{"symbol":"CTVA","url":"https://intraalpha.com/companies/CTVA","capturedAt":"2026-10-23T06:08:03.713Z","state":"ready","quote":{"symbol":"CTVA","last_price":12.7851,"prev_close":12.72,"regular_close":12.86,"change":0.0651,"change_pct":0.5118,"regular_change":0.14,"regular_change_pct":1.1006,"extended_change":-0.0749,"extended_change_pct":-0.5824,"bid":12.74,"ask":12.9,"bid_size":100,"ask_size":300,"volume":16002351,"vwap":12.765527,"open":12.58,"high":12.89,"low":12.52,"close":12.86,"trade_count":82877,"last_trade_at":"2026-10-22T23:45:59.281345139Z","last_quote_at":"2026-10-23T00:00:00.45685371Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:01.41829142-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CTVA","fetched_at":"2026-10-23T06:08:03.097287+00:00","name":"Corteva Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"AGRICULTURAL INPUTS","country":"USA","description":"Corteva, Inc. (also known as Corteva Agriscience) is a major American agricultural chemical and seed company that was the agricultural unit of DowDuPont prior to being spun off as an independent public company.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8486734000,"ebitda":678000000,"pe_ratio":7.95,"peg_ratio":1.046,"book_value":12.14,"dividend_per_share":0.88,"dividend_yield":0.0682,"eps":1.6,"revenue_ttm":4968000000,"gross_profit_ttm":1650000000,"profit_margin":0.0276,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0455,"return_on_equity_ttm":0.0426,"quarterly_earnings_growth":-0.099,"quarterly_revenue_growth":-0.012,"analyst_target_price":17.24,"analyst_number":null,"beta":0.577,"fifty_two_week_high":14.62,"fifty_two_week_low":9,"fifty_day_ma":12.49,"two_hundred_day_ma":12.03,"shares_outstanding":667196000,"forward_pe":19.08,"price_to_sales":1.708,"price_to_book":2.133,"ev_to_revenue":3.153,"ev_to_ebitda":18.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:03.097287+00:00"},"optionObservedAt":"2026-10-22T19:52:32.761Z","bars":[{"c":12.9,"h":12.91,"l":12.88,"n":29,"o":12.9,"t":"2026-10-16T08:00:00Z","v":3185,"vw":12.89875},{"c":12.8721,"h":12.8721,"l":12.8721,"n":1,"o":12.8721,"t":"2026-10-16T08:10:00Z","v":222,"vw":12.8721},{"c":12.88,"h":12.88,"l":12.88,"n":5,"o":12.88,"t":"2026-10-16T08:25:00Z","v":110,"vw":12.88},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-16T08:40:00Z","v":300,"vw":12.91},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-16T09:15:00Z","v":174,"vw":12.87},{"c":12.88,"h":12.88,"l":12.88,"n":6,"o":12.88,"t":"2026-10-16T09:50:00Z","v":436,"vw":12.88},{"c":12.88,"h":12.9406,"l":12.88,"n":4,"o":12.9406,"t":"2026-10-16T11:00:00Z","v":400,"vw":12.903029},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-16T11:05:00Z","v":130,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":6,"o":12.89,"t":"2026-10-16T11:15:00Z","v":465,"vw":12.89},{"c":12.89,"h":12.92,"l":12.89,"n":5,"o":12.92,"t":"2026-10-16T11:20:00Z","v":490,"vw":12.903333},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-16T11:25:00Z","v":232,"vw":12.95},{"c":12.9001,"h":12.93,"l":12.9,"n":4,"o":12.9,"t":"2026-10-16T11:40:00Z","v":400,"vw":12.907525},{"c":12.9511,"h":12.9511,"l":12.9511,"n":1,"o":12.9511,"t":"2026-10-16T11:45:00Z","v":200,"vw":12.9511},{"c":12.9356,"h":12.9356,"l":12.9356,"n":2,"o":12.9356,"t":"2026-10-16T12:05:00Z","v":1001,"vw":12.9356},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-16T12:20:00Z","v":1000,"vw":12.95},{"c":12.9,"h":12.9,"l":12.89,"n":8,"o":12.89,"t":"2026-10-16T12:35:00Z","v":1663,"vw":12.891908},{"c":12.94,"h":12.95,"l":12.92,"n":19,"o":12.92,"t":"2026-10-16T12:55:00Z","v":1417,"vw":12.937029},{"c":12.93,"h":12.93,"l":12.93,"n":6,"o":12.93,"t":"2026-10-16T13:00:00Z","v":268,"vw":12.93},{"c":12.9003,"h":12.93,"l":12.9003,"n":2,"o":12.93,"t":"2026-10-16T13:15:00Z","v":200,"vw":12.91515},{"c":12.9202,"h":12.9202,"l":12.9202,"n":1,"o":12.9202,"t":"2026-10-16T13:20:00Z","v":100,"vw":12.9202},{"c":12.8028,"h":13.03,"l":12.8028,"n":1195,"o":12.988,"t":"2026-10-16T13:30:00Z","v":397313,"vw":12.882067},{"c":12.907,"h":12.92,"l":12.75,"n":1457,"o":12.81,"t":"2026-10-16T13:35:00Z","v":154928,"vw":12.849187},{"c":12.931,"h":12.975,"l":12.87,"n":1594,"o":12.91,"t":"2026-10-16T13:40:00Z","v":166954,"vw":12.929628},{"c":13.07,"h":13.07,"l":12.93,"n":1273,"o":12.93,"t":"2026-10-16T13:45:00Z","v":133275,"vw":12.9871},{"c":12.995,"h":13.09,"l":12.98,"n":1063,"o":13.07,"t":"2026-10-16T13:50:00Z","v":101359,"vw":13.019241},{"c":12.97,"h":13.02,"l":12.96,"n":889,"o":12.995,"t":"2026-10-16T13:55:00Z","v":86226,"vw":12.999614},{"c":13.13,"h":13.15,"l":12.97,"n":1240,"o":12.97,"t":"2026-10-16T14:00:00Z","v":346357,"vw":13.074868},{"c":13.115,"h":13.17,"l":13.105,"n":1123,"o":13.13,"t":"2026-10-16T14:05:00Z","v":150843,"vw":13.138957},{"c":13.085,"h":13.14,"l":13.08,"n":979,"o":13.115,"t":"2026-10-16T14:10:00Z","v":111326,"vw":13.108897},{"c":13.015,"h":13.105,"l":13.015,"n":1190,"o":13.09,"t":"2026-10-16T14:15:00Z","v":152144,"vw":13.053104},{"c":12.9905,"h":13.05,"l":12.98,"n":789,"o":13.015,"t":"2026-10-16T14:20:00Z","v":91387,"vw":13.022027},{"c":12.955,"h":12.995,"l":12.9501,"n":862,"o":12.995,"t":"2026-10-16T14:25:00Z","v":73947,"vw":12.968035},{"c":12.965,"h":12.98,"l":12.94,"n":939,"o":12.955,"t":"2026-10-16T14:30:00Z","v":88026,"vw":12.953892},{"c":12.94,"h":12.98,"l":12.94,"n":719,"o":12.97,"t":"2026-10-16T14:35:00Z","v":54197,"vw":12.953883},{"c":12.925,"h":12.96,"l":12.925,"n":764,"o":12.94,"t":"2026-10-16T14:40:00Z","v":57216,"vw":12.944078},{"c":12.915,"h":12.94,"l":12.9,"n":894,"o":12.93,"t":"2026-10-16T14:45:00Z","v":107727,"vw":12.923553},{"c":12.975,"h":12.99,"l":12.895,"n":1460,"o":12.92,"t":"2026-10-16T14:50:00Z","v":145943,"vw":12.952123},{"c":12.985,"h":13,"l":12.97,"n":714,"o":12.975,"t":"2026-10-16T14:55:00Z","v":52828,"vw":12.983221},{"c":12.93,"h":13.015,"l":12.92,"n":1355,"o":12.98,"t":"2026-10-16T15:00:00Z","v":121647,"vw":12.961666},{"c":12.885,"h":12.93,"l":12.88,"n":941,"o":12.92,"t":"2026-10-16T15:05:00Z","v":90250,"vw":12.901145},{"c":12.9,"h":12.93,"l":12.87,"n":1344,"o":12.885,"t":"2026-10-16T15:10:00Z","v":115936,"vw":12.904493},{"c":12.94,"h":12.95,"l":12.87,"n":1298,"o":12.9,"t":"2026-10-16T15:15:00Z","v":151847,"vw":12.89437},{"c":12.895,"h":12.945,"l":12.89,"n":1090,"o":12.94,"t":"2026-10-16T15:20:00Z","v":127857,"vw":12.920873},{"c":12.905,"h":12.92,"l":12.89,"n":828,"o":12.9,"t":"2026-10-16T15:25:00Z","v":87725,"vw":12.906273},{"c":12.94,"h":12.95,"l":12.905,"n":885,"o":12.905,"t":"2026-10-16T15:30:00Z","v":79777,"vw":12.92807},{"c":12.95,"h":12.965,"l":12.935,"n":818,"o":12.935,"t":"2026-10-16T15:35:00Z","v":76480,"vw":12.94909},{"c":12.92,"h":12.96,"l":12.915,"n":659,"o":12.9505,"t":"2026-10-16T15:40:00Z","v":52091,"vw":12.93032},{"c":12.945,"h":12.95,"l":12.91,"n":784,"o":12.915,"t":"2026-10-16T15:45:00Z","v":71828,"vw":12.931238},{"c":12.92,"h":12.96,"l":12.91,"n":697,"o":12.945,"t":"2026-10-16T15:50:00Z","v":81346,"vw":12.938474},{"c":12.9,"h":12.93,"l":12.9,"n":618,"o":12.925,"t":"2026-10-16T15:55:00Z","v":47391,"vw":12.914806},{"c":12.89,"h":12.93,"l":12.87,"n":884,"o":