,"vw":12.957417},{"c":12.96,"h":12.96,"l":12.93,"n":151,"o":12.96,"t":"2026-10-15T16:15:00Z","v":8476,"vw":12.951489},{"c":12.86,"h":12.96,"l":12.86,"n":241,"o":12.96,"t":"2026-10-15T16:20:00Z","v":13074,"vw":12.904422},{"c":12.88,"h":12.9,"l":12.85,"n":264,"o":12.85,"t":"2026-10-15T16:25:00Z","v":14822,"vw":12.878001},{"c":12.89,"h":12.9,"l":12.88,"n":143,"o":12.88,"t":"2026-10-15T16:30:00Z","v":5328,"vw":12.888221},{"c":12.965,"h":12.975,"l":12.89,"n":250,"o":12.89,"t":"2026-10-15T16:35:00Z","v":18412,"vw":12.941515},{"c":12.92,"h":12.9695,"l":12.9,"n":203,"o":12.965,"t":"2026-10-15T16:40:00Z","v":12255,"vw":12.932997},{"c":12.915,"h":12.92,"l":12.89,"n":137,"o":12.92,"t":"2026-10-15T16:45:00Z","v":5879,"vw":12.901583},{"c":12.92,"h":12.92,"l":12.895,"n":179,"o":12.915,"t":"2026-10-15T16:50:00Z","v":8332,"vw":12.903094},{"c":12.94,"h":12.94,"l":12.92,"n":71,"o":12.92,"t":"2026-10-15T16:55:00Z","v":2789,"vw":12.931842},{"c":12.97,"h":12.99,"l":12.89,"n":498,"o":12.94,"t":"2026-10-15T17:00:00Z","v":49123,"vw":12.935074},{"c":13.0301,"h":13.055,"l":12.98,"n":95,"o":12.98,"t":"2026-10-15T17:05:00Z","v":9396,"vw":13.029118},{"c":13.01,"h":13.06,"l":13.01,"n":142,"o":13.05,"t":"2026-10-15T17:10:00Z","v":7484,"vw":13.049881},{"c":13,"h":13.015,"l":12.98,"n":219,"o":13.01,"t":"2026-10-15T17:15:00Z","v":10926,"vw":13.004219},{"c":12.98,"h":12.99,"l":12.98,"n":31,"o":12.99,"t":"2026-10-15T17:20:00Z","v":1491,"vw":12.989203},{"c":12.99,"h":13,"l":12.985,"n":107,"o":12.985,"t":"2026-10-15T17:25:00Z","v":5756,"vw":12.993027},{"c":13.015,"h":13.025,"l":12.99,"n":121,"o":12.99,"t":"2026-10-15T17:30:00Z","v":5696,"vw":13.005577},{"c":13.045,"h":13.05,"l":13.03,"n":152,"o":13.03,"t":"2026-10-15T17:35:00Z","v":10909,"vw":13.043214},{"c":13.055,"h":13.0699,"l":13.0411,"n":145,"o":13.05,"t":"2026-10-15T17:40:00Z","v":8250,"vw":13.05423},{"c":13.04,"h":13.055,"l":13.005,"n":336,"o":13.055,"t":"2026-10-15T17:45:00Z","v":34142,"vw":13.033563},{"c":13.055,"h":13.08,"l":13.03,"n":200,"o":13.05,"t":"2026-10-15T17:50:00Z","v":13643,"vw":13.049954},{"c":13.06,"h":13.07,"l":13.06,"n":80,"o":13.065,"t":"2026-10-15T17:55:00Z","v":3113,"vw":13.064374},{"c":12.99,"h":13.06,"l":12.985,"n":365,"o":13.06,"t":"2026-10-15T18:00:00Z","v":22119,"vw":12.99929},{"c":12.96,"h":12.99,"l":12.955,"n":263,"o":12.99,"t":"2026-10-15T18:05:00Z","v":12580,"vw":12.97486},{"c":12.94,"h":12.97,"l":12.94,"n":196,"o":12.96,"t":"2026-10-15T18:10:00Z","v":11185,"vw":12.962508},{"c":12.99,"h":12.99,"l":12.92,"n":288,"o":12.94,"t":"2026-10-15T18:15:00Z","v":20653,"vw":12.945914},{"c":13.07,"h":13.07,"l":12.975,"n":338,"o":12.99,"t":"2026-10-15T18:20:00Z","v":33903,"vw":13.040148},{"c":13.09,"h":13.09,"l":13.052,"n":148,"o":13.08,"t":"2026-10-15T18:25:00Z","v":11901,"vw":13.071896},{"c":13.08,"h":13.1,"l":13.06,"n":162,"o":13.09,"t":"2026-10-15T18:30:00Z","v":11348,"vw":13.080599},{"c":13.09,"h":13.11,"l":13.085,"n":141,"o":13.1,"t":"2026-10-15T18:35:00Z","v":7664,"vw":13.099223},{"c":13.09,"h":13.09,"l":13.06,"n":225,"o":13.085,"t":"2026-10-15T18:40:00Z","v":13431,"vw":13.070284},{"c":13.11,"h":13.11,"l":13.08,"n":214,"o":13.096,"t":"2026-10-15T18:45:00Z","v":7890,"vw":13.094645},{"c":13.11,"h":13.11,"l":13.08,"n":256,"o":13.1024,"t":"2026-10-15T18:50:00Z","v":13353,"vw":13.097791},{"c":13.19,"h":13.19,"l":13.11,"n":318,"o":13.11,"t":"2026-10-15T18:55:00Z","v":13317,"vw":13.158392},{"c":13.23,"h":13.27,"l":13.175,"n":306,"o":13.185,"t":"2026-10-15T19:00:00Z","v":22801,"vw":13.211112},{"c":13.23,"h":13.24,"l":13.2101,"n":152,"o":13.22,"t":"2026-10-15T19:05:00Z","v":7346,"vw":13.230705},{"c":13.275,"h":13.28,"l":13.24,"n":214,"o":13.24,"t":"2026-10-15T19:10:00Z","v":8843,"vw":13.259502},{"c":13.255,"h":13.295,"l":13.225,"n":294,"o":13.275,"t":"2026-10-15T19:15:00Z","v":33517,"vw":13.270165},{"c":13.23,"h":13.27,"l":13.225,"n":270,"o":13.255,"t":"2026-10-15T19:20:00Z","v":14717,"vw":13.241873},{"c":13.16,"h":13.25,"l":13.16,"n":265,"o":13.235,"t":"2026-10-15T19:25:00Z","v":21087,"vw":13.2187},{"c":13.2,"h":13.2,"l":13.14,"n":326,"o":13.16,"t":"2026-10-15T19:30:00Z","v":14506,"vw":13.18702},{"c":13.1855,"h":13.22,"l":13.18,"n":300,"o":13.21,"t":"2026-10-15T19:35:00Z","v":17178,"vw":13.20659},{"c":13.21,"h":13.24,"l":13.16,"n":413,"o":13.17,"t":"2026-10-15T19:40:00Z","v":28027,"vw":13.200917},{"c":13.24,"h":13.24,"l":13.1706,"n":370,"o":13.2,"t":"2026-10-15T19:45:00Z","v":18513,"vw":13.212145},{"c":13.26,"h":13.26,"l":13.1801,"n":648,"o":13.24,"t":"2026-10-15T19:50:00Z","v":46819,"vw":13.214853},{"c":13.225,"h":13.295,"l":13.205,"n":2195,"o":13.25,"t":"2026-10-15T19:55:00Z","v":198731,"vw":13.251015},{"c":13.2,"h":13.24,"l":13.19,"n":25,"o":13.24,"t":"2026-10-15T20:00:00Z","v":232912,"vw":13.239892},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-16T08:00:00Z","v":100,"vw":13.27},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-16T13:25:00Z","v":100,"vw":13.18},{"c":13.14,"h":13.145,"l":13.14,"n":37,"o":13.14,"t":"2026-10-16T13:30:00Z","v":12900,"vw":13.140166},{"c":13.092,"h":13.2038,"l":13.02,"n":210,"o":13.09,"t":"2026-10-16T13:35:00Z","v":19573,"vw":13.120841},{"c":13.24,"h":13.25,"l":13.165,"n":35,"o":13.165,"t":"2026-10-16T13:40:00Z","v":1958,"vw":13.23256},{"c":13.24,"h":13.3,"l":13.24,"n":161,"o":13.28,"t":"2026-10-16T13:45:00Z","v":9708,"vw":13.255905},{"c":13.245,"h":13.26,"l":13.19,"n":29,"o":13.19,"t":"2026-10-16T13:50:00Z","v":952,"vw":13.240833},{"c":13.21,"h":13.26,"l":13.21,"n":87,"o":13.26,"t":"2026-10-16T13:55:00Z","v":2470,"vw":13.229164},{"c":13.28,"h":13.31,"l":13.18,"n":62,"o":13.18,"t":"2026-10-16T14:00:00Z","v":3267,"vw":13.264409},{"c":13.25,"h":13.28,"l":13.21,"n":71,"o":13.28,"t":"2026-10-16T14:05:00Z","v":3509,"vw":13.236536},{"c":13.26,"h":13.275,"l":13.185,"n":114,"o":13.2,"t":"2026-10-16T14:10:00Z","v":8281,"vw":13.23927},{"c":13.405,"h":13.45,"l":13.29,"n":309,"o":13.29,"t":"2026-10-16T14:15:00Z","v":38162,"vw":13.39864},{"c":13.365,"h":13.4,"l":13.36,"n":80,"o":13.4,"t":"2026-10-16T14:20:00Z","v":8959,"vw":13.3804},{"c":13.29,"h":13.33,"l":13.285,"n":55,"o":13.33,"t":"2026-10-16T14:25:00Z","v":1711,"vw":13.309286},{"c":13.27,"h":13.285,"l":13.25,"n":48,"o":13.265,"t":"2026-10-16T14:30:00Z","v":2159,"vw":13.262552},{"c":13.25,"h":13.31,"l":13.25,"n":71,"o":13.31,"t":"2026-10-16T14:35:00Z","v":3942,"vw":13.29281},{"c":13.27,"h":13.27,"l":13.23,"n":68,"o":13.25,"t":"2026-10-16T14:40:00Z","v":3676,"vw":13.251065},{"c":13.265,"h":13.265,"l":13.24,"n":25,"o":13.24,"t":"2026-10-16T14:45:00Z","v":3292,"vw":13.245086},{"c":13.24,"h":13.24,"l":13.185,"n":220,"o":13.24,"t":"2026-10-16T14:50:00Z","v":26067,"vw":13.197532},{"c":13.26,"h":13.27,"l":13.23,"n":66,"o":13.25,"t":"2026-10-16T14:55:00Z","v":3593,"vw":13.253235},{"c":13.29,"h":13.29,"l":13.24,"n":125,"o":13.255,"t":"2026-10-16T15:00:00Z","v":5705,"vw":13.258275},{"c":13.25,"h":13.285,"l":13.24,"n":84,"o":13.285,"t":"2026-10-16T15:05:00Z","v":2834,"vw":13.252578},{"c":13.22,"h":13.27,"l":13.22,"n":189,"o":13.22,"t":"2026-10-16T15:10:00Z","v":8455,"vw":13.247125},{"c":13.23,"h":13.25,"l":13.23,"n":77,"o":13.24,"t":"2026-10-16T15:15:00Z","v":1783,"vw":13.239216},{"c":13.235,"h":13.24,"l":13.16,"n":245,"o":13.2215,"t":"2026-10-16T15:20:00Z","v":18644,"vw":13.194608},{"c":13.215,"h":13.255,"l":13.21,"n":85,"o":13.23,"t":"2026-10-16T15:25:00Z","v":4375,"vw":13.230165},{"c":13.24,"h":13.24,"l":13.215,"n":59,"o":13.22,"t":"2026-10-16T15:30:00Z","v":3237,"vw":13.221087},{"c":13.26,"h":13.26,"l":13.21,"n":108,"o":13.225,"t":"2026-10-16T15:35:00Z","v":5702,"vw":13.229717},{"c":13.23,"h":13.275,"l":13.23,"n":113,"o":13.26,"t":"2026-10-16T15:40:00Z","v":5644,"vw":13.245021},{"c":13.22,"h":13.24,"l":13.22,"n":66,"o":13.24,"t":"2026-10-16T15:45:00Z","v":2282,"vw":13.234424},{"c":13.15,"h":13.21,"l":13.135,"n":229,"o":13.21,"t":"2026-10-16T15:50:00Z","v":35015,"vw":13.192994},{"c":13.1,"h":13.14,"l":13.1,"n":112,"o":13.14,"t":"2026-10-16T15:55:00Z","v":7781,"vw":13.124345},{"c":13.075,"h":13.1,"l":13.03,"n":266,"o":13.1,"t":"2026-10-16T16:00:00Z","v":11837,"vw":13.052422},{"c":13.07,"h":13.07,"l":13.055,"n":40,"o":13.06,"t":"2026-10-16T16:05:00Z","v":1693,"vw":13.06375},{"c":13.13,"h":13.13,"l":13.035,"n":196,"o":13.08,"t":"2026-10-16T16:10:00Z","v":9642,"vw":13.0798},{"c":13.13,"h":13.145,"l":13.1,"n":198,"o":13.14,"t":"2026-10-16T16:15:00Z","v":11456,"vw":13.123572},{"c":13.12,"h":13.17,"l":13.12,"n":179,"o":13.14,"t":"2026-10-16T16:20:00Z","v":7967,"vw":13.141701},{"c":13.12,"h":13.12,"l":13.1125,"n":64,"o":13.1125,"t":"2026-10-16T16:25:00Z","v":1803,"vw":13.117455},{"c":13.0904,"h":13.13,"l":13.0904,"n":132,"o":13.115,"t":"2026-10-16T16:30:00Z","v":4498,"vw":13.117264},{"c":13.085,"h":13.11,"l":13.06,"n":171,"o":13.085,"t":"2026-10-16T16:35:00Z","v":17730,"vw":13.081521},{"c":13.05,"h":13.08,"l":13.05,"n":55,"o":13.08,"t":"2026-10-16T16:40:00Z","v":1703,"vw":13.065556},{"c":13.01,"h":13.07,"l":13.01,"n":179,"o":13.07,"t":"2026-10-16T16:45:00Z","v":7555,"vw":13.048853},{"c":13.01,"h":13.02,"l":13,"n":101,"o":13.015,"t":"2026-10-16T16:50:00Z","v":4215,"vw":13.009477},{"c":13,"h":13.015,"l":12.99,"n":86,"o":13.01,"t":"2026-10-16T16:55:00Z","v":3521,"vw":12.9974},{"c":12.93,"h":13.01,"l":12.925,"n":146,"o":13.01,"t":"2026-10-16T17:00:00Z","v":6202,"vw":12.967736},{"c":12.875,"h":12.91,"l":12.87,"n":167,"o":12.91,"t":"2026-10-16T17:05:00Z","v":17209,"vw":12.89115},{"c":12.86,"h":12.895,"l":12.84,"n":255,"o":12.875,"t":"2026-10-16T17:10:00Z","v":18439,"vw":12.871439},{"c":12.83,"h":12.87,"l":12.825,"n":214,"o":12.86,"t":"2026-10-16T17:15:00Z","v":10886,"vw":12.844259},{"c":12.82,"h":12.83,"l":12.81,"n":155,"o":12.83,"t":"2026-10-16T17:20:00Z","v":9584,"vw":12.822638},{"c":12.865,"h":12.865,"l":12.8005,"n":131,"o":12.82,"t":"2026-10-16T17:25:00Z","v":5831,"vw":12.832699},{"c":12.8905,"h":12.905,"l":12.875,"n":185,"o":12.88,"t":"2026-10-16T17:30:00Z","v":9089,"vw":12.889081},{"c":12.88,"h":12.9,"l":12.875,"n":132,"o":12.9,"t":"2026-10-16T17:35:00Z","v":6172,"vw":12.886073},{"c":12.93,"h":12.9449,"l":12.87,"n":141,"o":12.87,"t":"2026-10-16T17:40:00Z","v":5337,"vw":12.905263},{"c":12.885,"h":12.935,"l":12.87,"n":123,"o":12.93,"t":"2026-10-16T17:45:00Z","v":3551,"vw":12.901294},{"c":12.88,"h":12.885,"l":12.86,"n":90,"o":12.87,"t":"2026-10-16T17:50:00Z","v":4853,"vw":12.872658},{"c":12.8611,"h":12.88,"l":12.845,"n":188,"o":12.87,"t":"2026-10-16T17:55:00Z","v":6766,"vw":12.864008},{"c":12.79,"h":12.87,"l":12.79,"n":187,"o":12.87,"t":"2026-10-16T18:00:00Z","v":8812,"vw":12.820842},{"c":12.845,"h":12.845,"l":12.8,"n":248,"o":12.8,"t":"2026-10-16T18:05:00Z","v":11053,"vw":12.815832},{"c":12.84,"h":12.845,"l":12.82,"n":80,"o":12.845,"t":"2026-10-16T18:10:00Z","v":1843,"vw":12.834123},{"c":12.84,"h":12.88,"l":12.84,"n":133,"o":12.86,"t":"2026-10-16T18:15:00Z","v":6334,"vw":12.865158},{"c":12.875,"h":12.88,"l":12.85,"n":208,"o":12.85,"t":"2026-10-16T18:20:00Z","v":7194,"vw":12.874689},{"c":12.88,"h":12.88,"l":12.865,"n":100,"o":12.88,"t":"2026-10-16T18:25:00Z","v":3585,"vw":12.875243},{"c":12.875,"h":12.881,"l":12.8601,"n":164,"o":12.881,"t":"2026-10-16T18:30:00Z","v":7747,"vw":12.866501},{"c":12.83,"h":12.875,"l":12.81,"n":237,"o":12.87,"t":"2026-10-16T18:35:00Z","v":11684,"vw":12.833669},{"c":12.81,"h":12.83,"l":12.8,"n":91,"o":12.83,"t":"2026-10-16T18:40:00Z","v":3795,"vw":12.818381},{"c":12.79,"h":12.8,"l":12.79,"n":113,"o":12.8,"t":"2026-10-16T18:45:00Z","v":3291,"vw":12.798},{"c":12.73,"h":12.79,"l":12.73,"n":126,"o":12.79,"t":"2026-10-16T18:50:00Z","v":4156,"vw":12.754659},{"c":12.75,"h":12.7551,"l":12.73,"n":155,"o":12.73,"t":"2026-10-16T18:55:00Z","v":8909,"vw":12.742401},{"c":12.725,"h":12.765,"l":12.725,"n":159,"o":12.75,"t":"2026-10-16T19:00:00Z","v":5459,"vw":12.739524},{"c":12.73,"h":12.7719,"l":12.685,"n":194,"o":12.735,"t":"2026-10-16T19:05:00Z","v":8615,"vw":12.72126},{"c":12.81,"h":12.81,"l":12.78,"n":135,"o":12.78,"t":"2026-10-16T19:10:00Z","v":2718,"vw":12.802897},{"c":12.8,"h":12.82,"l":12.785,"n":187,"o":12.82,"t":"2026-10-16T19:15:00Z","v":5453,"vw":12.805193},{"c":12.8495,"h":12.8495,"l":12.815,"n":126,"o":12.815,"t":"2026-10-16T19:20:00Z","v":2765,"vw":12.834143},{"c":12.82,"h":12.8353,"l":12.812,"n":149,"o":12.83,"t":"2026-10-16T19:25:00Z","v":6141,"vw":12.827963},{"c":12.75,"h":12.845,"l":12.74,"n":266,"o":12.84,"t":"2026-10-16T19:30:00Z","v":9669,"vw":12.805036},{"c":12.73,"h":12.76,"l":12.72,"n":233,"o":12.75,"t":"2026-10-16T19:35:00Z","v":7593,"vw":12.741485},{"c":12.645,"h":12.735,"l":12.6373,"n":379,"o":12.73,"t":"2026-10-16T19:40:00Z","v":19155,"vw":12.67471},{"c":12.66,"h":12.68,"l":12.6336,"n":261,"o":12.65,"t":"2026-10-16T19:45:00Z","v":12175,"vw":12.6551},{"c":12.78,"h":12.8,"l":12.68,"n":437,"o":12.68,"t":"2026-10-16T19:50:00Z","v":29472,"vw":12.736817},{"c":12.78,"h":12.79,"l":12.725,"n":1503,"o":12.79,"t":"2026-10-16T19:55:00Z","v":111507,"vw":12.762051},{"c":12.79,"h":12.82,"l":12.79,"n":26,"o":12.79,"t":"2026-10-16T20:00:00Z","v":243754,"vw":12.79025},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-16T21:35:00Z","v":207,"vw":12.61},{"c":12.54,"h":12.61,"l":12.54,"n":12,"o":12.61,"t":"2026-10-16T22:25:00Z","v":739,"vw":12.590282},{"c":12.61,"h":12.61,"l":12.61,"n":7,"o":12.61,"t":"2026-10-16T22:30:00Z","v":254,"vw":12.61},{"c":12.62,"h":12.62,"l":12.62,"n":5,"o":12.62,"t":"2026-10-16T23:25:00Z","v":200,"vw":12.62},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-19T08:00:00Z","v":597,"vw":13.03},{"c":12.79,"h":12.79,"l":12.79,"n":11,"o":12.79,"t":"2026-10-19T08:05:00Z","v":1922,"vw":12.79},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-10-19T11:00:00Z","v":440,"vw":13.14},{"c":13.12,"h":13.12,"l":13.021,"n":73,"o":13.05,"t":"2026-10-19T13:30:00Z","v":11776,"vw":13.051468},{"c":13.09,"h":13.12,"l":13.03,"n":36,"o":13.12,"t":"2026-10-19T13:35:00Z","v":1407,"vw":13.079412},{"c":12.95,"h":13.1,"l":12.94,"n":77,"o":13.1,"t":"2026-10-19T13:40:00Z","v":5184,"vw":13.002551},{"c":13.035,"h":13.07,"l":12.915,"n":112,"o":12.94,"t":"2026-10-19T13:45:00Z","v":10674,"vw":12.984129},{"c":13.01,"h":13.07,"l":13,"n":89,"o":13.035,"t":"2026-10-19T13:50:00Z","v":5005,"vw":13.032314},{"c":13.005,"h":13.035,"l":13.005,"n":90,"o":13.035,"t":"2026-10-19T13:55:00Z","v":5622,"vw":13.01738},{"c":12.98,"h":13.06,"l":12.97,"n":157,"o":13.005,"t":"2026-10-19T14:00:00Z","v":12034,"vw":12.999895},{"c":12.91,"h":12.97,"l":12.91,"n":171,"o":12.97,"t":"2026-10-19T14:05:00Z","v":13007,"vw":12.952481},{"c":12.92,"h":12.94,"l":12.9001,"n":152,"o":12.9001,"t":"2026-10-19T14:10:00Z","v":10873,"vw":12.924759},{"c":12.93,"h":12.93,"l":12.905,"n":91,"o":12.93,"t":"2026-10-19T14:15:00Z","v":4530,"vw":12.916406},{"c":13.02,"h":13.02,"l":12.915,"n":478,"o":12.94,"t":"2026-10-19T14:20:00Z","v":67385,"vw":12.979661},{"c":12.97,"h":13.025,"l":12.97,"n":67,"o":13.025,"t":"2026-10-19T14:25:00Z","v":4445,"vw":13.01027},{"c":12.95,"h":12.975,"l":12.94,"n":54,"o":12.975,"t":"2026-10-19T14:30:00Z","v":2186,"vw":12.965777},{"c":12.96,"h":12.98,"l":12.94,"n":39,"o":12.94,"t":"2026-10-19T14:35:00Z","v":1399,"vw":12.957534},{"c":13.01,"h":13.03,"l":12.99,"n":91,"o":12.99,"t":"2026-10-19T14:40:00Z","v":4187,"vw":13.007737},{"c":13.01,"h":13.03,"l":13.01,"n":74,"o":13.01,"t":"2026-10-19T14:45:00Z","v":2046,"vw":13.018347},{"c":13.065,"h":13.11,"l":13.01,"n":164,"o":13.02,"t":"2026-10-19T14:50:00Z","v":9696,"vw":13.062463},{"c":13.06,"h":13.0601,"l":13.06,"n":31,"o":13.0601,"t":"2026-10-19T14:55:00Z","v":713,"vw":13.060033},{"c":13.05,"h":13.06,"l":13.035,"n":181,"o":13.06,"t":"2026-10-19T15:00:00Z","v":5743,"vw":13.048907},{"c":13.075,"h":13.08,"l":13.055,"n":103,"o":13.06,"t":"2026-10-19T15:05:00Z","v":7472,"vw":13.062268},{"c":13.09,"h":13.095,"l":13.08,"n":68,"o":13.08,"t":"2026-10-19T15:10:00Z","v":3306,"vw":13.084815},{"c":13.12,"h":13.128,"l":13.08,"n":130,"o":13.1,"t":"2026-10-19T15:15:00Z","v":6090,"vw":13.098238},{"c":13.13,"h":13.13,"l":13.12,"n":61,"o":13.13,"t":"2026-10-19T15:20:00Z","v":1851,"vw":13.125833},{"c":13.14,"h":13.15,"l":13.12,"n":138,"o":13.13,"t":"2026-10-19T15:25:00Z","v":9236,"vw":13.135894},{"c":13.133,"h":13.15,"l":13.12,"n":86,"o":13.15,"t":"2026-10-19T15:30:00Z","v":3415,"vw":13.135536},{"c":13.13,"h":13.15,"l":13.12,"n":128,"o":13.12,"t":"2026-10-19T15:35:00Z","v":6009,"vw":13.133211},{"c":13.11,"h":13.13,"l":13.11,"n":111,"o":13.13,"t":"2026-10-19T15:40:00Z","v":4211,"vw":13.118889},{"c":13.09,"h":13.11,"l":13.09,"n":151,"o":13.11,"t":"2026-10-19T15:45:00Z","v":5664,"vw":13.10726},{"c":13.09,"h":13.095,"l":13.07,"n":154,"o":13.09,"t":"2026-10-19T15:50:00Z","v":7681,"vw":13.0851},{"c":13.04,"h":13.095,"l":13.015,"n":295,"o":13.09,"t":"2026-10-19T15:55:00Z","v":15851,"vw":13.059424},{"c":13.02,"h":13.03,"l":12.99,"n":171,"o":13.03,"t":"2026-10-19T16:00:00Z","v":9159,"vw":13.011071},{"c":13,"h":13.03,"l":12.99,"n":114,"o":13.02,"t":"2026-10-19T16:05:00Z","v":4468,"vw":13.00633},{"c":12.985,"h":13,"l":12.98,"n":69,"o":13,"t":"2026-10-19T16:10:00Z","v":2825,"vw":12.99173},{"c":13,"h":13.02,"l":12.98,"n":130,"o":12.98,"t":"2026-10-19T16:15:00Z","v":8513,"vw":12.997492},{"c":12.9901,"h":13,"l":12.99,"n":98,"o":13,"t":"2026-10-19T16:20:00Z","v":4058,"vw":12.995172},{"c":12.975,"h":12.995,"l":12.975,"n":186,"o":12.995,"t":"2026-10-19T16:25:00Z","v":7339,"vw":12.986062},{"c":12.96,"h":12.9899,"l":12.94,"n":195,"o":12.97,"t":"2026-10-19T16:30:00Z","v":16620,"vw":12.967805},{"c":12.9,"h":12.94,"l":12.9,"n":134,"o":12.94,"t":"2026-10-19T16:35:00Z","v":6084,"vw":12.9131},{"c":12.91,"h":12.915,"l":12.89,"n":76,"o":12.89,"t":"2026-10-19T16:40:00Z","v":2537,"vw":12.905},{"c":12.885,"h":12.91,"l":12.885,"n":95,"o":12.905,"t":"2026-10-19T16:45:00Z","v":6095,"vw":12.907023},{"c":12.88,"h":12.91,"l":12.87,"n":330,"o":12.9,"t":"2026-10-19T16:50:00Z","v":26055,"vw":12.882136},{"c":12.87,"h":12.885,"l":12.86,"n":74,"o":12.87,"t":"2026-10-19T16:55:00Z","v":3907,"vw":12.875828},{"c":12.88,"h":12.88,"l":12.85,"n":184,"o":12.86,"t":"2026-10-19T17:00:00Z","v":9000,"vw":12.867975},{"c":12.87,"h":12.8705,"l":12.86,"n":111,"o":12.8705,"t":"2026-10-19T17:05:00Z","v":4648,"vw":12.869792},{"c":12.855,"h":12.86,"l":12.83,"n":147,"o":12.86,"t":"2026-10-19T17:10:00Z","v":13016,"vw":12.841798},{"c":12.88,"h":12.88,"l":12.845,"n":148,"o":12.85,"t":"2026-10-19T17:15:00Z","v":7675,"vw":12.855457},{"c":12.8614,"h":12.875,"l":12.86,"n":82,"o":12.87,"t":"2026-10-19T17:20:00Z","v":3144,"vw":12.868198},{"c":12.878,"h":12.88,"l":12.87,"n":83,"o":12.87,"t":"2026-10-19T17:25:00Z","v":3629,"vw":12.876978},{"c":12.89,"h":12.89,"l":12.87,"n":100,"o":12.87,"t":"2026-10-19T17:30:00Z","v":3656,"vw":12.884234},{"c":12.88,"h":12.885,"l":12.88,"n":34,"o":12.88,"t":"2026-10-19T17:35:00Z","v":1057,"vw":12.883333},{"c":12.86,"h":12.89,"l":12.86,"n":160,"o":12.88,"t":"2026-10-19T17:40:00Z","v":8654,"vw":12.874376},{"c":12.81,"h":12.86,"l":12.81,"n":168,"o":12.86,"t":"2026-10-19T17:45:00Z","v":7826,"vw":12.839166},{"c":12.83,"h":12.83,"l":12.82,"n":112,"o":12.82,"t":"2026-10-19T17:50:00Z","v":4755,"vw":12.824716},{"c":12.855,"h":12.855,"l":12.82,"n":118,"o":12.8207,"t":"2026-10-19T17:55:00Z","v":4709,"vw":12.836021},{"c":12.855,"h":12.86,"l":12.845,"n":38,"o":12.845,"t":"2026-10-19T18:00:00Z","v":1468,"vw":12.851425},{"c":12.82,"h":12.86,"l":12.815,"n":143,"o":12.86,"t":"2026-10-19T18:05:00Z","v":7978,"vw":12.833674},{"c":12.84,"h":12.845,"l":12.825,"n":105,"o":12.825,"t":"2026-10-19T18:10:00Z","v":4239,"vw":12.836243},{"c":12.86,"h":12.86,"l":12.83,"n":87,"o":12.84,"t":"2026-10-19T18:15:00Z","v":4090,"vw":12.844731},{"c":12.87,"h":12.87,"l":12.87,"n":30,"o":12.87,"t":"2026-10-19T18:20:00Z","v":563,"vw":12.87},{"c":12.84,"h":12.86,"l":12.84,"n":86,"o":12.86,"t":"2026-10-19T18:25:00Z","v":3403,"vw":12.855031},{"c":12.84,"h":12.85,"l":12.83,"n":163,"o":12.84,"t":"2026-10-19T18:30:00Z","v":7121,"vw":12.83947},{"c":12.86,"h":12.86,"l":12.84,"n":117,"o":12.84,"t":"2026-10-19T18:35:00Z","v":5125,"vw":12.85426},{"c":12.865,"h":12.865,"l":12.855,"n":69,"o":12.86,"t":"2026-10-19T18:40:00Z","v":3278,"vw":12.860398},{"c":12.87,"h":12.88,"l":12.865,"n":154,"o":12.87,"t":"2026-10-19T18:45:00Z","v":6961,"vw":12.873579},{"c":12.8752,"h":12.9,"l":12.8752,"n":107,"o":12.88,"t":"2026-10-19T18:50:00Z","v":6650,"vw":12.887627},{"c":12.9,"h":12.9,"l":12.89,"n":54,"o":12.89,"t":"2026-10-19T18:55:00Z","v":5771,"vw":12.899514},{"c":12.96,"h":12.96,"l":12.91,"n":132,"o":12.91,"t":"2026-10-19T19:00:00Z","v":12473,"vw":12.926988},{"c":12.94,"h":12.96,"l":12.94,"n":141,"o":12.96,"t":"2026-10-19T19:05:00Z","v":6316,"vw":12.94623},{"c":12.915,"h":12.935,"l":12.915,"n":111,"o":12.935,"t":"2026-10-19T19:10:00Z","v":6374,"vw":12.926654},{"c":12.95,"h":12.95,"l":12.92,"n":169,"o":12.92,"t":"2026-10-19T19:15:00Z","v":10249,"vw":12.937771},{"c":12.99,"h":12.99,"l":12.96,"n":209,"o":12.96,"t":"2026-10-19T19:20:00Z","v":11504,"vw":12.975761},{"c":12.98,"h":13,"l":12.98,"n":163,"o":13,"t":"2026-10-19T19:25:00Z","v":7905,"vw":12.993451},{"c":12.975,"h":13,"l":12.975,"n":238,"o":12.985,"t":"2026-10-19T19:30:00Z","v":12926,"vw":12.98473},{"c":12.995,"h":12.995,"l":12.975,"n":169,"o":12.975,"t":"2026-10-19T19:35:00Z","v":6457,"vw":12.987769},{"c":13.04,"h":13.04,"l":13,"n":208,"o":13,"t":"2026-10-19T19:40:00Z","v":10783,"vw":13.011805},{"c":12.95,"h":13.035,"l":12.945,"n":340,"o":13.03,"t":"2026-10-19T19:45:00Z","v":19847,"vw":12.993114},{"c":12.99,"h":12.99,"l":12.86,"n":661,"o":12.95,"t":"2026-10-19T19:50:00Z","v":47567,"vw":12.907772},{"c":13.07,"h":13.115,"l":12.97,"n":4775,"o":12.99,"t":"2026-10-19T19:55:00Z","v":600993,"vw":13.046597},{"c":13.08,"h":13.08,"l":13.08,"n":35,"o":13.08,"t":"2026-10-19T20:00:00Z","v":521727,"vw":13.08},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-19T22:40:00Z","v":100,"vw":13.08},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-19T22:45:00Z","v":100,"vw":12.9},{"c":12.82,"h":12.9,"l":12.82,"n":12,"o":12.9,"t":"2026-10-19T23:25:00Z","v":860,"vw":12.859762},{"c":12.8,"h":12.95,"l":12.8,"n":3,"o":12.95,"t":"2026-10-20T13:25:00Z","v":2100,"vw":12.942857},{"c":12.93,"h":12.98,"l":12.87,"n":94,"o":12.87,"t":"2026-10-20T13:30:00Z","v":38608,"vw":12.873531},{"c":13.01,"h":13.01,"l":12.945,"n":45,"o":12.945,"t":"2026-10-20T13:35:00Z","v":2107,"vw":12.996552},{"c":12.835,"h":13.005,"l":12.765,"n":176,"o":13.005,"t":"2026-10-20T13:40:00Z","v":19526,"vw":12.831851},{"c":12.84,"h":12.86,"l":12.79,"n":75,"o":12.835,"t":"2026-10-20T13:45:00Z","v":9314,"vw":12.848158},{"c":12.855,"h":12.86,"l":12.73,"n":350,"o":12.795,"t":"2026-10-20T13:50:00Z","v":28089,"vw":12.796504},{"c":12.9,"h":12.9,"l":12.895,"n":25,"o":12.895,"t":"2026-10-20T13:55:00Z","v":501,"vw":12.8975},{"c":12.925,"h":12.95,"l":12.88,"n":143,"o":12.94,"t":"2026-10-20T14:00:00Z","v":9592,"vw":12.931816},{"c":13.05,"h":13.05,"l":12.925,"n":131,"o":12.925,"t":"2026-10-20T14:05:00Z","v":10506,"vw":12.962875},{"c":12.95,"h":12.97,"l":12.9,"n":65,"o":12.96,"t":"2026-10-20T14:10:00Z","v":6145,"vw":12.934546},{"c":12.92,"h":12.935,"l":12.9,"n":38,"o":12.935,"t":"2026-10-20T14:15:00Z","v":1882,"vw":12.920294},{"c":12.99,"h":13,"l":12.9,"n":286,"o":12.92,"t":"2026-10-20T14:20:00Z","v":32524,"vw":12.946031},{"c":13.01,"h":13.035,"l":12.94,"n":160,"o":13.01,"t":"2026-10-20T14:25:00Z","v":10380,"vw":12.996988},{"c":13.01,"h":13.07,"l":12.985,"n":162,"o":13.03,"t":"2026-10-20T14:30:00Z","v":9141,"vw":13.0331},{"c":12.995,"h":13.02,"l":12.985,"n":122,"o":13.0199,"t":"2026-10-20T14:35:00Z","v":6013,"vw":13.010878},{"c":13.015,"h":13.035,"l":13.015,"n":83,"o":13.03,"t":"2026-10-20T14:40:00Z","v":3943,"vw":13.022936},{"c":13.09,"h":13.13,"l":13.015,"n":473,"o":13.03,"t":"2026-10-20T14:45:00Z","v":20190,"vw":13.044397},{"c":13.18,"h":13.18,"l":13.08,"n":104,"o":13.09,"t":"2026-10-20T14:50:00Z","v":4720,"vw":13.125478},{"c":13.17,"h":13.18,"l":13.1401,"n":41,"o":13.18,"t":"2026-10-20T14:55:00Z","v":4492,"vw":13.160434},{"c":13.12,"h":13.15,"l":13.1,"n":150,"o":13.15,"t":"2026-10-20T15:00:00Z","v":7849,"vw":13.130601},{"c":13.1,"h":13.12,"l":13.082,"n":88,"o":13.12,"t":"2026-10-20T15:05:00Z","v":5490,"vw":13.103482},{"c":13.05,"h":13.09,"l":12.98,"n":630,"o":13.09,"t":"2026-10-20T15:10:00Z","v":67946,"vw":13.027113},{"c":13.15,"h":13.15,"l":13.055,"n":278,"o":13.06,"t":"2026-10-20T15:15:00Z","v":20197,"vw":13.117233},{"c":13.18,"h":13.18,"l":13.125,"n":203,"o":13.125,"t":"2026-10-20T15:20:00Z","v":9481,"vw":13.160415},{"c":13.18,"h":13.18,"l":13.16,"n":150,"o":13.17,"t":"2026-10-20T15:25:00Z","v":9245,"vw":13.168397},{"c":13.16,"h":13.175,"l":13.125,"n":296,"o":13.175,"t":"2026-10-20T15:30:00Z","v":17452,"vw":13.159104},{"c":13.18,"h":13.18,"l":13.14,"n":46,"o":13.18,"t":"2026-10-20T15:35:00Z","v":2788,"vw":13.172531},{"c":13.17,"h":13.17,"l":13.15,"n":117,"o":13.16,"t":"2026-10-20T15:40:00Z","v":4794,"vw":13.168083},{"c":13.17,"h":13.185,"l":13.14,"n":188,"o":13.17,"t":"2026-10-20T15:45:00Z","v":11259,"vw":13.168109},{"c":13.22,"h":13.235,"l":13.16,"n":203,"o":13.16,"t":"2026-10-20T15:50:00Z","v":13769,"vw":13.212271},{"c":13.21,"h":13.23,"l":13.21,"n":65,"o":13.23,"t":"2026-10-20T15:55:00Z","v":4874,"vw":13.22373},{"c":13.18,"h":13.22,"l":13.18,"n":116,"o":13.22,"t":"2026-10-20T16:00:00Z","v":4955,"vw":13.196043},{"c":13.18,"h":13.19,"l":13.17,"n":137,"o":13.17,"t":"2026-10-20T16:05:00Z","v":8766,"vw":13.180587},{"c":13.17,"h":13.21,"l":13.1401,"n":255,"o":13.19,"t":"2026-10-20T16:10:00Z","v":12544,"vw":13.182192},{"c":13.15,"h":13.195,"l":13.15,"n":121,"o":13.18,"t":"2026-10-20T16:15:00Z","v":4644,"vw":13.168711},{"c":13.185,"h":13.19,"l":13.1593,"n":177,"o":13.1593,"t":"2026-10-20T16:20:00Z","v":6755,"vw":13.176334},{"c":13.215,"h":13.215,"l":13.18,"n":136,"o":13.2,"t":"2026-10-20T16:25:00Z","v":5631,"vw":13.194655},{"c":13.22,"h":13.23,"l":13.205,"n":148,"o":13.215,"t":"2026-10-20T16:30:00Z","v":6818,"vw":13.217097},{"c":13.205,"h":13.225,"l":13.2,"n":137,"o":13.22,"t":"2026-10-20T16:35:00Z","v":6515,"vw":13.210646},{"c":13.19,"h":13.205,"l":13.18,"n":175,"o":13.2,"t":"2026-10-20T16:40:00Z","v":8703,"vw":13.192375},{"c":13.2,"h":13.2,"l":13.17,"n":168,"o":13.2,"t":"2026-10-20T16:45:00Z","v":8488,"vw":13.187499},{"c":13.15,"h":13.19,"l":13.15,"n":76,"o":13.18,"t":"2026-10-20T16:50:00Z","v":2876,"vw":13.173972},{"c":13.16,"h":13.17,"l":13.15,"n":76,"o":13.15,"t":"2026-10-20T16:55:00Z","v":3233,"vw":13.163607},{"c":13.17,"h":13.18,"l":13.155,"n":166,"o":13.165,"t":"2026-10-20T17:00:00Z","v":8015,"vw":13.168939},{"c":13.16,"h":13.165,"l":13.14,"n":115,"o":13.155,"t":"2026-10-20T17:05:00Z","v":4949,"vw":13.152483},{"c":13.2,"h":13.26,"l":13.16,"n":407,"o":13.17,"t":"2026-10-20T17:10:00Z","v":44741,"vw":13.21001},{"c":13.205,"h":13.23,"l":13.19,"n":70,"o":13.21,"t":"2026-10-20T17:15:00Z","v":4546,"vw":13.215874},{"c":13.23,"h":13.24,"l":13.19,"n":80,"o":13.205,"t":"2026-10-20T17:20:00Z","v":4051,"vw":13.224885},{"c":13.23,"h":13.23,"l":13.21,"n":121,"o":13.23,"t":"2026-10-20T17:25:00Z","v":7752,"vw":13.220707},{"c":13.205,"h":13.235,"l":13.205,"n":68,"o":13.235,"t":"2026-10-20T17:30:00Z","v":2373,"vw":13.217918},{"c":13.195,"h":13.21,"l":13.195,"n":96,"o":13.205,"t":"2026-10-20T17:35:00Z","v":4424,"vw":13.206063},{"c":13.21,"h":13.22,"l":13.21,"n":77,"o":13.21,"t":"2026-10-20T17:40:00Z","v":3179,"vw":13.211111},{"c":13.195,"h":13.23,"l":13.195,"n":239,"o":13.21,"t":"2026-10-20T17:45:00Z","v":11265,"vw":13.220015},{"c":13.21,"h":13.21,"l":13.2,"n":71,"o":13.2,"t":"2026-10-20T17:50:00Z","v":4174,"vw":13.206758},{"c":13.21,"h":13.22,"l":13.21,"n":80,"o":13.21,"t":"2026-10-20T17:55:00Z","v":3491,"vw":13.21388},{"c":13.24,"h":13.25,"l":13.22,"n":244,"o":13.22,"t":"2026-10-20T18:00:00Z","v":20899,"vw":13.238057},{"c":13.25,"h":13.25,"l":13.23,"n":117,"o":13.24,"t":"2026-10-20T18:05:00Z","v":5974,"vw":13.239738},{"c":13.23,"h":13.245,"l":13.23,"n":75,"o":13.245,"t":"2026-10-20T18:10:00Z","v":2769,"vw":13.234726},{"c":13.21,"h":13.23,"l":13.21,"n":117,"o":13.23,"t":"2026-10-20T18:15:00Z","v":3132,"vw":13.22301},{"c":13.22,"h":13.23,"l":13.21,"n":142,"o":13.215,"t":"2026-10-20T18:20:00Z","v":5774,"vw":13.217858},{"c":13.27,"h":13.27,"l":13.21,"n":203,"o":13.22,"t":"2026-10-20T18:25:00Z","v":14231,"vw":13.237605},{"c":13.245,"h":13.27,"l":13.245,"n":63,"o":13.265,"t":"2026-10-20T18:30:00Z","v":5281,"vw":13.25724},{"c":13.23,"h":13.25,"l":13.23,"n":80,"o":13.23,"t":"2026-10-20T18:35:00Z","v":3954,"vw":13.236888},{"c":13.185,"h":13.24,"l":13.18,"n":170,"o":13.225,"t":"2026-10-20T18:40:00Z","v":8014,"vw":13.210523},{"c":13.23,"h":13.26,"l":13.185,"n":258,"o":13.185,"t":"2026-10-20T18:45:00Z","v":10979,"vw":13.22151},{"c":13.2009,"h":13.22,"l":13.2,"n":103,"o":13.22,"t":"2026-10-20T18:50:00Z","v":6476,"vw":13.212327},{"c":13.21,"h":13.21,"l":13.19,"n":208,"o":13.21,"t":"2026-10-20T18:55:00Z","v":11886,"vw":13.20101},{"c":13.18,"h":13.21,"l":13.175,"n":156,"o":13.21,"t":"2026-10-20T19:00:00Z","v":7307,"vw":13.181106},{"c":13.19,"h":13.21,"l":13.165,"n":243,"o":13.18,"t":"2026-10-20T19:05:00Z","v":12893,"vw":13.185899},{"c":13.205,"h":13.21,"l":13.19,"n":129,"o":13.19,"t":"2026-10-20T19:10:00Z","v":8993,"vw":13.204259},{"c":13.23,"h":13.25,"l":13.2,"n":215,"o":13.205,"t":"2026-10-20T19:15:00Z","v":14010,"vw":13.222138},{"c":13.16,"h":13.225,"l":13.16,"n":224,"o":13.225,"t":"2026-10-20T19:20:00Z","v":13968,"vw":13.192049},{"c":13.18,"h":13.18,"l":13.15,"n":141,"o":13.175,"t":"2026-10-20T19:25:00Z","v":8185,"vw":13.168927},{"c":13.18,"h":13.21,"l":13.16,"n":297,"o":13.17,"t":"2026-10-20T19:30:00Z","v":18139,"vw":13.186848},{"c":13.19,"h":13.2,"l":13.17,"n":254,"o":13.19,"t":"2026-10-20T19:35:00Z","v":18723,"vw":13.189475},{"c":13.2,"h":13.22,"l":13.19,"n":231,"o":13.19,"t":"2026-10-20T19:40:00Z","v":13700,"vw":13.204504},{"c":13.18,"h":13.205,"l":13.18,"n":220,"o":13.19,"t":"2026-10-20T19:45:00Z","v":11098,"vw":13.195703},{"c":13.195,"h":13.195,"l":13.1501,"n":509,"o":13.17,"t":"2026-10-20T19:50:00Z","v":31401,"vw":13.175439},{"c":13.18,"h":13.205,"l":13.12,"n":1433,"o":13.195,"t":"2026-10-20T19:55:00Z","v":121771,"vw":13.166479},{"c":13.18,"h":13.18,"l":13.18,"n":30,"o":13.18,"t":"2026-10-20T20:00:00Z","v":144123,"vw":13.18},{"c":13.3873,"h":13.3873,"l":13.3873,"n":1,"o":13.3873,"t":"2026-10-21T11:05:00Z","v":100,"vw":13.3873},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-21T11:45:00Z","v":533,"vw":13.21},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-21T12:10:00Z","v":533,"vw":13.22},{"c":13.29,"h":13.5,"l":13.13,"n":34,"o":13.43,"t":"2026-10-21T13:25:00Z","v":3510,"vw":13.355885},{"c":13.37,"h":13.55,"l":13.37,"n":92,"o":13.5,"t":"2026-10-21T13:30:00Z","v":53865,"vw":13.501228},{"c":13.4,"h":13.4,"l":13.26,"n":102,"o":13.35,"t":"2026-10-21T13:35:00Z","v":7624,"vw":13.301606},{"c":13.31,"h":13.42,"l":13.31,"n":50,"o":13.39,"t":"2026-10-21T13:40:00Z","v":3969,"vw":13.379453},{"c":13.46,"h":13.46,"l":13.33,"n":72,"o":13.33,"t":"2026-10-21T13:45:00Z","v":2691,"vw":13.39},{"c":13.49,"h":13.49,"l":13.44,"n":35,"o":13.44,"t":"2026-10-21T13:50:00Z","v":964,"vw":13.454881},{"c":13.59,"h":13.625,"l":13.48,"n":129,"o":13.505,"t":"2026-10-21T13:55:00Z","v":15692,"vw":13.552556},{"c":13.51,"h":13.59,"l":13.48,"n":75,"o":13.59,"t":"2026-10-21T14:00:00Z","v":17056,"vw":13.534779},{"c":13.39,"h":13.51,"l":13.39,"n":88,"o":13.51,"t":"2026-10-21T14:05:00Z","v":1742,"vw":13.465921},{"c":13.41,"h":13.42,"l":13.39,"n":99,"o":13.39,"t":"2026-10-21T14:10:00Z","v":5839,"vw":13.404148},{"c":13.4,"h":13.42,"l":13.3901,"n":98,"o":13.41,"t":"2026-10-21T14:15:00Z","v":5071,"vw":13.407405},{"c":13.4,"h":13.4,"l":13.375,"n":84,"o":13.39,"t":"2026-10-21T14:20:00Z","v":4571,"vw":13.391432},{"c":13.425,"h":13.4299,"l":13.395,"n":87,"o":13.395,"t":"2026-10-21T14:25:00Z","v":5170,"vw":13.418259},{"c":13.48,"h":13.48,"l":13.426,"n":106,"o":13.426,"t":"2026-10-21T14:30:00Z","v":4999,"vw":13.448256},{"c":13.43,"h":13.4793,"l":13.43,"n":112,"o":13.47,"t":"2026-10-21T14:35:00Z","v":4162,"vw":13.457846},{"c":13.415,"h":13.455,"l":13.41,"n":116,"o":13.43,"t":"2026-10-21T14:40:00Z","v":9534,"vw":13.437203},{"c":13.46,"h":13.46,"l":13.39,"n":97,"o":13.395,"t":"2026-10-21T14:45:00Z","v":5066,"vw":13.42373},{"c":13.46,"h":13.49,"l":13.458,"n":70,"o":13.48,"t":"2026-10-21T14:50:00Z","v":11938,"vw":13.472902},{"c":13.495,"h":13.5,"l":13.42,"n":154,"o":13.45,"t":"2026-10-21T14:55:00Z","v":8790,"vw":13.453953},{"c":13.45,"h":13.53,"l":13.45,"n":126,"o":13.49,"t":"2026-10-21T15:00:00Z","v":8949,"vw":13.515},{"c":13.44,"h":13.49,"l":13.44,"n":84,"o":13.46,"t":"2026-10-21T15:05:00Z","v":5105,"vw":13.463625},{"c":13.46,"h":13.48,"l":13.45,"n":78,"o":13.46,"t":"2026-10-21T15:10:00Z","v":3699,"vw":13.460512},{"c":13.44,"h":13.46,"l":13.43,"n":84,"o":13.46,"t":"2026-10-21T15:15:00Z","v":2910,"vw":13.449707},{"c":13.475,"h":13.5,"l":13.43,"n":146,"o":13.43,"t":"2026-10-21T15:20:00Z","v":8234,"vw":13.462164},{"c":13.49,"h":13.5191,"l":13.475,"n":91,"o":13.475,"t":"2026-10-21T15:25:00Z","v":3014,"vw":13.496406},{"c":13.48,"h":13.48,"l":13.47,"n":29,"o":13.47,"t":"2026-10-21T15:30:00Z","v":862,"vw":13.4725},{"c":13.43,"h":13.5,"l":13.4,"n":360,"o":13.48,"t":"2026-10-21T15:35:00Z","v":21369,"vw":13.438042},{"c":13.38,"h":13.49,"l":13.375,"n":458,"o":13.425,"t":"2026-10-21T15:40:00Z","v":46548,"vw":13.416275},{"c":13.41,"h":13.41,"l":13.38,"n":492,"o":13.38,"t":"2026-10-21T15:45:00Z","v":36827,"vw":13.391143},{"c":13.41,"h":13.41,"l":13.39,"n":116,"o":13.41,"t":"2026-10-21T15:50:00Z","v":7830,"vw":13.409711},{"c":13.405,"h":13.41,"l":13.39,"n":117,"o":13.4006,"t":"2026-10-21T15:55:00Z","v":13871,"vw":13.404923},{"c":13.4,"h":13.4299,"l":13.36,"n":202,"o":13.38,"t":"2026-10-21T16:00:00Z","v":19461,"vw":13.378187},{"c":13.375,"h":13.395,"l":13.375,"n":51,"o":13.39,"t":"2026-10-21T16:05:00Z","v":1513,"vw":13.387887},{"c":13.385,"h":13.385,"l":13.36,"n":53,"o":13.36,"t":"2026-10-21T16:10:00Z","v":2722,"vw":13.382739},{"c":13.405,"h":13.42,"l":13.36,"n":125,"o":13.385,"t":"2026-10-21T16:15:00Z","v":5847,"vw":13.387177},{"c":13.39,"h":13.4199,"l":13.3746,"n":123,"o":13.4199,"t":"2026-10-21T16:20:00Z","v":6320,"vw":13.395173},{"c":13.385,"h":13.39,"l":13.36,"n":85,"o":13.37,"t":"2026-10-21T16:25:00Z","v":5159,"vw":13.369922},{"c":13.38,"h":13.39,"l":13.38,"n":59,"o":13.39,"t":"2026-10-21T16:30:00Z","v":2501,"vw":13.388264},{"c":13.485,"h":13.485,"l":13.37,"n":150,"o":13.37,"t":"2026-10-21T16:35:00Z","v":4865,"vw":13.401874},{"c":13.515,"h":13.515,"l":13.425,"n":526,"o":13.5,"t":"2026-10-21T16:40:00Z","v":37921,"vw":13.46266},{"c":13.515,"h":13.535,"l":13.51,"n":59,"o":13.51,"t":"2026-10-21T16:45:00Z","v":2648,"vw":13.524732},{"c":13.55,"h":13.55,"l":13.52,"n":44,"o":13.52,"t":"2026-10-21T16:50:00Z","v":1740,"vw":13.534215},{"c":13.55,"h":13.56,"l":13.54,"n":123,"o":13.55,"t":"2026-10-21T16:55:00Z","v":4525,"vw":13.550783},{"c":13.54,"h":13.55,"l":13.53,"n":97,"o":13.55,"t":"2026-10-21T17:00:00Z","v":2627,"vw":13.537903},{"c":13.54,"h":13.54,"l":13.54,"n":29,"o":13.54,"t":"2026-10-21T17:05:00Z","v":662,"vw":13.54},{"c":13.58,"h":13.58,"l":13.56,"n":95,"o":13.56,"t":"2026-10-21T17:10:00Z","v":4811,"vw":13.567844},{"c":13.635,"h":13.635,"l":13.552,"n":156,"o":13.565,"t":"2026-10-21T17:15:00Z","v":21638,"vw":13.597504},{"c":13.62,"h":13.65,"l":13.62,"n":122,"o":13.65,"t":"2026-10-21T17:20:00Z","v":5002,"vw":13.632758},{"c":13.62,"h":13.62,"l":13.6137,"n":28,"o":13.6137,"t":"2026-10-21T17:25:00Z","v":1312,"vw":13.61685},{"c":13.66,"h":13.66,"l":13.6145,"n":134,"o":13.62,"t":"2026-10-21T17:30:00Z","v":5843,"vw":13.629563},{"c":13.635,"h":13.685,"l":13.63,"n":193,"o":13.6528,"t":"2026-10-21T17:35:00Z","v":8862,"vw":13.6612},{"c":13.655,"h":13.655,"l":13.655,"n":20,"o":13.655,"t":"2026-10-21T17:40:00Z","v":990,"vw":13.655},{"c":13.63,"h":13.65,"l":13.63,"n":81,"o":13.65,"t":"2026-10-21T17:45:00Z","v":4636,"vw":13.637705},{"c":13.69,"h":13.69,"l":13.635,"n":128,"o":13.64,"t":"2026-10-21T17:50:00Z","v":5526,"vw":13.657847},{"c":13.68,"h":13.69,"l":13.68,"n":56,"o":13.69,"t":"2026-10-21T17:55:00Z","v":3265,"vw":13.684226},{"c":13.705,"h":13.71,"l":13.68,"n":130,"o":13.68,"t":"2026-10-21T18:00:00Z","v":7516,"vw":13.699663},{"c":13.72,"h":13.72,"l":13.72,"n":10,"o":13.72,"t":"2026-10-21T18:05:00Z","v":586,"vw":13.72},{"c":13.765,"h":13.765,"l":13.705,"n":143,"o":13.705,"t":"2026-10-21T18:10:00Z","v":8209,"vw":13.742724},{"c":13.75,"h":13.79,"l":13.74,"n":129,"o":13.765,"t":"2026-10-21T18:15:00Z","v":8895,"vw":13.76369},{"c":13.75,"h":13.75,"l":13.75,"n":21,"o":13.75,"t":"2026-10-21T18:20:00Z","v":537,"vw":13.75},{"c":13.62,"h":13.76,"l":13.62,"n":242,"o":13.76,"t":"2026-10-21T18:25:00Z","v":21032,"vw":13.673044},{"c":13.675,"h":13.675,"l":13.61,"n":127,"o":13.61,"t":"2026-10-21T18:30:00Z","v":9263,"vw":13.656822},{"c":13.69,"h":13.71,"l":13.69,"n":120,"o":13.69,"t":"2026-10-21T18:35:00Z","v":5642,"vw":13.695233},{"c":13.695,"h":13.7099,"l":13.685,"n":93,"o":13.685,"t":"2026-10-21T18:40:00Z","v":3536,"vw":13.693857},{"c":13.675,"h":13.7,"l":13.66,"n":189,"o":13.695,"t":"2026-10-21T18:45:00Z","v":9688,"vw":13.678116},{"c":13.66,"h":13.67,"l":13.64,"n":97,"o":13.67,"t":"2026-10-21T18:50:00Z","v":4859,"vw":13.657506},{"c":13.62,"h":13.68,"l":13.62,"n":174,"o":13.67,"t":"2026-10-21T18:55:00Z","v":8656,"vw":13.650079},{"c":13.59,"h":13.62,"l":13.565,"n":130,"o":13.61,"t":"2026-10-21T19:00:00Z","v":5386,"vw":13.593315},{"c":13.575,"h":13.59,"l":13.555,"n":130,"o":13.555,"t":"2026-10-21T19:05:00Z","v":6323,"vw":13.568832},{"c":13.555,"h":13.5662,"l":13.535,"n":77,"o":13.5662,"t":"2026-10-21T19:10:00Z","v":3890,"vw":13.55078},{"c":13.61,"h":13.61,"l":13.5512,"n":141,"o":13.5512,"t":"2026-10-21T19:15:00Z","v":5608,"vw":13.582772},{"c":13.595,"h":13.61,"l":13.58,"n":104,"o":13.61,"t":"2026-10-21T19:20:00Z","v":8341,"vw":13.602287},{"c":13.64,"h":13.64,"l":13.61,"n":184,"o":13.61,"t":"2026-10-21T19:25:00Z","v":7564,"vw":13.619902},{"c":13.6389,"h":13.64,"l":13.63,"n":83,"o":13.635,"t":"2026-10-21T19:30:00Z","v":2984,"vw":13.635321},{"c":13.7,"h":13.7,"l":13.635,"n":354,"o":13.635,"t":"2026-10-21T19:35:00Z","v":21800,"vw":13.673532},{"c":13.74,"h":13.74,"l":13.68,"n":459,"o":13.7,"t":"2026-10-21T19:40:00Z","v":46358,"vw":13.707566},{"c":13.81,"h":13.82,"l":13.74,"n":315,"o":13.75,"t":"2026-10-21T19:45:00Z","v":21996,"vw":13.782492},{"c":13.81,"h":13.84,"l":13.8,"n":708,"o":13.81,"t":"2026-10-21T19:50:00Z","v":53815,"vw":13.813412},{"c":13.81,"h":13.84,"l":13.77,"n":1408,"o":13.82,"t":"2026-10-21T19:55:00Z","v":101861,"vw":13.807352},{"c":13.81,"h":13.81,"l":13.77,"n":29,"o":13.81,"t":"2026-10-21T20:00:00Z","v":119272,"vw":13.809397},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-21T20:35:00Z","v":399,"vw":13.73},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-21T20:40:00Z","v":156,"vw":13.62},{"c":13.6,"h":13.62,"l":13.6,"n":5,"o":13.62,"t":"2026-10-21T23:30:00Z","v":830,"vw":13.602464},{"c":13.52,"h":13.53,"l":13.52,"n":4,"o":13.53,"t":"2026-10-22T08:00:00Z","v":367,"vw":13.522817}],"history":[{"c":6.53,"h":6.665,"l":6.41,"n":6305,"o":6.65,"t":"2024-10-21T04:00:00Z","v":363000,"vw":6.547098},{"c":6.555,"h":6.62,"l":6.43,"n":5169,"o":6.49,"t":"2024-10-22T04:00:00Z","v":271614,"vw":6.547443},{"c":6.3,"h":6.51,"l":6.21,"n":5842,"o":6.5,"t":"2024-10-23T04:00:00Z","v":346001,"vw":6.324479},{"c":6.32,"h":6.44,"l":6.27,"n":5467,"o":6.3,"t":"2024-10-24T04:00:00Z","v":348925,"vw":6.33384},{"c":6.3,"h":6.48,"l":6.28,"n":5790,"o":6.35,"t":"2024-10-25T04:00:00Z","v":293912,"vw":6.363801},{"c":6.63,"h":6.67,"l":6.35,"n":5424,"o":6.41,"t":"2024-10-28T04:00:00Z","v":347443,"vw":6.598638},{"c":6.74,"h":6.79,"l":6.45,"n":6442,"o":6.56,"t":"2024-10-29T04:00:00Z","v":345922,"vw":6.670089},{"c":6.6,"h":6.7998,"l":6.6,"n":4908,"o":6.64,"t":"2024-10-30T04:00:00Z","v":248741,"vw":6.652037},{"c":6.415,"h":6.58,"l":6.365,"n":5492,"o":6.58,"t":"2024-10-31T04:00:00Z","v":312964,"vw":6.429743},{"c":6.71,"h":6.77,"l":6.48,"n":6678,"o":6.52,"t":"2024-11-01T04:00:00Z","v":375814,"vw":6.675081},{"c":6.7,"h":6.945,"l":6.665,"n":7970,"o":6.7,"t":"2024-11-04T05:00:00Z","v":387698,"vw":6.762205},{"c":6.88,"h":6.905,"l":6.675,"n":7618,"o":6.68,"t":"2024-11-05T05:00:00Z","v":511366,"vw":6.842173},{"c":7.12,"h":7.28,"l":6.95,"n":10395,"o":7.05,"t":"2024-11-06T05:00:00Z","v":710548,"vw":7.11118},{"c":6.85,"h":7.175,"l":6,"n":15001,"o":6.18,"t":"2024-11-07T05:00:00Z","v":1260679,"vw":6.808163},{"c":6.54,"h":6.93,"l":6.28,"n":11203,"o":6.87,"t":"2024-11-08T05:00:00Z","v":874340,"vw":6.468059},{"c":7.05,"h":7.155,"l":6.3733,"n":15156,"o":6.55,"t":"2024-11-11T05:00:00Z","v":1077476,"vw":6.864506},{"c":7.09,"h":7.2,"l":6.8401,"n":12110,"o":6.97,"t":"2024-11-12T05:00:00Z","v":806309,"vw":7.023482},{"c":6.9,"h":7.11,"l":6.87,"n":8316,"o":7.08,"t":"2024-11-13T05:00:00Z","v":464213,"vw":6.942525},{"c":6.89,"h":6.935,"l":6.6614,"n":9145,"o":6.9,"t":"2024-11-14T05:00:00Z","v":707188,"vw":6.824534},{"c":6.7,"h":6.91,"l":6.63,"n":7228,"o":6.9,"t":"2024-11-15T05:00:00Z","v":457422,"vw":6.743762},{"c":6.59,"h":6.7916,"l":6.425,"n":7572,"o":6.74,"t":"2024-11-18T05:00:00Z","v":427269,"vw":6.580212},{"c":6.59,"h":6.645,"l":6.43,"n":5869,"o":6.47,"t":"2024-11-19T05:00:00Z","v":330965,"vw":6.57908},{"c":6.75,"h":6.77,"l":6.54,"n":5991,"o":6.56,"t":"2024-11-20T05:00:00Z","v":317164,"vw":6.7086},{"c":7.22,"h":7.2392,"l":6.7711,"n":7047,"o":6.82,"t":"2024-11-21T05:00:00Z","v":430313,"vw":7.095575},{"c":7.38,"h":7.583,"l":7.21,"n":8329,"o":7.25,"t":"2024-11-22T05:00:00Z","v":617665,"vw":7.416162},{"c":7.635,"h":7.84,"l":7.3815,"n":8270,"o":7.47,"t":"2024-11-25T05:00:00Z","v":599589,"vw":7.656992},{"c":7.31,"h":7.48,"l":7.24,"n":8325,"o":7.43,"t":"2024-11-26T05:00:00Z","v":472066,"vw":7.326539},{"c":7.31,"h":7.5359,"l":7.26,"n":6313,"o":7.33,"t":"2024-11-27T05:00:00Z","v":322132,"vw":7.349944},{"c":7.35,"h":7.4111,"l":7.29,"n":2827,"o":7.34,"t":"2024-11-29T05:00:00Z","v":232336,"vw":7.346948},{"c":7.99,"h":8.025,"l":7.38,"n":10895,"o":7.38,"t":"2024-12-02T05:00:00Z","v":651393,"vw":7.829677},{"c":7.84,"h":7.96,"l":7.65,"n":9575,"o":7.93,"t":"2024-12-03T05:00:00Z","v":667412,"vw":7.796406},{"c":7.75,"h":8.09,"l":7.75,"n":7521,"o":7.86,"t":"2024-12-04T05:00:00Z","v":435726,"vw":7.896423},{"c":7.59,"h":7.77,"l":7.475,"n":7747,"o":7.76,"t":"2024-12-05T05:00:00Z","v":494330,"vw":7.618937},{"c":7.48,"h":7.74,"l":7.44,"n":5702,"o":7.65,"t":"2024-12-06T05:00:00Z","v":328667,"vw":7.531984},{"c":8.05,"h":8.2111,"l":7.48,"n":10111,"o":7.51,"t":"2024-12-09T05:00:00Z","v":538722,"vw":8.005755},{"c":7.96,"h":8.06,"l":7.7319,"n":8010,"o":8.04,"t":"2024-12-10T05:00:00Z","v":427456,"vw":7.930294},{"c":7.65,"h":7.97,"l":7.55,"n":7509,"o":7.96,"t":"2024-12-11T05:00:00Z","v":537194,"vw":7.685814},{"c":7.675,"h":7.87,"l":7.58,"n":6152,"o":7.59,"t":"2024-12-12T05:00:00Z","v":368534,"vw":7.726285},{"c":7.26,"h":7.8187,"l":7.24,"n":6343,"o":7.68,"t":"2024-12-13T05:00:00Z","v":392653,"vw":7.337328},{"c":7.125,"h":7.215,"l":6.995,"n":8036,"o":7.2,"t":"2024-12-16T05:00:00Z","v":459215,"vw":7.131095},{"c":7.04,"h":7.16,"l":6.9,"n":6489,"o":7.05,"t":"2024-12-17T05:00:00Z","v":441908,"vw":7.029617},{"c":6.6,"h":7.21,"l":6.49,"n":10013,"o":7.09,"t":"2024-12-18T05:00:00Z","v":716691,"vw":6.829753},{"c":6.47,"h":6.7884,"l":6.375,"n":9662,"o":6.67,"t":"2024-12-19T05:00:00Z","v":788194,"vw":6.470428},{"c":6.27,"h":6.59,"l":6.26,"n":10031,"o":6.36,"t":"2024-12-20T05:00:00Z","v":1292861,"vw":6.331861},{"c":6.39,"h":6.4973,"l":6.25,"n":7669,"o":6.27,"t":"2024-12-23T05:00:00Z","v":460572,"vw":6.388528},{"c":6.41,"h":6.49,"l":6.3,"n":3514,"o":6.36,"t":"2024-12-24T05:00:00Z","v":175994,"vw":6.404875},{"c":6.71,"h":6.725,"l":6.3159,"n":8218,"o":6.38,"t":"2024-12-26T05:00:00Z","v":455436,"vw":6.604485},{"c":6.545,"h":6.67,"l":6.49,"n":6290,"o":6.65,"t":"2024-12-27T05:00:00Z","v":412566,"vw":6.548462},{"c":6.6,"h":6.67,"l":6.36,"n":7314,"o":6.44,"t":"2024-12-30T05:00:00Z","v":509700,"vw":6.570588},{"c":6.61,"h":6.7,"l":6.44,"n":8182,"o":6.63,"t":"2024-12-31T05:00:00Z","v":532239,"vw":6.559946},{"c":6.98,"h":7.05,"l":6.61,"n":8855,"o":6.62,"t":"2025-01-02T05:00:00Z","v":587491,"vw":6.898958},{"c":7.09,"h":7.13,"l":6.92,"n":8774,"o":7.02,"t":"2025-01-03T05:00:00Z","v":428413,"vw":7.059005},{"c":7.565,"h":7.58,"l":7.2005,"n":8664,"o":7.22,"t":"2025-01-06T05:00:00Z","v":549433,"vw":7.452299},{"c":7.68,"h":7.95,"l":7.5,"n":10673,"o":7.59,"t":"2025-01-07T05:00:00Z","v":676151,"vw":7.67555},{"c":7.54,"h":7.56,"l":7.15,"n":8283,"o":7.52,"t":"2025-01-08T05:00:00Z","v":467269,"vw":7.445488},{"c":7.58,"h":7.61,"l":7.24,"n":9837,"o":7.43,"t":"2025-01-10T05:00:00Z","v":600394,"vw":7.435711},{"c":7.46,"h":7.53,"l":7.185,"n":12001,"o":7.45,"t":"2025-01-13T05:00:00Z","v":673894,"vw":7.399453},{"c":7.64,"h":7.792,"l":7.52,"n":10229,"o":7.54,"t":"2025-01-14T05:00:00Z","v":529159,"vw":7.629542},{"c":8.23,"h":8.24,"l":7.8,"n":13116,"o":7.84,"t":"2025-01-15T05:00:00Z","v":1074852,"vw":8.11254},{"c":7.97,"h":8.34,"l":7.93,"n":11269,"o":8.25,"t":"2025-01-16T05:00:00Z","v":1372586,"vw":8.085436},{"c":8.325,"h":8.34,"l":7.9847,"n":11266,"o":8.09,"t":"2025-01-17T05:00:00Z","v":887365,"vw":8.247846},{"c":8.74,"h":8.84,"l":8.17,"n":13625,"o":8.35,"t":"2025-01-21T05:00:00Z","v":958673,"vw":8.596957},{"c":8.93,"h":9.31,"l":8.67,"n":13428,"o":8.77,"t":"2025-01-22T05:00:00Z","v":1174241,"vw":8.9282},{"c":9.35,"h":9.64,"l":8.66,"n":15690,"o":8.81,"t":"2025-01-23T05:00:00Z","v":1835169,"vw":9.243608},{"c":9.155,"h":9.63,"l":8.9,"n":15405,"o":9.47,"t":"2025-01-24T05:00:00Z","v":1362020,"vw":9.231352},{"c":8.77,"h":9.04,"l":8.62,"n":9957,"o":8.84,"t":"2025-01-27T05:00:00Z","v":663451,"vw":8.788406},{"c":8.88,"h":9.01,"l":8.44,"n":12774,"o":8.8,"t":"2025-01-28T05:00:00Z","