12.905,"t":"2026-10-16T16:00:00Z","v":76175,"vw":12.90073},{"c":12.872,"h":12.9,"l":12.86,"n":574,"o":12.885,"t":"2026-10-16T16:05:00Z","v":42871,"vw":12.883981},{"c":12.865,"h":12.895,"l":12.8305,"n":921,"o":12.875,"t":"2026-10-16T16:10:00Z","v":77282,"vw":12.87069},{"c":12.96,"h":12.97,"l":12.87,"n":1117,"o":12.87,"t":"2026-10-16T16:15:00Z","v":111375,"vw":12.928939},{"c":12.96,"h":12.985,"l":12.94,"n":847,"o":12.96,"t":"2026-10-16T16:20:00Z","v":72090,"vw":12.965532},{"c":12.96,"h":12.98,"l":12.955,"n":554,"o":12.965,"t":"2026-10-16T16:25:00Z","v":41059,"vw":12.967916},{"c":12.955,"h":12.97,"l":12.94,"n":842,"o":12.96,"t":"2026-10-16T16:30:00Z","v":73459,"vw":12.954258},{"c":12.95,"h":12.99,"l":12.93,"n":1240,"o":12.96,"t":"2026-10-16T16:35:00Z","v":176063,"vw":12.959685},{"c":12.99,"h":12.99,"l":12.95,"n":546,"o":12.96,"t":"2026-10-16T16:40:00Z","v":48153,"vw":12.966766},{"c":12.99,"h":13,"l":12.97,"n":878,"o":12.985,"t":"2026-10-16T16:45:00Z","v":87936,"vw":12.981057},{"c":12.995,"h":13.02,"l":12.99,"n":767,"o":12.995,"t":"2026-10-16T16:50:00Z","v":65771,"vw":13.00615},{"c":13.005,"h":13.01,"l":12.9845,"n":724,"o":13,"t":"2026-10-16T16:55:00Z","v":80802,"vw":12.995761},{"c":12.88,"h":13.005,"l":12.87,"n":960,"o":13,"t":"2026-10-16T17:00:00Z","v":118658,"vw":12.948975},{"c":12.85,"h":12.88,"l":12.83,"n":1282,"o":12.875,"t":"2026-10-16T17:05:00Z","v":163375,"vw":12.850256},{"c":12.87,"h":12.88,"l":12.85,"n":532,"o":12.855,"t":"2026-10-16T17:10:00Z","v":57616,"vw":12.868744},{"c":12.815,"h":12.875,"l":12.81,"n":608,"o":12.875,"t":"2026-10-16T17:15:00Z","v":63163,"vw":12.856934},{"c":12.845,"h":12.845,"l":12.75,"n":1204,"o":12.815,"t":"2026-10-16T17:20:00Z","v":100767,"vw":12.811078},{"c":12.855,"h":12.865,"l":12.83,"n":757,"o":12.845,"t":"2026-10-16T17:25:00Z","v":57391,"vw":12.850528},{"c":12.835,"h":12.87,"l":12.825,"n":903,"o":12.855,"t":"2026-10-16T17:30:00Z","v":102910,"vw":12.845558},{"c":12.8,"h":12.84,"l":12.8,"n":711,"o":12.835,"t":"2026-10-16T17:35:00Z","v":73743,"vw":12.824435},{"c":12.805,"h":12.845,"l":12.79,"n":984,"o":12.8,"t":"2026-10-16T17:40:00Z","v":112067,"vw":12.819171},{"c":12.795,"h":12.81,"l":12.79,"n":637,"o":12.805,"t":"2026-10-16T17:45:00Z","v":66741,"vw":12.79962},{"c":12.77,"h":12.8,"l":12.77,"n":817,"o":12.795,"t":"2026-10-16T17:50:00Z","v":73347,"vw":12.78735},{"c":12.71,"h":12.78,"l":12.705,"n":825,"o":12.78,"t":"2026-10-16T17:55:00Z","v":84533,"vw":12.745125},{"c":12.735,"h":12.755,"l":12.69,"n":1249,"o":12.71,"t":"2026-10-16T18:00:00Z","v":184719,"vw":12.729204},{"c":12.755,"h":12.76,"l":12.725,"n":926,"o":12.74,"t":"2026-10-16T18:05:00Z","v":96673,"vw":12.739955},{"c":12.735,"h":12.76,"l":12.73,"n":788,"o":12.755,"t":"2026-10-16T18:10:00Z","v":72333,"vw":12.738922},{"c":12.715,"h":12.76,"l":12.71,"n":1225,"o":12.735,"t":"2026-10-16T18:15:00Z","v":210832,"vw":12.745209},{"c":12.765,"h":12.77,"l":12.705,"n":1468,"o":12.72,"t":"2026-10-16T18:20:00Z","v":285266,"vw":12.732541},{"c":12.765,"h":12.775,"l":12.74,"n":985,"o":12.765,"t":"2026-10-16T18:25:00Z","v":134186,"vw":12.757897},{"c":12.755,"h":12.77,"l":12.74,"n":1035,"o":12.765,"t":"2026-10-16T18:30:00Z","v":132490,"vw":12.757304},{"c":12.78,"h":12.78,"l":12.75,"n":842,"o":12.755,"t":"2026-10-16T18:35:00Z","v":110080,"vw":12.759674},{"c":12.775,"h":12.785,"l":12.75,"n":1014,"o":12.775,"t":"2026-10-16T18:40:00Z","v":137638,"vw":12.765707},{"c":12.75,"h":12.79,"l":12.75,"n":1132,"o":12.77,"t":"2026-10-16T18:45:00Z","v":135956,"vw":12.773111},{"c":12.745,"h":12.755,"l":12.72,"n":1192,"o":12.75,"t":"2026-10-16T18:50:00Z","v":129321,"vw":12.733868},{"c":12.755,"h":12.765,"l":12.73,"n":929,"o":12.745,"t":"2026-10-16T18:55:00Z","v":79440,"vw":12.751502},{"c":12.725,"h":12.78,"l":12.725,"n":952,"o":12.755,"t":"2026-10-16T19:00:00Z","v":109741,"vw":12.751603},{"c":12.77,"h":12.78,"l":12.72,"n":1018,"o":12.725,"t":"2026-10-16T19:05:00Z","v":120219,"vw":12.754427},{"c":12.765,"h":12.79,"l":12.755,"n":1148,"o":12.765,"t":"2026-10-16T19:10:00Z","v":114601,"vw":12.773151},{"c":12.76,"h":12.78,"l":12.75,"n":901,"o":12.765,"t":"2026-10-16T19:15:00Z","v":93765,"vw":12.764421},{"c":12.82,"h":12.82,"l":12.76,"n":1357,"o":12.77,"t":"2026-10-16T19:20:00Z","v":164537,"vw":12.791851},{"c":12.815,"h":12.85,"l":12.795,"n":1416,"o":12.82,"t":"2026-10-16T19:25:00Z","v":180569,"vw":12.823997},{"c":12.795,"h":12.83,"l":12.79,"n":1520,"o":12.82,"t":"2026-10-16T19:30:00Z","v":180346,"vw":12.809536},{"c":12.855,"h":12.865,"l":12.795,"n":1792,"o":12.795,"t":"2026-10-16T19:35:00Z","v":259548,"vw":12.831017},{"c":12.825,"h":12.87,"l":12.81,"n":1652,"o":12.855,"t":"2026-10-16T19:40:00Z","v":187534,"vw":12.843212},{"c":12.805,"h":12.83,"l":12.795,"n":1665,"o":12.825,"t":"2026-10-16T19:45:00Z","v":248466,"vw":12.812377},{"c":12.85,"h":12.86,"l":12.8,"n":2752,"o":12.81,"t":"2026-10-16T19:50:00Z","v":409006,"vw":12.830179},{"c":12.89,"h":12.9,"l":12.8,"n":10328,"o":12.845,"t":"2026-10-16T19:55:00Z","v":1645723,"vw":12.841801},{"c":12.9,"h":12.9,"l":12.88,"n":87,"o":12.88,"t":"2026-10-16T20:00:00Z","v":4666127,"vw":12.880001},{"c":12.8007,"h":12.8007,"l":12.8007,"n":7,"o":12.8007,"t":"2026-10-16T20:10:00Z","v":106,"vw":12.8007},{"c":12.88,"h":12.88,"l":12.8124,"n":2,"o":12.8124,"t":"2026-10-16T20:40:00Z","v":2625,"vw":12.873562},{"c":12.8676,"h":12.8676,"l":12.8676,"n":3,"o":12.8676,"t":"2026-10-16T21:35:00Z","v":405,"vw":12.8676},{"c":12.8676,"h":12.8676,"l":12.8676,"n":2,"o":12.8676,"t":"2026-10-16T21:40:00Z","v":180,"vw":12.8676},{"c":12.86,"h":12.86,"l":12.86,"n":30,"o":12.86,"t":"2026-10-16T22:00:00Z","v":1000,"vw":12.86},{"c":12.8004,"h":12.8004,"l":12.8004,"n":3,"o":12.8004,"t":"2026-10-16T22:55:00Z","v":275,"vw":12.8004},{"c":12.85,"h":12.85,"l":12.8,"n":39,"o":12.81,"t":"2026-10-19T08:00:00Z","v":2704,"vw":12.834365},{"c":12.77,"h":12.77,"l":12.77,"n":10,"o":12.77,"t":"2026-10-19T08:25:00Z","v":300,"vw":12.77},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-19T08:30:00Z","v":180,"vw":12.77},{"c":12.8125,"h":12.8125,"l":12.8125,"n":1,"o":12.8125,"t":"2026-10-19T09:55:00Z","v":352,"vw":12.8125},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-19T10:05:00Z","v":375,"vw":12.88},{"c":12.8426,"h":12.8426,"l":12.83,"n":3,"o":12.83,"t":"2026-10-19T11:00:00Z","v":210,"vw":12.836454},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-19T11:05:00Z","v":150,"vw":12.84},{"c":12.88,"h":12.88,"l":12.8125,"n":2,"o":12.8125,"t":"2026-10-19T11:10:00Z","v":693,"vw":12.833539},{"c":12.8125,"h":12.8125,"l":12.8125,"n":1,"o":12.8125,"t":"2026-10-19T11:15:00Z","v":346,"vw":12.8125},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-19T11:20:00Z","v":344,"vw":12.88},{"c":12.81,"h":12.81,"l":12.81,"n":9,"o":12.81,"t":"2026-10-19T11:35:00Z","v":119,"vw":12.81},{"c":12.81,"h":12.81,"l":12.81,"n":12,"o":12.81,"t":"2026-10-19T12:05:00Z","v":148,"vw":12.81},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-19T12:40:00Z","v":202,"vw":12.89},{"c":12.84,"h":12.84,"l":12.835,"n":4,"o":12.835,"t":"2026-10-19T12:50:00Z","v":238,"vw":12.8375},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