v":1495253,"vw":8.671455},{"c":9.34,"h":9.47,"l":8.925,"n":13620,"o":8.99,"t":"2025-01-29T05:00:00Z","v":1225438,"vw":9.269899},{"c":9.29,"h":9.495,"l":9.1343,"n":9501,"o":9.42,"t":"2025-01-30T05:00:00Z","v":773385,"vw":9.297591},{"c":9.16,"h":9.68,"l":9.09,"n":10980,"o":9.22,"t":"2025-01-31T05:00:00Z","v":999472,"vw":9.28872},{"c":9.11,"h":9.18,"l":8.6837,"n":12992,"o":8.81,"t":"2025-02-03T05:00:00Z","v":1112053,"vw":8.966406},{"c":9.51,"h":9.535,"l":9.105,"n":11838,"o":9.15,"t":"2025-02-04T05:00:00Z","v":763468,"vw":9.405159},{"c":9.63,"h":9.92,"l":9.57,"n":12184,"o":9.58,"t":"2025-02-05T05:00:00Z","v":815096,"vw":9.736979},{"c":9.61,"h":9.89,"l":9.48,"n":15148,"o":9.63,"t":"2025-02-06T05:00:00Z","v":1315859,"vw":9.661188},{"c":9.25,"h":9.66,"l":8.945,"n":14601,"o":9.66,"t":"2025-02-07T05:00:00Z","v":1328202,"vw":9.190939},{"c":9.75,"h":9.75,"l":9.33,"n":16730,"o":9.47,"t":"2025-02-10T05:00:00Z","v":1554990,"vw":9.556488},{"c":9.95,"h":10.22,"l":9.72,"n":16854,"o":9.75,"t":"2025-02-11T05:00:00Z","v":1478038,"vw":9.996558},{"c":9.94,"h":10.22,"l":9.5402,"n":17024,"o":9.75,"t":"2025-02-12T05:00:00Z","v":1597054,"vw":9.829005},{"c":12.51,"h":12.6,"l":10.07,"n":46391,"o":10.07,"t":"2025-02-13T05:00:00Z","v":5445847,"vw":11.922424},{"c":12.42,"h":12.6,"l":12.08,"n":22661,"o":12.57,"t":"2025-02-14T05:00:00Z","v":1833476,"vw":12.357503},{"c":12.23,"h":12.8,"l":12.11,"n":17962,"o":12.57,"t":"2025-02-18T05:00:00Z","v":1724410,"vw":12.269505},{"c":12.51,"h":12.7,"l":11.94,"n":15725,"o":12.08,"t":"2025-02-19T05:00:00Z","v":1266076,"vw":12.45783},{"c":12.53,"h":12.56,"l":12.22,"n":13858,"o":12.26,"t":"2025-02-20T05:00:00Z","v":1117683,"vw":12.426589},{"c":11.82,"h":13.02,"l":11.66,"n":18669,"o":12.62,"t":"2025-02-21T05:00:00Z","v":1484225,"vw":12.234956},{"c":11.61,"h":11.92,"l":11.42,"n":15471,"o":11.82,"t":"2025-02-24T05:00:00Z","v":1187088,"vw":11.669375},{"c":11.39,"h":11.89,"l":11.27,"n":13705,"o":11.68,"t":"2025-02-25T05:00:00Z","v":828813,"vw":11.443328},{"c":12.03,"h":12.04,"l":11.43,"n":16008,"o":11.48,"t":"2025-02-26T05:00:00Z","v":1326470,"vw":11.933974},{"c":11.39,"h":12.35,"l":11.37,"n":19608,"o":12.2,"t":"2025-02-27T05:00:00Z","v":1348676,"vw":11.690686},{"c":11.74,"h":11.98,"l":11.11,"n":18396,"o":11.2,"t":"2025-02-28T05:00:00Z","v":1399129,"vw":11.669099},{"c":10.97,"h":12,"l":10.8405,"n":17411,"o":11.79,"t":"2025-03-03T05:00:00Z","v":1148887,"vw":11.261395},{"c":11.02,"h":11.375,"l":10.65,"n":17535,"o":10.75,"t":"2025-03-04T05:00:00Z","v":1210122,"vw":10.992965},{"c":11.46,"h":11.53,"l":10.99,"n":12695,"o":11.11,"t":"2025-03-05T05:00:00Z","v":744459,"vw":11.337009},{"c":11.07,"h":11.62,"l":11.02,"n":12801,"o":11.12,"t":"2025-03-06T05:00:00Z","v":862296,"vw":11.245411},{"c":11.22,"h":11.265,"l":10.63,"n":14476,"o":10.92,"t":"2025-03-07T05:00:00Z","v":922348,"vw":10.975817},{"c":10.83,"h":11.04,"l":10.5124,"n":16516,"o":10.84,"t":"2025-03-10T04:00:00Z","v":1080932,"vw":10.789666},{"c":10.9,"h":11.07,"l":10.585,"n":18094,"o":10.83,"t":"2025-03-11T04:00:00Z","v":1108792,"vw":10.874749},{"c":10.86,"h":11.42,"l":10.691,"n":17837,"o":11.14,"t":"2025-03-12T04:00:00Z","v":1172426,"vw":10.924717},{"c":9.97,"h":10.84,"l":9.9,"n":12415,"o":10.83,"t":"2025-03-13T04:00:00Z","v":840431,"vw":10.191087},{"c":10.52,"h":10.59,"l":10.04,"n":14103,"o":10.11,"t":"2025-03-14T04:00:00Z","v":891252,"vw":10.420962},{"c":10.3,"h":10.5999,"l":10.17,"n":13017,"o":10.52,"t":"2025-03-17T04:00:00Z","v":887037,"vw":10.315088},{"c":10.02,"h":10.255,"l":9.97,"n":10406,"o":10.2,"t":"2025-03-18T04:00:00Z","v":656425,"vw":10.100701},{"c":10.27,"h":10.482,"l":9.94,"n":13425,"o":10.08,"t":"2025-03-19T04:00:00Z","v":743719,"vw":10.24846},{"c":9.94,"h":10.325,"l":9.895,"n":10824,"o":10.1,"t":"2025-03-20T04:00:00Z","v":624002,"vw":10.020162},{"c":10.07,"h":10.09,"l":9.57,"n":11131,"o":9.767,"t":"2025-03-21T04:00:00Z","v":1460363,"vw":9.988683},{"c":10.08,"h":10.23,"l":9.925,"n":11985,"o":10.23,"t":"2025-03-24T04:00:00Z","v":884785,"vw":10.054068},{"c":10.04,"h":10.16,"l":9.86,"n":12310,"o":10.16,"t":"2025-03-25T04:00:00Z","v":831503,"vw":9.996295},{"c":9.96,"h":10.41,"l":9.85,"n":8788,"o":10.06,"t":"2025-03-26T04:00:00Z","v":511228,"vw":10.033542},{"c":9.67,"h":9.93,"l":9.635,"n":8558,"o":9.8,"t":"2025-03-27T04:00:00Z","v":616393,"vw":9.744627},{"c":9.11,"h":9.67,"l":9.1,"n":9075,"o":9.62,"t":"2025-03-28T04:00:00Z","v":595249,"vw":9.21885},{"c":8.86,"h":8.99,"l":8.602,"n":10045,"o":8.86,"t":"2025-03-31T04:00:00Z","v":774271,"vw":8.815284},{"c":8.85,"h":8.97,"l":8.53,"n":10220,"o":8.82,"t":"2025-04-01T04:00:00Z","v":680202,"vw":8.814378},{"c":8.95,"h":9.045,"l":8.55,"n":8898,"o":8.63,"t":"2025-04-02T04:00:00Z","v":470552,"vw":8.912887},{"c":7.37,"h":8.39,"l":7.35,"n":13965,"o":8.26,"t":"2025-04-03T04:00:00Z","v":956527,"vw":7.564939},{"c":6.765,"h":7.055,"l":6.15,"n":17366,"o":6.91,"t":"2025-04-04T04:00:00Z","v":1482153,"vw":6.641431},{"c":6.58,"h":7.15,"l":6.11,"n":20190,"o":6.36,"t":"2025-04-07T04:00:00Z","v":1649157,"vw":6.552662},{"c":6.08,"h":6.98,"l":5.89,"n":16612,"o":6.98,"t":"2025-04-08T04:00:00Z","v":1447012,"vw":6.375946},{"c":7.02,"h":7.095,"l":5.795,"n":20716,"o":6.01,"t":"2025-04-09T04:00:00Z","v":1823536,"vw":6.580727},{"c":6.16,"h":6.72,"l":6.06,"n":16016,"o":6.62,"t":"2025-04-10T04:00:00Z","v":1228974,"vw":6.25426},{"c":6.19,"h":6.25,"l":5.92,"n":12918,"o":6.12,"t":"2025-04-11T04:00:00Z","v":1153661,"vw":6.119391},{"c":6.33,"h":6.7,"l":6.255,"n":15549,"o":6.54,"t":"2025-04-14T04:00:00Z","v":1594626,"vw":6.465293},{"c":6.31,"h":6.5946,"l":6.25,"n":13053,"o":6.31,"t":"2025-04-15T04:00:00Z","v":1207669,"vw":6.353257},{"c":6.03,"h":6.27,"l":5.8801,"n":13158,"o":6.19,"t":"2025-04-16T04:00:00Z","v":1087331,"vw":6.044599},{"c":6.03,"h":6.13,"l":5.83,"n":11086,"o":6.04,"t":"2025-04-17T04:00:00Z","v":1056941,"vw":6.00729},{"c":5.79,"h":5.88,"l":5.64,"n":12536,"o":5.87,"t":"2025-04-21T04:00:00Z","v":1127987,"vw":5.750451},{"c":6.03,"h":6.12,"l":5.77,"n":11761,"o":5.9,"t":"2025-04-22T04:00:00Z","v":1110059,"vw":5.983238},{"c":6.6,"h":6.95,"l":6.3899,"n":16859,"o":6.41,"t":"2025-04-23T04:00:00Z","v":2475665,"vw":6.713368},{"c":7.1,"h":7.11,"l":6.49,"n":11370,"o":6.64,"t":"2025-04-24T04:00:00Z","v":930929,"vw":6.957516},{"c":7.44,"h":7.47,"l":6.8915,"n":9481,"o":7,"t":"2025-04-25T04:00:00Z","v":738356,"vw":7.34291},{"c":7.425,"h":7.68,"l":7.275,"n":12322,"o":7.44,"t":"2025-04-28T04:00:00Z","v":757305,"vw":7.422676},{"c":7.41,"h":7.5,"l":7.26,"n":10599,"o":7.4,"t":"2025-04-29T04:00:00Z","v":660525,"vw":7.43201},{"c":7.08,"h":7.17,"l":6.98,"n":11468,"o":7.12,"t":"2025-04-30T04:00:00Z","v":842886,"vw":7.082307},{"c":7.02,"h":7.3,"l":7.015,"n":10436,"o":7.19,"t":"2025-05-01T04:00:00Z","v":707472,"vw":7.131792},{"c":7.24,"h":7.36,"l":7.13,"n":9750,"o":7.18,"t":"2025-05-02T04:00:00Z","v":550093,"vw":7.254357},{"c":6.99,"h":7.3407,"l":6.975,"n":9500,"o":7.12,"t":"2025-05-05T04:00:00Z","v":805603,"vw":7.08889},{"c":6.88,"h":6.975,"l":6.7201,"n":13370,"o":6.81,"t":"2025-05-06T04:00:00Z","v":1239133,"vw":6.879924},{"c":6.86,"h":7.545,"l":6.1769,"n":23445,"o":7,"t":"2025-05-07T04:00:00Z","v":2727056,"vw":6.703469},{"c":7.46,"h":7.5,"l":6.88,"n":13337,"o":7.01,"t":"2025-05-08T04:00:00Z","v":1345154,"vw":7.328281},{"c":7.55,"h":7.81,"l":7.415,"n":11003,"o":7.52,"t":"2025-05-09T04:00:00Z","v":929404,"vw":7.541931},{"c":8.33,"h":8.525,"l":8.18,"n":14276,"o":8.25,"t":"2025-05-12T04:00:00Z","v":1094163,"vw":8.324576},{"c":8.81,"h":8.86,"l":8.315,"n":14462,"o":8.38,"t":"2025-05-13T04:00:00Z","v":1023716,"vw":8.710696},{"c":8.74,"h":8.96,"l":8.66,"n":11424,"o":8.81,"t":"2025-05-14T04:00:00Z","v":895545,"vw":8.756867},{"c":8.54,"h":8.72,"l":8.4002,"n":9219,"o":8.65,"t":"2025-05-15T04:00:00Z","v":550643,"vw":8.518795},{"c":8.46,"h":8.635,"l":8.33,"n":8135,"o":8.53,"t":"2025-05-16T04:00:00Z","v":637594,"vw":8.482313},{"c":8.69,"h":8.715,"l":8.05,"n":10228,"o":8.12,"t":"2025-05-19T04:00:00Z","v":802628,"vw":8.522764},{"c":8.61,"h":8.7,"l":8.544,"n":7246,"o":8.7,"t":"2025-05-20T04:00:00Z","v":510488,"vw":8.617055},{"c":8.3,"h":8.59,"l":8.26,"n":9440,"o":8.48,"t":"2025-05-21T04:00:00Z","v":676319,"vw":8.389833},{"c":8.32,"h":8.365,"l":8.13,"n":7773,"o":8.22,"t":"2025-05-22T04:00:00Z","v":540369,"vw":8.296144},{"c":8.235,"h":8.295,"l":7.911,"n":8399,"o":7.98,"t":"2025-05-23T04:00:00Z","v":641268,"vw":8.169806},{"c":9,"h":9.05,"l":8.32,"n":9976,"o":8.49,"t":"2025-05-27T04:00:00Z","v":758471,"vw":8.818104},{"c":8.97,"h":9.13,"l":8.81,"n":8859,"o":9.01,"t":"2025-05-28T04:00:00Z","v":600222,"vw":8.977956},{"c":9.01,"h":9.21,"l":8.845,"n":9466,"o":9.21,"t":"2025-05-29T04:00:00Z","v":674385,"vw":8.975566},{"c":8.79,"h":8.975,"l":8.69,"n":8363,"o":8.83,"t":"2025-05-30T04:00:00Z","v":665559,"vw":8.827108},{"c":8.99,"h":9,"l":8.53,"n":8757,"o":8.73,"t":"2025-06-02T04:00:00Z","v":722229,"vw":8.854771},{"c":9.11,"h":9.235,"l":8.89,"n":8670,"o":9.01,"t":"2025-06-03T04:00:00Z","v":566560,"vw":9.100651},{"c":9.11,"h":9.34,"l":9,"n":9040,"o":9.16,"t":"2025-06-04T04:00:00Z","v":646672,"vw":9.14552},{"c":9.05,"h":9.29,"l":8.93,"n":7945,"o":9.11,"t":"2025-06-05T04:00:00Z","v":502447,"vw":9.108466},{"c":9.18,"h":9.36,"l":9.115,"n":7135,"o":9.21,"t":"2025-06-06T04:00:00Z","v":438129,"vw":9.194444},{"c":9.51,"h":9.6,"l":9.23,"n":7850,"o":9.35,"t":"2025-06-09T04:00:00Z","v":439405,"vw":9.495376},{"c":9.7,"h":9.83,"l":9.54,"n":9823,"o":9.54,"t":"2025-06-10T04:00:00Z","v":743039,"vw":9.73653},{"c":9.61,"h":9.83,"l":9.525,"n":9729,"o":9.72,"t":"2025-06-11T04:00:00Z","v":674134,"vw":9.636774},{"c":9.44,"h":9.76,"l":9.405,"n":7874,"o":9.49,"t":"2025-06-12T04:00:00Z","v":604872,"vw":9.507163},{"c":9.05,"h":9.27,"l":9,"n":8475,"o":9.18,"t":"2025-06-13T04:00:00Z","v":567824,"vw":9.102932},{"c":9.37,"h":9.49,"l":9.11,"n":7353,"o":9.24,"t":"2025-06-16T04:00:00Z","v":533501,"vw":9.3621},{"c":9.1,"h":9.44,"l":9.075,"n":7511,"o":9.22,"t":"2025-06-17T04:00:00Z","v":433165,"vw":9.206916},{"c":9.21,"h":9.44,"l":9.05,"n":6560,"o":9.1,"t":"2025-06-18T04:00:00Z","v":414003,"vw":9.257215},{"c":9.03,"h":9.34,"l":9,"n":6738,"o":9.31,"t":"2025-06-20T04:00:00Z","v":724261,"vw":9.084051},{"c":9.06,"h":9.265,"l":8.795,"n":7039,"o":8.96,"t":"2025-06-23T04:00:00Z","v":496774,"vw":9.04318},{"c":9.39,"h":9.43,"l":9.13,"n":6269,"o":9.26,"t":"2025-06-24T04:00:00Z","v":385278,"vw":9.35034},{"c":9.33,"h":9.425,"l":9.235,"n":6063,"o":9.41,"t":"2025-06-25T04:00:00Z","v":417107,"vw":9.339863},{"c":9.47,"h":9.675,"l":9.245,"n":6599,"o":9.36,"t":"2025-06-26T04:00:00Z","v":451217,"vw":9.487622},{"c":9.53,"h":9.64,"l":9.41,"n":7735,"o":9.53,"t":"2025-06-27T04:00:00Z","v":949179,"vw":9.531529},{"c":9.43,"h":9.59,"l":9.4,"n":6925,"o":9.59,"t":"2025-06-30T04:00:00Z","v":504602,"vw":9.457581},{"c":9.44,"h":9.76,"l":9.28,"n":9046,"o":9.34,"t":"2025-07-01T04:00:00Z","v":591437,"vw":9.467209},{"c":9.72,"h":9.81,"l":9.36,"n":8699,"o":9.43,"t":"2025-07-02T04:00:00Z","v":498595,"vw":9.688976},{"c":9.6,"h":9.83,"l":9.57,"n":4568,"o":9.66,"t":"2025-07-03T04:00:00Z","v":288202,"vw":9.629265},{"c":9.32,"h":9.68,"l":9.29,"n":9779,"o":9.49,"t":"2025-07-07T04:00:00Z","v":578092,"vw":9.415185},{"c":9.58,"h":9.76,"l":9.37,"n":7380,"o":9.38,"t":"2025-07-08T04:00:00Z","v":518088,"vw":9.592244},{"c":9.76,"h":9.86,"l":9.51,"n":5796,"o":9.64,"t":"2025-07-09T04:00:00Z","v":377578,"vw":9.755815},{"c":9.72,"h":9.9,"l":9.6782,"n":5571,"o":9.79,"t":"2025-07-10T04:00:00Z","v":320391,"vw":9.767231},{"c":9.55,"h":9.67,"l":9.46,"n":5883,"o":9.59,"t":"2025-07-11T04:00:00Z","v":294465,"vw":9.573255},{"c":9.63,"h":9.73,"l":9.37,"n":6451,"o":9.43,"t":"2025-07-14T04:00:00Z","v":428881,"vw":9.622989},{"c":9.45,"h":9.858,"l":9.42,"n":7458,"o":9.858,"t":"2025-07-15T04:00:00Z","v":471790,"vw":9.540459},{"c":9.46,"h":9.58,"l":9.21,"n":7114,"o":9.58,"t":"2025-07-16T04:00:00Z","v":512368,"vw":9.422824},{"c":9.47,"h":9.615,"l":9.385,"n":6576,"o":9.44,"t":"2025-07-17T04:00:00Z","v":352016,"vw":9.50899},{"c":9.28,"h":9.64,"l":9.27,"n":6726,"o":9.61,"t":"2025-07-18T04:00:00Z","v":378665,"vw":9.353374},{"c":9.22,"h":9.37,"l":9.18,"n":7018,"o":9.3,"t":"2025-07-21T04:00:00Z","v":438430,"vw":9.246023},{"c":9.315,"h":9.54,"l":8.98,"n":11625,"o":9.21,"t":"2025-07-22T04:00:00Z","v":797006,"vw":9.343904},{"c":9.66,"h":9.76,"l":9.42,"n":10089,"o":9.44,"t":"2025-07-23T04:00:00Z","v":575102,"vw":9.649074},{"c":9.32,"h":9.59,"l":9.275,"n":6229,"o":9.59,"t":"2025-07-24T04:00:00Z","v":386183,"vw":9.380816},{"c":9.32,"h":9.37,"l":9.26,"n":6250,"o":9.34,"t":"2025-07-25T04:00:00Z","v":356162,"vw":9.324229},{"c":9.44,"h":9.6132,"l":9.34,"n":6312,"o":9.41,"t":"2025-07-28T04:00:00Z","v":412483,"vw":9.45456},{"c":9.28,"h":9.64,"l":9.265,"n":6719,"o":9.52,"t":"2025-07-29T04:00:00Z","v":333911,"vw":9.346224},{"c":9.06,"h":9.405,"l":8.98,"n":6595,"o":9.3,"t":"2025-07-30T04:00:00Z","v":342867,"vw":9.160716},{"c":9.06,"h":9.165,"l":8.985,"n":7137,"o":9.05,"t":"2025-07-31T04:00:00Z","v":466613,"vw":9.058016},{"c":8.57,"h":8.77,"l":8.41,"n":9634,"o":8.74,"t":"2025-08-01T04:00:00Z","v":544868,"vw":8.583499},{"c":9.06,"h":9.075,"l":8.69,"n":8269,"o":8.69,"t":"2025-08-04T04:00:00Z","v":409237,"vw":8.99789},{"c":8.96,"h":9.2,"l":8.84,"n":7403,"o":9.16,"t":"2025-08-05T04:00:00Z","v":385336,"vw":8.975066},{"c":8.91,"h":9.12,"l":8.85,"n":7731,"o":9,"t":"2025-08-06T04:00:00Z","v":552916,"vw":8.941298},{"c":8.86,"h":9.1,"l":8.655,"n":9385,"o":9.07,"t":"2025-08-07T04:00:00Z","v":747222,"vw":8.838688},{"c":9.03,"h":10.29,"l":8.69,"n":22392,"o":9.79,"t":"2025-08-08T04:00:00Z","v":1870403,"vw":9.192249},{"c":9.03,"h":9.355,"l":8.865,"n":13581,"o":8.95,"t":"2025-08-11T04:00:00Z","v":1080078,"vw":9.02996},{"c":9.3,"h":9.44,"l":9.075,"n":10663,"o":9.12,"t":"2025-08-12T04:00:00Z","v":681619,"vw":9.279321},{"c":9.35,"h":9.38,"l":9.18,"n":9422,"o":9.35,"t":"2025-08-13T04:00:00Z","v":547867,"vw":9.31038},{"c":8.88,"h":9.085,"l":8.795,"n":9895,"o":9.07,"t":"2025-08-14T04:00:00Z","v":738886,"vw":8.888965},{"c":8.74,"h":8.9676,"l":8.69,"n":10177,"o":8.9,"t":"2025-08-15T04:00:00Z","v":735890,"vw":8.761177},{"c":8.52,"h":8.79,"l":8.495,"n":9525,"o":8.74,"t":"2025-08-18T04:00:00Z","v":564279,"vw":8.59914},{"c":8.46,"h":8.72,"l":8.435,"n":9765,"o":8.59,"t":"2025-08-19T04:00:00Z","v":632479,"vw":8.517098},{"c":8.2,"h":8.45,"l":8.1,"n":9061,"o":8.41,"t":"2025-08-20T04:00:00Z","v":726495,"vw":8.207672},{"c":8.24,"h":8.275,"l":8.09,"n":7972,"o":8.2,"t":"2025-08-21T04:00:00Z","v":669569,"vw":8.212678},{"c":8.89,"h":8.91,"l":8.25,"n":15353,"o":8.27,"t":"2025-08-22T04:00:00Z","v":1086904,"vw":8.771661},{"c":8.9,"h":9.19,"l":8.7615,"n":11271,"o":8.84,"t":"2025-08-25T04:00:00Z","v":703082,"vw":8.940854},{"c":8.77,"h":9.08,"l":8.76,"n":11476,"o":8.94,"t":"2025-08-26T04:00:00Z","v":815499,"vw":8.864276},{"c":8.84,"h":8.865,"l":8.67,"n":8680,"o":8.75,"t":"2025-08-27T04:00:00Z","v":469962,"vw":8.799054},{"c":8.88,"h":9.16,"l":8.815,"n":9989,"o":8.875,"t":"2025-08-28T04:00:00Z","v":717020,"vw":8.928864},{"c":8.93,"h":9,"l":8.675,"n":9133,"o":8.88,"t":"2025-08-29T04:00:00Z","v":649549,"vw":8.885772},{"c":8.66,"h":8.71,"l":8.56,"n":10441,"o":8.61,"t":"2025-09-02T04:00:00Z","v":643825,"vw":8.649317},{"c":8.72,"h":8.7599,"l":8.595,"n":8055,"o":8.66,"t":"2025-09-03T04:00:00Z","v":484755,"vw":8.703025},{"c":8.96,"h":8.96,"l":8.64,"n":10189,"o":8.75,"t":"2025-09-04T04:00:00Z","v":593380,"vw":8.845523},{"c":8.84,"h":9.19,"l":8.81,"n":9248,"o":9.08,"t":"2025-09-05T04:00:00Z","v":593371,"vw":8.884718},{"c":8.9,"h":9,"l":8.78,"n":12800,"o":8.93,"t":"2025-09-08T04:00:00Z","v":709622,"vw":8.899283},{"c":8.77,"h":9.04,"l":8.62,"n":9971,"o":8.91,"t":"2025-09-09T04:00:00Z","v":593264,"vw":8.827859},{"c":8.76,"h":8.94,"l":8.73,"n":8975,"o":8.83,"t":"2025-09-10T04:00:00Z","v":487771,"vw":8.797626},{"c":9.1,"h":9.19,"l":8.79,"n":10210,"o":8.83,"t":"2025-09-11T04:00:00Z","v":686005,"vw":9.021038},{"c":8.94,"h":9.175,"l":8.855,"n":9589,"o":9.05,"t":"2025-09-12T04:00:00Z","v":648022,"vw":8.990402},{"c":8.94,"h":9.12,"l":8.89,"n":9993,"o":9,"t":"2025-09-15T04:00:00Z","v":688514,"vw":8.992787},{"c":8.47,"h":9.03,"l":8.455,"n":10349,"o":8.94,"t":"2025-09-16T04:00:00Z","v":646038,"vw":8.568859},{"c":8.51,"h":8.755,"l":8.295,"n":11336,"o":8.47,"t":"2025-09-17T04:00:00Z","v":845559,"vw":8.527},{"c":8.69,"h":8.7297,"l":8.55,"n":8792,"o":8.68,"t":"2025-09-18T04:00:00Z","v":579001,"vw":8.645015},{"c":8.57,"h":8.73,"l":8.46,"n":8285,"o":8.73,"t":"2025-09-19T04:00:00Z","v":1470257,"vw":8.573488},{"c":8.69,"h":8.9601,"l":8.54,"n":9150,"o":8.54,"t":"2025-09-22T04:00:00Z","v":674743,"vw":8.731946},{"c":8.86,"h":8.935,"l":8.58,"n":10793,"o":8.74,"t":"2025-09-23T04:00:00Z","v":760033,"vw":8.82046},{"c":8.65,"h":8.87,"l":8.625,"n":8167,"o":8.85,"t":"2025-09-24T04:00:00Z","v":466440,"vw":8.697983},{"c":8.39,"h":8.603,"l":8.33,"n":8792,"o":8.48,"t":"2025-09-25T04:00:00Z","v":646365,"vw":8.444072},{"c":8.47,"h":8.495,"l":8.36,"n":7414,"o":8.38,"t":"2025-09-26T04:00:00Z","v":435928,"vw":8.453321},{"c":8.6,"h":8.66,"l":8.42,"n":7802,"o":8.54,"t":"2025-09-29T04:00:00Z","v":439836,"vw":8.569687},{"c":8.92,"h":8.93,"l":8.55,"n":10259,"o":8.6,"t":"2025-09-30T04:00:00Z","v":734778,"vw":8.771412},{"c":8.65,"h":8.88,"l":8.625,"n":12489,"o":8.86,"t":"2025-10-01T04:00:00Z","v":761196,"vw":8.717014},{"c":7.97,"h":8.7,"l":7.82,"n":19682,"o":8.67,"t":"2025-10-02T04:00:00Z","v":1618784,"vw":8.04649},{"c":8.03,"h":8.34,"l":7.985,"n":15295,"o":8.025,"t":"2025-10-03T04:00:00Z","v":1395592,"vw":8.11385},{"c":7.97,"h":8.1799,"l":7.96,"n":12350,"o":8.14,"t":"2025-10-06T04:00:00Z","v":920574,"vw":8.03986},{"c":7.41,"h":8.08,"l":7.3497,"n":12178,"o":7.97,"t":"2025-10-07T04:00:00Z","v":1000728,"vw":7.52873},{"c":8.06,"h":8.09,"l":7.43,"n":16212,"o":7.61,"t":"2025-10-08T04:00:00Z","v":1232922,"vw":7.935116},{"c":7.94,"h":8,"l":7.71,"n":8096,"o":7.96,"t":"2025-10-09T04:00:00Z","v":720902,"vw":7.862139},{"c":7.49,"h":8.11,"l":7.47,"n":11764,"o":7.94,"t":"2025-10-10T04:00:00Z","v":926236,"vw":7.678994},{"c":7.91,"h":7.97,"l":7.68,"n":10811,"o":7.78,"t":"2025-10-13T04:00:00Z","v":600432,"vw":7.894805},{"c":8,"h":8.13,"l":7.68,"n":9193,"o":7.68,"t":"2025-10-14T04:00:00Z","v":632625,"vw":8.010387},{"c":8.18,"h":8.305,"l":8.06,"n":6729,"o":8.19,"t":"2025-10-15T04:00:00Z","v":415316,"vw":8.173797},{"c":7.97,"h":8.195,"l":7.88,"n":6745,"o":8.18,"t":"2025-10-16T04:00:00Z","v":378508,"vw":7.99157},{"c":7.85,"h":7.985,"l":7.8,"n":6762,"o":7.87,"t":"2025-10-17T04:00:00Z","v":349683,"vw":7.869877},{"c":8.18,"h":8.215,"l":7.9203,"n":7811,"o":7.97,"t":"2025-10-20T04:00:00Z","v":448836,"vw":8.160648},{"c":8.24,"h":8.27,"l":8.1115,"n":7147,"o":8.17,"t":"2025-10-21T04:00:00Z","v":392036,"vw":8.208099},{"c":8.04,"h":8.29,"l":7.92,"n":7780,"o":8.2,"t":"2025-10-22T04:00:00Z","v":404996,"vw":8.073128},{"c":8.4,"h":8.6532,"l":7.97,"n":12515,"o":8.06,"t":"2025-10-23T04:00:00Z","v":760242,"vw":8.453379},{"c":8.6,"h":8.65,"l":8.5135,"n":9259,"o":8.55,"t":"2025-10-24T04:00:00Z","v":420561,"vw":8.590632},{"c":8.44,"h":8.75,"l":8.355,"n":10450,"o":8.72,"t":"2025-10-27T04:00:00Z","v":497940,"vw":8.472302},{"c":8.34,"h":8.51,"l":8.34,"n":9262,"o":8.44,"t":"2025-10-28T04:00:00Z","v":448455,"vw":8.391135},{"c":8.3,"h":8.56,"l":8.16,"n":12602,"o":8.35,"t":"2025-10-29T04:00:00Z","v":780728,"vw":8.350872},{"c":7.99,"h":8.38,"l":7.98,"n":11648,"o":8.15,"t":"2025-10-30T04:00:00Z","v":791034,"vw":8.084895},{"c":8.15,"h":8.27,"l":8,"n":10386,"o":8.03,"t":"2025-10-31T04:00:00Z","v":689207,"vw":8.142022},{"c":8.11,"h":8.45,"l":7.94,"n":13922,"o":8.17,"t":"2025-11-03T05:00:00Z","v":959413,"vw":8.118699},{"c":7.52,"h":7.94,"l":7.32,"n":15931,"o":7.8,"t":"2025-11-04T05:00:00Z","v":1396027,"vw":7.66656},{"c":6.53,"h":6.7,"l":6.09,"n":24005,"o":6.52,"t":"2025-11-05T05:00:00Z","v":2150804,"vw":6.400566},{"c":6.28,"h":6.6008,"l":6.21,"n":19472,"o":6.52,"t":"2025-11-06T05:00:00Z","v":1605924,"vw":6.37081},{"c":6.55,"h":6.65,"l":6.1,"n":20304,"o":6.14,"t":"2025-11-07T05:00:00Z","v":1527213,"vw":6.464969},{"c":6.5,"h":6.649,"l":6.42,"n":11691,"o":6.62,"t":"2025-11-10T05:00:00Z","v":909361,"vw":6.504951},{"c":6.52,"h":6.81,"l":6.51,"n":11744,"o":6.72,"t":"2025-11-11T05:00:00Z","v":910343,"vw":6.614349},{"c":6.55,"h":6.72,"l":6.505,"n":14027,"o":6.52,"t":"2025-11-12T05:00:00Z","v":1075908,"vw":6.575629},{"c":6.22,"h":6.51,"l":6.14,"n":12660,"o":6.46,"t":"2025-11-13T05:00:00Z","v":836375,"vw":6.237087},{"c":6.07,"h":6.17,"l":6.02,"n":11324,"o":6.08,"t":"2025-11-14T05:00:00Z","v":802863,"vw":6.080143},{"c":5.77,"h":6.05,"l":5.68,"n":13172,"o":6.02,"t":"2025-11-17T05:00:00Z","v":1247074,"vw":5.821106},{"c":5.74,"h":5.82,"l":5.6138,"n":12441,"o":5.7,"t":"2025-11-18T05:00:00Z","v":932335,"vw":5.738509},{"c":5.5,"h":5.81,"l":5.43,"n":14113,"o":5.8,"t":"2025-11-19T05:00:00Z","v":1422207,"vw":5.557445},{"c":5.39,"h":5.79,"l":5.37,"n":15387,"o":5.71,"t":"2025-11-20T05:00:00Z","v":1103337,"vw":5.49969},{"c":5.54,"h":5.6006,"l":5.35,"n":12678,"o":5.4,"t":"2025-11-21T05:00:00Z","v":1076143,"vw":5.506469},{"c":6.08,"h":6.105,"l":5.55,"n":19929,"o":5.55,"t":"2025-11-24T05:00:00Z","v":1716435,"vw":5.972474},{"c":6.15,"h":6.165,"l":5.922,"n":13836,"o":6.09,"t":"2025-11-25T05:00:00Z","v":1191626,"vw":6.100136},{"c":6.14,"h":6.26,"l":6.1,"n":12322,"o":6.13,"t":"2025-11-26T05:00:00Z","v":1066172,"vw":6.160073},{"c":6.52,"h":6.84,"l":6.39,"n":10902,"o":6.58,"t":"2025-11-28T05:00:00Z","v":1287816,"vw":6.570157},{"c":6.28,"h":6.4298,"l":6.2103,"n":12101,"o":6.4,"t":"2025-12-01T05:00:00Z","v":956432,"vw":6.296086},{"c":6.46,"h":6.52,"l":6.315,"n":10394,"o":6.37,"t":"2025-12-02T05:00:00Z","v":818834,"vw":6.441305},{"c":6.71,"h":6.84,"l":6.4,"n":12122,"o":6.45,"t":"2025-12-03T05:00:00Z","v":1115977,"vw":6.680485},{"c":6.7,"h":6.775,"l":6.52,"n":13057,"o":6.7,"t":"2025-12-04T05:00:00Z","v":1069597,"vw":6.706939},{"c":6.53,"h":6.7,"l":6.47,"n":11625,"o":6.66,"t":"2025-12-05T05:00:00Z","v":1264686,"vw":6.561082},{"c":6.77,"h":6.92,"l":6.58,"n":15621,"o":6.61,"t":"2025-12-08T05:00:00Z","v":1167278,"vw":6.77758},{"c":6.83,"h":6.94,"l":6.6603,"n":9975,"o":6.73,"t":"2025-12-09T05:00:00Z","v":669987,"vw":6.809008},{"c":6.81,"h":6.92,"l":6.665,"n":10876,"o":6.77,"t":"2025-12-10T05:00:00Z","v":894562,"vw":6.804911},{"c":6.51,"h":6.78,"l":6.4403,"n":11513,"o":6.78,"t":"2025-12-11T05:00:00Z","v":989516,"vw":6.520163},{"c":6.2,"h":6.5315,"l":6.2,"n":11299,"o":6.52,"t":"2025-12-12T05:00:00Z","v":834174,"vw":6.285418},{"c":6.22,"h":6.36,"l":6.1715,"n":13090,"o":6.32,"t":"2025-12-15T05:00:00Z","v":1201210,"vw":6.2493},{"c":6.18,"h":6.29,"l":6.155,"n":10370,"o":6.18,"t":"2025-12-16T05:00:00Z","v":998002,"vw":6.195899},{"c":6.13,"h":6.315,"l":6.1,"n":13303,"o":6.23,"t":"2025-12-17T05:00:00Z","v":1066328,"vw":6.171609},{"c":6.265,"h":6.39,"l":6.215,"n":10823,"o":6.28,"t":"2025-12-18T05:00:00Z","v":991373,"vw":6.281221},{"c":6.14,"h":6.285,"l":6.045,"n":12579,"o":6.21,"t":"2