-19T13:00:00Z","v":601,"vw":12.83},{"c":12.845,"h":12.845,"l":12.845,"n":1,"o":12.845,"t":"2026-10-19T13:05:00Z","v":100,"vw":12.845},{"c":12.83,"h":12.83,"l":12.77,"n":54,"o":12.81,"t":"2026-10-19T13:15:00Z","v":8147,"vw":12.803378},{"c":12.86,"h":12.87,"l":12.83,"n":11,"o":12.83,"t":"2026-10-19T13:20:00Z","v":2000,"vw":12.847929},{"c":12.89,"h":12.89,"l":12.84,"n":46,"o":12.85,"t":"2026-10-19T13:25:00Z","v":6268,"vw":12.873789},{"c":12.965,"h":12.99,"l":12.75,"n":1195,"o":12.85,"t":"2026-10-19T13:30:00Z","v":306434,"vw":12.886967},{"c":12.975,"h":13.005,"l":12.92,"n":934,"o":12.965,"t":"2026-10-19T13:35:00Z","v":133223,"vw":12.958921},{"c":12.87,"h":13,"l":12.845,"n":1091,"o":12.98,"t":"2026-10-19T13:40:00Z","v":145321,"vw":12.918832},{"c":12.83,"h":12.9,"l":12.83,"n":525,"o":12.87,"t":"2026-10-19T13:45:00Z","v":91795,"vw":12.864643},{"c":12.915,"h":12.975,"l":12.835,"n":842,"o":12.835,"t":"2026-10-19T13:50:00Z","v":217849,"vw":12.901254},{"c":12.914,"h":12.935,"l":12.8835,"n":605,"o":12.925,"t":"2026-10-19T13:55:00Z","v":58361,"vw":12.915105},{"c":12.84,"h":12.9175,"l":12.81,"n":737,"o":12.915,"t":"2026-10-19T14:00:00Z","v":129316,"vw":12.849484},{"c":12.875,"h":12.88,"l":12.845,"n":861,"o":12.845,"t":"2026-10-19T14:05:00Z","v":132098,"vw":12.864418},{"c":12.96,"h":12.98,"l":12.87,"n":1084,"o":12.875,"t":"2026-10-19T14:10:00Z","v":216122,"vw":12.936835},{"c":12.965,"h":12.99,"l":12.955,"n":876,"o":12.9601,"t":"2026-10-19T14:15:00Z","v":90185,"vw":12.97682},{"c":12.915,"h":12.975,"l":12.9,"n":822,"o":12.965,"t":"2026-10-19T14:20:00Z","v":79491,"vw":12.938186},{"c":12.925,"h":12.96,"l":12.885,"n":767,"o":12.91,"t":"2026-10-19T14:25:00Z","v":67453,"vw":12.918745},{"c":12.935,"h":12.955,"l":12.905,"n":712,"o":12.925,"t":"2026-10-19T14:30:00Z","v":67482,"vw":12.929406},{"c":12.915,"h":12.95,"l":12.91,"n":649,"o":12.93,"t":"2026-10-19T14:35:00Z","v":50471,"vw":12.924205},{"c":12.895,"h":12.925,"l":12.89,"n":696,"o":12.91,"t":"2026-10-19T14:40:00Z","v":54057,"vw":12.906778},{"c":12.91,"h":12.91,"l":12.89,"n":628,"o":12.89,"t":"2026-10-19T14:45:00Z","v":59384,"vw":12.89865},{"c":12.885,"h":12.905,"l":12.885,"n":565,"o":12.905,"t":"2026-10-19T14:50:00Z","v":52303,"vw":12.893144},{"c":12.905,"h":12.91,"l":12.8801,"n":408,"o":12.885,"t":"2026-10-19T14:55:00Z","v":28817,"vw":12.897921},{"c":12.93,"h":12.93,"l":12.89,"n":794,"o":12.91,"t":"2026-10-19T15:00:00Z","v":80263,"vw":12.919545},{"c":12.885,"h":12.93,"l":12.885,"n":522,"o":12.925,"t":"2026-10-19T15:05:00Z","v":42574,"vw":12.903395},{"c":12.895,"h":12.895,"l":12.865,"n":738,"o":12.89,"t":"2026-10-19T15:10:00Z","v":95085,"vw":12.884369},{"c":12.915,"h":12.92,"l":12.8701,"n":620,"o":12.895,"t":"2026-10-19T15:15:00Z","v":52593,"vw":12.896664},{"c":12.84,"h":12.92,"l":12.83,"n":1031,"o":12.915,"t":"2026-10-19T15:20:00Z","v":119335,"vw":12.875385},{"c":12.855,"h":12.87,"l":12.8201,"n":689,"o":12.835,"t":"2026-10-19T15:25:00Z","v":97924,"vw":12.844598},{"c":12.85,"h":12.88,"l":12.825,"n":906,"o":12.855,"t":"2026-10-19T15:30:00Z","v":109759,"vw":12.846436},{"c":12.875,"h":12.89,"l":12.8427,"n":625,"o":12.845,"t":"2026-10-19T15:35:00Z","v":51554,"vw":12.865652},{"c":12.845,"h":12.885,"l":12.83,"n":955,"o":12.875,"t":"2026-10-19T15:40:00Z","v":114234,"vw":12.862322},{"c":12.885,"h":12.905,"l":12.84,"n":1039,"o":12.845,"t":"2026-10-19T15:45:00Z","v":228237,"vw":12.888722},{"c":12.855,"h":12.89,"l":12.85,"n":848,"o":12.889,"t":"2026-10-19T15:50:00Z","v":91105,"vw":12.868791},{"c":12.92,"h":12.92,"l":12.845,"n":1159,"o":12.85,"t":"2026-10-19T15:55:00Z","v":168702,"vw":12.872453},{"c":12.885,"h":12.955,"l":12.88,"n":1234,"o":12.925,"t":"2026-10-19T16:00:00Z","v":554995,"vw":12.922193},{"c":12.875,"h":12.9,"l":12.85,"n":548,"o":12.885,"t":"2026-10-19T16:05:00Z","v":69999,"vw":12.881366},{"c":12.86,"h":12.88,"l":12.85,"n":539,"o":12.87,"t":"2026-10-19T16:10:00Z","v":50276,"vw":12.873667},{"c":12.835,"h":12.855,"l":12.81,"n":798,"o":12.855,"t":"2026-10-19T16:15:00Z","v":238043,"vw":12.832656},{"c":12.765,"h":12.835,"l":12.76,"n":735,"o":12.835,"t":"2026-10-19T16:20:00Z","v":99115,"vw":12.790135},{"c":12.78,"h":12.78,"l":12.75,"n":666,"o":12.765,"t":"2026-10-19T16:25:00Z","v":101578,"vw":12.764896},{"c":12.775,"h":12.78,"l":12.755,"n":741,"o":12.775,"t":"2026-10-19T16:30:00Z","v":88825,"vw":12.767641},{"c":12.78,"h":12.785,"l":12.75,"n":694,"o":12.77,"t":"2026-10-19T16:35:00Z","v":91482,"vw":12.761932},{"c":12.805,"h":12.81,"l":12.775,"n":726,"o":12.785,"t":"2026-10-19T16:40:00Z","v":118415,"vw":12.798239},{"c":12.785,"h":12.805,"l":12.7703,"n":550,"o":12.805,"t":"2026-10-19T16:45:00Z","v":67939,"vw":12.786019},{"c":12.735,"h":12.79,"l":12.73,"n":1025,"o":12.785,"t":"2026-10-19T16:50:00Z","v":151583,"vw":12.75839},{"c":12.705,"h":12.7373,"l":12.7,"n":614,"o":12.735,"t":"2026-10-19T16:55:00Z","v":58398,"vw":12.713147},{"c":12.7235,"h":12.74,"l":12.67,"n":2692,"o":12.705,"t":"2026-10-19T17:00:00Z","v":933041,"vw":12.698357},{"c":12.72,"h":12.735,"l":12.705,"n":719,"o":12.73,"t":"2026-10-19T17:05:00Z","v":95343,"vw":12.721038},{"c":12.75,"h":12.75,"l":12.715,"n":859,"o":12.715,"t":"2026-10-19T17:10:00Z","v":121789,"vw":12.730524},{"c":12.745,"h":12.765,"l":12.73,"n":3921,"o":12.745,"t":"2026-10-19T17:15:00Z","v":417281,"vw":12.745566},{"c":12.75,"h":12.755,"l":12.69,"n":4380,"o":12.745,"t":"2026-10-19T17:20:00Z","v":1099223,"vw":12.705877},{"c":12.73,"h":12.765,"l":12.715,"n":2456,"o":12.75,"t":"2026-10-19T17:25:00Z","v":332373,"vw":12.741059},{"c":12.735,"h":12.765,"l":12.72,"n":3730,"o":12.73,"t":"2026-10-19T17:30:00Z","v":601144,"vw":12.741507},{"c":12.725,"h":12.7472,"l":12.715,"n":2260,"o":12.735,"t":"2026-10-19T17:35:00Z","v":309136,"vw":12.73223},{"c":12.735,"h":12.76,"l":12.695,"n":5437,"o":12.725,"t":"2026-10-19T17:40:00Z","v":757238,"vw":12.718887},{"c":12.75,"h":12.7625,"l":12.69,"n":1819,"o":12.735,"t":"2026-10-19T17:45:00Z","v":1230785,"vw":12.695537},{"c":12.74,"h":12.76,"l":12.725,"n":1045,"o":12.75,"t":"2026-10-19T17:50:00Z","v":127775,"vw":12.741318},{"c":12.765,"h":12.785,"l":12.73,"n":5174,"o":12.74,"t":"2026-10-19T17:55:00Z","v":772053,"vw":12.756647},{"c":12.735,"h":12.77,"l":12.73,"n":1885,"o":12.765,"t":"2026-10-19T18:00:00Z","v":266830,"vw":12.745424},{"c":12.735,"h":12.77,"l":12.725,"n":940,"o":12.74,"t":"2026-10-19T18:05:00Z","v":112359,"vw":12.741249},{"c":12.69,"h":12.735,"l":12.68,"n":2185,"o":12.735,"t":"2026-10-19T18:10:00Z","v":1327174,"vw":12.692794},{"c":12.665,"h":12.685,"l":12.65,"n":1006,"o":12.685,"t":"2026-10-19T18:15:00Z","v":119061,"vw":12.663972},{"c":12.655,"h":12.67,"l":12.6501,"n":619,"o":12.66,"t":"2026-10-19T18:20:00Z","v":68221,"vw":12.656678},{"c":12.655,"h":12.665,"l":12.64,"n":1075,"o":12.655,"t":"2026-10-19T18:25:00Z","v":176598,"vw":12.652715},{"c":12.675,"h":12.6788,"l":12.645,"n":931,"o":12.655,"t":"2026-10-19T18:30:00Z","v":127266,"vw":12.660228},{"c":12.705,"h":12.705,"l":12.66,"n":813,"o":12.675,"t":"2026-10-19T18:35:00Z","v":88350,"vw":12.674789},{"c":12.675,"h":12.72,"l":12.665,"n":1091,"o":12.705,"t":"2026-10-19T18:40:00Z","v":146005,"vw":