025-12-19T05:00:00Z","v":3205738,"vw":6.139561},{"c":6.17,"h":6.33,"l":6.1,"n":10670,"o":6.14,"t":"2025-12-22T05:00:00Z","v":989346,"vw":6.235453},{"c":6.15,"h":6.215,"l":6.08,"n":7989,"o":6.1,"t":"2025-12-23T05:00:00Z","v":718898,"vw":6.145658},{"c":6.18,"h":6.215,"l":6.12,"n":4188,"o":6.13,"t":"2025-12-24T05:00:00Z","v":346922,"vw":6.175683},{"c":6.1,"h":6.18,"l":6.09,"n":7727,"o":6.17,"t":"2025-12-26T05:00:00Z","v":724413,"vw":6.12495},{"c":5.95,"h":6.14,"l":5.94,"n":9169,"o":6.05,"t":"2025-12-29T05:00:00Z","v":748673,"vw":6.005683},{"c":5.97,"h":6.04,"l":5.9266,"n":7927,"o":5.94,"t":"2025-12-30T05:00:00Z","v":667632,"vw":5.983486},{"c":5.94,"h":6,"l":5.888,"n":8519,"o":5.98,"t":"2025-12-31T05:00:00Z","v":726592,"vw":5.931231},{"c":6.02,"h":6.11,"l":5.925,"n":8759,"o":6,"t":"2026-01-02T05:00:00Z","v":881329,"vw":6.012302},{"c":6,"h":6.115,"l":5.955,"n":10524,"o":6.09,"t":"2026-01-05T05:00:00Z","v":1024790,"vw":6.031218},{"c":5.83,"h":6.035,"l":5.8,"n":15267,"o":6.01,"t":"2026-01-06T05:00:00Z","v":1562879,"vw":5.854781},{"c":5.65,"h":5.9,"l":5.57,"n":14968,"o":5.865,"t":"2026-01-07T05:00:00Z","v":1647499,"vw":5.664523},{"c":5.73,"h":5.81,"l":5.52,"n":13599,"o":5.61,"t":"2026-01-08T05:00:00Z","v":1424798,"vw":5.717762},{"c":5.77,"h":5.88,"l":5.53,"n":11872,"o":5.74,"t":"2026-01-09T05:00:00Z","v":1271555,"vw":5.77397},{"c":5.9,"h":6,"l":5.75,"n":9921,"o":5.81,"t":"2026-01-12T05:00:00Z","v":1049368,"vw":5.886029},{"c":5.69,"h":5.96,"l":5.675,"n":10335,"o":5.96,"t":"2026-01-13T05:00:00Z","v":899945,"vw":5.74673},{"c":5.74,"h":5.83,"l":5.65,"n":11632,"o":5.69,"t":"2026-01-14T05:00:00Z","v":1139363,"vw":5.721845},{"c":5.89,"h":6.08,"l":5.67,"n":14620,"o":5.79,"t":"2026-01-15T05:00:00Z","v":1173765,"vw":5.922632},{"c":5.7,"h":5.89,"l":5.67,"n":9753,"o":5.87,"t":"2026-01-16T05:00:00Z","v":1166962,"vw":5.739419},{"c":5.43,"h":5.605,"l":5.41,"n":14276,"o":5.51,"t":"2026-01-20T05:00:00Z","v":1323972,"vw":5.495561},{"c":5.48,"h":5.54,"l":5.335,"n":17043,"o":5.42,"t":"2026-01-21T05:00:00Z","v":1635777,"vw":5.437286},{"c":5.54,"h":5.67,"l":5.48,"n":9752,"o":5.57,"t":"2026-01-22T05:00:00Z","v":905710,"vw":5.575979},{"c":5.3,"h":5.51,"l":5.29,"n":10060,"o":5.51,"t":"2026-01-23T05:00:00Z","v":912199,"vw":5.337091},{"c":5.29,"h":5.37,"l":5.28,"n":8670,"o":5.31,"t":"2026-01-26T05:00:00Z","v":712134,"vw":5.309098},{"c":5.28,"h":5.35,"l":5.175,"n":8765,"o":5.32,"t":"2026-01-27T05:00:00Z","v":760766,"vw":5.276069},{"c":5.15,"h":5.34,"l":5.13,"n":9480,"o":5.3,"t":"2026-01-28T05:00:00Z","v":843514,"vw":5.213031},{"c":5.15,"h":5.2,"l":5.01,"n":10134,"o":5.16,"t":"2026-01-29T05:00:00Z","v":895704,"vw":5.110413},{"c":5.1,"h":5.2,"l":5.06,"n":10373,"o":5.1,"t":"2026-01-30T05:00:00Z","v":860840,"vw":5.108045},{"c":5.14,"h":5.29,"l":5.05,"n":10398,"o":5.055,"t":"2026-02-02T05:00:00Z","v":842015,"vw":5.177414},{"c":4.91,"h":5.19,"l":4.805,"n":12506,"o":5.16,"t":"2026-02-03T05:00:00Z","v":1263035,"vw":4.92376},{"c":4.91,"h":5.165,"l":4.85,"n":14431,"o":5.04,"t":"2026-02-04T05:00:00Z","v":1243449,"vw":4.964185},{"c":4.74,"h":4.87,"l":4.585,"n":15498,"o":4.85,"t":"2026-02-05T05:00:00Z","v":1419653,"vw":4.718453},{"c":5.17,"h":5.255,"l":4.7613,"n":12789,"o":4.815,"t":"2026-02-06T05:00:00Z","v":1293440,"vw":5.131734},{"c":5.16,"h":5.215,"l":5.01,"n":10087,"o":5.13,"t":"2026-02-09T05:00:00Z","v":920531,"vw":5.164096},{"c":5.17,"h":5.38,"l":5.14,"n":10568,"o":5.19,"t":"2026-02-10T05:00:00Z","v":946170,"vw":5.244814},{"c":4.96,"h":5.35,"l":4.925,"n":10379,"o":5.2,"t":"2026-02-11T05:00:00Z","v":890082,"vw":4.996735},{"c":4.58,"h":5.0673,"l":4.48,"n":62271,"o":5,"t":"2026-02-12T05:00:00Z","v":7978722,"vw":4.63657},{"c":6.79,"h":7.68,"l":6.43,"n":286488,"o":6.48,"t":"2026-02-13T05:00:00Z","v":46841748,"vw":7.185438},{"c":5.555,"h":6.74,"l":5.535,"n":55800,"o":6.73,"t":"2026-02-17T05:00:00Z","v":7209757,"vw":5.896588},{"c":5.575,"h":5.99,"l":5.42,"n":25539,"o":5.63,"t":"2026-02-18T05:00:00Z","v":2781965,"vw":5.702214},{"c":5.58,"h":5.61,"l":5.21,"n":25570,"o":5.52,"t":"2026-02-19T05:00:00Z","v":3035754,"vw":5.396225},{"c":5.62,"h":5.71,"l":5.41,"n":18314,"o":5.49,"t":"2026-02-20T05:00:00Z","v":1873675,"vw":5.594391},{"c":5.4,"h":5.68,"l":5.35,"n":16708,"o":5.52,"t":"2026-02-23T05:00:00Z","v":1533227,"vw":5.468028},{"c":5.45,"h":5.58,"l":5.375,"n":13797,"o":5.41,"t":"2026-02-24T05:00:00Z","v":1081377,"vw":5.470476},{"c":5.69,"h":5.765,"l":5.46,"n":15666,"o":5.5,"t":"2026-02-25T05:00:00Z","v":1640814,"vw":5.669721},{"c":5.77,"h":5.89,"l":5.58,"n":15304,"o":5.71,"t":"2026-02-26T05:00:00Z","v":1246317,"vw":5.738508},{"c":5.49,"h":5.68,"l":5.41,"n":13861,"o":5.63,"t":"2026-02-27T05:00:00Z","v":1479884,"vw":5.495429},{"c":5.78,"h":5.79,"l":5.3,"n":17059,"o":5.37,"t":"2026-03-02T05:00:00Z","v":1796670,"vw":5.618341},{"c":5.77,"h":5.79,"l":5.305,"n":17376,"o":5.56,"t":"2026-03-03T05:00:00Z","v":1647618,"vw":5.636289},{"c":6.1,"h":6.11,"l":5.67,"n":19277,"o":5.8,"t":"2026-03-04T05:00:00Z","v":2700758,"vw":5.950289},{"c":6.24,"h":6.29,"l":5.93,"n":32053,"o":6,"t":"2026-03-05T05:00:00Z","v":3278245,"vw":6.161722},{"c":5.95,"h":6.14,"l":5.855,"n":16343,"o":6.08,"t":"2026-03-06T05:00:00Z","v":1378210,"vw":5.970771},{"c":5.67,"h":5.77,"l":5.51,"n":18420,"o":5.76,"t":"2026-03-09T04:00:00Z","v":1684379,"vw":5.645711},{"c":5.66,"h":5.7755,"l":5.535,"n":17535,"o":5.705,"t":"2026-03-10T04:00:00Z","v":1454842,"vw":5.661455},{"c":5.7,"h":5.83,"l":5.605,"n":15861,"o":5.74,"t":"2026-03-11T04:00:00Z","v":1394694,"vw":5.696067},{"c":5.32,"h":5.855,"l":5.315,"n":14470,"o":5.67,"t":"2026-03-12T04:00:00Z","v":1477599,"vw":5.460959},{"c":5.32,"h":5.4,"l":5.19,"n":14995,"o":5.3,"t":"2026-03-13T04:00:00Z","v":1360777,"vw":5.301336},{"c":5.28,"h":5.395,"l":5.235,"n":12240,"o":5.37,"t":"2026-03-16T04:00:00Z","v":1071256,"vw":5.292087},{"c":5.39,"h":5.525,"l":5.31,"n":12536,"o":5.31,"t":"2026-03-17T04:00:00Z","v":1184177,"vw":5.406119},{"c":5.35,"h":5.475,"l":5.27,"n":11535,"o":5.32,"t":"2026-03-18T04:00:00Z","v":1246194,"vw":5.359449},{"c":5.41,"h":5.445,"l":5.2316,"n":12548,"o":5.26,"t":"2026-03-19T04:00:00Z","v":1089758,"vw":5.371562},{"c":5.2,"h":5.36,"l":5.165,"n":11227,"o":5.36,"t":"2026-03-20T04:00:00Z","v":2071063,"vw":5.232186},{"c":5.53,"h":5.5651,"l":5.27,"n":13967,"o":5.36,"t":"2026-03-23T04:00:00Z","v":1298888,"vw":5.506328},{"c":5.7,"h":5.73,"l":5.45,"n":18025,"o":5.46,"t":"2026-03-24T04:00:00Z","v":2380297,"vw":5.634929},{"c":5.75,"h":5.825,"l":5.57,"n":12317,"o":5.75,"t":"2026-03-25T04:00:00Z","v":968456,"vw":5.719249},{"c":5.53,"h":5.805,"l":5.47,"n":13238,"o":5.59,"t":"2026-03-26T04:00:00Z","v":1073700,"vw":5.56517},{"c":5.32,"h":5.45,"l":5.235,"n":9586,"o":5.42,"t":"2026-03-27T04:00:00Z","v":781266,"vw":5.328482},{"c":5.34,"h":5.41,"l":5.17,"n":15029,"o":5.39,"t":"2026-03-30T04:00:00Z","v":1405501,"vw":5.274556},{"c":5.55,"h":5.58,"l":5.36,"n":13374,"o":5.41,"t":"2026-03-31T04:00:00Z","v":1036454,"vw":5.48623},{"c":5.55,"h":5.68,"l":5.5,"n":13945,"o":5.59,"t":"2026-04-01T04:00:00Z","v":999766,"vw":5.583325},{"c":5.63,"h":5.6799,"l":5.31,"n":8924,"o":5.37,"t":"2026-04-02T04:00:00Z","v":763899,"vw":5.59205},{"c":5.65,"h":5.69,"l":5.5,"n":8628,"o":5.63,"t":"2026-04-06T04:00:00Z","v":691313,"vw":5.608348},{"c":5.61,"h":5.655,"l":5.53,"n":11328,"o":5.57,"t":"2026-04-07T04:00:00Z","v":723475,"vw":5.599988},{"c":5.7,"h":5.96,"l":5.655,"n":12878,"o":5.89,"t":"2026-04-08T04:00:00Z","v":1151475,"vw":5.742724},{"c":5.59,"h":5.68,"l":5.54,"n":11108,"o":5.64,"t":"2026-04-09T04:00:00Z","v":920768,"vw":5.588079},{"c":5.69,"h":5.765,"l":5.63,"n":8220,"o":5.67,"t":"2026-04-10T04:00:00Z","v":694812,"vw":5.689454},{"c":6.02,"h":6.04,"l":5.66,"n":11205,"o":5.67,"t":"2026-04-13T04:00:00Z","v":982644,"vw":5.913625},{"c":6.13,"h":6.14,"l":5.97,"n":9456,"o":6.08,"t":"2026-04-14T04:00:00Z","v":833520,"vw":6.079731},{"c":6.16,"h":6.28,"l":6.12,"n":9560,"o":6.14,"t":"2026-04-15T04:00:00Z","v":861254,"vw":6.195025},{"c":6.39,"h":6.435,"l":6.13,"n":13303,"o":6.22,"t":"2026-04-16T04:00:00Z","v":1126633,"vw":6.336925},{"c":6.48,"h":6.555,"l":6.4273,"n":11351,"o":6.53,"t":"2026-04-17T04:00:00Z","v":970590,"vw":6.498241},{"c":6.51,"h":6.57,"l":6.4,"n":15118,"o":6.45,"t":"2026-04-20T04:00:00Z","v":619369,"vw":6.497617},{"c":6.52,"h":6.67,"l":6.47,"n":10346,"o":6.52,"t":"2026-04-21T04:00:00Z","v":692705,"vw":6.539265},{"c":6.47,"h":6.64,"l":6.3,"n":9569,"o":6.59,"t":"2026-04-22T04:00:00Z","v":775175,"vw":6.425375},{"c":6.39,"h":6.5,"l":6.24,"n":9871,"o":6.41,"t":"2026-04-23T04:00:00Z","v":740847,"vw":6.374436},{"c":6.58,"h":6.62,"l":6.37,"n":9788,"o":6.47,"t":"2026-04-24T04:00:00Z","v":805760,"vw":6.540155},{"c":6.73,"h":6.835,"l":6.5,"n":10830,"o":6.58,"t":"2026-04-27T04:00:00Z","v":794652,"vw":6.728333},{"c":6.69,"h":6.73,"l":6.57,"n":9075,"o":6.65,"t":"2026-04-28T04:00:00Z","v":552805,"vw":6.662694},{"c":6.82,"h":6.86,"l":6.58,"n":11037,"o":6.7,"t":"2026-04-29T04:00:00Z","v":838263,"vw":6.773602},{"c":6.79,"h":6.86,"l":6.65,"n":11267,"o":6.85,"t":"2026-04-30T04:00:00Z","v":842786,"vw":6.767944},{"c":6.96,"h":7,"l":6.77,"n":9958,"o":6.85,"t":"2026-05-01T04:00:00Z","v":810900,"vw":6.939537},{"c":6.89,"h":7.095,"l":6.8,"n":11988,"o":6.96,"t":"2026-05-04T04:00:00Z","v":854135,"vw":6.933328},{"c":7.12,"h":7.175,"l":6.6809,"n":11482,"o":6.89,"t":"2026-05-05T04:00:00Z","v":1029965,"vw":7.017595},{"c":7.26,"h":7.305,"l":7,"n":15479,"o":7.25,"t":"2026-05-06T04:00:00Z","v":1253835,"vw":7.19493},{"c":7.09,"h":7.44,"l":7.02,"n":22547,"o":7.28,"t":"2026-05-07T04:00:00Z","v":2073128,"vw":7.239783},{"c":7.88,"h":8.25,"l":6.98,"n":40435,"o":7.41,"t":"2026-05-08T04:00:00Z","v":3994298,"vw":7.642098},{"c":7.91,"h":8.27,"l":7.77,"n":27464,"o":7.86,"t":"2026-05-11T04:00:00Z","v":2616524,"vw":8.039834},{"c":7.5,"h":7.88,"l":7.375,"n":15379,"o":7.86,"t":"2026-05-12T04:00:00Z","v":1309228,"vw":7.502358},{"c":7.42,"h":7.59,"l":7.23,"n":21985,"o":7.51,"t":"2026-05-13T04:00:00Z","v":1854725,"vw":7.347745},{"c":7.36,"h":7.505,"l":7.355,"n":12710,"o":7.48,"t":"2026-05-14T04:00:00Z","v":1107990,"vw":7.405588},{"c":6.72,"h":7.16,"l":6.695,"n":17469,"o":7.14,"t":"2026-05-15T04:00:00Z","v":1629598,"vw":6.817093},{"c":6.88,"h":6.91,"l":6.68,"n":12352,"o":6.75,"t":"2026-05-18T04:00:00Z","v":1008172,"vw":6.822056},{"c":6.71,"h":6.81,"l":6.665,"n":12746,"o":6.81,"t":"2026-05-19T04:00:00Z","v":894282,"vw":6.724879},{"c":6.88,"h":6.9,"l":6.66,"n":13219,"o":6.75,"t":"2026-05-20T04:00:00Z","v":943071,"vw":6.840271},{"c":6.93,"h":7.005,"l":6.684,"n":11803,"o":6.83,"t":"2026-05-21T04:00:00Z","v":919843,"vw":6.879349},{"c":7.7,"h":7.775,"l":7,"n":28523,"o":7.075,"t":"2026-05-22T04:00:00Z","v":2163474,"vw":7.588068},{"c":8.09,"h":8.295,"l":7.55,"n":26540,"o":7.79,"t":"2026-05-26T04:00:00Z","v":3475297,"vw":7.966567},{"c":9.82,"h":9.9,"l":8.4,"n":79028,"o":8.77,"t":"2026-05-27T04:00:00Z","v":10637028,"vw":9.31295},{"c":11.95,"h":13.1,"l":10.58,"n":184540,"o":11.09,"t":"2026-05-28T04:00:00Z","v":26166586,"vw":12.017877},{"c":12.14,"h":12.785,"l":11.2401,"n":73270,"o":11.92,"t":"2026-05-29T04:00:00Z","v":10547934,"vw":12.072249},{"c":11.48,"h":11.53,"l":10,"n":55528,"o":10.325,"t":"2026-06-01T04:00:00Z","v":7597532,"vw":10.856561},{"c":11.53,"h":11.765,"l":10.81,"n":31825,"o":11.12,"t":"2026-06-02T04:00:00Z","v":3242620,"vw":11.352908},{"c":10.475,"h":11.29,"l":10.345,"n":39122,"o":11.132,"t":"2026-06-03T04:00:00Z","v":3083869,"vw":10.674731},{"c":9.92,"h":10.28,"l":9.71,"n":30510,"o":10.16,"t":"2026-06-04T04:00:00Z","v":3333830,"vw":9.956152},{"c":9.01,"h":9.69,"l":9,"n":37104,"o":9.66,"t":"2026-06-05T04:00:00Z","v":3388981,"vw":9.220964},{"c":8.69,"h":9.21,"l":8.645,"n":29076,"o":9.165,"t":"2026-06-08T04:00:00Z","v":2372089,"vw":8.855143},{"c":8.41,"h":8.89,"l":8.05,"n":26392,"o":8.68,"t":"2026-06-09T04:00:00Z","v":2270732,"vw":8.420321},{"c":8.63,"h":8.73,"l":8.26,"n":23774,"o":8.26,"t":"2026-06-10T04:00:00Z","v":2209558,"vw":8.538997},{"c":8.95,"h":9.06,"l":8.535,"n":27290,"o":8.69,"t":"2026-06-11T04:00:00Z","v":2280865,"vw":8.84157},{"c":8.43,"h":8.95,"l":8.325,"n":20229,"o":8.875,"t":"2026-06-12T04:00:00Z","v":1758981,"vw":8.551659},{"c":8.52,"h":8.75,"l":8.43,"n":23207,"o":8.62,"t":"2026-06-15T04:00:00Z","v":2551295,"vw":8.599542},{"c":8.39,"h":8.645,"l":8.172,"n":22114,"o":8.51,"t":"2026-06-16T04:00:00Z","v":2095985,"vw":8.455255},{"c":8.48,"h":8.87,"l":8.33,"n":24820,"o":8.44,"t":"2026-06-17T04:00:00Z","v":2464289,"vw":8.620961},{"c":8.95,"h":9.1,"l":8.56,"n":23743,"o":8.74,"t":"2026-06-18T04:00:00Z","v":3588480,"vw":8.896082},{"c":9.24,"h":9.4299,"l":8.93,"n":17617,"o":8.96,"t":"2026-06-22T04:00:00Z","v":2023560,"vw":9.194719},{"c":8.7,"h":9.08,"l":8.61,"n":21147,"o":8.8,"t":"2026-06-23T04:00:00Z","v":2104051,"vw":8.832378},{"c":8.66,"h":8.845,"l":8.42,"n":21401,"o":8.71,"t":"2026-06-24T04:00:00Z","v":2009134,"vw":8.646287},{"c":8.8,"h":9.1984,"l":8.55,"n":20905,"o":8.99,"t":"2026-06-25T04:00:00Z","v":1773222,"vw":8.809502},{"c":8.61,"h":8.65,"l":8.195,"n":23321,"o":8.58,"t":"2026-06-26T04:00:00Z","v":3460210,"vw":8.514205},{"c":9.25,"h":9.275,"l":8.52,"n":22748,"o":8.74,"t":"2026-06-29T04:00:00Z","v":1913126,"vw":9.01753},{"c":9.67,"h":9.69,"l":9.0802,"n":18300,"o":9.25,"t":"2026-06-30T04:00:00Z","v":2058250,"vw":9.51899},{"c":9.46,"h":9.96,"l":9.42,"n":22144,"o":9.43,"t":"2026-07-01T04:00:00Z","v":1498737,"vw":9.616097},{"c":8.9,"h":9.57,"l":8.735,"n":16894,"o":9.46,"t":"2026-07-02T04:00:00Z","v":1224774,"vw":8.990033},{"c":9.07,"h":9.47,"l":8.915,"n":20086,"o":8.99,"t":"2026-07-06T04:00:00Z","v":1538761,"vw":9.162682},{"c":8.89,"h":9.07,"l":8.3,"n":22965,"o":8.96,"t":"2026-07-07T04:00:00Z","v":1731515,"vw":8.744067},{"c":8.86,"h":9.16,"l":8.67,"n":18605,"o":8.711,"t":"2026-07-08T04:00:00Z","v":1439768,"vw":8.874192},{"c":9.55,"h":9.64,"l":8.99,"n":17741,"o":9.06,"t":"2026-07-09T04:00:00Z","v":1282380,"vw":9.483671},{"c":9.66,"h":9.7744,"l":9.43,"n":17762,"o":9.5,"t":"2026-07-10T04:00:00Z","v":1121049,"vw":9.625888},{"c":9.47,"h":9.57,"l":9.25,"n":14664,"o":9.5,"t":"2026-07-13T04:00:00Z","v":1018293,"vw":9.421612},{"c":9.65,"h":9.81,"l":9.51,"n":14147,"o":9.55,"t":"2026-07-14T04:00:00Z","v":1071361,"vw":9.669075},{"c":9.48,"h":9.83,"l":9.1,"n":17140,"o":9.72,"t":"2026-07-15T04:00:00Z","v":1428580,"vw":9.49512},{"c":9.36,"h":9.58,"l":9.1,"n":16339,"o":9.3,"t":"2026-07-16T04:00:00Z","v":1207871,"vw":9.341477},{"c":9.75,"h":9.925,"l":9.02,"n":21742,"o":9.09,"t":"2026-07-17T04:00:00Z","v":1562247,"vw":9.626475},{"c":9.45,"h":9.93,"l":9.235,"n":15282,"o":9.93,"t":"2026-07-20T04:00:00Z","v":1230875,"vw":9.485739},{"c":9.88,"h":9.99,"l":9.62,"n":17683,"o":9.62,"t":"2026-07-21T04:00:00Z","v":1267045,"vw":9.842856},{"c":10.6,"h":10.97,"l":10.3,"n":24888,"o":10.34,"t":"2026-07-22T04:00:00Z","v":2361897,"vw":10.689659},{"c":10.08,"h":10.74,"l":10,"n":17870,"o":10.7,"t":"2026-07-23T04:00:00Z","v":1557167,"vw":10.23252},{"c":9.85,"h":10.09,"l":9.72,"n":13345,"o":10,"t":"2026-07-24T04:00:00Z","v":991678,"vw":9.887068},{"c":10.53,"h":10.58,"l":9.91,"n":20208,"o":10.16,"t":"2026-07-27T04:00:00Z","v":1813042,"vw":10.296762},{"c":10.74,"h":10.9,"l":9.92,"n":22114,"o":10.27,"t":"2026-07-28T04:00:00Z","v":1885378,"vw":10.551302},{"c":10.275,"h":10.71,"l":10.06,"n":19182,"o":10.58,"t":"2026-07-29T04:00:00Z","v":1526235,"vw":10.356719},{"c":10.63,"h":10.73,"l":10.195,"n":16745,"o":10.445,"t":"2026-07-30T04:00:00Z","v":1181140,"vw":10.572947},{"c":10.61,"h":10.94,"l":10.225,"n":18083,"o":10.86,"t":"2026-07-31T04:00:00Z","v":1216028,"vw":10.530411},{"c":10.8,"h":11.17,"l":10.6289,"n":25046,"o":10.78,"t":"2026-08-03T04:00:00Z","v":1975214,"vw":10.871438},{"c":11.37,"h":11.415,"l":10.975,"n":20468,"o":11.19,"t":"2026-08-04T04:00:00Z","v":1761289,"vw":11.291855},{"c":11.2,"h":11.44,"l":10.84,"n":28650,"o":11.295,"t":"2026-08-05T04:00:00Z","v":2366791,"vw":11.159253},{"c":10.61,"h":11.1717,"l":10.45,"n":32596,"o":11.08,"t":"2026-08-06T04:00:00Z","v":2527385,"vw":10.655773},{"c":14.35,"h":14.58,"l":11.78,"n":94788,"o":12.682,"t":"2026-08-07T04:00:00Z","v":9506159,"vw":14.024559},{"c":13.71,"h":14.978,"l":13.6,"n":37066,"o":14.86,"t":"2026-08-10T04:00:00Z","v":2938503,"vw":13.960842},{"c":12.83,"h":13.71,"l":12.57,"n":44000,"o":13.71,"t":"2026-08-11T04:00:00Z","v":3411214,"vw":12.904589},{"c":12.92,"h":13.1299,"l":12.58,"n":23293,"o":13.04,"t":"2026-08-12T04:00:00Z","v":1776468,"vw":12.901817},{"c":13.45,"h":13.95,"l":12.8,"n":25928,"o":12.88,"t":"2026-08-13T04:00:00Z","v":2192297,"vw":13.554537},{"c":12.99,"h":13.43,"l":12.9,"n":20487,"o":13.43,"t":"2026-08-14T04:00:00Z","v":1543797,"vw":13.09685},{"c":12.24,"h":12.795,"l":11.82,"n":27136,"o":12.74,"t":"2026-08-17T04:00:00Z","v":2116600,"vw":12.195332},{"c":11.93,"h":12.25,"l":11.87,"n":17825,"o":11.97,"t":"2026-08-18T04:00:00Z","v":1608426,"vw":12.032996},{"c":11.35,"h":11.43,"l":10.9518,"n":23742,"o":11.34,"t":"2026-08-19T04:00:00Z","v":1754797,"vw":11.301065},{"c":10.9,"h":11.42,"l":10.81,"n":20641,"o":11.24,"t":"2026-08-20T04:00:00Z","v":1612390,"vw":11.052077},{"c":10.93,"h":11.1,"l":10.77,"n":15957,"o":11.07,"t":"2026-08-21T04:00:00Z","v":1192391,"vw":10.950811},{"c":10.91,"h":10.99,"l":10.7258,"n":21333,"o":10.75,"t":"2026-08-24T04:00:00Z","v":1815557,"vw":10.886399},{"c":11.84,"h":11.86,"l":11.02,"n":15025,"o":11.1,"t":"2026-08-25T04:00:00Z","v":1665333,"vw":11.602595},{"c":11.84,"h":11.91,"l":11.52,"n":15508,"o":11.52,"t":"2026-08-26T04:00:00Z","v":1207124,"vw":11.792247},{"c":11.98,"h":12.18,"l":11.68,"n":15170,"o":12.07,"t":"2026-08-27T04:00:00Z","v":1141813,"vw":11.968964},{"c":12,"h":12.24,"l":11.73,"n":14013,"o":12,"t":"2026-08-28T04:00:00Z","v":1190562,"vw":11.967508},{"c":12.15,"h":12.29,"l":11.8659,"n":14195,"o":12.005,"t":"2026-08-31T04:00:00Z","v":1266427,"vw":12.122016},{"c":11.62,"h":11.98,"l":11.55,"n":14974,"o":11.85,"t":"2026-09-01T04:00:00Z","v":1044292,"vw":11.716021},{"c":12.1,"h":12.14,"l":11.7399,"n":13288,"o":11.78,"t":"2026-09-02T04:00:00Z","v":1070040,"vw":12.039503},{"c":12.77,"h":12.79,"l":12.1,"n":13678,"o":12.2,"t":"2026-09-03T04:00:00Z","v":1143851,"vw":12.580323},{"c":12.72,"h":12.95,"l":12.5596,"n":14550,"o":12.78,"t":"2026-09-04T04:00:00Z","v":954998,"vw":12.741091},{"c":12.26,"h":12.79,"l":12.22,"n":16417,"o":12.72,"t":"2026-09-08T04:00:00Z","v":1158582,"vw":12.334364},{"c":12.33,"h":12.59,"l":12.2048,"n":14829,"o":12.39,"t":"2026-09-09T04:00:00Z","v":857180,"vw":12.375116},{"c":12.57,"h":12.6,"l":12.05,"n":13770,"o":12.16,"t":"2026-09-10T04:00:00Z","v":1026044,"vw":12.429184},{"c":13.54,"h":13.63,"l":12.675,"n":16575,"o":12.675,"t":"2026-09-11T04:00:00Z","v":1229027,"vw":13.41437},{"c":13.03,"h":13.19,"l":12.67,"n":17565,"o":12.97,"t":"2026-09-14T04:00:00Z","v":1346711,"vw":12.959842},{"c":13.36,"h":13.78,"l":13.2202,"n":16440,"o":13.34,"t":"2026-09-15T04:00:00Z","v":1141656,"vw":13.449873},{"c":13.16,"h":13.61,"l":12.8324,"n":12178,"o":13.36,"t":"2026-09-16T04:00:00Z","v":875575,"vw":13.224756},{"c":13.51,"h":13.72,"l":13.36,"n":13536,"o":13.53,"t":"2026-09-17T04:00:00Z","v":792561,"vw":13.57745},{"c":13.38,"h":13.6724,"l":13.1,"n":14017,"o":13.62,"t":"2026-09-18T04:00:00Z","v":1491699,"vw":13.365455},{"c":13.52,"h":13.84,"l":13.28,"n":13611,"o":13.69,"t":"2026-09-21T04:00:00Z","v":1055055,"vw":13.526505},{"c":13.58,"h":13.6499,"l":13.17,"n":14400,"o":13.52,"t":"2026-09-22T04:00:00Z","v":925427,"vw":13.510411},{"c":13.52,"h":13.83,"l":13.4,"n":15392,"o":13.57,"t":"2026-09-23T04:00:00Z","v":1321246,"vw":13.565041},{"c":13.55,"h":13.5999,"l":13.06,"n":17376,"o":13.27,"t":"2026-09-24T04:00:00Z","v":1076636,"vw":13.413013},{"c":13.66,"h":13.96,"l":13.56,"n":15017,"o":13.68,"t":"2026-09-25T04:00:00Z","v":967282,"vw":13.742976},{"c":13.5,"h":13.81,"l":13.215,"n":13359,"o":13.5,"t":"2026-09-28T04:00:00Z","v":735483,"vw":13.478244},{"c":13.46,"h":13.69,"l":13.295,"n":14352,"o":13.69,"t":"2026-09-29T04:00:00Z","v":740857,"vw":13.467601},{"c":13.5,"h":13.72,"l":13.38,"n":12072,"o":13.58,"t":"2026-09-30T04:00:00Z","v":1027303,"vw":13.525207},{"c":13.85,"h":14.24,"l":13.385,"n":16564,"o":13.7,"t":"2026-10-01T04:00:00Z","v":1396151,"vw":13.818076},{"c":13.79,"h":14.42,"l":13.77,"n":15882,"o":14.06,"t":"2026-10-02T04:00:00Z","v":1289199,"vw":14.075185},{"c":13.53,"h":14.1,"l":13.43,"n":16342,"o":13.965,"t":"2026-10-05T04:00:00Z","v":1081218,"vw":13.619768},{"c":13.64,"h":13.87,"l":13.4807,"n":11963,"o":13.63,"t":"2026-10-06T04:00:00Z","v":806349,"vw":13.696473},{"c":13.59,"h":13.685,"l":13.17,"n":10689,"o":13.32,"t":"2026-10-07T04:00:00Z","v":890025,"vw":13.560325},{"c":13.09,"h":13.56,"l":12.91,"n":11549,"o":13.35,"t":"2026-10-08T04:00:00Z","v":1161592,"vw":13.130465},{"c":13.63,"h":13.68,"l":13.06,"n":11780,"o":13.21,"t":"2026-10-09T04:00:00Z","v":881143,"vw":13.479781},{"c":13.55,"h":13.7297,"l":13.33,"n":11311,"o":13.67,"t":"2026-10-12T04:00:00Z","v":842999,"vw":13.511989},{"c":14.32,"h":14.45,"l":13.21,"n":13859,"o":13.36,"t":"2026-10-13T04:00:00Z","v":1116317,"vw":14.194718},{"c":13.18,"h":13.86,"l":12.9653,"n":18893,"o":13.8,"t":"2026-10-14T04:00:00Z","v":1505499,"vw":13.325279},{"c":13.24,"h":13.295,"l":12.424,"n":20414,"o":12.72,"t":"2026-10-15T04:00:00Z","v":1653577,"vw":13.003592},{"c":12.79,"h":13.45,"l":12.6336,"n":13821,"o":13.14,"t":"2026-10-16T04:00:00Z","v":1001661,"vw":12.936308},{"c":13.08,"h":13.15,"l":12.81,"n":16432,"o":13.05,"t":"2026-10-19T04:00:00Z","v":1769474,"vw":13.031795},{"c":13.18,"h":13.27,"l":12.73,"n":14794,"o":12.87,"t":"2026-10-20T04:00:00Z","v":1113808,"vw":13.117417},{"c":13.81,"h":13.84,"l":13.26,"n":13349,"o":13.5,"t":"2026-10-21T04:00:00Z","v":1004823,"vw":13.610091}],"volatilityBars":[{"c":13.39,"h":13.45,"l":13.39,"n":8,"o":13.45,"t":"2026-09-21T11:15:00Z","v":1206,"vw":13.404091},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-09-21T13:15:00Z","v":1200,"vw":13.68},{"c":13.39,"h":13.84,"l":13.38,"n":559,"o":13.69,"t":"2026-09-21T13:30:00Z","v":79750,"vw":13.646233},{"c":13.281,"h":13.42,"l":13.28,"n":175,"o":13.4,"t":"2026-09-21T13:45:00Z","v":21783,"vw":13.334559},{"c":13.45,"h":13.45,"l":13.2801,"n":231,"o":13.32,"t":"2026-09-21T14:00:00Z","v":17108,"vw":13.368921},{"c":13.47,"h":13.5,"l":13.38,"n":214,"o":13.45,"t":"2026-09-21T14:15:00Z","v":14732,"vw":13.435843},{"c":13.475,"h":13.56,"l":13.46,"n":323,"o":13.475,"t":"2026-09-21T14:30:00Z","v":17891,"vw":13.507449},{"c":13.5,"h":13.56,"l":13.48,"n":328,"o":13.49,"t":"2026-09-21T14:45:00Z","v":13403,"vw":13.498613},{"c":13.58,"h":13.58,"l":13.505,"n":390,"o":13.52,"t":"2026-09-21T15:00:00Z","v":18749,"vw":13.539885},{"c":13.44,"h":13.595,"l":13.395,"n":486,"o":13.57,"t":"2026-09-21T15:15:00Z","v":25721,"vw":13.476043},{"c":13.48,"h":13.49,"l":13.4438,"n":269,"o":13.45,"t":"2026-09-21T15:30:00Z","v":9560,"vw":13.470159},{"c":13.6041,"h":13.6041,"l":13.49,"n":406,"o":13.49,"t":"2026-09-21T15:45:00Z","v":21459,"vw":13.564878},{"c":13.57,"h":13.625,