12.699811},{"c":12.705,"h":12.71,"l":12.664,"n":1154,"o":12.675,"t":"2026-10-19T18:45:00Z","v":168839,"vw":12.676159},{"c":12.695,"h":12.71,"l":12.69,"n":673,"o":12.705,"t":"2026-10-19T18:50:00Z","v":82464,"vw":12.696763},{"c":12.675,"h":12.7,"l":12.665,"n":904,"o":12.695,"t":"2026-10-19T18:55:00Z","v":134119,"vw":12.678589},{"c":12.635,"h":12.675,"l":12.63,"n":1108,"o":12.675,"t":"2026-10-19T19:00:00Z","v":157727,"vw":12.643216},{"c":12.6,"h":12.64,"l":12.59,"n":903,"o":12.63,"t":"2026-10-19T19:05:00Z","v":112722,"vw":12.609418},{"c":12.585,"h":12.6,"l":12.58,"n":1210,"o":12.6,"t":"2026-10-19T19:10:00Z","v":158605,"vw":12.590414},{"c":12.575,"h":12.59,"l":12.55,"n":1199,"o":12.585,"t":"2026-10-19T19:15:00Z","v":146580,"vw":12.569817},{"c":12.62,"h":12.62,"l":12.5,"n":1503,"o":12.575,"t":"2026-10-19T19:20:00Z","v":1523669,"vw":12.508455},{"c":12.585,"h":12.64,"l":12.58,"n":1517,"o":12.615,"t":"2026-10-19T19:25:00Z","v":252645,"vw":12.617328},{"c":12.635,"h":12.64,"l":12.585,"n":1644,"o":12.59,"t":"2026-10-19T19:30:00Z","v":384416,"vw":12.609422},{"c":12.69,"h":12.7,"l":12.625,"n":2023,"o":12.635,"t":"2026-10-19T19:35:00Z","v":310846,"vw":12.665352},{"c":12.665,"h":12.685,"l":12.64,"n":2126,"o":12.685,"t":"2026-10-19T19:40:00Z","v":331999,"vw":12.664162},{"c":12.635,"h":12.675,"l":12.63,"n":2014,"o":12.665,"t":"2026-10-19T19:45:00Z","v":277533,"vw":12.654643},{"c":12.64,"h":12.665,"l":12.6,"n":3697,"o":12.63,"t":"2026-10-19T19:50:00Z","v":731344,"vw":12.628126},{"c":12.64,"h":12.7,"l":12.62,"n":8969,"o":12.64,"t":"2026-10-19T19:55:00Z","v":1829952,"vw":12.666396},{"c":12.65,"h":12.65,"l":12.65,"n":74,"o":12.65,"t":"2026-10-19T20:00:00Z","v":2698144,"vw":12.65},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-19T20:05:00Z","v":313272,"vw":12.65},{"c":12.67,"h":12.67,"l":12.67,"n":7,"o":12.67,"t":"2026-10-19T20:15:00Z","v":1500,"vw":12.67},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-19T20:20:00Z","v":1000,"vw":12.68},{"c":12.68,"h":12.68,"l":12.65,"n":2,"o":12.65,"t":"2026-10-19T20:25:00Z","v":136471,"vw":12.650044},{"c":12.67,"h":12.67,"l":12.66,"n":6,"o":12.66,"t":"2026-10-19T20:30:00Z","v":1000,"vw":12.664898},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-19T20:35:00Z","v":500,"vw":12.67},{"c":12.67,"h":12.68,"l":12.67,"n":5,"o":12.68,"t":"2026-10-19T20:45:00Z","v":1066,"vw":12.675453},{"c":12.69,"h":12.69,"l":12.68,"n":2,"o":12.68,"t":"2026-10-19T20:55:00Z","v":2000,"vw":12.685},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-19T21:10:00Z","v":1350,"vw":12.68},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-19T21:15:00Z","v":125,"vw":12.69},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-19T21:30:00Z","v":200,"vw":12.67},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-19T21:55:00Z","v":101,"vw":12.66},{"c":12.63,"h":12.63,"l":12.63,"n":12,"o":12.63,"t":"2026-10-20T08:00:00Z","v":560,"vw":12.63},{"c":12.66,"h":12.66,"l":12.65,"n":13,"o":12.65,"t":"2026-10-20T08:35:00Z","v":426,"vw":12.653846},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-20T10:05:00Z","v":266,"vw":12.66},{"c":12.66,"h":12.67,"l":12.66,"n":10,"o":12.67,"t":"2026-10-20T11:05:00Z","v":1739,"vw":12.660754},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-20T11:15:00Z","v":455,"vw":12.64},{"c":12.744,"h":12.744,"l":12.744,"n":2,"o":12.744,"t":"2026-10-20T11:20:00Z","v":102,"vw":12.744},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T11:25:00Z","v":100,"vw":12.75},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-20T11:30:00Z","v":170,"vw":12.66},{"c":12.63,"h":12.65,"l":12.61,"n":10,"o":12.65,"t":"2026-10-20T11:35:00Z","v":397,"vw":12.628697},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-20T11:50:00Z","v":1002,"vw":12.63},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-20T11:55:00Z","v":592,"vw":12.63},{"c":12.6923,"h":12.6923,"l":12.6923,"n":1,"o":12.6923,"t":"2026-10-20T12:05:00Z","v":200,"vw":12.6923},{"c":12.6,"h":12.6,"l":12.58,"n":13,"o":12.58,"t":"2026-10-20T12:25:00Z","v":2742,"vw":12.58494},{"c":12.69,"h":12.69,"l":12.675,"n":3,"o":12.675,"t":"2026-10-20T12:30:00Z","v":531,"vw":12.681},{"c":12.58,"h":12.58,"l":12.58,"n":2,"o":12.58,"t":"2026-10-20T12:35:00Z","v":474,"vw":12.58},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-20T12:45:00Z","v":160,"vw":12.59},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-20T12:55:00Z","v":240,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-20T13:00:00Z","v":314,"vw":12.6},{"c":12.61,"h":12.69,"l":12.61,"n":4,"o":12.69,"t":"2026-10-20T13:25:00Z","v":507,"vw":12.638},{"c":12.725,"h":12.84,"l":12.6,"n":1715,"o":12.63,"t":"2026-10-20T13:30:00Z","v":429956,"vw":12.679037},{"c":12.66,"h":12.78,"l":12.63,"n":1007,"o":12.73,"t":"2026-10-20T13:35:00Z","v":180179,"vw":12.691771},{"c":12.68,"h":12.71,"l":12.64,"n":982,"o":12.66,"t":"2026-10-20T13:40:00Z","v":125475,"vw":12.667648},{"c":12.78,"h":12.78,"l":12.68,"n":1358,"o":12.68,"t":"2026-10-20T13:45:00Z","v":255638,"vw":12.714912},{"c":12.78,"h":12.805,"l":12.705,"n":843,"o":12.78,"t":"2026-10-20T13:50:00Z","v":93786,"vw":12.752885},{"c":12.815,"h":12.82,"l":12.74,"n":727,"o":12.78,"t":"2026-10-20T13:55:00Z","v":87667,"vw":12.76402},{"c":12.8,"h":12.88,"l":12.79,"n":933,"o":12.81,"t":"2026-10-20T14:00:00Z","v":97325,"vw":12.824989},{"c":12.805,"h":12.85,"l":12.79,"n":879,"o":12.8,"t":"2026-10-20T14:05:00Z","v":100209,"vw":12.814571},{"c":12.83,"h":12.845,"l":12.78,"n":799,"o":12.805,"t":"2026-10-20T14:10:00Z","v":87391,"vw":12.807704},{"c":12.8,"h":12.86,"l":12.785,"n":976,"o":12.845,"t":"2026-10-20T14:15:00Z","v":147465,"vw":12.817626},{"c":12.795,"h":12.81,"l":12.75,"n":865,"o":12.8,"t":"2026-10-20T14:20:00Z","v":136276,"vw":12.786947},{"c":12.87,"h":12.87,"l":12.775,"n":1179,"o":12.795,"t":"2026-10-20T14:25:00Z","v":146589,"vw":12.821264},{"c":12.87,"h":12.89,"l":12.84,"n":1215,"o":12.87,"t":"2026-10-20T14:30:00Z","v":128285,"vw":12.866723},{"c":12.81,"h":12.88,"l":12.81,"n":1794,"o":12.86,"t":"2026-10-20T14:35:00Z","v":265457,"vw":12.835133},{"c":12.84,"h":12.8466,"l":12.79,"n":998,"o":12.81,"t":"2026-10-20T14:40:00Z","v":121000,"vw":12.82027},{"c":12.845,"h":12.86,"l":12.825,"n":837,"o":12.845,"t":"2026-10-20T14:45:00Z","v":95045,"vw":12.837905},{"c":12.86,"h":12.88,"l":12.8401,"n":646,"o":12.845,"t":"2026-10-20T14:50:00Z","v":63883,"vw":12.858383},{"c":12.86,"h":12.895,"l":12.855,"n":708,"o":12.865,"t":"2026-10-20T14:55:00Z","v":67411,"vw":12.874248},{"c":12.865,"h":12.89,"l":12.86,"n":962,"o":12.865,"t":"2026-10-20T15:00:00Z","v":122249,"vw":12.876841},{"c":12.875,"h":12.9,"l":12.855,"n":751,"o":12.865,"t":"2026-10-20T15:05:00Z","v":67344,"vw":12.876976},{"c":12.855,"h":12.895,"l":12.85,"n":1106,"o":12.875,"t":"2026-10-20T15:10:00Z","v":140785,"vw":12.871919},{"c":12.895,"h":12.9,"l":12.855,"n":546,"o":12.855,"t":"2026-10-20T15:15:00Z","v":48060,"vw":12.878273},{"c":12.945,"h":12.95,"l":12.89,"n":927,"o":12.895,"t":"2026-10-20T15:20:00Z","v":156824,"vw":12.914241},{"c":12.955,"h":12.96,"l":12.935,"n":904,"o":12.945,"t":"2026-10-20T15:25:00Z","v":90985,"vw":12.949129},{"c":12.945,"h":12.965,"l":12.9,"n":1032,"o":12.955,"t":"2026-10-20T15:30:00Z","v":117519,"vw":12.941225},{"c":12.955,"h":12.96,"l":12.93,"n":576,"o":12.945,"t":"2026-10-20T15:35:00Z","v":46891,"vw":12.945302},{"c":12.92,"h":12.96,"l":12.91,"n":714,"o":12.955,"t":"2026-10-20T15:40:00Z","v":66487,"vw":12.942104},{"c":12.835,"h":12.925,"l":12.81,"n":850,"o":12.925,"t":"2026-10-20T15:45:00Z","v":176872,"vw":12.862395},{"c":12.855,"h":12.855,"l":12.83,"n":487,"o":12.83,"t":"2026-10-20T15:50:00Z","v":43168,"vw":12.841092},{"c":12.85,"h":12.855,"l":12.82,"n":530,"o":12.855,"t":"2026-10-20T15:55:00Z","v":53347,"vw":12.838221},{"c":12.835,"h":12.86,"l":12.835,"n":611,"o":12.845,"t":"2026-10-20T16:00:00Z","v":64032,"vw":12.850974},{"c":12.865,"h":12.865,"l":12.835,"n":628,"o":12.84,"t":"2026-10-20T16:05:00Z","v":92114,"vw":12.853514},{"c":12.875,"h":12.895,"l":12.85,"n":957,"o":12.865,"t":"2026-10-20T16:10:00Z","v":111170,"vw":12.866605},{"c":12.865,"h":12.875,"l":12.85,"n":649,"o":12.875,"t":"2026-10-20T16:15:00Z","v":56430,"vw":12.864921},{"c":12.865,"h":12.87,"l":12.84,"n":675,"o":12.865,"t":"2026-10-20T16:20:00Z","v":67362,"vw":12.857671},{"c":12.89,"h":12.9,"l":12.865,"n":744,"o":12.865,"t":"2026-10-20T16:25:00Z","v":92967,"vw":12.878532},{"c":12.885,"h":12.92,"l":12.875,"n":748,"o":12.895,"t":"2026-10-20T16:30:00Z","v":75245,"vw":12.906031},{"c":12.885,"h":12.9,"l":12.88,"n":593,"o":12.885,"t":"2026-10-20T16:35:00Z","v":50115,"vw":12.89},{"c":12.885,"h":12.89,"l":12.875,"n":549,"o":12.88,"t":"2026-10-20T16:40:00Z","v":58424,"vw":12.882092},{"c":12.9,"h":12.9,"l":12.88,"n":842,"o":12.885,"t":"2026-10-20T16:45:00Z","v":84020,"vw":12.893378},{"c":12.885,"h":12.915,"l":12.88,"n":757,"o":12.9,"t":"2026-10-20T16:50:00Z","v":108020,"vw":12.903102},{"c":12.865,"h":12.89,"l":12.86,"n":668,"o":12.885,"t":"2026-10-20T16:55:00Z","v":67426,"vw":12.873644},{"c":12.835,"h":12.87,"l":12.835,"n":544,"o":12.865,"t":"2026-10-20T17:00:00Z","v":46245,"vw":12.851662},{"c":12.85,"h":12.85,"l":12.83,"n":640,"o":12.8377,"t":"2026-10-20T17:05:00Z","v":59757,"vw":12.837214},{"c":12.87,"h":12.88,"l":12.845,"n":1330,"o":12.845,"t":"2026-10-20T17:10:00Z","v":130010,"vw":12.860841},{"c":12.88,"h":12.92,"l":12.86,"n":777,"o":12.8677,"t":"2026-10-20T17:15:00Z","v":93263,"vw":12.891777},{"c":12.875,"h":12.895,"l":12.875,"n":694,"o":12.88,"t":"2026-10-20T17:20:00Z","v":78062,"vw":12.887338},{"c":12.89,"h":12.89,"l":12.865,"n":954,"o":12.87,"t":"2026-10-20T17:25:00Z","v":86593,"vw":12.876477},{"c":12.885,"h":12.92,"l":12.875,"n":1330,"o":12.885,"t":"2026-10-20T17:30:00Z","v":408300,"vw":12.905193},{"c":12.93,"h":12.93,"l":12.89,"n":716,"o":12.89,"t":"2026-10-20T17:35:00Z","v":98904,"vw":12.904682},{"c":12.955,"h":12.96,"l":12.93,"n":596,"o":12.94,"t":"2026-10-20T17:40:00Z","v":69915,"vw":12.945067},{"c":12.965,"h":12.98,"l":12.93,"n":863,"o":12.955,"t":"2026-10-20T17:45:00Z","v":124312,"vw":12.950879},{"c":12.995,"h":13.015,"l":12.965,"n":1825,"o":12.965,"t":"2026-10-20T17:50:00Z","v":355724,"vw":12.984186},{"c":13.01,"h":13.02,"l":12.985,"n":774,"o":12.995,"t":"2026-10-20T17:55:00Z","v":69659,"vw":12.999176},{"c":13.02,"h":13.03,"l":12.99,"n":899,"o":13.02,"t":"2026-10-20T18:00:00Z","v":114026,"vw":13.014062},{"c":13.01,"h":13.035,"l":13,"n":697,"o":13.02,"t":"2026-10-20T18:05:00Z","v":87876,"vw":13.017215},{"c":13,"h":13.035,"l":12.995,"n":883,"o":13.005,"t":"2026-10-20T18:10:00Z","v":89709,"vw":13.017176},{"c":12.9699,"h":13.01,"l":12.955,"n":812,"o":13.01,"t":"2026-10-20T18:15:00Z","v":111618,"vw":12.97807},{"c":12.99,"h":13.005,"l":12.96,"n":811,"o":12.965,"t":"2026-10-20T18:20:00Z","v":100455,"vw":12.980933},{"c":12.99,"h":13,"l":12.98,"n":637,"o":12.99,"t":"2026-10-20T18:25:00Z","v":74557,"vw":12.987826},{"c":12.96,"h":12.995,"l":12.96,"n":658,"o":12.99,"t":"2026-10-20T18:30:00Z","v":81879,"vw":12.983065},{"c":12.955,"h":12.97,"l":12.95,"n":820,"o":12.965,"t":"2026-10-20T18:35:00Z","v":93440,"vw":12.960668},{"c":12.955,"h":12.9695,"l":12.9428,"n":672,"o":12.955,"t":"2026-10-20T18:40:00Z","v":66114,"vw":12.955943},{"c":12.965,"h":12.98,"l":12.94,"n":589,"o":12.95,"t":"2026-10-20T18:45:00Z","v":67115,"vw":12.959011},{"c":12.965,"h":12.975,"l":12.94,"n":953,"o":12.965,"t":"2026-10-20T18:50:00Z","v":99954,"vw":12.956458},{"c":12.955,"h":12.97,"l":12.95,"n":803,"o":12.965,"t":"2026-10-20T18:55:00Z","v":77371,"vw":12.958588},{"c":12.96,"h":12.98,"l":12.94,"n":879,"o":12.955,"t":"2026-10-20T19:00:00Z","v":159681,"vw":12.96018},{"c":12.94,"h":12.96,"l":12.93,"n":805,"o":12.96,"t":"2026-10-20T19:05:00Z","v":85856,"vw":12.947391},{"c":12.915,"h":12.95,"l":12.91,"n":869,"o":12.935,"t":"2026-10-20T19:10:00Z","v":95500,"vw":12.936356},{"c":12.93,"h":12.935,"l":12.905,"n":854,"o":12.915,"t":"2026-10-20T19:15:00Z","v":89883,"vw":12.918274},{"c":12.955,"h":12.965,"l":12.92,"n":1385,"o":12.93,"t":"2026-10-20T19:20:00Z","v":139969,"vw":12.951675},{"c":12.945,"h":12.97,"l":12.94,"n":1147,"o":12.955,"t":"2026-10-20T19:25:00Z","v":126568,"vw":12.952459},{"c":12.965,"h":12.98,"l":12.945,"n":1594,"o":12.945,"t":"2026-10-20T19:30:00Z","v":181300,"vw":12.964394},{"c":12.985,"h":12.99,"l":12.945,"n":1273,"o":12.965,"t":"2026-10-20T19:35:00Z","v":132447,"vw":12.959961},{"c":13.015,"h":13.015,"l":12.9701,"n":1666,"o":12.985,"t":"2026-10-20T19:40:00Z","v":216024,"vw":12.990985},{"c":12.91,"h":13.015,"l":12.9,"n":2417,"o":13.015,"t":"2026-10-20T19:45:00Z","v":379658,"vw":12.945066},{"c":12.865,"h":12.925,"l":12.86,"n":2593,"o":12.905,"t":"2026-10-20T19:50:00Z","v":379538,"vw":12.892419},{"c":12.91,"h":12.93,"l":12.855,"n":9903,"o":12.865,"t":"2026-10-20T19:55:00Z","v":1507939,"vw":12.891345},{"c":12.9,"h":12.9,"l":12.9,"n":55,"o":12.9,"t":"2026-10-20T20:00:00Z","v":2370148,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-20T20:05:00Z","v":118,"vw":12.9},{"c":12.9037,"h":12.9037,"l":12.9037,"n":1,"o":12.9037,"t":"2026-10-20T20:10:00Z","v":1090,"vw":12.9037},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-20T20:20:00Z","v":245702,"vw":12.9},{"c":12.91,"h":12.91,"l":12.91,"n":24,"o":12.91,"t":"2026-10-20T20:35:00Z","v":1251,"vw":12.91},{"c":12.92,"h":12.92,"l":12.9111,"n":2,"o":12.9111,"t":"2026-10-20T20:45:00Z","v":300,"vw":12.914067},{"c":12.9,"h":12.9,"l":12.9,"n":7,"o":12.9,"t":"2026-10-20T21:10:00Z","v":127,"vw":12.9},{"c":12.9018,"h":12.9018,"l":12.9018,"n":2,"o":12.9018,"t":"2026-10-20T21:15:00Z","v":175,"vw":12.9018},{"c":12.9896,"h":12.9896,"l":12.9896,"n":1,"o":12.9896,"t":"2026-10-20T21:20:00Z","v":300,"vw":12.9896},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-20T21:25:00Z","v":100,"vw":13},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-10-20T22:00:00Z","v":145,"vw":12.9},{"c":12.9099,"h":12.9099,"l":12.9099,"n":1,"o":12.9099,"t":"2026-10-20T22:05:00Z","v":1350,"vw":12.9099},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T22:20:00Z","v":105,"vw":12.89},{"c":12.8652,"h":12.88,"l":12.8652,"n":2,"o":12.88,"t":"2026-10-20T22:35:00Z","v":4000,"vw":12.8726},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-20T23:35:00Z","v":200,"vw":12.8},{"c":12.92,"h":12.95,"