"l":13.57,"n":523,"o":13.59,"t":"2026-09-21T16:00:00Z","v":31320,"vw":13.595453},{"c":13.535,"h":13.58,"l":13.525,"n":489,"o":13.57,"t":"2026-09-21T16:15:00Z","v":19781,"vw":13.552322},{"c":13.48,"h":13.541,"l":13.48,"n":339,"o":13.54,"t":"2026-09-21T16:30:00Z","v":11837,"vw":13.519393},{"c":13.49,"h":13.52,"l":13.48,"n":368,"o":13.485,"t":"2026-09-21T16:45:00Z","v":19051,"vw":13.501334},{"c":13.5,"h":13.515,"l":13.49,"n":248,"o":13.49,"t":"2026-09-21T17:00:00Z","v":9303,"vw":13.500621},{"c":13.46,"h":13.52,"l":13.455,"n":419,"o":13.51,"t":"2026-09-21T17:15:00Z","v":23047,"vw":13.488706},{"c":13.48,"h":13.485,"l":13.455,"n":262,"o":13.46,"t":"2026-09-21T17:30:00Z","v":14685,"vw":13.463041},{"c":13.4486,"h":13.485,"l":13.4407,"n":400,"o":13.485,"t":"2026-09-21T17:45:00Z","v":17913,"vw":13.464003},{"c":13.475,"h":13.48,"l":13.415,"n":441,"o":13.45,"t":"2026-09-21T18:00:00Z","v":29213,"vw":13.451343},{"c":13.51,"h":13.525,"l":13.48,"n":405,"o":13.48,"t":"2026-09-21T18:15:00Z","v":22924,"vw":13.512719},{"c":13.505,"h":13.515,"l":13.495,"n":389,"o":13.51,"t":"2026-09-21T18:30:00Z","v":22206,"vw":13.505116},{"c":13.51,"h":13.52,"l":13.5,"n":487,"o":13.51,"t":"2026-09-21T18:45:00Z","v":39188,"vw":13.508779},{"c":13.515,"h":13.53,"l":13.51,"n":506,"o":13.515,"t":"2026-09-21T19:00:00Z","v":34940,"vw":13.520321},{"c":13.545,"h":13.55,"l":13.515,"n":659,"o":13.52,"t":"2026-09-21T19:15:00Z","v":37577,"vw":13.537504},{"c":13.58,"h":13.6,"l":13.535,"n":970,"o":13.54,"t":"2026-09-21T19:30:00Z","v":62151,"vw":13.569063},{"c":13.51,"h":13.6,"l":13.5,"n":2625,"o":13.6,"t":"2026-09-21T19:45:00Z","v":216472,"vw":13.537951},{"c":13.699,"h":13.699,"l":13.52,"n":26,"o":13.52,"t":"2026-09-21T20:00:00Z","v":189431,"vw":13.520097},{"c":13.3442,"h":13.3442,"l":13.3442,"n":1,"o":13.3442,"t":"2026-09-21T20:15:00Z","v":500,"vw":13.3442},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-21T20:30:00Z","v":2132,"vw":13.28},{"c":13.3373,"h":13.3373,"l":13.3373,"n":1,"o":13.3373,"t":"2026-09-21T21:00:00Z","v":100,"vw":13.3373},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-21T21:45:00Z","v":100,"vw":13.28},{"c":13.6485,"h":13.6485,"l":13.6485,"n":1,"o":13.6485,"t":"2026-09-21T22:00:00Z","v":100,"vw":13.6485},{"c":13.4849,"h":13.4849,"l":13.4849,"n":1,"o":13.4849,"t":"2026-09-22T11:45:00Z","v":342,"vw":13.4849},{"c":13.69,"h":13.69,"l":13.67,"n":6,"o":13.67,"t":"2026-09-22T12:15:00Z","v":500,"vw":13.675507},{"c":13.46,"h":13.51,"l":13.46,"n":9,"o":13.5,"t":"2026-09-22T13:15:00Z","v":1007,"vw":13.496667},{"c":13.52,"h":13.6,"l":13.25,"n":240,"o":13.52,"t":"2026-09-22T13:30:00Z","v":49597,"vw":13.491096},{"c":13.5299,"h":13.58,"l":13.4609,"n":292,"o":13.52,"t":"2026-09-22T13:45:00Z","v":22139,"vw":13.512287},{"c":13.6,"h":13.6,"l":13.49,"n":250,"o":13.53,"t":"2026-09-22T14:00:00Z","v":11635,"vw":13.522282},{"c":13.355,"h":13.6499,"l":13.34,"n":456,"o":13.6499,"t":"2026-09-22T14:15:00Z","v":24993,"vw":13.487272},{"c":13.255,"h":13.3487,"l":13.245,"n":462,"o":13.3301,"t":"2026-09-22T14:30:00Z","v":19457,"vw":13.291517},{"c":13.275,"h":13.3,"l":13.1872,"n":292,"o":13.255,"t":"2026-09-22T14:45:00Z","v":13147,"vw":13.255082},{"c":13.3,"h":13.32,"l":13.28,"n":374,"o":13.29,"t":"2026-09-22T15:00:00Z","v":16927,"vw":13.303659},{"c":13.28,"h":13.32,"l":13.26,"n":472,"o":13.305,"t":"2026-09-22T15:15:00Z","v":13804,"vw":13.290828},{"c":13.195,"h":13.27,"l":13.17,"n":406,"o":13.27,"t":"2026-09-22T15:30:00Z","v":16204,"vw":13.210488},{"c":13.36,"h":13.36,"l":13.17,"n":818,"o":13.195,"t":"2026-09-22T15:45:00Z","v":53498,"vw":13.242945},{"c":13.375,"h":13.3799,"l":13.35,"n":400,"o":13.35,"t":"2026-09-22T16:00:00Z","v":13984,"vw":13.363905},{"c":13.4,"h":13.4,"l":13.345,"n":262,"o":13.375,"t":"2026-09-22T16:15:00Z","v":14984,"vw":13.360984},{"c":13.48,"h":13.48,"l":13.4,"n":150,"o":13.4,"t":"2026-09-22T16:30:00Z","v":4806,"vw":13.444745},{"c":13.45,"h":13.5,"l":13.4428,"n":390,"o":13.4668,"t":"2026-09-22T16:45:00Z","v":15640,"vw":13.467937},{"c":13.49,"h":13.5,"l":13.43,"n":314,"o":13.45,"t":"2026-09-22T17:00:00Z","v":12021,"vw":13.460566},{"c":13.59,"h":13.59,"l":13.49,"n":310,"o":13.49,"t":"2026-09-22T17:15:00Z","v":12631,"vw":13.530588},{"c":13.6,"h":13.6028,"l":13.55,"n":364,"o":13.59,"t":"2026-09-22T17:30:00Z","v":14283,"vw":13.581535},{"c":13.6,"h":13.64,"l":13.595,"n":440,"o":13.61,"t":"2026-09-22T17:45:00Z","v":22014,"vw":13.621422},{"c":13.605,"h":13.64,"l":13.59,"n":419,"o":13.62,"t":"2026-09-22T18:00:00Z","v":24041,"vw":13.618484},{"c":13.59,"h":13.61,"l":13.59,"n":483,"o":13.605,"t":"2026-09-22T18:15:00Z","v":26940,"vw":13.600674},{"c":13.555,"h":13.61,"l":13.555,"n":571,"o":13.59,"t":"2026-09-22T18:30:00Z","v":28456,"vw":13.583395},{"c":13.55,"h":13.56,"l":13.545,"n":369,"o":13.555,"t":"2026-09-22T18:45:00Z","v":17347,"vw":13.552356},{"c":13.545,"h":13.56,"l":13.495,"n":962,"o":13.54,"t":"2026-09-22T19:00:00Z","v":56809,"vw":13.531227},{"c":13.515,"h":13.55,"l":13.51,"n":525,"o":13.545,"t":"2026-09-22T19:15:00Z","v":34479,"vw":13.53931},{"c":13.565,"h":13.58,"l":13.515,"n":974,"o":13.515,"t":"2026-09-22T19:30:00Z","v":70261,"vw":13.551822},{"c":13.575,"h":13.6,"l":13.53,"n":2398,"o":13.565,"t":"2026-09-22T19:45:00Z","v":164953,"vw":13.573928},{"c":13.58,"h":13.58,"l":13.56,"n":27,"o":13.58,"t":"2026-09-22T20:00:00Z","v":130581,"vw":13.579953},{"c":13.6417,"h":13.6417,"l":13.6417,"n":2,"o":13.6417,"t":"2026-09-22T20:15:00Z","v":2812,"vw":13.6417},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-22T20:30:00Z","v":482,"vw":13.4},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-09-22T21:00:00Z","v":200,"vw":13.58},{"c":13.62,"h":13.62,"l":13.62,"n":3,"o":13.62,"t":"2026-09-23T11:00:00Z","v":2800,"vw":13.62},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-09-23T11:30:00Z","v":368,"vw":13.59},{"c":13.62,"h":13.62,"l":13.62,"n":4,"o":13.62,"t":"2026-09-23T12:30:00Z","v":1501,"vw":13.62},{"c":13.69,"h":13.69,"l":13.69,"n":3,"o":13.69,"t":"2026-09-23T13:15:00Z","v":148,"vw":13.69},{"c":13.465,"h":13.69,"l":13.4001,"n":184,"o":13.57,"t":"2026-09-23T13:30:00Z","v":17858,"vw":13.524675},{"c":13.631,"h":13.631,"l":13.47,"n":129,"o":13.47,"t":"2026-09-23T13:45:00Z","v":9463,"vw":13.555957},{"c":13.52,"h":13.6564,"l":13.48,"n":303,"o":13.63,"t":"2026-09-23T14:00:00Z","v":13872,"vw":13.559365},{"c":13.49,"h":13.564,"l":13.4,"n":601,"o":13.555,"t":"2026-09-23T14:15:00Z","v":49299,"vw":13.451091},{"c":13.54,"h":13.58,"l":13.49,"n":303,"o":13.51,"t":"2026-09-23T14:30:00Z","v":16010,"vw":13.53535},{"c":13.625,"h":13.63,"l":13.545,"n":276,"o":13.55,"t":"2026-09-23T14:45:00Z","v":10243,"vw":13.586498},{"c":13.62,"h":13.68,"l":13.61,"n":326,"o":13.6199,"t":"2026-09-23T15:00:00Z","v":16702,"vw":13.645275},{"c":13.76,"h":13.76,"l":13.62,"n":517,"o":13.6216,"t":"2026-09-23T15:15:00Z","v":27929,"vw":13.705831},{"c":13.71,"h":13.83,"l":13.7,"n":676,"o":13.76,"t":"2026-09-23T15:30:00Z","v":83169,"vw":13.744179},{"c":13.735,"h":13.74,"l":13.7,"n":280,"o":13.72,"t":"2026-09-23T15:45:00Z","v":10644,"vw":13.720478},{"c":13.685,"h":13.73,"l":13.685,"n":321,"o":13.73,"t":"2026-09-23T16:00:00Z","v":11305,"vw":13.706046},{"c":13.675,"h":13.6899,"l":13.655,"n":315,"o":13.685,"t":"2026-09-23T16:15:00Z","v":18184,"vw":13.666015},{"c":13.611,"h":13.68,"l":13.61,"n":200,"o":13.675,"t":"2026-09-23T16:30:00Z","v":11811,"vw":13.666937},{"c":13.56,"h":13.625,"l":13.542,"n":470,"o":13.62,"t":"2026-09-23T16:45:00Z","v":14262,"vw":13.579732},{"c":13.53,"h":13.56,"l":13.505,"n":391,"o":13.56,"t":"2026-09-23T17:00:00Z","v":14385,"vw":13.530805},{"c":13.585,"h":13.62,"l":13.54,"n":311,"o":13.54,"t":"2026-09-23T17:15:00Z","v":9125,"vw":13.592751},{"c":13.635,"h":13.635,"l":13.56,"n":341,"o":13.57,"t":"2026-09-23T17:30:00Z","v":9757,"vw":13.586926},{"c":13.68,"h":13.68,"l":13.62,"n":492,"o":13.64,"t":"2026-09-23T17:45:00Z","v":12831,"vw":13.647578},{"c":13.67,"h":13.71,"l":13.66,"n":470,"o":13.68,"t":"2026-09-23T18:00:00Z","v":19943,"vw":13.684333},{"c":13.67,"h":13.69,"l":13.665,"n":309,"o":13.67,"t":"2026-09-23T18:15:00Z","v":12985,"vw":13.672906},{"c":13.63,"h":13.66,"l":13.62,"n":356,"o":13.66,"t":"2026-09-23T18:30:00Z","v":13971,"vw":13.640151},{"c":13.61,"h":13.63,"l":13.57,"n":622,"o":13.63,"t":"2026-09-23T18:45:00Z","v":25247,"vw":13.60569},{"c":13.585,"h":13.605,"l":13.54,"n":618,"o":13.6,"t":"2026-09-23T19:00:00Z","v":26813,"vw":13.573176},{"c":13.56,"h":13.59,"l":13.55,"n":817,"o":13.585,"t":"2026-09-23T19:15:00Z","v":37354,"vw":13.56662},{"c":13.54,"h":13.57,"l":13.53,"n":888,"o":13.55,"t":"2026-09-23T19:30:00Z","v":43407,"vw":13.548427},{"c":13.51,"h":13.66,"l":13.492,"n":4150,"o":13.54,"t":"2026-09-23T19:45:00Z","v":610822,"vw":13.53989},{"c":13.52,"h":13.52,"l":13.52,"n":16,"o":13.52,"t":"2026-09-23T20:00:00Z","v":156981,"vw":13.52},{"c":13.39,"h":13.39,"l":13.3841,"n":2,"o":13.3841,"t":"2026-09-23T22:45:00Z","v":2970,"vw":13.389662},{"c":13.35,"h":13.41,"l":13.35,"n":6,"o":13.41,"t":"2026-09-24T08:00:00Z","v":408,"vw":13.369293},{"c":13.36,"h":13.36,"l":13.36,"n":4,"o":13.36,"t":"2026-09-24T11:00:00Z","v":180,"vw":13.36},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-09-24T11:30:00Z","v":1793,"vw":13.3},{"c":13.35,"h":13.35,"l":13.35,"n":4,"o":13.35,"t":"2026-09-24T13:00:00Z","v":250,"vw":13.35},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-09-24T13:15:00Z","v":108,"vw":13.31},{"c":13.41,"h":13.59,"l":13.22,"n":481,"o":13.27,"t":"2026-09-24T13:30:00Z","v":37639,"vw":13.357307},{"c":13.296,"h":13.386,"l":13.24,"n":265,"o":13.38,"t":"2026-09-24T13:45:00Z","v":15775,"vw":13.304053},{"c":13.36,"h":13.42,"l":13.26,"n":412,"o":13.31,"t":"2026-09-24T14:00:00Z","v":14867,"vw":13.328866},{"c":13.31,"h":13.35,"l":13.24,"n":344,"o":13.35,"t":"2026-09-24T14:15:00Z","v":13939,"vw":13.279085},{"c":13.27,"h":13.35,"l":13.27,"n":287,"o":13.3,"t":"2026-09-24T14:30:00Z","v":14291,"vw":13.308361},{"c":13.29,"h":13.31,"l":13.27,"n":209,"o":13.3,"t":"2026-09-24T14:45:00Z","v":4817,"vw":13.29525},{"c":13.15,"h":13.31,"l":13.13,"n":733,"o":13.28,"t":"2026-09-24T15:00:00Z","v":44570,"vw":13.243267},{"c":13.22,"h":13.235,"l":13.15,"n":361,"o":13.15,"t":"2026-09-24T15:15:00Z","v":24727,"vw":13.199537},{"c":13.13,"h":13.19,"l":13.12,"n":326,"o":13.19,"t":"2026-09-24T15:30:00Z","v":11581,"vw":13.158512},{"c":13.15,"h":13.15,"l":13.095,"n":604,"o":13.14,"t":"2026-09-24T15:45:00Z","v":51035,"vw":13.112943},{"c":13.14,"h":13.14,"l":13.06,"n":613,"o":13.14,"t":"2026-09-24T16:00:00Z","v":22700,"vw":13.091555},{"c":13.295,"h":13.34,"l":13.1416,"n":626,"o":13.16,"t":"2026-09-24T16:15:00Z","v":32492,"vw":13.251245},{"c":13.27,"h":13.33,"l":13.26,"n":464,"o":13.28,"t":"2026-09-24T16:30:00Z","v":21564,"vw":13.299074},{"c":13.28,"h":13.31,"l":13.2546,"n":390,"o":13.26,"t":"2026-09-24T16:45:00Z","v":17942,"vw":13.288006},{"c":13.29,"h":13.3,"l":13.24,"n":607,"o":13.28,"t":"2026-09-24T17:00:00Z","v":33084,"vw":13.267889},{"c":13.445,"h":13.46,"l":13.285,"n":676,"o":13.29,"t":"2026-09-24T17:15:00Z","v":40686,"vw":13.381921},{"c":13.4,"h":13.445,"l":13.38,"n":718,"o":13.445,"t":"2026-09-24T17:30:00Z","v":43346,"vw":13.401834},{"c":13.43,"h":13.44,"l":13.38,"n":454,"o":13.4,"t":"2026-09-24T17:45:00Z","v":15836,"vw":13.410085},{"c":13.38,"h":13.42,"l":13.33,"n":568,"o":13.42,"t":"2026-09-24T18:00:00Z","v":21055,"vw":13.361866},{"c":13.445,"h":13.46,"l":13.37,"n":594,"o":13.39,"t":"2026-09-24T18:15:00Z","v":34643,"vw":13.417689},{"c":13.405,"h":13.445,"l":13.39,"n":540,"o":13.44,"t":"2026-09-24T18:30:00Z","v":23228,"vw":13.417302},{"c":13.52,"h":13.53,"l":13.405,"n":459,"o":13.405,"t":"2026-09-24T18:45:00Z","v":19874,"vw":13.473154},{"c":13.5,"h":13.52,"l":13.45,"n":901,"o":13.52,"t":"2026-09-24T19:00:00Z","v":46311,"vw":13.473358},{"c":13.54,"h":13.55,"l":13.48,"n":924,"o":13.5,"t":"2026-09-24T19:15:00Z","v":40146,"vw":13.519154},{"c":13.555,"h":13.5999,"l":13.52,"n":991,"o":13.53,"t":"2026-09-24T19:30:00Z","v":67428,"vw":13.573573},{"c":13.55,"h":13.565,"l":13.5,"n":2815,"o":13.56,"t":"2026-09-24T19:45:00Z","v":195193,"vw":13.534804},{"c":13.55,"h":13.55,"l":13.55,"n":20,"o":13.55,"t":"2026-09-24T20:00:00Z","v":148957,"vw":13.55},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-09-24T20:45:00Z","v":300,"vw":13.5},{"c":13.48,"h":13.48,"l":13.47,"n":2,"o":13.47,"t":"2026-09-24T22:00:00Z","v":399,"vw":13.473985},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-09-24T22:15:00Z","v":300,"vw":13.5},{"c":13.58,"h":13.58,"l":13.58,"n":3,"o":13.58,"t":"2026-09-24T23:45:00Z","v":389,"vw":13.58},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-25T08:15:00Z","v":300,"vw":13.6},{"c":13.78,"h":13.78,"l":13.5909,"n":2,"o":13.5909,"t":"2026-09-25T11:15:00Z","v":850,"vw":13.757753},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-25T13:00:00Z","v":200,"vw":13.78},{"c":13.76,"h":13.779,"l":13.56,"n":383,"o":13.68,"t":"2026-09-25T13:30:00Z","v":36499,"vw":13.676334},{"c":13.74,"h":13.79,"l":13.72,"n":266,"o":13.725,"t":"2026-09-25T13:45:00Z","v":19096,"vw":13.756824},{"c":13.68,"h":13.7695,"l":13.65,"n":189,"o":13.7695,"t":"2026-09-25T14:00:00Z","v":6710,"vw":13.705029},{"c":13.74,"h":13.7499,"l":13.612,"n":318,"o":13.65,"t":"2026-09-25T14:15:00Z","v":15744,"vw":13.706305},{"c":13.76,"h":13.77,"l":13.7101,"n":281,"o":13.74,"t":"2026-09-25T14:30:00Z","v":12162,"vw":13.738436},{"c":13.81,"h":13.83,"l":13.73,"n":611,"o":13.7509,"t":"2026-09-25T14:45:00Z","v":38723,"vw":13.763366},{"c":13.8799,"h":13.88,"l":13.8,"n":794,"o":13.8,"t":"2026-09-25T15:00:00Z","v":67470,"vw":13.863374},{"c":13.895,"h":13.92,"l":13.82,"n":550,"o":13.87,"t":"2026-09-25T15:15:00Z","v":60187,"vw":13.887015},{"c":13.865,"h":13.92,"l":13.85,"n":437,"o":13.92,"t":"2026-09-25T15:30:00Z","v":18338,"vw":13.888211},{"c":13.86,"h":13.88,"l":13.82,"n":409,"o":13.87,"t":"2026-09-25T15:45:00Z","v":19268,"vw":13.84765},{"c":13.93,"h":13.94,"l":13.815,"n":450,"o":13.86,"t":"2026-09-25T16:00:00Z","v":21089,"vw":13.885373},{"c":13.915,"h":13.96,"l":13.86,"n":534,"o":13.93,"t":"2026-09-25T16:15:00Z","v":25820,"vw":13.910633},{"c":13.86,"h":13.93,"l":13.84,"n":759,"o":13.89,"t":"2026-09-25T16:30:00Z","v":41245,"vw":13.891123},{"c":13.7549,"h":13.82,"l":13.715,"n":462,"o":13.82,"t":"2026-09-25T16:45:00Z","v":29770,"vw":13.746213},{"c":13.78,"h":13.8,"l":13.745,"n":319,"o":13.745,"t":"2026-09-25T17:00:00Z","v":12027,"vw":13.769379},{"c":13.76,"h":13.79,"l":13.75,"n":387,"o":13.78,"t":"2026-09-25T17:15:00Z","v":15650,"vw":13.7726},{"c":13.7,"h":13.76,"l":13.64,"n":524,"o":13.76,"t":"2026-09-25T17:30:00Z","v":42599,"vw":13.678899},{"c":13.71,"h":13.72,"l":13.69,"n":372,"o":13.69,"t":"2026-09-25T17:45:00Z","v":16812,"vw":13.702988},{"c":13.73,"h":13.7362,"l":13.7,"n":364,"o":13.72,"t":"2026-09-25T18:00:00Z","v":10196,"vw":13.718284},{"c":13.72,"h":13.75,"l":13.72,"n":461,"o":13.73,"t":"2026-09-25T18:15:00Z","v":19501,"vw":13.741512},{"c":13.715,"h":13.75,"l":13.69,"n":433,"o":13.74,"t":"2026-09-25T18:30:00Z","v":15027,"vw":13.721821},{"c":13.72,"h":13.74,"l":13.71,"n":390,"o":13.73,"t":"2026-09-25T18:45:00Z","v":10493,"vw":13.721789},{"c":13.73,"h":13.74,"l":13.69,"n":453,"o":13.72,"t":"2026-09-25T19:00:00Z","v":12716,"vw":13.71943},{"c":13.68,"h":13.73,"l":13.68,"n":610,"o":13.73,"t":"2026-09-25T19:15:00Z","v":24192,"vw":13.692604},{"c":13.68,"h":13.695,"l":13.66,"n":888,"o":13.68,"t":"2026-09-25T19:30:00Z","v":36310,"vw":13.67547},{"c":13.645,"h":13.75,"l":13.645,"n":2567,"o":13.69,"t":"2026-09-25T19:45:00Z","v":159236,"vw":13.682961},{"c":13.6,"h":13.66,"l":13.5,"n":27,"o":13.66,"t":"2026-09-25T20:00:00Z","v":166515,"vw":13.659705},{"c":13.5245,"h":13.5245,"l":13.5245,"n":1,"o":13.5245,"t":"2026-09-25T22:00:00Z","v":200,"vw":13.5245},{"c":13.36,"h":13.36,"l":13.36,"n":3,"o":13.36,"t":"2026-09-28T08:15:00Z","v":201,"vw":13.36},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-09-28T08:30:00Z","v":520,"vw":13.02},{"c":13.36,"h":13.36,"l":13.26,"n":7,"o":13.36,"t":"2026-09-28T11:15:00Z","v":916,"vw":13.329284},{"c":13.5,"h":13.51,"l":13.5,"n":6,"o":13.5,"t":"2026-09-28T12:30:00Z","v":4160,"vw":13.500964},{"c":13.44,"h":13.44,"l":13.44,"n":3,"o":13.44,"t":"2026-09-28T13:15:00Z","v":240,"vw":13.44},{"c":13.37,"h":13.525,"l":13.311,"n":474,"o":13.5,"t":"2026-09-28T13:30:00Z","v":39262,"vw":13.478719},{"c":13.26,"h":13.38,"l":13.22,"n":309,"o":13.36,"t":"2026-09-28T13:45:00Z","v":21994,"vw":13.285908},{"c":13.36,"h":13.365,"l":13.215,"n":632,"o":13.24,"t":"2026-09-28T14:00:00Z","v":41256,"vw":13.288773},{"c":13.37,"h":13.435,"l":13.36,"n":385,"o":13.385,"t":"2026-09-28T14:15:00Z","v":16421,"vw":13.398305},{"c":13.3286,"h":13.38,"l":13.31,"n":347,"o":13.35,"t":"2026-09-28T14:30:00Z","v":10987,"vw":13.348946},{"c":13.325,"h":13.35,"l":13.29,"n":394,"o":13.3,"t":"2026-09-28T14:45:00Z","v":24040,"vw":13.310739},{"c":13.415,"h":13.43,"l":13.33,"n":407,"o":13.34,"t":"2026-09-28T15:00:00Z","v":18518,"vw":13.379341},{"c":13.51,"h":13.51,"l":13.355,"n":413,"o":13.41,"t":"2026-09-28T15:15:00Z","v":20546,"vw":13.436744},{"c":13.44,"h":13.49,"l":13.44,"n":244,"o":13.49,"t":"2026-09-28T15:30:00Z","v":6772,"vw":13.470141},{"c":13.48,"h":13.48,"l":13.44,"n":358,"o":13.445,"t":"2026-09-28T15:45:00Z","v":11845,"vw":13.462488},{"c":13.57,"h":13.57,"l":13.48,"n":373,"o":13.49,"t":"2026-09-28T16:00:00Z","v":23806,"vw":13.518393},{"c":13.77,"h":13.81,"l":13.57,"n":487,"o":13.57,"t":"2026-09-28T16:15:00Z","v":18913,"vw":13.678453},{"c":13.57,"h":13.76,"l":13.56,"n":377,"o":13.76,"t":"2026-09-28T16:30:00Z","v":14418,"vw":13.63197},{"c":13.55,"h":13.6,"l":13.54,"n":281,"o":13.58,"t":"2026-09-28T16:45:00Z","v":10502,"vw":13.556391},{"c":13.6662,"h":13.67,"l":13.505,"n":389,"o":13.53,"t":"2026-09-28T17:00:00Z","v":17041,"vw":13.585074},{"c":13.575,"h":13.65,"l":13.56,"n":294,"o":13.645,"t":"2026-09-28T17:15:00Z","v":7033,"vw":13.620689},{"c":13.54,"h":13.59,"l":13.52,"n":299,"o":13.57,"t":"2026-09-28T17:30:00Z","v":9484,"vw":13.555148},{"c":13.57,"h":13.57,"l":13.54,"n":197,"o":13.54,"t":"2026-09-28T17:45:00Z","v":5868,"vw":13.548507},{"c":13.58,"h":13.58,"l":13.545,"n":272,"o":13.56,"t":"2026-09-28T18:00:00Z","v":11954,"vw":13.563356},{"c":13.585,"h":13.62,"l":13.57,"n":363,"o":13.59,"t":"2026-09-28T18:15:00Z","v":14200,"vw":13.59182},{"c":13.55,"h":13.585,"l":13.54,"n":382,"o":13.56,"t":"2026-09-28T18:30:00Z","v":15445,"vw":13.565671},{"c":13.55,"h":13.55,"l":13.51,"n":435,"o":13.53,"t":"2026-09-28T18:45:00Z","v":13118,"vw":13.52627},{"c":13.49,"h":13.55,"l":13.49,"n":364,"o":13.55,"t":"2026-09-28T19:00:00Z","v":12207,"vw":13.511272},{"c":13.53,"h":13.53,"l":13.46,"n":546,"o":13.48,"t":"2026-09-28T19:15:00Z","v":23339,"vw":13.498403},{"c":13.51,"h":13.525,"l":13.5,"n":680,"o":13.52,"t":"2026-09-28T19:30:00Z","v":34512,"vw":13.509077},{"c":13.52,"h":13.52,"l":13.49,"n":2181,"o":13.504,"t":"2026-09-28T19:45:00Z","v":116519,"vw":13.504728},{"c":13.5,"h":13.5,"l":13.5,"n":19,"o":13.5,"t":"2026-09-28T20:00:00Z","v":146462,"vw":13.5},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-09-28T21:00:00Z","v":100,"vw":13.41},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-09-28T21:45:00Z","v":200,"vw":13.68},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-09-28T22:30:00Z","v":200,"vw":13.53},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-28T22:45:00Z","v":100,"vw":13.4},{"c":13.42,"h":13.42,"l":13.42,"n":2,"o":13.42,"t":"2026-09-28T23:30:00Z","v":904,"vw":13.42},{"c":13.34,"h":13.5,"l":13.34,"n":15,"o":13.5,"t":"2026-09-29T13:00:00Z","v":509,"vw":13.42},{"c":13.34,"h":13.69,"l":13.295,"n":290,"o":13.69,"t":"2026-09-29T13:30:00Z","v":31626,"vw":13.568069},{"c":13.47,"h":13.5,"l":13.33,"n":144,"o":13.36,"t":"2026-09-29T13:45:00Z","v":15844,"vw":13.419084},{"c":13.44,"h":13.54,"l":13.43,"n":379,"o":13.47,"t":"2026-09-29T14:00:00Z","v":20342,"vw":13.476596},{"c":13.5065,"h":13.52,"l":13.43,"n":278,"o":13.44,"t":"2026-09-29T14:15:00Z","v":14574,"vw":13.485687},{"c":13.465,"h":13.485,"l":13.45,"n":257,"o":13.48,"t":"2026-09-29T14:30:00Z","v":10046,"vw":13.466472},{"c":13.46,"h":13.51,"l":13.45,"n":264,"o":13.45,"t":"2026-09-29T14:45:00Z","v":9163,"vw":13.48316},{"c":13.43,"h":13.45,"l":13.38,"n":392,"o":13.45,"t":"2026-09-29T15:00:00Z","v":14511,"vw":13.411827},{"c":13.475,"h":13.5,"l":13.411,"n":577,"o":13.445,"t":"2026-09-29T15:15:00Z","v":17600,"vw":13.443527},{"c":13.465,"h":13.51,"l":13.465,"n":462,"o":13.48,"t":"2026-09-29T15:30:00Z","v":10473,"vw":13.488645},{"c":13.49,"h":13.525,"l":13.47,"n":325,"o":13.48,"t":"2026-09-29T15:45:00Z","v":9345,"vw":13.492479},{"c":13.49,"h":13.51,"l":13.47,"n":314,"o":13.495,"t":"2026-09-29T16:00:00Z","v":10443,"vw":13.488614},{"c":13.51,"h":13.51,"l":13.465,"n":241,"o":13.47,"t":"2026-09-29T16:15:00Z","v":7516,"vw":13.486293},{"c":13.45,"h":13.5,"l":13.45,"n":431,"o":13.5,"t":"2026-09-29T16:30:00Z","v":12822,"vw":13.479914},{"c":13.44,"h":13.46,"l":13.42,"n":386,"o":13.45,"t":"2026-09-29T16:45:00Z","v":7069,"vw":13.445277},{"c":13.445,"h":13.45,"l":13.42,"n":489,"o":13.43,"t":"2026-09-29T17:00:00Z","v":12313,"vw":13.437793},{"c":13.48,"h":13.495,"l":13.445,"n":329,"o":13.445,"t":"2026-09-29T17:15:00Z","v":6405,"vw":13.472026},{"c":13.475,"h":13.49,"l":13.47,"n":392,"o":13.47,"t":"2026-09-29T17:30:00Z","v":7475,"vw":13.477078},{"c":13.455,"h":13.495,"l":13.445,"n":491,"o":13.48,"t":"2026-09-29T17:45:00Z","v":16323,"vw":13.469388},{"c":13.56,"h":13.56,"l":13.46,"n":618,"o":13.46,"t":"2026-09-29T18:00:00Z","v":16575,"vw":13.510182},{"c":13.55,"h":13.57,"l":13.535,"n":489,"o":13.555,"t":"2026-09-29T18:15:00Z","v":11505,"vw":13.545455},{"c":13.575,"h":13.585,"l":13.54,"n":592,"o":13.55,"t":"2026-09-29T18:30:00Z","v":17273,"vw":13.562756},{"c":13.52,"h":13.58,"l":13.51,"n":405,"o":13.575,"t":"2026-09-29T18:45:00Z","v":17345,"vw":13.547637},{"c":13.5,"h":13.515,"l":13.49,"n":339,"o":13.515,"t":"2026-09-29T19:00:00Z","v":12610,"vw":13.501677},{"c":13.475,"h":13.51,"l":13.475,"n":413,"o":13.5,"t":"2026-09-29T19:15:00Z","v":21533,"vw":13.495138},{"c":13.475,"h":13.49,"l":13.47,"n":801,"o":13.475,"t":"2026-09-29T19:30:00Z","v":51136,"vw":13.476431},{"c":13.46,"h":13.48,"l":13.37,"n":2745,"o":13.475,"t":"2026-09-29T19:45:00Z","v":215963,"vw":13.439252},{"c":13.46,"h":13.46,"l":13.46,"n":29,"o":13.46,"t":"2026-09-29T20:00:00Z","v":127634,"vw":13.46},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-09-29T21:00:00Z","v":124,"vw":13.38},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-09-29T22:15:00Z","v":100,"vw":13.49},{"c":13.7999,"h":13.7999,"l":13.7999,"n":1,"o":13.7999,"t":"2026-09-29T22:30:00Z","v":296,"vw":13.7999},{"c":13.7359,"h":13.7359,"l":13.7359,"n":1,"o":13.7359,"t":"2026-09-30T12:45:00Z","v":100,"vw":13.7359},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-30T13:15:00Z","v":400,"vw":13.6},{"c":13.62,"h":13.72,"l":13.46,"n":486,"o":13.58,"t":"2026-09-30T13:30:00Z","v":