l":12.92,"n":18,"o":12.95,"t":"2026-10-21T08:00:00Z","v":454,"vw":12.938293},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-21T08:05:00Z","v":100,"vw":12.95},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-21T08:10:00Z","v":437,"vw":12.9},{"c":12.8821,"h":12.8821,"l":12.8821,"n":1,"o":12.8821,"t":"2026-10-21T10:40:00Z","v":329,"vw":12.8821},{"c":12.91,"h":12.92,"l":12.91,"n":4,"o":12.92,"t":"2026-10-21T11:05:00Z","v":370,"vw":12.914286},{"c":12.91,"h":12.92,"l":12.91,"n":3,"o":12.92,"t":"2026-10-21T11:25:00Z","v":400,"vw":12.912551},{"c":12.8986,"h":12.8986,"l":12.8986,"n":1,"o":12.8986,"t":"2026-10-21T11:50:00Z","v":1500,"vw":12.8986},{"c":12.88,"h":12.89,"l":12.88,"n":13,"o":12.89,"t":"2026-10-21T12:25:00Z","v":948,"vw":12.883272},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-21T12:35:00Z","v":373,"vw":12.95},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-21T12:55:00Z","v":1000,"vw":12.95},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-21T13:00:00Z","v":1000,"vw":12.9},{"c":12.87,"h":12.87,"l":12.87,"n":20,"o":12.87,"t":"2026-10-21T13:15:00Z","v":330,"vw":12.87},{"c":12.99,"h":12.99,"l":12.97,"n":10,"o":12.97,"t":"2026-10-21T13:20:00Z","v":1218,"vw":12.981551},{"c":12.95,"h":12.98,"l":12.95,"n":23,"o":12.98,"t":"2026-10-21T13:25:00Z","v":2076,"vw":12.956316},{"c":12.87,"h":12.9,"l":12.75,"n":732,"o":12.86,"t":"2026-10-21T13:30:00Z","v":150669,"vw":12.845569},{"c":12.83,"h":12.91,"l":12.78,"n":4487,"o":12.865,"t":"2026-10-21T13:35:00Z","v":968059,"vw":12.848856},{"c":12.83,"h":12.87,"l":12.81,"n":800,"o":12.835,"t":"2026-10-21T13:40:00Z","v":237314,"vw":12.846341},{"c":12.855,"h":12.91,"l":12.815,"n":1528,"o":12.82,"t":"2026-10-21T13:45:00Z","v":163732,"vw":12.861366},{"c":12.815,"h":12.875,"l":12.81,"n":1131,"o":12.855,"t":"2026-10-21T13:50:00Z","v":175385,"vw":12.849821},{"c":12.775,"h":12.815,"l":12.735,"n":1856,"o":12.815,"t":"2026-10-21T13:55:00Z","v":177573,"vw":12.781048},{"c":12.805,"h":12.81,"l":12.765,"n":742,"o":12.775,"t":"2026-10-21T14:00:00Z","v":77243,"vw":12.79092},{"c":12.77,"h":12.815,"l":12.77,"n":982,"o":12.805,"t":"2026-10-21T14:05:00Z","v":110456,"vw":12.799168},{"c":12.7021,"h":12.79,"l":12.7,"n":868,"o":12.775,"t":"2026-10-21T14:10:00Z","v":154989,"vw":12.758127},{"c":12.63,"h":12.715,"l":12.6,"n":815,"o":12.71,"t":"2026-10-21T14:15:00Z","v":88142,"vw":12.650773},{"c":12.62,"h":12.64,"l":12.615,"n":720,"o":12.63,"t":"2026-10-21T14:20:00Z","v":74521,"vw":12.628827},{"c":12.535,"h":12.65,"l":12.525,"n":1653,"o":12.625,"t":"2026-10-21T14:25:00Z","v":424105,"vw":12.576415},{"c":12.595,"h":12.6,"l":12.53,"n":827,"o":12.54,"t":"2026-10-21T14:30:00Z","v":175724,"vw":12.558672},{"c":12.61,"h":12.62,"l":12.59,"n":1085,"o":12.595,"t":"2026-10-21T14:35:00Z","v":110866,"vw":12.599502},{"c":12.61,"h":12.615,"l":12.585,"n":659,"o":12.61,"t":"2026-10-21T14:40:00Z","v":80604,"vw":12.600634},{"c":12.615,"h":12.62,"l":12.6016,"n":574,"o":12.605,"t":"2026-10-21T14:45:00Z","v":61385,"vw":12.610749},{"c":12.6,"h":12.615,"l":12.57,"n":979,"o":12.615,"t":"2026-10-21T14:50:00Z","v":211086,"vw":12.59174},{"c":12.565,"h":12.605,"l":12.565,"n":560,"o":12.605,"t":"2026-10-21T14:55:00Z","v":44440,"vw":12.578216},{"c":12.535,"h":12.565,"l":12.525,"n":691,"o":12.565,"t":"2026-10-21T15:00:00Z","v":66451,"vw":12.538448},{"c":12.545,"h":12.55,"l":12.525,"n":530,"o":12.53,"t":"2026-10-21T15:05:00Z","v":56633,"vw":12.539537},{"c":12.54,"h":12.56,"l":12.525,"n":577,"o":12.545,"t":"2026-10-21T15:10:00Z","v":51878,"vw":12.53872},{"c":12.545,"h":12.56,"l":12.545,"n":439,"o":12.545,"t":"2026-10-21T15:15:00Z","v":34823,"vw":12.552869},{"c":12.525,"h":12.545,"l":12.515,"n":557,"o":12.545,"t":"2026-10-21T15:20:00Z","v":52588,"vw":12.525253},{"c":12.515,"h":12.53,"l":12.505,"n":540,"o":12.525,"t":"2026-10-21T15:25:00Z","v":42678,"vw":12.515682},{"c":12.525,"h":12.525,"l":12.505,"n":639,"o":12.515,"t":"2026-10-21T15:30:00Z","v":51347,"vw":12.513161},{"c":12.515,"h":12.53,"l":12.51,"n":511,"o":12.525,"t":"2026-10-21T15:35:00Z","v":36751,"vw":12.520022},{"c":12.515,"h":12.545,"l":12.505,"n":702,"o":12.515,"t":"2026-10-21T15:40:00Z","v":90598,"vw":12.530277},{"c":12.555,"h":12.6,"l":12.51,"n":1395,"o":12.515,"t":"2026-10-21T15:45:00Z","v":420772,"vw":12.560898},{"c":12.565,"h":12.565,"l":12.54,"n":522,"o":12.555,"t":"2026-10-21T15:50:00Z","v":55314,"vw":12.557226},{"c":12.56,"h":12.5651,"l":12.54,"n":726,"o":12.56,"t":"2026-10-21T15:55:00Z","v":83586,"vw":12.551225},{"c":12.54,"h":12.565,"l":12.54,"n":674,"o":12.555,"t":"2026-10-21T16:00:00Z","v":110963,"vw":12.555962},{"c":12.515,"h":12.545,"l":12.515,"n":551,"o":12.54,"t":"2026-10-21T16:05:00Z","v":82476,"vw":12.532534},{"c":12.515,"h":12.53,"l":12.51,"n":525,"o":12.515,"t":"2026-10-21T16:10:00Z","v":52245,"vw":12.519686},{"c":12.545,"h":12.545,"l":12.512,"n":614,"o":12.515,"t":"2026-10-21T16:15:00Z","v":62417,"vw":12.522427},{"c":12.545,"h":12.565,"l":12.54,"n":533,"o":12.545,"t":"2026-10-21T16:20:00Z","v":75764,"vw":12.552984},{"c":12.54,"h":12.545,"l":12.53,"n":478,"o":12.545,"t":"2026-10-21T16:25:00Z","v":39432,"vw":12.536346},{"c":12.535,"h":12.54,"l":12.52,"n":406,"o":12.54,"t":"2026-10-21T16:30:00Z","v":45571,"vw":12.530584},{"c":12.58,"h":12.6,"l":12.52,"n":1090,"o":12.535,"t":"2026-10-21T16:35:00Z","v":207238,"vw":12.549691},{"c":12.575,"h":12.585,"l":12.555,"n":605,"o":12.58,"t":"2026-10-21T16:40:00Z","v":63593,"vw":12.571449},{"c":12.605,"h":12.61,"l":12.565,"n":534,"o":12.575,"t":"2026-10-21T16:45:00Z","v":88345,"vw":12.579941},{"c":12.565,"h":12.6,"l":12.56,"n":460,"o":12.6,"t":"2026-10-21T16:50:00Z","v":45128,"vw":12.57807},{"c":12.575,"h":12.58,"l":12.55,"n":595,"o":12.5661,"t":"2026-10-21T16:55:00Z","v":64607,"vw":12.56629},{"c":12.52,"h":12.575,"l":12.51,"n":585,"o":12.57,"t":"2026-10-21T17:00:00Z","v":94717,"vw":12.536227},{"c":12.565,"h":12.57,"l":12.525,"n":497,"o":12.525,"t":"2026-10-21T17:05:00Z","v":67107,"vw":12.551578},{"c":12.5416,"h":12.57,"l":12.5416,"n":384,"o":12.565,"t":"2026-10-21T17:10:00Z","v":31300,"vw":12.554925},{"c":12.525,"h":12.545,"l":12.52,"n":393,"o":12.545,"t":"2026-10-21T17:15:00Z","v":28912,"vw":12.532684},{"c":12.535,"h":12.585,"l":12.505,"n":1674,"o":12.525,"t":"2026-10-21T17:20:00Z","v":212419,"vw":12.547758},{"c":12.59,"h":12.605,"l":12.53,"n":1384,"o":12.535,"t":"2026-10-21T17:25:00Z","v":218492,"vw":12.566712},{"c":12.605,"h":12.6199,"l":12.595,"n":578,"o":12.6,"t":"2026-10-21T17:30:00Z","v":53680,"vw":12.604169},{"c":12.615,"h":12.62,"l":12.6,"n":574,"o":12.605,"t":"2026-10-21T17:35:00Z","v":95685,"vw":12.607296},{"c":12.6014,"h":12.62,"l":12.6,"n":647,"o":12.615,"t":"2026-10-21T17:40:00Z","v":63822,"vw":12.608975},{"c":12.65,"h":12.66,"l":12.595,"n":905,"o":12.605,"t":"2026-10-21T17:45:00Z","v":129408,"vw":12.614275},{"c":12.69,"h":12.69,"l":12.655,"n":549,"o":12.655,"t":"2026-10-21T17:50:00Z","v":52470,"vw":12.675894},{"c":12.685,"h":12.705,"l":12.685,"n":737,"o":12.69,"t":"2026-10-21T17:55:00Z","v":73263,"vw":12.694971},{"c":12.725,"h":12.735,"l":12.665,"n":961,"o":12.685,"t":"2026-10-21T18:00:00Z","v":212046,"vw