73969,"vw":13.64409},{"c":13.56,"h":13.72,"l":13.56,"n":293,"o":13.69,"t":"2026-09-30T13:45:00Z","v":46521,"vw":13.665093},{"c":13.45,"h":13.61,"l":13.42,"n":366,"o":13.57,"t":"2026-09-30T14:00:00Z","v":27351,"vw":13.516866},{"c":13.4,"h":13.48,"l":13.38,"n":275,"o":13.46,"t":"2026-09-30T14:15:00Z","v":16486,"vw":13.431809},{"c":13.45,"h":13.45,"l":13.385,"n":209,"o":13.385,"t":"2026-09-30T14:30:00Z","v":8170,"vw":13.418402},{"c":13.52,"h":13.53,"l":13.445,"n":144,"o":13.445,"t":"2026-09-30T14:45:00Z","v":5068,"vw":13.479887},{"c":13.52,"h":13.53,"l":13.5,"n":293,"o":13.53,"t":"2026-09-30T15:00:00Z","v":16007,"vw":13.512071},{"c":13.53,"h":13.59,"l":13.52,"n":421,"o":13.525,"t":"2026-09-30T15:15:00Z","v":18154,"vw":13.543608},{"c":13.48,"h":13.55,"l":13.47,"n":241,"o":13.53,"t":"2026-09-30T15:30:00Z","v":8300,"vw":13.499308},{"c":13.48,"h":13.5,"l":13.47,"n":216,"o":13.485,"t":"2026-09-30T15:45:00Z","v":5768,"vw":13.482272},{"c":13.535,"h":13.54,"l":13.47,"n":275,"o":13.47,"t":"2026-09-30T16:00:00Z","v":9485,"vw":13.50435},{"c":13.5,"h":13.5466,"l":13.48,"n":360,"o":13.54,"t":"2026-09-30T16:15:00Z","v":13850,"vw":13.526812},{"c":13.47,"h":13.495,"l":13.46,"n":242,"o":13.495,"t":"2026-09-30T16:30:00Z","v":15265,"vw":13.474216},{"c":13.5,"h":13.5,"l":13.45,"n":290,"o":13.47,"t":"2026-09-30T16:45:00Z","v":18260,"vw":13.47422},{"c":13.5,"h":13.51,"l":13.475,"n":293,"o":13.49,"t":"2026-09-30T17:00:00Z","v":13951,"vw":13.490665},{"c":13.54,"h":13.54,"l":13.5,"n":334,"o":13.5,"t":"2026-09-30T17:15:00Z","v":12504,"vw":13.517787},{"c":13.56,"h":13.56,"l":13.53,"n":112,"o":13.54,"t":"2026-09-30T17:30:00Z","v":4006,"vw":13.548901},{"c":13.52,"h":13.5975,"l":13.52,"n":543,"o":13.56,"t":"2026-09-30T17:45:00Z","v":44387,"vw":13.556129},{"c":13.52,"h":13.525,"l":13.515,"n":225,"o":13.525,"t":"2026-09-30T18:00:00Z","v":14030,"vw":13.518044},{"c":13.515,"h":13.515,"l":13.5,"n":282,"o":13.51,"t":"2026-09-30T18:15:00Z","v":16201,"vw":13.507762},{"c":13.535,"h":13.54,"l":13.52,"n":238,"o":13.52,"t":"2026-09-30T18:30:00Z","v":8568,"vw":13.529707},{"c":13.535,"h":13.54,"l":13.51,"n":455,"o":13.54,"t":"2026-09-30T18:45:00Z","v":21754,"vw":13.524156},{"c":13.555,"h":13.57,"l":13.54,"n":399,"o":13.54,"t":"2026-09-30T19:00:00Z","v":11263,"vw":13.552272},{"c":13.515,"h":13.555,"l":13.51,"n":423,"o":13.555,"t":"2026-09-30T19:15:00Z","v":12436,"vw":13.529065},{"c":13.51,"h":13.535,"l":13.5,"n":621,"o":13.515,"t":"2026-09-30T19:30:00Z","v":24048,"vw":13.512437},{"c":13.5,"h":13.54,"l":13.495,"n":2256,"o":13.515,"t":"2026-09-30T19:45:00Z","v":128308,"vw":13.513431},{"c":13.53,"h":13.54,"l":13.5,"n":50,"o":13.5,"t":"2026-09-30T20:00:00Z","v":398980,"vw":13.500028},{"c":13.7334,"h":13.7334,"l":13.7334,"n":5,"o":13.7334,"t":"2026-09-30T21:45:00Z","v":110,"vw":13.7334},{"c":13.71,"h":13.72,"l":13.6,"n":8,"o":13.6,"t":"2026-10-01T08:00:00Z","v":1046,"vw":13.701098},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-01T11:45:00Z","v":734,"vw":13.5},{"c":13.415,"h":13.73,"l":13.39,"n":619,"o":13.7,"t":"2026-10-01T13:30:00Z","v":110158,"vw":13.54278},{"c":13.415,"h":13.55,"l":13.41,"n":379,"o":13.45,"t":"2026-10-01T13:45:00Z","v":32222,"vw":13.486289},{"c":13.605,"h":13.645,"l":13.385,"n":632,"o":13.44,"t":"2026-10-01T14:00:00Z","v":37959,"vw":13.45159},{"c":13.64,"h":13.655,"l":13.6,"n":253,"o":13.605,"t":"2026-10-01T14:15:00Z","v":18125,"vw":13.62886},{"c":13.625,"h":13.65,"l":13.53,"n":363,"o":13.63,"t":"2026-10-01T14:30:00Z","v":18316,"vw":13.596581},{"c":13.645,"h":13.68,"l":13.61,"n":320,"o":13.64,"t":"2026-10-01T14:45:00Z","v":16297,"vw":13.645027},{"c":13.66,"h":13.66,"l":13.58,"n":346,"o":13.645,"t":"2026-10-01T15:00:00Z","v":21561,"vw":13.615063},{"c":13.6105,"h":13.69,"l":13.6105,"n":375,"o":13.65,"t":"2026-10-01T15:15:00Z","v":16422,"vw":13.661857},{"c":13.665,"h":13.745,"l":13.575,"n":1110,"o":13.615,"t":"2026-10-01T15:30:00Z","v":86744,"vw":13.657949},{"c":13.67,"h":13.7,"l":13.65,"n":365,"o":13.665,"t":"2026-10-01T15:45:00Z","v":17379,"vw":13.668607},{"c":13.735,"h":13.7999,"l":13.665,"n":491,"o":13.67,"t":"2026-10-01T16:00:00Z","v":45094,"vw":13.727056},{"c":13.765,"h":13.8,"l":13.735,"n":714,"o":13.735,"t":"2026-10-01T16:15:00Z","v":42918,"vw":13.770934},{"c":13.77,"h":13.79,"l":13.74,"n":323,"o":13.77,"t":"2026-10-01T16:30:00Z","v":15505,"vw":13.765856},{"c":13.785,"h":13.79,"l":13.74,"n":307,"o":13.755,"t":"2026-10-01T16:45:00Z","v":16053,"vw":13.74895},{"c":13.8,"h":13.81,"l":13.76,"n":415,"o":13.78,"t":"2026-10-01T17:00:00Z","v":21794,"vw":13.784023},{"c":13.925,"h":13.925,"l":13.8,"n":384,"o":13.8,"t":"2026-10-01T17:15:00Z","v":29259,"vw":13.862012},{"c":13.8615,"h":14.04,"l":13.855,"n":833,"o":13.925,"t":"2026-10-01T17:30:00Z","v":61731,"vw":13.96549},{"c":13.8,"h":13.89,"l":13.7725,"n":396,"o":13.885,"t":"2026-10-01T17:45:00Z","v":18639,"vw":13.81855},{"c":13.82,"h":13.82,"l":13.7324,"n":270,"o":13.79,"t":"2026-10-01T18:00:00Z","v":13907,"vw":13.758966},{"c":13.9,"h":13.9,"l":13.8,"n":390,"o":13.82,"t":"2026-10-01T18:15:00Z","v":17642,"vw":13.837103},{"c":13.885,"h":13.915,"l":13.8442,"n":363,"o":13.9,"t":"2026-10-01T18:30:00Z","v":15702,"vw":13.879979},{"c":13.92,"h":13.93,"l":13.8899,"n":468,"o":13.89,"t":"2026-10-01T18:45:00Z","v":33134,"vw":13.913254},{"c":13.95,"h":13.96,"l":13.91,"n":451,"o":13.925,"t":"2026-10-01T19:00:00Z","v":23168,"vw":13.941177},{"c":14.17,"h":14.24,"l":13.9345,"n":1008,"o":13.95,"t":"2026-10-01T19:15:00Z","v":83990,"vw":14.129829},{"c":14.05,"h":14.1899,"l":14.04,"n":1350,"o":14.17,"t":"2026-10-01T19:30:00Z","v":102009,"vw":14.097408},{"c":13.845,"h":14.055,"l":13.84,"n":3063,"o":14.05,"t":"2026-10-01T19:45:00Z","v":253961,"vw":13.924144},{"c":13.85,"h":13.88,"l":13.85,"n":28,"o":13.85,"t":"2026-10-01T20:00:00Z","v":167852,"vw":13.850348},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-01T20:15:00Z","v":43284,"vw":13.85},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-10-02T11:00:00Z","v":901,"vw":13.96},{"c":13.98,"h":13.98,"l":13.8403,"n":2,"o":13.8403,"t":"2026-10-02T12:15:00Z","v":1197,"vw":13.851971},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-02T12:30:00Z","v":339,"vw":14.05},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-02T12:45:00Z","v":275,"vw":14.1},{"c":14.2529,"h":14.2529,"l":14.2529,"n":1,"o":14.2529,"t":"2026-10-02T13:00:00Z","v":2000,"vw":14.2529},{"c":14.165,"h":14.19,"l":14,"n":429,"o":14.06,"t":"2026-10-02T13:30:00Z","v":50038,"vw":14.091993},{"c":14.18,"h":14.28,"l":14.09,"n":557,"o":14.19,"t":"2026-10-02T13:45:00Z","v":48133,"vw":14.193914},{"c":14.24,"h":14.25,"l":14.105,"n":536,"o":14.135,"t":"2026-10-02T14:00:00Z","v":33577,"vw":14.168053},{"c":14.23,"h":14.29,"l":14.2286,"n":332,"o":14.2286,"t":"2026-10-02T14:15:00Z","v":17045,"vw":14.257617},{"c":14.3764,"h":14.39,"l":14.23,"n":744,"o":14.23,"t":"2026-10-02T14:30:00Z","v":74312,"vw":14.333177},{"c":14.31,"h":14.39,"l":14.27,"n":518,"o":14.3885,"t":"2026-10-02T14:45:00Z","v":46498,"vw":14.351825},{"c":14.19,"h":14.3094,"l":14.12,"n":437,"o":14.295,"t":"2026-10-02T15:00:00Z","v":30567,"vw":14.211325},{"c":14.3594,"h":14.3594,"l":14.16,"n":428,"o":14.2,"t":"2026-10-02T15:15:00Z","v":29259,"vw":14.266879},{"c":14.37,"h":14.39,"l":14.3546,"n":268,"o":14.3546,"t":"2026-10-02T15:30:00Z","v":12411,"vw":14.373041},{"c":14.32,"h":14.39,"l":14.295,"n":395,"o":14.38,"t":"2026-10-02T15:45:00Z","v":20144,"vw":14.3531},{"c":14.335,"h":14.35,"l":14.29,"n":345,"o":14.32,"t":"2026-10-02T16:00:00Z","v":16338,"vw":14.321109},{"c":14.28,"h":14.345,"l":14.275,"n":397,"o":14.33,"t":"2026-10-02T16:15:00Z","v":18292,"vw":14.30679},{"c":14.27,"h":14.36,"l":14.26,"n":509,"o":14.285,"t":"2026-10-02T16:30:00Z","v":24836,"vw":14.312141},{"c":14.34,"h":14.34,"l":14.28,"n":327,"o":14.28,"t":"2026-10-02T16:45:00Z","v":12447,"vw":14.304981},{"c":14.31,"h":14.42,"l":14.3,"n":585,"o":14.34,"t":"2026-10-02T17:00:00Z","v":57533,"vw":14.367148},{"c":14.195,"h":14.31,"l":14.19,"n":357,"o":14.31,"t":"2026-10-02T17:15:00Z","v":23481,"vw":14.237574},{"c":14.245,"h":14.26,"l":14.18,"n":405,"o":14.18,"t":"2026-10-02T17:30:00Z","v":21430,"vw":14.205014},{"c":14.25,"h":14.29,"l":14.24,"n":333,"o":14.24,"t":"2026-10-02T17:45:00Z","v":22696,"vw":14.252517},{"c":14.16,"h":14.265,"l":14.15,"n":394,"o":14.265,"t":"2026-10-02T18:00:00Z","v":31096,"vw":14.192787},{"c":14.21,"h":14.2599,"l":14.135,"n":640,"o":14.15,"t":"2026-10-02T18:15:00Z","v":45949,"vw":14.196453},{"c":14.18,"h":14.21,"l":14.17,"n":364,"o":14.19,"t":"2026-10-02T18:30:00Z","v":26037,"vw":14.185574},{"c":14.11,"h":14.185,"l":14.095,"n":587,"o":14.185,"t":"2026-10-02T18:45:00Z","v":53582,"vw":14.129426},{"c":14.02,"h":14.1,"l":14.02,"n":527,"o":14.1,"t":"2026-10-02T19:00:00Z","v":26087,"vw":14.057181},{"c":13.945,"h":14.0009,"l":13.93,"n":717,"o":14,"t":"2026-10-02T19:15:00Z","v":43999,"vw":13.971637},{"c":13.92,"h":13.96,"l":13.88,"n":1152,"o":13.94,"t":"2026-10-02T19:30:00Z","v":85109,"vw":13.921117},{"c":13.79,"h":13.94,"l":13.77,"n":2689,"o":13.915,"t":"2026-10-02T19:45:00Z","v":253807,"vw":13.845581},{"c":13.79,"h":13.82,"l":13.7451,"n":23,"o":13.79,"t":"2026-10-02T20:00:00Z","v":139581,"vw":13.790304},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-02T22:45:00Z","v":150,"vw":13.87},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-02T23:30:00Z","v":198,"vw":13.73},{"c":14.723,"h":14.723,"l":13.3,"n":9,"o":13.3,"t":"2026-10-05T08:00:00Z","v":511,"vw":13.779551},{"c":13.95,"h":13.95,"l":13.95,"n":26,"o":13.95,"t":"2026-10-05T11:00:00Z","v":444,"vw":13.95},{"c":14.1229,"h":14.25,"l":14.1229,"n":2,"o":14.25,"t":"2026-10-05T12:15:00Z","v":1100,"vw":14.134455},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-05T12:30:00Z","v":100,"vw":14.25},{"c":13.75,"h":14,"l":13.75,"n":2,"o":14,"t":"2026-10-05T12:45:00Z","v":400,"vw":13.8125},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-05T13:00:00Z","v":300,"vw":14.02},{"c":14.01,"h":14.068,"l":13.79,"n":452,"o":13.99,"t":"2026-10-05T13:30:00Z","v":56505,"vw":13.968766},{"c":14.04,"h":14.05,"l":13.8201,"n":183,"o":14.035,"t":"2026-10-05T13:45:00Z","v":24817,"vw":13.969287},{"c":14.03,"h":14.04,"l":13.98,"n":340,"o":14.03,"t":"2026-10-05T14:00:00Z","v":13920,"vw":14.013469},{"c":14.051,"h":14.1,"l":14.0139,"n":344,"o":14.0139,"t":"2026-10-05T14:15:00Z","v":16941,"vw":14.065721},{"c":13.935,"h":14.035,"l":13.92,"n":398,"o":14.035,"t":"2026-10-05T14:30:00Z","v":17331,"vw":13.981696},{"c":13.9358,"h":13.99,"l":13.9096,"n":454,"o":13.95,"t":"2026-10-05T14:45:00Z","v":14672,"vw":13.956145},{"c":13.83,"h":13.925,"l":13.82,"n":300,"o":13.925,"t":"2026-10-05T15:00:00Z","v":11494,"vw":13.87434},{"c":13.8,"h":13.84,"l":13.8,"n":279,"o":13.83,"t":"2026-10-05T15:15:00Z","v":15901,"vw":13.822899},{"c":13.75,"h":13.8132,"l":13.72,"n":386,"o":13.805,"t":"2026-10-05T15:30:00Z","v":18803,"vw":13.757939},{"c":13.77,"h":13.81,"l":13.74,"n":465,"o":13.74,"t":"2026-10-05T15:45:00Z","v":18390,"vw":13.778994},{"c":13.76,"h":13.77,"l":13.72,"n":399,"o":13.77,"t":"2026-10-05T16:00:00Z","v":13281,"vw":13.75149},{"c":13.7,"h":13.75,"l":13.69,"n":383,"o":13.75,"t":"2026-10-05T16:15:00Z","v":11437,"vw":13.71402},{"c":13.55,"h":13.68,"l":13.54,"n":752,"o":13.68,"t":"2026-10-05T16:30:00Z","v":42999,"vw":13.613378},{"c":13.58,"h":13.63,"l":13.56,"n":416,"o":13.56,"t":"2026-10-05T16:45:00Z","v":21554,"vw":13.600055},{"c":13.55,"h":13.56,"l":13.53,"n":209,"o":13.56,"t":"2026-10-05T17:00:00Z","v":5662,"vw":13.542017},{"c":13.55,"h":13.56,"l":13.525,"n":438,"o":13.55,"t":"2026-10-05T17:15:00Z","v":12073,"vw":13.542954},{"c":13.58,"h":13.58,"l":13.53,"n":346,"o":13.53,"t":"2026-10-05T17:30:00Z","v":19653,"vw":13.560453},{"c":13.575,"h":13.61,"l":13.5745,"n":521,"o":13.6,"t":"2026-10-05T17:45:00Z","v":22738,"vw":13.588888},{"c":13.56,"h":13.575,"l":13.52,"n":589,"o":13.57,"t":"2026-10-05T18:00:00Z","v":38595,"vw":13.541989},{"c":13.585,"h":13.6,"l":13.555,"n":427,"o":13.56,"t":"2026-10-05T18:15:00Z","v":12645,"vw":13.574221},{"c":13.5801,"h":13.62,"l":13.5801,"n":512,"o":13.5847,"t":"2026-10-05T18:30:00Z","v":15822,"vw":13.603151},{"c":13.58,"h":13.61,"l":13.56,"n":562,"o":13.59,"t":"2026-10-05T18:45:00Z","v":47856,"vw":13.591721},{"c":13.61,"h":13.61,"l":13.58,"n":439,"o":13.58,"t":"2026-10-05T19:00:00Z","v":14553,"vw":13.594873},{"c":13.64,"h":13.645,"l":13.59,"n":530,"o":13.61,"t":"2026-10-05T19:15:00Z","v":17828,"vw":13.613901},{"c":13.63,"h":13.65,"l":13.6,"n":982,"o":13.64,"t":"2026-10-05T19:30:00Z","v":46702,"vw":13.619382},{"c":13.56,"h":13.625,"l":13.43,"n":3056,"o":13.625,"t":"2026-10-05T19:45:00Z","v":222358,"vw":13.496107},{"c":13.45,"h":13.53,"l":13.45,"n":27,"o":13.53,"t":"2026-10-05T20:00:00Z","v":274852,"vw":13.529967},{"c":13.67,"h":13.67,"l":13.67,"n":3,"o":13.67,"t":"2026-10-05T22:45:00Z","v":126,"vw":13.67},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-06T08:45:00Z","v":106,"vw":13.7},{"c":13.42,"h":13.9968,"l":13.31,"n":36,"o":13.9968,"t":"2026-10-06T13:15:00Z","v":5597,"vw":13.564212},{"c":13.555,"h":13.695,"l":13.4807,"n":334,"o":13.63,"t":"2026-10-06T13:30:00Z","v":72187,"vw":13.618705},{"c":13.68,"h":13.68,"l":13.53,"n":239,"o":13.53,"t":"2026-10-06T13:45:00Z","v":15403,"vw":13.6199},{"c":13.6732,"h":13.77,"l":13.649,"n":325,"o":13.68,"t":"2026-10-06T14:00:00Z","v":20221,"vw":13.712557},{"c":13.69,"h":13.73,"l":13.59,"n":335,"o":13.65,"t":"2026-10-06T14:15:00Z","v":21476,"vw":13.674151},{"c":13.725,"h":13.75,"l":13.67,"n":196,"o":13.7,"t":"2026-10-06T14:30:00Z","v":9064,"vw":13.705954},{"c":13.71,"h":13.75,"l":13.67,"n":328,"o":13.725,"t":"2026-10-06T14:45:00Z","v":15313,"vw":13.710992},{"c":13.74,"h":13.79,"l":13.7001,"n":473,"o":13.73,"t":"2026-10-06T15:00:00Z","v":44146,"vw":13.756467},{"c":13.7,"h":13.73,"l":13.7,"n":295,"o":13.73,"t":"2026-10-06T15:15:00Z","v":11157,"vw":13.713467},{"c":13.73,"h":13.74,"l":13.695,"n":388,"o":13.7,"t":"2026-10-06T15:30:00Z","v":31978,"vw":13.714538},{"c":13.74,"h":13.76,"l":13.72,"n":291,"o":13.73,"t":"2026-10-06T15:45:00Z","v":13161,"vw":13.741963},{"c":13.7878,"h":13.8,"l":13.72,"n":309,"o":13.745,"t":"2026-10-06T16:00:00Z","v":17213,"vw":13.773636},{"c":13.7898,"h":13.7898,"l":13.735,"n":459,"o":13.785,"t":"2026-10-06T16:15:00Z","v":25336,"vw":13.770452},{"c":13.86,"h":13.87,"l":13.7898,"n":289,"o":13.7898,"t":"2026-10-06T16:30:00Z","v":14803,"vw":13.842334},{"c":13.85,"h":13.855,"l":13.83,"n":253,"o":13.85,"t":"2026-10-06T16:45:00Z","v":12929,"vw":13.845091},{"c":13.865,"h":13.87,"l":13.835,"n":243,"o":13.845,"t":"2026-10-06T17:00:00Z","v":12714,"vw":13.850967},{"c":13.805,"h":13.865,"l":13.805,"n":361,"o":13.865,"t":"2026-10-06T17:15:00Z","v":19529,"vw":13.830242},{"c":13.79,"h":13.815,"l":13.78,"n":282,"o":13.81,"t":"2026-10-06T17:30:00Z","v":8710,"vw":13.794072},{"c":13.8,"h":13.8,"l":13.78,"n":403,"o":13.79,"t":"2026-10-06T17:45:00Z","v":17674,"vw":13.790543},{"c":13.77,"h":13.805,"l":13.765,"n":358,"o":13.79,"t":"2026-10-06T18:00:00Z","v":18327,"vw":13.780457},{"c":13.775,"h":13.79,"l":13.77,"n":307,"o":13.775,"t":"2026-10-06T18:15:00Z","v":17213,"vw":13.772122},{"c":13.79,"h":13.8,"l":13.76,"n":462,"o":13.76,"t":"2026-10-06T18:30:00Z","v":20018,"vw":13.780462},{"c":13.775,"h":13.8,"l":13.76,"n":347,"o":13.79,"t":"2026-10-06T18:45:00Z","v":17165,"vw":13.774512},{"c":13.77,"h":13.795,"l":13.765,"n":352,"o":13.77,"t":"2026-10-06T19:00:00Z","v":15634,"vw":13.782119},{"c":13.68,"h":13.76,"l":13.68,"n":657,"o":13.76,"t":"2026-10-06T19:15:00Z","v":35520,"vw":13.720458},{"c":13.64,"h":13.7,"l":13.625,"n":691,"o":13.685,"t":"2026-10-06T19:30:00Z","v":44611,"vw":13.661045},{"c":13.65,"h":13.67,"l":13.6,"n":1737,"o":13.64,"t":"2026-10-06T19:45:00Z","v":111416,"vw":13.638871},{"c":13.64,"h":13.64,"l":13.64,"n":36,"o":13.64,"t":"2026-10-06T20:00:00Z","v":112497,"vw":13.64},{"c":13.51,"h":13.51,"l":13.51,"n":3,"o":13.51,"t":"2026-10-06T20:15:00Z","v":200,"vw":13.51},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-06T21:15:00Z","v":3000,"vw":13.6},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-10-06T22:45:00Z","v":200,"vw":13.84},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-07T11:30:00Z","v":953,"vw":13.5},{"c":13.6446,"h":13.6446,"l":13.6446,"n":2,"o":13.6446,"t":"2026-10-07T12:15:00Z","v":120,"vw":13.6446},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-07T12:45:00Z","v":300,"vw":13.78},{"c":13.6205,"h":13.6205,"l":13.6205,"n":1,"o":13.6205,"t":"2026-10-07T13:00:00Z","v":200,"vw":13.6205},{"c":13.49,"h":13.49,"l":13.17,"n":580,"o":13.32,"t":"2026-10-07T13:30:00Z","v":61584,"vw":13.318025},{"c":13.455,"h":13.53,"l":13.42,"n":188,"o":13.475,"t":"2026-10-07T13:45:00Z","v":5458,"vw":13.467564},{"c":13.49,"h":13.52,"l":13.445,"n":339,"o":13.445,"t":"2026-10-07T14:00:00Z","v":22971,"vw":13.497102},{"c":13.535,"h":13.58,"l":13.505,"n":355,"o":13.508,"t":"2026-10-07T14:15:00Z","v":30708,"vw":13.519666},{"c":13.57,"h":13.6,"l":13.475,"n":281,"o":13.545,"t":"2026-10-07T14:30:00Z","v":14005,"vw":13.545674},{"c":13.52,"h":13.575,"l":13.52,"n":274,"o":13.57,"t":"2026-10-07T14:45:00Z","v":31140,"vw":13.554335},{"c":13.555,"h":13.56,"l":13.48,"n":610,"o":13.53,"t":"2026-10-07T15:00:00Z","v":64507,"vw":13.531619},{"c":13.54,"h":13.56,"l":13.53,"n":250,"o":13.56,"t":"2026-10-07T15:15:00Z","v":12089,"vw":13.544083},{"c":13.55,"h":13.57,"l":13.53,"n":262,"o":13.54,"t":"2026-10-07T15:30:00Z","v":12521,"vw":13.554037},{"c":13.59,"h":13.59,"l":13.55,"n":200,"o":13.55,"t":"2026-10-07T15:45:00Z","v":8382,"vw":13.570113},{"c":13.59,"h":13.615,"l":13.58,"n":190,"o":13.58,"t":"2026-10-07T16:00:00Z","v":8460,"vw":13.594711},{"c":13.575,"h":13.59,"l":13.555,"n":207,"o":13.585,"t":"2026-10-07T16:15:00Z","v":10061,"vw":13.574604},{"c":13.58,"h":13.5998,"l":13.54,"n":390,"o":13.575,"t":"2026-10-07T16:30:00Z","v":51117,"vw":13.550833},{"c":13.59,"h":13.595,"l":13.57,"n":174,"o":13.58,"t":"2026-10-07T16:45:00Z","v":8617,"vw":13.579546},{"c":13.66,"h":13.67,"l":13.57,"n":251,"o":13.58,"t":"2026-10-07T17:00:00Z","v":13077,"vw":13.612295},{"c":13.62,"h":13.65,"l":13.62,"n":267,"o":13.65,"t":"2026-10-07T17:15:00Z","v":13049,"vw":13.63654},{"c":13.66,"h":13.66,"l":13.61,"n":196,"o":13.61,"t":"2026-10-07T17:30:00Z","v":9514,"vw":13.624491},{"c":13.67,"h":13.68,"l":13.65,"n":200,"o":13.65,"t":"2026-10-07T17:45:00Z","v":10266,"vw":13.660387},{"c":13.65,"h":13.67,"l":13.64,"n":286,"o":13.665,"t":"2026-10-07T18:00:00Z","v":12483,"vw":13.655271},{"c":13.65,"h":13.655,"l":13.62,"n":199,"o":13.6401,"t":"2026-10-07T18:15:00Z","v":10607,"vw":13.630854},{"c":13.68,"h":13.685,"l":13.65,"n":358,"o":13.65,"t":"2026-10-07T18:30:00Z","v":16071,"vw":13.669125},{"c":13.6799,"h":13.685,"l":13.665,"n":321,"o":13.68,"t":"2026-10-07T18:45:00Z","v":19335,"vw":13.673027},{"c":13.67,"h":13.685,"l":13.66,"n":393,"o":13.67,"t":"2026-10-07T19:00:00Z","v":22101,"vw":13.673921},{"c":13.66,"h":13.675,"l":13.625,"n":460,"o":13.67,"t":"2026-10-07T19:15:00Z","v":29977,"vw":13.650734},{"c":13.565,"h":13.66,"l":13.535,"n":689,"o":13.66,"t":"2026-10-07T19:30:00Z","v":40282,"vw":13.588309},{"c":13.59,"h":13.605,"l":13.545,"n":1860,"o":13.56,"t":"2026-10-07T19:45:00Z","v":122804,"vw":13.584611},{"c":13.59,"h":13.59,"l":13.56,"n":30,"o":13.59,"t":"2026-10-07T20:00:00Z","v":209871,"vw":13.589699},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-10-07T22:30:00Z","v":300,"vw":13.64},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-08T08:00:00Z","v":100,"vw":13.5},{"c":13.23,"h":13.25,"l":13.23,"n":8,"o":13.25,"t":"2026-10-08T13:15:00Z","v":893,"vw":13.235063},{"c":13.38,"h":13.455,"l":13.3143,"n":131,"o":13.35,"t":"2026-10-08T13:30:00Z","v":17246,"vw":13.370204},{"c":13.41,"h":13.4245,"l":13.33,"n":199,"o":13.361,"t":"2026-10-08T13:45:00Z","v":10715,"vw":13.372953},{"c":13.43,"h":13.47,"l":13.41,"n":229,"o":13.41,"t":"2026-10-08T14:00:00Z","v":15862,"vw":13.438276},{"c":13.45,"h":13.47,"l":13.4129,"n":173,"o":13.4129,"t":"2026-10-08T14:15:00Z","v":15856,"vw":13.448956},{"c":13.435,"h":13.47,"l":13.435,"n":242,"o":13.45,"t":"2026-10-08T14:30:00Z","v":10058,"vw":13.452382},{"c":13.455,"h":13.48,"l":13.435,"n":178,"o":13.435,"t":"2026-10-08T14:45:00Z","v":8644,"vw":13.449899},{"c":13.37,"h":13.46,"l":13.355,"n":233,"o":13.46,"t":"2026-10-08T15:00:00Z","v":12883,"vw":13.393828},{"c":13.33,"h":13.37,"l":13.28,"n":281,"o":13.365,"t":"2026-10-08T15:15:00Z","v":22685,"vw":13.329311},{"c":13.345,"h":13.36,"l":13.27,"n":199,"o":13.31,"t":"2026-10-08T15:30:00Z","v":8782,"vw":13.327552},{"c":13.38,"h":13.38,"l":13.33,"n":185,"o":13.345,"t":"2026-10-08T15:45:00Z","v":10246,"vw":13.369413},{"c":13.35,"h":13.415,"l":13.32,"n":392,"o":13.37,"t":"2026-10-08T16:00:00Z","v":18697,"vw":13.35991},{"c":13.405,"h":13.56,"l":13.36,"n":300,"o":13.36,"t":"2026-10-08T16:15:00Z","v":17990,"vw":13.430162},{"c":13.295,"h":13.39,"l":13.295,"n":154,"o":13.39,"t":"2026-10-08T16:30:00Z","v":7870,"vw":13.356184},{"c":13.13,"h":13.31,"l":13.09,"n":747,"o":13.295,"t":"2026-10-08T16:45:00Z","v":67845,"vw":13.178801},{"c":13.245,"h":13.245,"l":13.09,"n":540,"o":13.12,"t":"2026-10-08T17:00:00Z","v":39854,"vw":13.128294},{"c":13.11,"h":13.27,"l":13.08,"n":338,"o":13.245,"t":"2026-10-08T17:15:00Z","v":25677,"vw":13.194628},{"c":13.2,"h":13.21,"l":13.11,"n":305,"o":13.11,"t":"2026-10-08T17:30:00Z","v":17302,"vw":13.178367},{"c":13.19,"h":13.2,"l":13.135,"n":245,"o":13.2,"t":"2026-10-08T17:45:00Z","v":12175,"vw":13.172419},{"c":13.16,"h":13.19,"l":13.13,"n":290,"o":13.19,"t":"2026-10-08T18:00:00Z","v":16643,"vw":13.151812},{"c":13.17,"h":13.22,"l":13.155,"n":335,"o":13.155,"t":"2026-10-08T18:15:00Z","v":18216,"vw":13.189889},{"c":13.05,"h":13.16,"l":13.031,"n":361,"o":13.16,"t":"2026-10-08T18:30:00Z","v":21215,"vw":13.079886},{"c":13.03,"h":13.0522,"l":12.97,"n":624,"o":13.03,"t":"2026-10-08T18:45:00Z","v":44165,"vw":13.000504},{"c":12.96,"h":13.04,"l":12.95,"n":611,"o":13.02,"t":"2026-10-08T19:00:00Z","v":31148,"vw":12.987703},{"c":13.02,"h":13.045,"l":12.91,"n":860,"o":12.95,"t":"2026-10-08T19:15:00Z","v":44430,"vw":12.969904},{"c":13.03,"h":13.04,"l":12.985,"n":641,"o":13.02,"t":"2026-10-08T19:30:00Z","v":36578,"vw":13.009283},{"c":13.085,"h":13.12,"l":13.03,"n":2103,"o":13.03,"t":"2026-10-08T19:45:00Z","v":169964,"vw":13.079608},{"c":13.13,"h":13.13,"l":13.09,"n":25,"o":13.09,"t":"2026-10-08T20:00:00Z","v":427027,"vw":13.09001},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-08T21:15:00Z","v":500,"vw":13},{"c":13.2,"h":13.2,"l":13.14,"n":3,"o":13.14,"t":"2026-10-09T08:45:00Z","v":250,"vw":13.17},{"c":13.27,"h":13.32,"l":13.27,"n":9,"o":13.32,"t":"2026-10-09T09:45:00Z","v":1373,"vw":13.288987},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-09T10:30:00Z","v":302,"vw":13.25},{"c":13.09,"h":13.16,"l":13.09,"n":6,"o":13.16,"t":"2026-10-09T11:00:00Z","v":1157,"vw":13.118046},{"c":13.22,"h":13.22,"l":13.1,"n":10,"o":13.12,"t":"2026-10-09T11:30:00Z","v":1865,"vw":13.124576},{"c":13.145,"h":13.263,"l":13.06,"n":496,"o":13.21,"t":"2026-10-09T13:30:00Z","v":64186,"vw":13.118367},{"c":13.18,"h":13.19,"l":13.07,"n":1056,"o":13.13,"t":"2026-10-09T13:45:00Z","v":67059,"vw":13.108767},{"c":13.235,"h":13.2959,"l":13.195,"n":251,"o":13.2,"t":"2026-10-09T14:00:00Z","v":8823,"vw":13.237189},{"c":13.3,"h":13.31,"l":13.235,"n":356,"o":13.235,"t":"2026-10-09T14:15:00Z","v":16485,"vw":13.278199},{"c":13.245,"h":13.29,"l":13.22,"n":114,"o":13.29,"t":"2026-10-09T14:30:00Z","v":5771,"vw":13.253284},{"c":13.4033,"h":13.4033,"l":13.2899,"n":283,"o":13.2899,"t":"2026-10-09T14:45:00Z","v":16981,"vw":13.328741},{"c":13.48,"h":13.48,"l":13.39,"n":296,"o":13.405,"t":"2026-10-09T15:00:00Z","v":12775,"vw":13.430286},{"c":13.565,"h":13.58,"l":13.48,"n":278,"o":13.48,"t":"2026-10-09T15:15:00Z","v":16537,"vw":13.529258},{"c":13.45,"h":13.585,"l":13.44,"n":521,"o":13.565,"t":"2026-10-09T15:30:00Z","v":25474,"vw":13.505855},{"c":13.46,"h":13.47,"l":13.41,"n":270,"o":13.4401,"t":"2026-10-09T15:45:00Z","v":12915,"vw":13.445023},{"c":13.49,"h":13.5,"l":13.45,"n":278,"o":13.465,"t":"2026-10-09T16:00:00Z","v":14041,"vw":13.467862},{"c":13.4616,"h":13.495,"l":13.46,"n":263,"o":13.49,"t":"2026-10-09T16:15:00Z","v":16226,"vw":13.484958},{"c":13.48,"h":13.495,"l":13.475,"n":166,"o":13.475,"t":"2026-10-09T16:30:00Z","v":8094,"vw":13.485883},{"c":13.51,"h":13.52,"l":13.48,"n":238,"o":13.49,"t":"2026-10-09T16:45:00Z","v":17111,"vw":13.501605},{"c":13.51,"h":13.545,"l":13.51,"n":227,"o":13.52,"t":"2026-10-09T17:00:00Z","v":11211,"vw":13.523295},{"c":13.515,"h":13.53,"l":13.505,"n":248,"o":13.51,"t":"2026-10-09T17:15:00Z","v":14866,"vw":13.518822},{"c":13.435,"h":13.51,"l":13.435,"n":346,"o":13.51,"t":"2026-10-09T17:30:00Z","v":18049,"vw":13.468347},{"c":13.47,"h":13.48,"l":13.43,"n":241,"o":13.435,"t":"2026-10-09T17:45:00Z","v":16077,"vw":13.459155},{"c":13.495,"h":13.4988,"l":13.47,"n":223,"o":13.47,"t":"2026-10-09T18:00:00Z","v":8640,"vw":13.482504},{"c":13.505,"h":13.515,"l":13.49,"n":373,"o":13.495,"t":"2026-10-09T18:15:00Z","v":21793,"vw":13.500072},{"c":13.52,"h":13.53,"l":13.49,"n":327,"o":13.51,"t":"2026-10-09T18:30:00Z","v":25053,"vw":13.509011},{"c":13.535,"h":13.57,"l":13.515,"n":371,"o":13.52,"t":"2026-10-09T18:45:00Z","v":36686,"vw":13.542929},{"c":13.555,"h":13.56,"l":13.52,"n":340,"o":13.535,"t":"2026-10-09T19:00:00Z","v":20588,"vw":13.539196},{"c":13.545,"h":13.57,"l":13.54,"n":316,"o":13.555,"t":"2026-10-09T19:15:00Z","v":17015,"vw":13.553906},{"c":13.575,"h":13.58,"l":13.535,"n":674,"o":13.545,"t":"2026-10-09T19:30:00Z","v":45158,"vw":13.548901},{"c":13.625,"h":13.68,"l":13.57,"n":2014,"o":13.58,"t":"2026-10-09T19:45:00Z","v":146784,"vw":13.631842},{"c":13.63,"h":13.63,"l":13.63,"n":45,"o":13.63,"t":"2026-10-09T20:00:00Z","v":164973,"vw":13.63},{"c":13.63,"h":13.63,"l":13.63,"n":17,"o":13.63,"t":"2026-10-12T08:00:00Z","v":307,"vw":13.63},{"c":13.6,"h":13.7297,"l":13.49,"n":510,"o":13.67,"t":"2026-10-12T13:30:00Z","v":73930,"vw":13.640908},{"c":13.5,"h":13.65,"l":13.47,"n":288,"o":13.63,"t":"2026-10-12T13:45:00Z","v":35736,"vw":13.510153},{"c":13.465,"h":13.52,"l":13.4,"n":307,"o":13.51,"t":"2026-10-12T14:00:00Z","v":20628,"vw":13.446695},{"c":13.4,"h":13.4913,"l":13.395,"n":412,"o":13.465,"t":"2026-10-12T14:15:00Z","v":25456,"vw":13.450392},{"c":13.41,"h":13.45,"l":13.34,"n":384,"o":13.38,"t":"2026-10-12T14:30:00Z","v":21332,"vw":13.402373},{"c":13.43,"h":13.46,"l":13.4,"n":213,"o":13.4,"t":"2026-10-12T14:45:00Z","v":10799,"vw":13.431292},{"c":13.36,"h":13.435,"l":13.355,"n":248,"o":13.43,"t":"2026-10-12T15:00:00Z","v":10779,"vw":13.406551},{"c":13.33,"h":13.3878,"l":13.33,"n":223,"o":13.37,"t":"2026-10-12T15:15:00Z","v":9388,"vw":13.36232},{"c":13.3801,"h":13.39,"l":13.335,"n":243,"o":13.335,"t":"2026-10-12T15:30:00Z","v":8342,"vw":13.356754},{"c":13.49,"h":13.49,"l":13.37,"n":307,"o":13.385,"t":"2026-10-12T15:45:00Z","v":22594,"vw":13.398279},{"c":13.445,"h":13.505,"l":13.44,"n":253,"o":13.49,"t":"2026-10-12T16:00:00Z","v":13233,"vw":13.483809},{"c":13.375,"h":13.45,"l":13.375,"n":220,"o":13.44,"t":"2026-10-12T16:15:00Z","v":10696,"vw":13.412564},{"c":13.39,"h":13.41,"l":13.375,"n":146,"o":13.375,"t":"2026-10-12T16:30:00Z","v":10979,"vw":13.38917},{"c":13.35,"h":13.385,"l":13.34,"n":273,"o":13.38,"t":"2026-10-12T16:45:00Z","v":9616,"vw":13.363534},{"c":13.39,"h":13.39,"l":13.34,"n":200,"o":13.35,"t":"2026-10-12T17:00:00Z","v":12233,"vw":13.369044},{"c":13.42,"h":13.43,"l":13.38,"n":284,"o":13.39,"t":"2026-10-12T17:15:00Z","v":13563,"vw":13.413324},{"c":13.425,"h":13.435,"l":13.41,"n":292,"o":13.42,"t":"2026-10-12T17:30:00Z","v":15570,"vw":13.418241},{"c":13.43,"h":13.44,"l":13.405,"n":260,"o":13.425,"t":"2026-10-12T17:45:00Z","v":16070,"vw":13.420637},{"c":13.49,"h":13.5,"l":13.435,"n":312,"o":13.44,"t":"2026-10-12T18:00:00Z","v":16188,"vw":13.462967},{"c":13.535,"h":13.535,"l":13.475,"n":328,"o":13.4808,"t":"2026-10-12T18:15:00Z","v":16880,"vw":13.498742},{"c":13.495,"h":13.5324,"l":13.485,"n":327,"o":13.5324,"t":"2026-10-12T18:30:00Z","v":14938,"vw":13.502031},{"c":13.519,"h":13.519,"l":13.48,"n":409,"o":13.5,"t":"2026-10-12T18:45:00Z","v":22593,"vw":13.49683},{"c":13.54,"h":13.55,"l":13.52,"n":367,"o":13.52,"t":"2026-10-12T19:00:00Z","v":19254,"vw":13.531301},{"c":13.545,"h":13.56,"l":13.51,"n":605,"o":13.525,"t":"2026-10-12T19:15:00Z","v":37711,"vw":13.52826},{"c":13.5,"h":13.56,"l":13.49,"n":1017,"o":13.545,"t":"2026-10-12T19:30:00Z","v":82751,"vw":13.527737},{"c":13.55,"h":13.58,"l":13.48,"n":2037,"o":13.5,"t":"2026-10-12T19:45:00Z","v":137138,"vw":13.532474},{"c":13.55,"h":13.55,"l":13.55,"n":23,"o":13.55,"t":"2026-10-12T20:00:00Z","v":144942,"vw":13.55},{"c":13.6192,"h":13.6192,"l":13.6192,"n":1,"o":13.6192,"t":"2026-10-12T23:15:00Z","v":100,"vw":13.6192},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-12T23:30:00Z","v":100,"vw":13.5},{"c":13.61,"h":13.61,"l":13.61,"n":2,"o":13.61,"t":"2026-10-13T11:00:00Z","v":200,"vw":13.61},{"c":13.28,"h":13.28,"l":13.15,"n":5,"o":13.15,"t":"2026-10-13T12:30:00Z","v":1192,"vw":13.161384},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-13T12:45:00Z","v":100,"vw":13.05},{"c":13.73,"h":13.74,"l":13.21,"n":415,"o":13.36,"t":"2026-10-13T13:30:00Z","v":43107,"vw":13.50233},{"c":13.925,"h":13.9699,"l":13.729,"n":347,"o":13.735,"t":"2026-10-13T13:45:00Z","v":57710,"vw":13.861606},{"c":14,"h":14.03,"l":13.855,"n":406,"o":13.925,"t":"2026-10-13T14:00:00Z","v":29485,"vw":13.948982},{"c":14.08,"h":14.1899,"l":13.955,"n":418,"o":14,"t":"2026-10-13T14:15:00Z","v":46152,"vw":14.106671},{"c":13.97,"h":14.065,"l":13.9651,"n":196,"o":14.065,"t":"2026-10-13T14:30:00Z","v":12921,"vw":13.986372},{"c":13.99,"h":14.02,"l":13.925,"n":254,"o":13.95,"t":"2026-10-13T14:45:00Z","v":9820,"vw":13.975933},{"c":14.065,"h":14.07,"l":14.02,"n":224,"o":14.04,"t":"2026-10-13T15:00:00Z","v":15299,"vw":14.059173},{"c":14.0472,"h":14.05,"l":14.02,"n":222,"o":14.05,"t":"2026-10-13T15:15:00Z","v":6252,"vw":14.038707},{"c":13.965,"h":14.06,"l":13.955,"n":346,"o":14.045,"t":"2026-10-13T15:30:00Z","v":21660,"vw":14.018563},{"c":14.07,"h":14.07,"l":13.9405,"n":380,"o":13.965,"t":"2026-10-13T15:45:00Z","v":15774,"vw":14.00123},{"c":14.085,"h":14.18,"l":14.06,"n":609,"o":14.06,"t":"2026-10-13T16:00:00Z","v":70191,"vw":14.111571},{"c":14.04,"h":14.08,"l":13.969,"n":226,"o":14.08,"t":"2026-10-13T16:15:00Z","v":11959,"vw":14.021087},{"c":14.19,"h":14.1999,"l":14.06,"n":404,"o":14.06,"t":"2026-10-13T16:30:00Z","v":43389,"vw":14.157015},{"c":14.165,"h":14.19,"l":14.155,"n":301,"o":14.185,"t":"2026-10-13T16:45:00Z","v":11286,"vw":14.167879},{"c":14.21,"h":14.21,"l":14.135,"n":287,"o":14.16,"t":"2026-10-13T17:00:00Z","v":13065,"vw":14.175132},{"c":14.17,"h":14.2395,"l":14.169,"n":147,"o":14.215,"t":"2026-10-13T17:15:00Z","v":21602,"vw":14.202595},{"c":14.2102,"h":14.28,"l":14.14,"n":460,"o":14.16,"t":"2026-10-13T17:30:00Z","v":39324,"vw":14.202982},{"c":14.265,"h":14.29,"l":14.17,"n":484,"o":14.2,"t":"2026-10-13T17:45:00Z","v":40322,"vw":14.246883},{"c":14.3744,"h":14.3744,"l":14.25,"n":423,"o":14.265,"t":"2026-10-13T18:00:00Z","v":23226,"vw":14.327785},{"c":14.36,"h":14.4,"l":14.34,"n":445,"o":14.35,"t":"2026-10-13T18:15:00Z","v":20753,"vw":14.372043},{"c":14.345,"h":14.37,"l":14.335,"n":235,"o":14.35,"t":"2026-10-13T18:30:00Z","v":11396,"vw":14.350795},{"c":14.41,"h":14.43,"l":14.35,"n":492,"o":14.3665,"t":"2026-10-13T18:45:00Z","v":24836,"vw":14.399409},{"c":14.41,"h":14.42,"l":14.37,"n":383,"o":14.39,"t":"2026-10-13T19:00:00Z","v":21665,"vw":14.396706},{"c":14.3553,"h":14.45,"l":14.35,"n":601,"o":14.42,"t":"2026-10-13T19:15:00Z","v":53900,"vw":14.404897},{"c":14.37,"h":14.39,"l":14.28,"n":1010,"o":14.35,"t":"2026-10-13T19:30:00Z","v":64321,"vw":14.337211},{"c":14.31,"h":14.45,"l":14.29,"n":2795,"o":14.365,"t":"2026-10-13T19:45:00Z","v":191249,"vw":14.359712},{"c":14.32,"h":14.32,"l":14.32,"n":29,"o":14.32,"t":"2026-10-13T20:00:00Z","v":174336,"vw":14.32},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-13T20:30:00Z","v":760,"vw":14.27},{"c":14,"h":14.25,"l":14,"n":2,"o":14.25,"t":"2026-10-13T21:45:00Z","v":600,"vw":14.208333},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-13T22:15:00Z","v":250,"vw":14},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-14T11:00:00Z","v":230,"vw":14},{"c":14.4186,"h":14.4186,"l":14.4186,"n":1,"o":14.4186,"t":"2026-10-14T11:30:00Z","v":100,"vw":14.4186},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-14T12:00:00Z","v":200,"vw":14.29},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-14T12:45:00Z","v":231,"vw":14.01},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-14T13:00:00Z","v":249,"vw":13.95},{"c":13.75,"h":14.11,"l":13.73,"n":34,"o":14.11,"t":"2026-10-14T13:15:00Z","v":3189,"vw":13.812202},{"c":13.725,"h":13.86,"l":13.55,"n":545,"o":13.8,"t":"2026-10-14T13:30:00Z","v":107229,"vw":13.728197},{"c":13.76,"h":13.845,"l":13.699,"n":867,"o":13.729,"t":"2026-10-14T13:45:00Z","v":67112,"vw":13.79471},{"c":13.64,"h":13.805,"l":13.61,"n":290,"o":13.76,"t":"2026-10-14T14:00:00Z","v":23109,"vw":13.688853},{"c":13.585,"h":13.69,"l":13.5287,"n":382,"o":13.675,"t":"2026-10-14T14:15:00Z","v":26827,"vw":13.604342},{"c":13.609,"h":13.65,"l":13.59,"n":378,"o":13.6,"t":"2026-10-14T14:30:00Z","v":23473,"vw":13.621391},{"c":13.6346,"h":13.6975,"l":13.59,"n":408,"o":13.62,"t":"2026-10-14T14:45:00Z","v":23002,"vw":13.628349},{"c":13.6,"h":13.625,"l":13.4802,"n":720,"o":13.625,"t":"2026-10-14T15:00:00Z","v":54891,"vw":13.533921},{"c":13.62,"h":13.66,"l":13.5814,"n":515,"o":13.6,"t":"2026-10-14T15:15:00Z","v":19290,"vw":13.614691},{"c":13.44,"h":13.61,"l":13.42,"n":503,"o":13.61,"t":"2026-10-14T15:30:00Z","v":36605,"vw":13.468961},{"c":13.45,"h":13.535,"l":13.42,"n":1074,"o":13.44,"t":"2026-10-14T15:45:00Z","v":119392,"vw":13.463182},{"c":13.26,"h":13.47,"l":13.26,"n":776,"o":13.45,"t":"2026-10-14T16:00:00Z","v":75317,"vw":13.364558},{"c":13.18,"h":13.28,"l":13.12,"n":1060,"o":13.26,"t":"2026-10-14T16:15:00Z","v":84311,"vw":13.180305},{"c":13.3,"h":13.3,"l":13.19,"n":546,"o":13.19,"t":"2026-10-14T16:30:00Z","v":27773,"vw":13.245469},{"c":13.32,"h":13.3302,"l":13.2746,"n":275,"o":13.295,"t":"2026-10-14T16:45:00Z","v":9120,"vw":13.312407},{"c":13.3,"h":13.35,"l":13.26,"n":535,"o":13.335,"t":"2026-10-14T17:00:00Z","v":23751,"vw":13.298227},{"c":13.17,"h":13.29,"l":13.17,"n":617,"o":13.29,"t":"2026-10-14T17:15:00Z","v":27816,"vw":13.210959},{"c":13.165,"h":13.2,"l":13.15,"n":355,"o":13.16,"t":"2026-10-14T17:30:00Z","v":13436,"vw":13.169033},{"c":13.05,"h":13.17,"l":13.0432,"n":539,"o":13.165,"t":"2026-10-14T17:45:00Z","v":37152,"vw":13.114091},{"c":13.065,"h":13.09,"l":13,"n":682,"o":13.035,"t":"2026-10-14T18:00:00Z","v":27702,"vw":13.037715},{"c":13.11,"h":13.14,"l":13.085,"n":444,"o":13.09,"t":"2026-10-14T18:15:00Z","v":22012,"vw":13.105759},{"c":13.03,"h":13.09,"l":12.9653,"n":682,"o":13.09,"t":"2026-10-14T18:30:00Z","v":38653,"vw":13.014711},{"c":13.03,"h":13.0946,"l":13.015,"n":635,"o":13.04,"t":"2026-10-14T18:45:00Z","v":32952,"vw":13.051488},{"c":13.195,"h":13.2,"l":13,"n":862,"o":13.02,"t":"2026-10-14T19:00:00Z","v":76437,"vw":13.053955},{"c":13.3,"h":13.3,"l":13.195,"n":712,"o":13.195,"t":"2026-10-14T19:15:00Z","v":35207,"vw":13.255898},{"c":13.135,"h":13.3,"l":13.135,"n":1021,"o":13.3,"t":"2026-10-14T19:30:00Z","v":50113,"vw":13.207656},{"c":13.2,"h":13.2,"l":13.07,"n":2853,"o":13.138,"t":"2026-10-14T19:45:00Z","v":211981,"vw":13.138185},{"c":13.37,"h":13.37,"l":13.18,"n":16,"o":13.18,"t":"2026-10-14T20:00:00Z","v":196794,"vw":13.180185},{"c":13.15,"h":13.15,"l":13.14,"n":2,"o":13.14,"t":"2026-10-14T21:15:00Z","v":300,"vw":13.143333},{"c":13.16,"h":13.2,"l":13.16,"n":2,"o":13.2,"t":"2026-10-14T22:00:00Z","v":300,"vw":13.186667},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-15T08:00:00Z","v":1083,"vw":13},{"c":12.92,"h":13.15,"l":12.89,"n":30,"o":13.15,"t":"2026-10-15T11:00:00Z","v":2708,"vw":13.012853},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-15T12:45:00Z","v":157,"vw":12.87},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-15T13:00:00Z","v":10055,"vw":13.29},{"c":12.9,"h":12.92,"l":12.9,"n":8,"o":12.92,"t":"2026-10-15T13:15:00Z","v":549,"vw":12.912229},{"c":12.8299,"h":12.86,"l":12.424,"n":1077,"o":12.72,"t":"2026-10-15T13:30:00Z","v":118385,"vw":12.641467},{"c":12.555,"h":12.77,"l":12.45,"n":732,"o":12.77,"t":"2026-10-15T13:45:00Z","v":60657,"vw":12.53116},{"c":12.68,"h":12.83,"l":12.59,"n":766,"o":12.59,"t":"2026-10-15T14:00:00Z","v":44872,"vw":12.716803},{"c":12.53,"h":12.7,"l":12.53,"n":731,"o":12.6671,"t":"2026-10-15T14:15:00Z","v":49738,"vw":12.635533},{"c":12.71,"h":12.75,"l":12.455,"n":706,"o":12.51,"t":"2026-10-15T14:30:00Z","v":36799,"vw":12.573534},{"c":12.83,"h":12.83,"l":12.695,"n":857,"o":12.71,"t":"2026-10-15T14:45:00Z","v":66949,"vw":12.742682},{"c":12.85,"h":12.87,"l":12.73,"n":823,"o":12.8,"t":"2026-10-15T15:00:00Z","v":56421,"vw":12.79718},{"c":12.77,"h":12.87,"l":12.76,"n":497,"o":12.85,"t":"2026-10-15T15:15:00Z","v":26211,"vw":12.815189},{"c":12.835,"h":12.87,"l":12.75,"n":460,"o":12.77,"t":"2026-10-15T15:30:00Z","v":24113,"vw":12.794275},{"c":12.97,"h":12.97,"l":12.815,"n":432,"o":12.83,"t":"2026-10-15T15:45:00Z","v":29879,"vw":12.878272},{"c":12.95,"h":13.005,"l":12.94,"n":425,"o":12.97,"t":"2026-10-15T16:00:00Z","v":26443,"vw":12.969657},{"c":12.88,"h":12.96,"l":12.85,"n":656,"o":12.96,"t":"2026-10-15T16:15:00Z","v":36372,"vw":12.903954},{"c":12.92,"h":12.975,"l":12.88,"n":596,"o":12.88,"t":"2026-10-15T16:30:00Z","v":35995,"vw":12.931954},{"c":12.94,"h":12.94,"l":12.89,"n":387,"o":12.92,"t":"2026-10-15T16:45:00Z","v":17000,"vw":12.9068},{"c":13.01,"h":13.06,"l":12.89,"n":735,"o":12.94,"t":"2026-10-15T17:00:00Z","v":66003,"vw":12.960514},{"c":12.99,"h":13.015,"l":12.98,"n":357,"o":13.01,"t":"2026-10-15T17:15:00Z","v":18173,"vw":12.998638},{"c":13.055,"h":13.0699,"l":12.99,"n":418,"o":12.99,"t":"2026-10-15T17:30:00Z","v":24855,"vw":13.038125},{"c":13.06,"h":13.08,"l":13.005,"n":616,"o":13.055,"t":"2026-10-15T17:45:00Z","v":50898,"vw":13.038938},{"c":12.94,"h":13.06,"l":12.94,"n":824,"o":13.06,"t":"2026-10-15T18:00:00Z","v":45884,"vw":12.984291},{"c":13.09,"h":13.09,"l":12.92,"n":774,"o":12.94,"t":"2026-10-15T18:15:00Z","v":66457,"vw":13.018294},{"c":13.09,"h":13.11,"l":13.06,"n":528,"o":13.09,"t":"2026-10-15T18:30:00Z","v":32443,"vw":13.08098},{"c":13.19,"h":13.19,"l":13.08,"n":788,"o":13.096,"t":"2026-10-15T18:45:00Z","v":34560,"vw":13.122163},{"c":13.275,"h":13.28,"l":13.175,"n":672,"o":13.185,"t":"2026-10-15T19:00:00Z","v":38990,"vw":13.224042},{"c":13.16,"h":13.295,"l":13.16,"n":829,"o":13.275,"t":"2026-10-15T19:15:00Z","v":69321,"vw":13.249724},{"c":13.21,"h":13.24,"l":13.14,"n":1039,"o":13.16,"t":"2026-10-15T19:30:00Z","v":59711,"vw":13.199183},{"c":13.225,"h":13.295,"l":13.1706,"n":3213,"o":13.2,"t":"2026-10-15T19:45:00Z","v":264063,"vw":13.243098},{"c":13.2,"h":13.24,"l":13.19,"n":25,"o":13.24,"t":"2026-10-15T20:00:00Z","v":232912,"vw":13.239892},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-16T08:00:00Z","v":100,"vw":13.27},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-16T13:15:00Z","v":100,"vw":13.18},{"c":13.24,"h":13.25,"l":13.02,"n":282,"o":13.14,"t":"2026-10-16T13:30:00Z","v":34431,"vw":13.134533},{"c":13.21,"h":13.3,"l":13.19,"n":277,"o":13.28,"t":"2026-10-16T13:45:00Z","v":13130,"vw":13.250448},{"c":13.26,"h":13.31,"l":13.18,"n":247,"o":13.18,"t":"2026-10-16T14:00:00Z","v":15057,"vw":13.244379},{"c":13.29,"h":13.45,"l":13.285,"n":444,"o":13.29,"t":"2026-10-16T14:15:00Z","v":48832,"vw":13.39382},{"c":13.27,"h":13.31,"l":13.23,"n":187,"o":13.265,"t":"2026-10-16T14:30:00Z","v":9777,"vw":13.269983},{"c":13.26,"h":13.27,"l":13.185,"n":311,"o":13.24,"t":"2026-10-16T14:45:00Z","v":32952,"vw":13.207912},{"c":13.22,"h":13.29,"l":13.22,"n":398,"o":13.255,"t":"2026-10-16T15:00:00Z","v":16994,"vw":13.251366},{"c":13.215,"h":13.255,"l":13.16,"n":407,"o":13.24,"t":"2026-10-16T15:15:00Z","v":24802,"vw":13.202905},{"c":13.23,"h":13.275,"l":13.21,"n":280,"o":13.22,"t":"2026-10-16T15:30:00Z","v":14583,"vw":13.233915},{"c":13.1,"h":13.24,"l":13.1,"n":407,"o":13.24,"t":"2026-10-16T15:45:00Z","v":45078,"vw":13.183135},{"c":13.13,"h":13.13,"l":13.03,"n":502,"o":13.1,"t":"2026-10-16T16:00:00Z","v":23172,"vw":13.065423},{"c":13.12,"h":13.17,"l":13.1,"n":441,"o":13.14,"t":"2026-10-16T16:15:00Z","v":21226,"vw":13.129083},{"c":13.05,"h":13.13,"l":13.05,"n":358,"o":13.115,"t":"2026-10-16T16:30:00Z","v":23931,"vw":13.084976},{"c":13,"h":13.07,"l":12.99,"n":366,"o":13.07,"t":"2026-10-16T16:45:00Z","v":15291,"vw":13.025011},{"c":12.86,"h":13.01,"l":12.84,"n":568,"o":13.01,"t":"2026-10-16T17:00:00Z","v":41850,"vw":12.891844},{"c":12.865,"h":12.87,"l":12.8005,"n":500,"o":12.86,"t":"2026-10-16T17:15:00Z","v":26301,"vw":12.833373},{"c":12.93,"h":12.9449,"l":12.87,"n":458,"o":12.88,"t":"2026-10-16T17:30:00Z","v":20598,"vw":12.89211},{"c":12.8611,"h":12.935,"l":12.845,"n":401,"o":12.93,"t":"2026-10-16T17:45:00Z","v":15170,"vw":12.874326},{"c":12.84,"h":12.87,"l":12.79,"n":515,"o":12.87,"t":"2026-10-16T18:00:00Z","v":21708,"vw":12.819157},{"c":12.88,"h":12.88,"l":12.84,"n":441,"o":12.86,"t":"2026-10-16T18:15:00Z","v":17113,"vw":12.871121},{"c":12.81,"h":12.881,"l":12.8,"n":492,"o":12.881,"t":"2026-10-16T18:30:00Z","v":23226,"vw":12.841701},{"c":12.75,"h":12.8,"l":12.73,"n":394,"o":12.8,"t":"2026-10-16T18:45:00Z","v":16356,"vw":12.750899},{"c":12.81,"h":12.81,"l":12.685,"n":488,"o":12.75,"t":"2026-10-16T19:00:00Z","v":16792,"vw":12.736639},{"c":12.82,"h":12.8495,"l":12.785,"n":462,"o":12.82,"t":"2026-10-16T19:15:00Z","v":14359,"vw":12.820687},{"c":12.645,"h":12.845,"l":12.6373,"n":878,"o":12.84,"t":"2026-10-16T19:30:00Z","v":36417,"vw":12.717469},{"c":12.78,"h":12.8,"l":12.6336,"n":2201,"o":12.65,"t":"2026-10-16T19:45:00Z","v":153154,"vw":12.75163},{"c":12.79,"h":12.82,"l":12.79,"n":26,"o":12.79,"t":"2026-10-16T20:00:00Z","v":243754,"vw":12.79025},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-16T21:30:00Z","v":207,"vw":12.61},{"c":12.54,"h":12.61,"l":12.54,"n":12,"o":12.61,"t":"2026-10-16T22:15:00Z","v":739,"vw":12.590282},{"c":12.61,"h":12.61,"l":12.61,"n":7,"o":12.61,"t":"2026-10-16T22:30:00Z","v":254,"vw":12.61},{"c":12.62,"h":12.62,"l":12.62,"n":5,"o":12.62,"t":"2026-10-16T23:15:00Z","v":200,"vw":12.62},{"c":12.79,"h":13.03,"l":12.79,"n":13,"o":13.03,"t":"2026-10-19T08:00:00Z","v":2519,"vw":12.849083},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-10-19T11:00:00Z","v":440,"vw":13.14},{"c":12.95,"h":13.12,"l":12.94,"n":186,"o":13.05,"t":"2026-10-19T13:30:00Z","v":18367,"vw":13.040602},{"c":13.005,"h":13.07,"l":12.915,"n":291,"o":12.94,"t":"2026-10-19T13:45:00Z","v":21301,"vw":13.003558},{"c":12.92,"h":13.06,"l":12.9001,"n":480,"o":13.005,"t":"2026-10-19T14:00:00Z","v":35914,"vw":12.958736},{"c":12.97,"h":13.025,"l":12.905,"n":636,"o":12.93,"t":"2026-10-19T14:15:00Z","v":76360,"vw":12.978303},{"c":13.01,"h":13.03,"l":12.94,"n":184,"o":12.975,"t":"2026-10-19T14:30:00Z","v":7772,"vw":12.987481},{"c":13.06,"h":13.11,"l":13.01,"n":269,"o":13.01,"t":"2026-10-19T14:45:00Z","v":12455,"vw":13.056121},{"c":13.09,"h":13.095,"l":13.035,"n":352,"o":13.06,"t":"2026-10-19T15:00:00Z","v":16521,"vw":13.063216},{"c":13.14,"h":13.15,"l":13.08,"n":329,"o":13.1,"t":"2026-10-19T15:15:00Z","v":17177,"vw":13.122329},{"c":13.11,"h":13.15,"l":13.11,"n":325,"o":13.15,"t":"2026-10-19T15:30:00Z","v":13635,"vw":13.129618},{"c":13.04,"h":13.11,"l":13.015,"n":600,"o":13.11,"t":"2026-10-19T15:45:00Z","v":29196,"vw":13.074067},{"c":12.985,"h":13.03,"l":12.98,"n":354,"o":13.03,"t":"2026-10-19T16:00:00Z","v":16452,"vw":13.006968},{"c":12.975,"h":13.02,"l":12.975,"n":414,"o":12.98,"t":"2026-10-19T16:15:00Z","v":19910,"vw":12.993386},{"c":12.91,"h":12.9899,"l":12.89,"n":405,"o":12.97,"t":"2026-10-19T16:30:00Z","v":25241,"vw":12.951623},{"c":12.87,"h":12.91,"l":12.86,"n":499,"o":12.905,"t":"2026-10-19T16:45:00Z","v":36057,"vw":12.885888},{"c":12.855,"h":12.88,"l":12.83,"n":442,"o":12.86,"t":"2026-10-19T17:00:00Z","v":26664,"vw":12.854303},{"c":12.878,"h":12.88,"l":12.845,"n":313,"o":12.85,"t":"2026-10-19T17:15:00Z","v":14448,"vw":12.863251},{"c":12.86,"h":12.89,"l":12.86,"n":294,"o":12.87,"t":"2026-10-19T17:30:00Z","v":13367,"vw":12.878167},{"c":12.855,"h":12.86,"l":12.81,"n":398,"o":12.86,"t":"2026-10-19T17:45:00Z","v":17290,"vw":12.834794},{"c":12.84,"h":12.86,"l":12.815,"n":286,"o":12.845,"t":"2026-10-19T18:00:00Z","v":13685,"vw":12.836345},{"c":12.84,"h":12.87,"l":12.83,"n":203,"o":12.84,"t":"2026-10-19T18:15:00Z","v":8056,"vw":12.850555},{"c":12.865,"h":12.865,"l":12.83,"n":349,"o":12.84,"t":"2026-10-19T18:30:00Z","v":15524,"vw":12.850127},{"c":12.9,"h":12.9,"l":12.865,"n":315,"o":12.87,"t":"2026-10-19T18:45:00Z","v":19382,"vw":12.887657},{"c":12.915,"h":12.96,"l":12.91,"n":384,"o":12.91,"t":"2026-10-19T19:00:00Z","v":25163,"vw":12.930697},{"c":12.98,"h":13,"l":12.92,"n":541,"o":12.92,"t":"2026-10-19T19:15:00Z","v":29658,"vw":12.966578},{"c":13.04,"h":13.04,"l":12.975,"n":615,"o":12.985,"t":"2026-10-19T19:30:00Z","v":30166,"vw":12.993993},{"c":13.07,"h":13.115,"l":12.86,"n":5776,"o":13.03,"t":"2026-10-19T19:45:00Z","v":668407,"vw":13.036887},{"c":13.08,"h":13.08,"l":13.08,"n":35,"o":13.08,"t":"2026-10-19T20:00:00Z","v":521727,"vw":13.08},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-19T22:30:00Z","v":100,"vw":13.08},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-19T22:45:00Z","v":100,"vw":12.9},{"c":12.82,"h":12.9,"l":12.82,"n":12,"o":12.9,"t":"2026-10-19T23:15:00Z","v":860,"vw":12.859762},{"c":12.8,"h":12.95,"l":12.8,"n":3,"o":12.95,"t":"2026-10-20T13:15:00Z","v":2100,"vw":12.942857},{"c":12.835,"h":13.01,"l":12.765,"n":315,"o":12