":12.70159},{"c":12.75,"h":12.765,"l":12.72,"n":1024,"o":12.725,"t":"2026-10-21T18:05:00Z","v":223232,"vw":12.746101},{"c":12.725,"h":12.75,"l":12.7201,"n":630,"o":12.75,"t":"2026-10-21T18:10:00Z","v":50667,"vw":12.73305},{"c":12.735,"h":12.75,"l":12.725,"n":537,"o":12.725,"t":"2026-10-21T18:15:00Z","v":50667,"vw":12.738301},{"c":12.71,"h":12.755,"l":12.7,"n":699,"o":12.735,"t":"2026-10-21T18:20:00Z","v":61048,"vw":12.733589},{"c":12.695,"h":12.71,"l":12.685,"n":651,"o":12.71,"t":"2026-10-21T18:25:00Z","v":55694,"vw":12.699503},{"c":12.7,"h":12.705,"l":12.68,"n":567,"o":12.695,"t":"2026-10-21T18:30:00Z","v":52934,"vw":12.695444},{"c":12.705,"h":12.71,"l":12.69,"n":635,"o":12.695,"t":"2026-10-21T18:35:00Z","v":85284,"vw":12.695078},{"c":12.725,"h":12.73,"l":12.7,"n":831,"o":12.705,"t":"2026-10-21T18:40:00Z","v":96518,"vw":12.71712},{"c":12.74,"h":12.76,"l":12.72,"n":969,"o":12.725,"t":"2026-10-21T18:45:00Z","v":101513,"vw":12.740921},{"c":12.735,"h":12.74,"l":12.71,"n":597,"o":12.735,"t":"2026-10-21T18:50:00Z","v":50893,"vw":12.724629},{"c":12.69,"h":12.735,"l":12.69,"n":740,"o":12.735,"t":"2026-10-21T18:55:00Z","v":58131,"vw":12.713613},{"c":12.695,"h":12.71,"l":12.68,"n":880,"o":12.69,"t":"2026-10-21T19:00:00Z","v":77581,"vw":12.69227},{"c":12.69,"h":12.715,"l":12.68,"n":913,"o":12.7,"t":"2026-10-21T19:05:00Z","v":102928,"vw":12.699767},{"c":12.705,"h":12.72,"l":12.68,"n":825,"o":12.685,"t":"2026-10-21T19:10:00Z","v":69359,"vw":12.700348},{"c":12.695,"h":12.71,"l":12.69,"n":931,"o":12.7,"t":"2026-10-21T19:15:00Z","v":81939,"vw":12.702289},{"c":12.71,"h":12.725,"l":12.7,"n":1187,"o":12.7,"t":"2026-10-21T19:20:00Z","v":119161,"vw":12.714407},{"c":12.715,"h":12.72,"l":12.7,"n":895,"o":12.715,"t":"2026-10-21T19:25:00Z","v":94855,"vw":12.711665},{"c":12.725,"h":12.74,"l":12.705,"n":1152,"o":12.72,"t":"2026-10-21T19:30:00Z","v":115745,"vw":12.722695},{"c":12.725,"h":12.735,"l":12.72,"n":811,"o":12.725,"t":"2026-10-21T19:35:00Z","v":88624,"vw":12.7278},{"c":12.715,"h":12.745,"l":12.71,"n":1502,"o":12.73,"t":"2026-10-21T19:40:00Z","v":167141,"vw":12.727165},{"c":12.74,"h":12.75,"l":12.7029,"n":1648,"o":12.715,"t":"2026-10-21T19:45:00Z","v":206605,"vw":12.723272},{"c":12.715,"h":12.79,"l":12.71,"n":2421,"o":12.735,"t":"2026-10-21T19:50:00Z","v":366153,"vw":12.749994},{"c":12.73,"h":12.765,"l":12.68,"n":6829,"o":12.715,"t":"2026-10-21T19:55:00Z","v":1185277,"vw":12.7283},{"c":12.72,"h":12.72,"l":12.72,"n":76,"o":12.72,"t":"2026-10-21T20:00:00Z","v":8144925,"vw":12.72},{"c":12.75,"h":12.75,"l":12.72,"n":3,"o":12.72,"t":"2026-10-21T20:10:00Z","v":1106,"vw":12.736438},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-21T20:15:00Z","v":894,"vw":12.72},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-10-21T20:20:00Z","v":786,"vw":12.72},{"c":12.7132,"h":12.7132,"l":12.7105,"n":3,"o":12.7115,"t":"2026-10-21T20:25:00Z","v":750,"vw":12.711173},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-21T20:30:00Z","v":500,"vw":12.72},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-21T20:35:00Z","v":202,"vw":12.73},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-21T21:35:00Z","v":100,"vw":12.8},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-21T21:50:00Z","v":350,"vw":12.55},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-21T22:35:00Z","v":200,"vw":12.74},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-21T22:40:00Z","v":300,"vw":12.7},{"c":12.565,"h":12.565,"l":12.565,"n":1,"o":12.565,"t":"2026-10-21T23:20:00Z","v":500,"vw":12.565},{"c":12.69,"h":12.72,"l":12.57,"n":60,"o":12.6,"t":"2026-10-22T08:00:00Z","v":11681,"vw":12.64131},{"c":12.69,"h":12.69,"l":12.67,"n":8,"o":12.68,"t":"2026-10-22T08:05:00Z","v":863,"vw":12.678357},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-22T08:10:00Z","v":752,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T08:50:00Z","v":200,"vw":12.7},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-22T09:10:00Z","v":100,"vw":12.68},{"c":12.69,"h":12.69,"l":12.67,"n":2,"o":12.67,"t":"2026-10-22T09:15:00Z","v":300,"vw":12.683333},{"c":12.678,"h":12.7,"l":12.678,"n":4,"o":12.7,"t":"2026-10-22T11:00:00Z","v":3091,"vw":12.679981},{"c":12.65,"h":12.6575,"l":12.65,"n":4,"o":12.6575,"t":"2026-10-22T11:25:00Z","v":400,"vw":12.651875},{"c":12.7,"h":12.7,"l":12.69,"n":9,"o":12.69,"t":"2026-10-22T11:35:00Z","v":515,"vw":12.692532},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T12:15:00Z","v":500,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T12:20:00Z","v":1000,"vw":12.7},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-22T12:25:00Z","v":154,"vw":12.68},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-22T12:45:00Z","v":186,"vw":12.66},{"c":12.67,"h":12.68,"l":12.67,"n":7,"o":12.68,"t":"2026-10-22T13:00:00Z","v":312,"vw":12.67431},{"c":12.7,"h":12.7,"l":12.67,"n":9,"o":12.67,"t":"2026-10-22T13:05:00Z","v":1110,"vw":12.684444},{"c":12.58,"h":12.66,"l":12.56,"n":32,"o":12.66,"t":"2026-10-22T13:25:00Z","v":3853,"vw":12.617254},{"c":12.71,"h":12.71,"l":12.54,"n":590,"o":12.58,"t":"2026-10-22T13:30:00Z","v":196376,"vw":12.597958},{"c":12.615,"h":12.715,"l":12.58,"n":718,"o":12.71,"t":"2026-10-22T13:35:00Z","v":313003,"vw":12.625798},{"c":12.56,"h":12.64,"l":12.52,"n":761,"o":12.625,"t":"2026-10-22T13:40:00Z","v":68447,"vw":12.568842},{"c":12.64,"h":12.66,"l":12.57,"n":603,"o":12.57,"t":"2026-10-22T13:45:00Z","v":49699,"vw":12.620563},{"c":12.65,"h":12.67,"l":12.63,"n":557,"o":12.64,"t":"2026-10-22T13:50:00Z","v":67801,"vw":12.652632},{"c":12.76,"h":12.79,"l":12.63,"n":1444,"o":12.65,"t":"2026-10-22T13:55:00Z","v":322367,"vw":12.70372},{"c":12.8099,"h":12.81,"l":12.72,"n":1280,"o":12.76,"t":"2026-10-22T14:00:00Z","v":136810,"vw":12.760247},{"c":12.755,"h":12.825,"l":12.74,"n":1628,"o":12.81,"t":"2026-10-22T14:05:00Z","v":312740,"vw":12.795171},{"c":12.83,"h":12.835,"l":12.75,"n":913,"o":12.755,"t":"2026-10-22T14:10:00Z","v":276723,"vw":12.761373},{"c":12.845,"h":12.89,"l":12.84,"n":936,"o":12.84,"t":"2026-10-22T14:15:00Z","v":183027,"vw":12.865195},{"c":12.825,"h":12.86,"l":12.81,"n":649,"o":12.845,"t":"2026-10-22T14:20:00Z","v":80061,"vw":12.839468},{"c":12.825,"h":12.86,"l":12.825,"n":695,"o":12.8275,"t":"2026-10-22T14:25:00Z","v":78049,"vw":12.838201},{"c":12.785,"h":12.84,"l":12.765,"n":546,"o":12.825,"t":"2026-10-22T14:30:00Z","v":56642,"vw":12.803791},{"c":12.745,"h":12.79,"l":12.73,"n":779,"o":12.78,"t":"2026-10-22T14:35:00Z","v":65692,"vw":12.763616},{"c":12.715,"h":12.745,"l":12.69,"n":915,"o":12.74,"t":"2026-10-22T14:40:00Z","v":74069,"vw":12.714432},{"c":12.675,"h":12.72,"l":12.67,"n":572,"o":12.715,"t":"2026-10-22T14:45:00Z","v":63553,"vw":12.697367},{"c":12.68,"h":12.705,"l":12.67,"n":965,"o":12.675,"t":"2026-10-22T14:50:00Z","v":171259,"vw":12.690807},{"c":12.68,"h":12.695,"l":12.665,"n":676,"o":12.68,"t":"2026-10-22T14:55:00Z","v":62236,"vw":12.683715},{"c":12.68,"h":12.69,"l":12.64,"n":662,"o":12.67,"t":"2026-10-22T15:00:00Z","v":80197,"vw":12.674053},{"c":12.67,"h":12.7,"l":12.665,"n":883,"o":12.68,"t":"2026-10-22T15:05:00Z","v":112991,"vw":12.681376},{"c