.87,"t":"2026-10-20T13:30:00Z","v":60241,"vw":12.864215},{"c":12.9,"h":12.9,"l":12.73,"n":450,"o":12.835,"t":"2026-10-20T13:45:00Z","v":37904,"vw":12.811107},{"c":12.95,"h":13.05,"l":12.88,"n":339,"o":12.94,"t":"2026-10-20T14:00:00Z","v":26243,"vw":12.945369},{"c":13.01,"h":13.035,"l":12.9,"n":484,"o":12.935,"t":"2026-10-20T14:15:00Z","v":44786,"vw":12.956087},{"c":13.015,"h":13.07,"l":12.985,"n":367,"o":13.03,"t":"2026-10-20T14:30:00Z","v":19097,"vw":13.024358},{"c":13.17,"h":13.18,"l":13.015,"n":618,"o":13.03,"t":"2026-10-20T14:45:00Z","v":29402,"vw":13.078414},{"c":13.05,"h":13.15,"l":12.98,"n":868,"o":13.15,"t":"2026-10-20T15:00:00Z","v":81285,"vw":13.038391},{"c":13.18,"h":13.18,"l":13.055,"n":631,"o":13.06,"t":"2026-10-20T15:15:00Z","v":38923,"vw":13.13822},{"c":13.17,"h":13.18,"l":13.125,"n":459,"o":13.175,"t":"2026-10-20T15:30:00Z","v":25034,"vw":13.161896},{"c":13.21,"h":13.235,"l":13.14,"n":456,"o":13.17,"t":"2026-10-20T15:45:00Z","v":29902,"vw":13.198576},{"c":13.17,"h":13.22,"l":13.1401,"n":508,"o":13.22,"t":"2026-10-20T16:00:00Z","v":26265,"vw":13.183287},{"c":13.215,"h":13.215,"l":13.15,"n":434,"o":13.18,"t":"2026-10-20T16:15:00Z","v":17030,"vw":13.181008},{"c":13.19,"h":13.23,"l":13.18,"n":460,"o":13.215,"t":"2026-10-20T16:30:00Z","v":22036,"vw":13.205537},{"c":13.16,"h":13.2,"l":13.15,"n":320,"o":13.2,"t":"2026-10-20T16:45:00Z","v":14597,"vw":13.179678},{"c":13.2,"h":13.26,"l":13.14,"n":688,"o":13.165,"t":"2026-10-20T17:00:00Z","v":57705,"vw":13.201937},{"c":13.23,"h":13.24,"l":13.19,"n":271,"o":13.21,"t":"2026-10-20T17:15:00Z","v":16349,"vw":13.220262},{"c":13.21,"h":13.235,"l":13.195,"n":241,"o":13.235,"t":"2026-10-20T17:30:00Z","v":9976,"vw":13.209994},{"c":13.21,"h":13.23,"l":13.195,"n":390,"o":13.21,"t":"2026-10-20T17:45:00Z","v":18930,"vw":13.215241},{"c":13.23,"h":13.25,"l":13.22,"n":436,"o":13.22,"t":"2026-10-20T18:00:00Z","v":29642,"vw":13.238077},{"c":13.27,"h":13.27,"l":13.21,"n":462,"o":13.23,"t":"2026-10-20T18:15:00Z","v":23137,"vw":13.232825},{"c":13.185,"h":13.27,"l":13.18,"n":313,"o":13.265,"t":"2026-10-20T18:30:00Z","v":17249,"vw":13.232195},{"c":13.21,"h":13.26,"l":13.185,"n":569,"o":13.185,"t":"2026-10-20T18:45:00Z","v":29341,"vw":13.210127},{"c":13.205,"h":13.21,"l":13.165,"n":528,"o":13.21,"t":"2026-10-20T19:00:00Z","v":29193,"vw":13.190726},{"c":13.18,"h":13.25,"l":13.15,"n":580,"o":13.205,"t":"2026-10-20T19:15:00Z","v":36163,"vw":13.199095},{"c":13.2,"h":13.22,"l":13.16,"n":782,"o":13.17,"t":"2026-10-20T19:30:00Z","v":50562,"vw":13.19197},{"c":13.18,"h":13.205,"l":13.12,"n":2162,"o":13.19,"t":"2026-10-20T19:45:00Z","v":164270,"vw":13.169633},{"c":13.18,"h":13.18,"l":13.18,"n":30,"o":13.18,"t":"2026-10-20T20:00:00Z","v":144123,"vw":13.18},{"c":13.3873,"h":13.3873,"l":13.3873,"n":1,"o":13.3873,"t":"2026-10-21T11:00:00Z","v":100,"vw":13.3873},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-21T11:45:00Z","v":533,"vw":13.21},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-21T12:00:00Z","v":533,"vw":13.22},{"c":13.29,"h":13.5,"l":13.13,"n":34,"o":13.43,"t":"2026-10-21T13:15:00Z","v":3510,"vw":13.355885},{"c":13.31,"h":13.55,"l":13.26,"n":244,"o":13.5,"t":"2026-10-21T13:30:00Z","v":65458,"vw":13.475589},{"c":13.59,"h":13.625,"l":13.33,"n":236,"o":13.33,"t":"2026-10-21T13:45:00Z","v":19347,"vw":13.535293},{"c":13.41,"h":13.59,"l":13.39,"n":262,"o":13.59,"t":"2026-10-21T14:00:00Z","v":24637,"vw":13.504489},{"c":13.425,"h":13.4299,"l":13.375,"n":269,"o":13.41,"t":"2026-10-21T14:15:00Z","v":14812,"vw":13.406899},{"c":13.415,"h":13.48,"l":13.41,"n":334,"o":13.426,"t":"2026-10-21T14:30:00Z","v":18695,"vw":13.443669},{"c":13.495,"h":13.5,"l":13.39,"n":321,"o":13.395,"t":"2026-10-21T14:45:00Z","v":25794,"vw":13.457895},{"c":13.46,"h":13.53,"l":13.44,"n":288,"o":13.49,"t":"2026-10-21T15:00:00Z","v":17753,"vw":13.489498},{"c":13.49,"h":13.5191,"l":13.43,"n":321,"o":13.46,"t":"2026-10-21T15:15:00Z","v":14158,"vw":13.466358},{"c":13.38,"h":13.5,"l":13.375,"n":847,"o":13.47,"t":"2026-10-21T15:30:00Z","v":68779,"vw":13.423195},{"c":13.405,"h":13.41,"l":13.38,"n":725,"o":13.38,"t":"2026-10-21T15:45:00Z","v":58528,"vw":13.39747},{"c":13.385,"h":13.4299,"l":13.36,"n":306,"o":13.38,"t":"2026-10-21T16:00:00Z","v":23696,"vw":13.379084},{"c":13.385,"h":13.42,"l":13.36,"n":333,"o":13.385,"t":"2026-10-21T16:15:00Z","v":17326,"vw":13.384512},{"c":13.515,"h":13.515,"l":13.37,"n":735,"o":13.39,"t":"2026-10-21T16:30:00Z","v":45287,"vw":13.454619},{"c":13.55,"h":13.56,"l":13.51,"n":226,"o":13.51,"t":"2026-10-21T16:45:00Z","v":8913,"vw":13.539693},{"c":13.58,"h":13.58,"l":13.53,"n":221,"o":13.55,"t":"2026-10-21T17:00:00Z","v":8100,"vw":13.555501},{"c":13.62,"h":13.65,"l":13.552,"n":306,"o":13.565,"t":"2026-10-21T17:15:00Z","v":27952,"vw":13.602632},{"c":13.655,"h":13.685,"l":13.6145,"n":347,"o":13.62,"t":"2026-10-21T17:30:00Z","v":15695,"vw":13.649911},{"c":13.68,"h":13.69,"l":13.63,"n":265,"o":13.65,"t":"2026-10-21T17:45:00Z","v":13427,"vw":13.657159},{"c":13.765,"h":13.765,"l":13.68,"n":283,"o":13.68,"t":"2026-10-21T18:00:00Z","v":16311,"vw":13.72226},{"c":13.62,"h":13.79,"l":13.62,"n":392,"o":13.765,"t":"2026-10-21T18:15:00Z","v":30464,"vw":13.69878},{"c":13.695,"h":13.71,"l":13.61,"n":340,"o":13.61,"t":"2026-10-21T18:30:00Z","v":18441,"vw":13.674163},{"c":13.62,"h":13.7,"l":13.62,"n":460,"o":13.695,"t":"2026-10-21T18:45:00Z","v":23203,"vw":13.66397},{"c":13.555,"h":13.62,"l":13.535,"n":337,"o":13.61,"t":"2026-10-21T19:00:00Z","v":15599,"vw":13.572819},{"c":13.64,"h":13.64,"l":13.5512,"n":429,"o":13.5512,"t":"2026-10-21T19:15:00Z","v":21513,"vw":13.603938},{"c":13.74,"h":13.74,"l":13.63,"n":896,"o":13.635,"t":"2026-10-21T19:30:00Z","v":71142,"vw":13.695578},{"c":13.81,"h":13.84,"l":13.74,"n":2431,"o":13.75,"t":"2026-10-21T19:45:00Z","v":177672,"vw":13.806149},{"c":13.81,"h":13.81,"l":13.77,"n":29,"o":13.81,"t":"2026-10-21T20:00:00Z","v":119272,"vw":13.809397},{"c":13.62,"h":13.73,"l":13.62,"n":3,"o":13.73,"t":"2026-10-21T20:30:00Z","v":555,"vw":13.694472},{"c":13.6,"h":13.62,"l":13.6,"n":5,"o":13.62,"t":"2026-10-21T23:30:00Z","v":830,"vw":13.602464},{"c":13.52,"h":13.53,"l":13.52,"n":4,"o":13.53,"t":"2026-10-22T08:00:00Z","v":367,"vw":13.522817}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17303363848340522,"strike":21.039327230331896,"iv":1.0626064596382432,"gamma":0.04251915917195982,"theta":-0.012133204410124391,"vega":0.006595852970529532,"rho":0.0009438097217745801,"breakevenPct":56.89616027230254},{"delta":0.15,"premium":0.2655313351498637,"strike":19.189373297002724,"iv":1.020299182561308,"gamma":0.06014659400544958,"theta":-0.015475476839237057,"vega":0.008807901907356948,"rho":0.0014166574551880478,"breakevenPct":43.897223610596086},{"delta":0.2,"premium":0.3511676786548342,"strike":17.495329285380663,"iv":0.9287281644091546,"gamma":0.07904390471742177,"theta":-0.01731625408687529,"vega":0.010707659971975711,"rho":0.0018859255212879526,"breakevenPct":32.000717189611684},{"delta":0.25,"premium":0.49712751050910786,"strike":16.911489957963568,"iv":0.9447487155534796,"gamma":0.08453199439514246,"theta":-0.019348014946286782,"vega":0.011665156468939748,"rho":0.0023094010514893193,"breakevenPct":28.761963524206198},{"delta":0.3,"premium":0.6430873423633816,"strike":16.327650630546472,"iv":0.9607692666978047,"gamma":0.09002008407286315,"theta":-0.02137977580569827,"vega":0.012622652965903782,"rho":0.002732876581690686,"breakevenPct":25.523209858800712},{"delta":0.35,"premium":0.7890471742176552,"strike":15.743811303129378,"iv":0.9767898178421298,"gamma":0.09550817375058383,"theta":-0.02341153666510976,"vega":0.013580149462867818,"rho":0.003156352111892053,"breakevenPct":22.28445619339523},{"delta":0.4,"premium":0.9350070060719291,"strike":15.159971975712285,"iv":0.9928103689864549,"gamma":0.10099626342830453,"theta":-0.02544329752452125,"vega":0.014537645959831855,"rho":0.0035798276420934204,"breakevenPct":19.04570252798974},{"delta":0.45,"premium":1.1252957413249212,"strike":14.642152996845425,"iv":0.995482334384858,"gamma":0.10168410883280757,"theta":-0.025756664037854888,"vega":0.01465686119873817,"rho":0.003968798130513429,"breakevenPct":16.6231415545144},{"delta":0.5,"premium":1.332314668769716,"strike":14.149250788643533,"iv":0.9931164037854889,"gamma":0.10056029179810726,"theta":-0.0254214905362776,"vega":0.014459700315457414,"rho":0.00434474605495535,"breakevenPct":14.508620247139419},{"delta":0.55,"premium":1.5393335962145112,"strike":13.656348580441641,"iv":0.9907504731861199,"gamma":0.09943647476340693,"theta":-0.025086317034700312,"vega":0.014262539432176657,"rho":0.004720693979397271,"breakevenPct":12.394098939764437},{"delta":0.6,"premium":1.7463525236593058,"strike":13.163446372239747,"iv":0.9883845425867508,"gamma":0.09831265772870662,"theta":-0.024751143533123028,"vega":0.014065378548895899,"rho":0.005096641903839192,"breakevenPct":10.279577632389454},{"delta":0.65,"premium":1.953371451104101,"strike":12.670544164037855,"iv":0.9860186119873817,"gamma":0.09718884069400631,"theta":-0.02441597003154574,"vega":0.013868217665615142,"rho":0.005472589828281114,"breakevenPct":8.16505632501447},{"delta":0.7,"premium":2.380630506607929,"strike":12.049834801762115,"iv":1.0359246145374448,"gamma":0.08810280837004406,"theta":-0.023579735682819382,"vega":0.012917676211453746,"rho":0.00567531379255884,"breakevenPct":6.7342108607251845},{"delta":0.75,"premium":2.9244080396475773,"strike":11.361508810572687,"iv":1.1134851872246696,"gamma":0.07480435022026431,"theta":-0.022478414096916297,"vega":0.011568557268722466,"rho":0.005786393276382728,"breakevenPct":5.66506546020906},{"delta":0.8,"premium":3.4681855726872253,"strike":10.673182819383259,"iv":1.1910457599118942,"gamma":0.06150589207048457,"theta":-0.021377092511013215,"vega":0.010219438325991188,"rho":0.0058974727602066155,"breakevenPct":4.595920059692936},{"delta":0.85,"premium":4.039487292275558,"strike":9.958867403879626,"iv":1.276993776839561,"gamma":0.04805418733356584,"theta":-0.020289928405787066,"vega":0.00885123436220146,"rho":0.005986748893101946,"breakevenPct":3.5381264508519643},{"delta":0.9,"premium":5.834364213891849,"strike":8.089203943862657,"iv":1.7358018150014267,"gamma":0.02778997522292193,"theta":-0.019832128668835505,"vega":0.00663461446226777,"rho":0.005106766971082337,"breakevenPct":2.9849715810244604}],"put":[{"delta":0.1,"premium":0.2159544677803836,"strike":9.39696451869224,"iv":1.1522813933012674,"gamma":0.044520351359306494,"theta":-0.01188986330746715,"vega":0.00658399609488382,"rho":-0.0013055206199186296,"breakevenPct":32.093120925208154},{"delta":0.15,"premium":0.34207988980716253,"strike":10.46831955922865,"iv":0.973996694214876,"gamma":0.059915426997245176,"theta":-0.013648484848484847,"vega":0.008355096418732782,"rho":-0.001962566342011963,"breakevenPct":25.10177759303633},{"delta":0.2,"premium":0.48556014692378335,"strike":11.042240587695133,"iv":0.9534044077134987,"gamma":0.07267943067033976,"theta":-0.01566868686868687,"vega":0.009893204775022958,"rho":-0.0026299427314932008,"breakevenPct":21.91804407713498},{"delta":0.25,"premium":0.6290404040404041,"strike":11.616161616161616,"iv":0.9328121212121212,"gamma":0.08544343434343435,"theta":-0.017688888888888886,"vega":0.01143131313131313,"rho":-0.0032973191209744374,"breakevenPct":18.734310561233634},{"delta":0.3,"premium":0.7725206611570248,"strike":12.190082644628099,"iv":0.9122198347107439,"gamma":0.09820743801652893,"theta":-0.019709090909090905,"vega":0.012969421487603305,"rho":-0.003964695510455674,"breakevenPct":15.550577045332288},{"delta":0.35,"premium":0.950201072386059,"strike":12.69269436997319,"iv":0.8949337801608579,"gamma":0.10633324396782842,"theta":-0.020684383378016084,"vega":0.013846246648793565,"rho":-0.004656383083217133,"breakevenPct":13.147238923172102},{"delta":0.4,"premium":1.1680294906166222,"strike":13.111595174262735,"iv":0.8815289544235925,"gamma":0.10901420911528151,"theta":-0.020433042895442358,"vega":0.013946782841823055,"rho":-0.005376609871133634,"breakevenPct":11.660017132795021},{"delta":0.45,"premium":1.3858579088471852,"strike":13.53049597855228,"iv":0.868124128686327,"gamma":0.11169517426273458,"theta":-0.02018170241286863,"vega":0.014047319034852547,"rho":-0.006096836659050135,"breakevenPct":10.172795342417942},{"delta":0.5,"premium":1.6036863270777484,"strike":13.949396782841823,"iv":0.8547193029490617,"gamma":0.11437613941018766,"theta":-0.019930361930294908,"vega":0.014147855227882037,"rho":-0.0068170634469666355,"breakevenPct":8.685573552040863},{"delta":0.55,"premium":1.8215147453083116,"strike":14.368297587131368,"iv":0.8413144772117963,"gamma":0.11705710455764075,"theta":-0.01967902144772118,"vega":0.014248391420911529,"rho":-0.0075372902348831376,"breakevenPct":7.1983517616637815},{"delta":0.6,"premium":2.0393431635388746,"strike":14.787198391420912,"iv":0.8279096514745309,"gamma":0.11973806970509383,"theta":-0.019427680965147454,"vega":0.014348927613941019,"rho":-0.008257517022799636,"breakevenPct":5.711129971286704},{"delta":0.65,"premium":2.43198689956332,"strike":15.335698689956333,"iv":0.8322720524017468,"gamma":0.1154602620087336,"theta":-0.018668886462882096,"vega":0.013862882096069867,"rho":-0.00911663642248943,"breakevenPct":4.558344745613807},{"delta":0.7,"premium":3.0051310043668122,"strike":16.018013100436683,"iv":0.8549794759825328,"gamma":0.10399737991266376,"theta":-0.01738613537117904,"vega":0.01277117903930131,"rho":-0.010119165266855707,"breakevenPct":3.750872070489134},{"delta":0.75,"premium":3.5782751091703062,"strike":16.70032751091703,"iv":0.8776868995633188,"gamma":0.09253449781659388,"theta":-0.016103384279475982,"vega":0.01167947598253275,"rho":-0.011121694111221988,"breakevenPct":2.9433993953644584},{"delta":0.8,"premium":4.151419213973799,"strike":17.38264192139738,"iv":0.9003943231441048,"gamma":0.08107161572052402,"theta":-0.014820633187772925,"vega":0.01058777292576419,"rho":-0.012124222955588267,"breakevenPct":2.1359267202397834},{"delta":0.85,"premium":5.180791788856304,"strike":18.511730205278592,"iv":0.9157527859237536,"gamma":0.06546187683284459,"theta":-0.01184809384164223,"vega":0.008659824046920821,"rho":-0.01349681387683451,"breakevenPct":1.3983844939179921},{"delta":0.9,"premium":6.304936461388074,"strike":19.7336265884653,"iv":0.9295846529814271,"gamma":0.048990713587487786,"theta":-0.00852453567937439,"vega":0.006558162267839688,"rho":-0.014946277596659684,"breakevenPct":0.675368882564914}]},"raw":{"call":[{"delta":0.1,"premium":0.17303363848340522,"strike":21.039327230331896,"iv":1.0626064596382432,"gamma":0.04251915917195982,"theta":-0.012133204410124391,"vega":0.006595852970529532,"rho":0.0009438097217745801,"breakevenPct":56.89616027230254},{"delta":0.15,"premium":0.2655313351498637,"strike":19.189373297002724,"iv":1.020299182561308,"gamma":0.06014659400544958,"theta":-0.015475476839237057,"vega":0.008807901907356948,"rho":0.0014166574551880478,"breakevenPct":43.897223610596086},{"delta":0.2,"premium":0.3511676786548342,"strike":17.495329285380663,"iv":0.9287281644091546,"gamma":0.07904390471742177,"theta":-0.01731625408687529,"vega":0.010707659971975711,"rho":0.0018859255212879526,"breakevenPct":32.000717189611684},{"delta":0.25,"premium":0.49712751050910786,"strike":16.911489957963568,"iv":0.9447487155534796,"gamma":0.08453199439514246,"theta":-0.019348014946286782,"vega":0.011665156468939748,"rho":0.0023094010514893193,"breakevenPct":28.761963524206198},{"delta":0.3,"premium":0.6430873423633816,"strike":16.327650630546472,"iv":0.9607692666978047,"gamma":0.09002008407286315,"theta":-0.02137977580569827,"vega":0.012622652965903782,"rho":0.002732876581690686,"breakevenPct":25.523209858800712},{"delta":0.35,"premium":0.7890471742176552,"strike":15.743811303129378,"iv":0.9767898178421298,"gamma":0.09550817375058383,"theta":-0.02341153666510976,"vega":0.013580149462867818,"rho":0.003156352111892053,"breakevenPct":22.28445619339523},{"delta":0.4,"premium":0.9350070060719291,"strike":15.159971975712285,"iv":0.9928103689864549,"gamma":0.10099626342830453,"theta":-0.02544329752452125,"vega":0.014537645959831855,"rho":0.0035798276420934204,"breakevenPct":19.04570252798974},{"delta":0.45,"premium":1.1252957413249212,"strike":14.642152996845425,"iv":0.995482334384858,"gamma":0.10168410883280757,"theta":-0.025756664037854888,"vega":0.01465686119873817,"rho":0.003968798130513429,"breakevenPct":16.6231415545144},{"delta":0.5,"premium":1.332314668769716,"strike":14.149250788643533,"iv":0.9931164037854889,"gamma":0.10056029179810726,"theta":-0.0254214905362776,"vega":0.014459700315457414,"rho":0.00434474605495535,"breakevenPct":14.508620247139419},{"delta":0.55,"premium":1.5393335962145112,"strike":13.656348580441641,"iv":0.9907504731861199,"gamma":0.09943647476340693,"theta":-0.025086317034700312,"vega":0.014262539432176657,"rho":0.004720693979397271,"breakevenPct":12.394098939764437},{"delta":0.6,"premium":1.7463525236593058,"strike":13.163446372239747,"iv":0.9883845425867508,"gamma":0.09831265772870662,"theta":-0.024751143533123028,"vega":0.014065378548895899,"rho":0.005096641903839192,"breakevenPct":10.279577632389454},{"delta":0.65,"premium":1.953371451104101,"strike":12.670544164037855,"iv":0.9860186119873817,"gamma":0.09718884069400631,"theta":-0.02441597003154574,"vega":0.013868217665615142,"rho":0.005472589828281114,"breakevenPct":8.16505632501447},{"delta":0.7,"premium":2.380630506607929,"strike":12.049834801762115,"iv":1.0359246145374448,"gamma":0.08810280837004406,"theta":-0.023579735682819382,"vega":0.012917676211453746,"rho":0.00567531379255884,"breakevenPct":6.7342108607251845},{"delta":0.75,"premium":2.9244080396475773,"strike":11.361508810572687,"iv":1.1134851872246696,"gamma":0.07480435022026431,"theta":-0.022478414096916297,"vega":0.011568557268722466,"rho":0.005786393276382728,"breakevenPct":5.66506546020906},{"delta":0.8,"premium":3.4681855726872253,"strike":10.673182819383259,"iv":1.1910457599118942,"gamma":0.06150589207048457,"theta":-0.021377092511013215,"vega":0.010219438325991188,"rho":0.0058974727602066155,"breakevenPct":4.595920059692936},{"delta":0.85,"premium":4.039487292275558,"strike":9.958867403879626,"iv":1.276993776839561,"gamma":0.04805418733356584,"theta":-0.020289928405787066,"vega":0.00885123436220146,"rho":0.005986748893101946,"breakevenPct":3.5381264508519643},{"delta":0.9,"premium":5.834364213891849,"strike":8.089203943862657,"iv":1.7358018150014267,"gamma":0.02778997522292193,"theta":-0.019832128668835505,"vega":0.00663461446226777,"rho":0.005106766971082337,"breakevenPct":2.9849715810244604}],"put":[{"delta":0.1,"premium":0.2159544677803836,"strike":9.39696451869224,"iv":1.1522813933012674,"gamma":0.044520351359306494,"theta":-0.01188986330746715,"vega":0.00658399609488382,"rho":-0.0013055206199186296,"breakevenPct":32.093120925208154},{"delta":0.15,"premium":0.34207988980716253,"strike":10.46831955922865,"iv":0.973996694214876,"gamma":0.059915426997245176,"theta":-0.013648484848484847,"vega":0.008355096418732782,"rho":-0.001962566342011963,"breakevenPct":25.10177759303633},{"delta":0.2,"premium":0.48556014692378335,"strike":11.042240587695133,"iv":0.9534044077134987,"gamma":0.07267943067033976,"theta":-0.01566868686868687,"vega":0.009893204775022958,"rho":-0.0026299427314932008,"breakevenPct":21.91804407713498},{"delta":0.25,"premium":0.6290404040404041,"strike":11.616161616161616,"iv":0.9328121212121212,"gamma":0.08544343434343435,"theta":-0.017688888888888886,"vega":0.01143131313131313,"rho":-0.0032973191209744374,"breakevenPct":18.734310561233634},{"delta":0.3,"premium":0.7725206611570248,"strike":12.190082644628099,"iv":0.9122198347107439,"gamma":0.09820743801652893,"theta":-0.019709090909090905,"vega":0.012969421487603305,"rho":-0.003964695510455674,"breakevenPct":15.550577045332288},{"delta":0.35,"premium":0.950201072386059,"strike":12.69269436997319,"iv":0.8949337801608579,"gamma":0.10633324396782842,"theta":-0.020684383378016084,"vega":0.013846246648793565,"rho":-0.004656383083217133,"breakevenPct":13.147238923172102},{"delta":0.4,"premium":1.1680294906166222,"strike":13.111595174262735,"iv":0.8815289544235925,"gamma":0.10901420911528151,"theta":-0.020433042895442358,"vega":0.013946782841823055,"rho":-0.005376609871133634,"breakevenPct":11.660017132795021},{"delta":0.45,"premium":1.3858579088471852,"strike":13.53049597855228,"iv":0.868124128686327,"gamma":0.11169517426273458,"theta":-0.02018170241286863,"vega":0.014047319034852547,"rho":-0.006096836659050135,"breakevenPct":10.172795342417942},{"delta":0.5,"premium":1.6036863270777484,"strike":13.949396782841823,"iv":0.8547193029490617,"gamma":0.11437613941018766,"theta":-0.019930361930294908,"vega":0.014147855227882037,"rho":-0.0068170634469666355,"breakevenPct":8.685573552040863},{"delta":0.55,"premium":1.8215147453083116,"strike":14.368297587131368,"iv":0.8413144772117963,"gamma":0.11705710455764075,"theta":-0.01967902144772118,"vega":0.014248391420911529,"rho":-0.0075372902348831376,"breakevenPct":7.1983517616637815},{"delta":0.6,"premium":2.0393431635388746,"strike":14.787198391420912,"iv":0.8279096514745309,"gamma":0.11973806970509383,"theta":-0.019427680965147454,"vega":0.014348927613941019,"rho":-0.008257517022799636,"breakevenPct":5.711129971286704},{"delta":0.65,"premium":2.43198689956332,"strike":15.335698689956333,"iv":0.8322720524017468,"gamma":0.1154602620087336,"theta":-0.018668886462882096,"vega":0.013862882096069867,"rho":-0.00911663642248943,"breakevenPct":4.558344745613807},{"delta":0.7,"premium":3.0051310043668122,"strike":16.018013100436683,"iv":0.8549794759825328,"gamma":0.10399737991266376,"theta":-0.01738613537117904,"vega":0.01277117903930131,"rho":-0.010119165266855707,"breakevenPct":3.750872070489134},{"delta":0.75,"premium":3.5782751091703062,"strike":16.70032751091703,"iv":0.8776868995633188,"gamma":0.09253449781659388,"theta":-0.016103384279475982,"vega":0.01167947598253275,"rho":-0.011121694111221988,"breakevenPct":2.9433993953644584},{"delta":0.8,"premium":4.151419213973799,"strike":17.38264192139738,"iv":0.9003943231441048,"gamma":0.08107161572052402,"theta":-0.014820633187772925,"vega":0.01058777292576419,"rho":-0.012124222955588267,"breakevenPct":2.1359267202397834},{"delta":0.85,"premium":5.180791788856304,"strike":18.511730205278592,"iv":0.9157527859237536,"gamma":0.06546187683284459,"theta":-0.01184809384164223,"vega":0.008659824046920821,"rho":-0.01349681387683451,"breakevenPct":1.3983844939179921},{"delta":0.9,"premium":6.304936461388074,"strike":19.7336265884653,"iv":0.9295846529814271,"gamma":0.048990713587487786,"theta":-0.00852453567937439,"vega":0.006558162267839688,"rho":-0.014946277596659684,"breakevenPct":0.675368882564914}]}},"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"}}