":12.665,"h":12.7,"l":12.655,"n":954,"o":12.67,"t":"2026-10-22T15:10:00Z","v":69185,"vw":12.682471},{"c":12.655,"h":12.675,"l":12.63,"n":917,"o":12.665,"t":"2026-10-22T15:15:00Z","v":65714,"vw":12.655099},{"c":12.645,"h":12.66,"l":12.63,"n":626,"o":12.655,"t":"2026-10-22T15:20:00Z","v":38676,"vw":12.642735},{"c":12.625,"h":12.655,"l":12.625,"n":791,"o":12.65,"t":"2026-10-22T15:25:00Z","v":52251,"vw":12.641657},{"c":12.615,"h":12.625,"l":12.595,"n":755,"o":12.625,"t":"2026-10-22T15:30:00Z","v":50990,"vw":12.610902},{"c":12.585,"h":12.63,"l":12.5701,"n":2254,"o":12.615,"t":"2026-10-22T15:35:00Z","v":182972,"vw":12.598701},{"c":12.57,"h":12.6,"l":12.565,"n":2648,"o":12.58,"t":"2026-10-22T15:40:00Z","v":233652,"vw":12.585987},{"c":12.585,"h":12.6,"l":12.555,"n":781,"o":12.57,"t":"2026-10-22T15:45:00Z","v":68962,"vw":12.578601},{"c":12.585,"h":12.61,"l":12.57,"n":1148,"o":12.59,"t":"2026-10-22T15:50:00Z","v":128033,"vw":12.588781},{"c":12.615,"h":12.625,"l":12.585,"n":643,"o":12.585,"t":"2026-10-22T15:55:00Z","v":44277,"vw":12.610308},{"c":12.625,"h":12.63,"l":12.615,"n":830,"o":12.615,"t":"2026-10-22T16:00:00Z","v":79830,"vw":12.622406},{"c":12.66,"h":12.665,"l":12.62,"n":947,"o":12.625,"t":"2026-10-22T16:05:00Z","v":81311,"vw":12.638936},{"c":12.645,"h":12.655,"l":12.615,"n":677,"o":12.655,"t":"2026-10-22T16:10:00Z","v":41416,"vw":12.636699},{"c":12.635,"h":12.655,"l":12.62,"n":701,"o":12.645,"t":"2026-10-22T16:15:00Z","v":43735,"vw":12.637587},{"c":12.65,"h":12.66,"l":12.635,"n":623,"o":12.6382,"t":"2026-10-22T16:20:00Z","v":40561,"vw":12.648075},{"c":12.66,"h":12.67,"l":12.655,"n":776,"o":12.655,"t":"2026-10-22T16:25:00Z","v":82536,"vw":12.663345},{"c":12.69,"h":12.7,"l":12.655,"n":859,"o":12.665,"t":"2026-10-22T16:30:00Z","v":62899,"vw":12.680334},{"c":12.69,"h":12.695,"l":12.67,"n":585,"o":12.685,"t":"2026-10-22T16:35:00Z","v":39253,"vw":12.68161},{"c":12.665,"h":12.695,"l":12.665,"n":597,"o":12.685,"t":"2026-10-22T16:40:00Z","v":42542,"vw":12.680952},{"c":12.705,"h":12.705,"l":12.67,"n":694,"o":12.67,"t":"2026-10-22T16:45:00Z","v":51356,"vw":12.686293},{"c":12.725,"h":12.73,"l":12.695,"n":604,"o":12.705,"t":"2026-10-22T16:50:00Z","v":41792,"vw":12.712558},{"c":12.7925,"h":12.805,"l":12.725,"n":1291,"o":12.725,"t":"2026-10-22T16:55:00Z","v":107605,"vw":12.778613},{"c":12.755,"h":12.8,"l":12.735,"n":797,"o":12.8,"t":"2026-10-22T17:00:00Z","v":98390,"vw":12.757114},{"c":12.725,"h":12.756,"l":12.71,"n":757,"o":12.755,"t":"2026-10-22T17:05:00Z","v":117000,"vw":12.73915},{"c":12.695,"h":12.725,"l":12.685,"n":506,"o":12.725,"t":"2026-10-22T17:10:00Z","v":65330,"vw":12.705223},{"c":12.655,"h":12.7,"l":12.645,"n":892,"o":12.7,"t":"2026-10-22T17:15:00Z","v":88930,"vw":12.671326},{"c":12.665,"h":12.675,"l":12.64,"n":970,"o":12.66,"t":"2026-10-22T17:20:00Z","v":101733,"vw":12.659432},{"c":12.675,"h":12.68,"l":12.66,"n":533,"o":12.665,"t":"2026-10-22T17:25:00Z","v":40581,"vw":12.668726},{"c":12.685,"h":12.685,"l":12.6628,"n":650,"o":12.675,"t":"2026-10-22T17:30:00Z","v":41795,"vw":12.671672},{"c":12.675,"h":12.695,"l":12.67,"n":623,"o":12.69,"t":"2026-10-22T17:35:00Z","v":47786,"vw":12.683955},{"c":12.685,"h":12.695,"l":12.665,"n":741,"o":12.675,"t":"2026-10-22T17:40:00Z","v":50858,"vw":12.67404},{"c":12.705,"h":12.725,"l":12.685,"n":873,"o":12.685,"t":"2026-10-22T17:45:00Z","v":127847,"vw":12.704486},{"c":12.705,"h":12.72,"l":12.7,"n":853,"o":12.705,"t":"2026-10-22T17:50:00Z","v":69625,"vw":12.708308},{"c":12.715,"h":12.72,"l":12.705,"n":674,"o":12.705,"t":"2026-10-22T17:55:00Z","v":85339,"vw":12.70881},{"c":12.695,"h":12.715,"l":12.685,"n":1062,"o":12.715,"t":"2026-10-22T18:00:00Z","v":135432,"vw":12.698081},{"c":12.695,"h":12.715,"l":12.685,"n":622,"o":12.7,"t":"2026-10-22T18:05:00Z","v":60186,"vw":12.697607},{"c":12.71,"h":12.715,"l":12.695,"n":682,"o":12.695,"t":"2026-10-22T18:10:00Z","v":79077,"vw":12.707105},{"c":12.77,"h":12.77,"l":12.7,"n":812,"o":12.705,"t":"2026-10-22T18:15:00Z","v":79532,"vw":12.724041},{"c":12.785,"h":12.82,"l":12.765,"n":2191,"o":12.765,"t":"2026-10-22T18:20:00Z","v":203342,"vw":12.802856},{"c":12.775,"h":12.81,"l":12.775,"n":876,"o":12.785,"t":"2026-10-22T18:25:00Z","v":81823,"vw":12.790669},{"c":12.725,"h":12.775,"l":12.715,"n":832,"o":12.775,"t":"2026-10-22T18:30:00Z","v":90164,"vw":12.753014},{"c":12.685,"h":12.73,"l":12.685,"n":776,"o":12.72,"t":"2026-10-22T18:35:00Z","v":76676,"vw":12.705989},{"c":12.685,"h":12.69,"l":12.67,"n":662,"o":12.685,"t":"2026-10-22T18:40:00Z","v":42309,"vw":12.680375},{"c":12.685,"h":12.7,"l":12.68,"n":696,"o":12.685,"t":"2026-10-22T18:45:00Z","v":95446,"vw":12.68549},{"c":12.705,"h":12.7099,"l":12.65,"n":1321,"o":12.685,"t":"2026-10-22T18:50:00Z","v":390411,"vw":12.680022},{"c":12.705,"h":12.705,"l":12.655,"n":933,"o":12.705,"t":"2026-10-22T18:55:00Z","v":87379,"vw":12.678522},{"c":12.685,"h":12.71,"l":12.675,"n":974,"o":12.7,"t":"2026-10-22T19:00:00Z","v":249334,"vw":12.696058},{"c":12.715,"h":12.72,"l":12.685,"n":705,"o":12.685,"t":"2026-10-22T19:05:00Z","v":73005,"vw":12.707156},{"c":12.72,"h":12.75,"l":12.705,"n":924,"o":12.715,"t":"2026-10-22T19:10:00Z","v":82024,"vw":12.724021},{"c":12.695,"h":12.725,"l":12.69,"n":930,"o":12.725,"t":"2026-10-22T19:15:00Z","v":109133,"vw":12.709608},{"c":12.685,"h":12.72,"l":12.68,"n":979,"o":12.695,"t":"2026-10-22T19:20:00Z","v":94986,"vw":12.702446},{"c":12.725,"h":12.73,"l":12.685,"n":1261,"o":12.685,"t":"2026-10-22T19:25:00Z","v":117169,"vw":12.706307},{"c":12.69,"h":12.74,"l":12.69,"n":1350,"o":12.725,"t":"2026-10-22T19:30:00Z","v":191568,"vw":12.724073},{"c":12.69,"h":12.715,"l":12.675,"n":1359,"o":12.695,"t":"2026-10-22T19:35:00Z","v":172449,"vw":12.697958},{"c":12.68,"h":12.7,"l":12.675,"n":1432,"o":12.695,"t":"2026-10-22T19:40:00Z","v":151788,"vw":12.68568},{"c":12.745,"h":12.75,"l":12.68,"n":2537,"o":12.68,"t":"2026-10-22T19:45:00Z","v":470746,"vw":12.712597},{"c":12.75,"h":12.77,"l":12.73,"n":2848,"o":12.74,"t":"2026-10-22T19:50:00Z","v":495465,"vw":12.748096},{"c":12.86,"h":12.885,"l":12.745,"n":9391,"o":12.745,"t":"2026-10-22T19:55:00Z","v":1808669,"vw":12.854306},{"c":12.8997,"h":12.8997,"l":12.84,"n":67,"o":12.86,"t":"2026-10-22T20:00:00Z","v":5165562,"vw":12.860003},{"c":12.74,"h":12.76,"l":12.74,"n":3,"o":12.76,"t":"2026-10-22T20:35:00Z","v":499,"vw":12.744016},{"c":12.731,"h":12.731,"l":12.731,"n":1,"o":12.731,"t":"2026-10-22T21:10:00Z","v":600,"vw":12.731},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-22T21:50:00Z","v":500,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-22T22:15:00Z","v":199,"vw":12.78},{"c":12.7857,"h":12.7857,"l":12.7857,"n":1,"o":12.7857,"t":"2026-10-22T22:20:00Z","v":200,"vw":12.7857},{"c":12.786,"h":12.786,"l":12.7854,"n":3,"o":12.7854,"t":"2026-10-22T22:40:00Z","v":440,"vw":12.785625},{"c":12.7851,"h":12.7851,"l":12.7851,"n":1,"o":12.7851,"t":"2026-10-22T23:45:00Z","v":100,"vw":12.7851}],"history":[{"c":59.25,"h":59.48,"l":58.55,"n":36464,"o":59.47,"t":"2024-10-21T04:00:00Z","v":3047080,"vw":59.016183},{"c":59.12,"h":59.2,"l":58.325,"n":23738,"o":58.97,"t":"2024-10-22T04:00:00Z","v":2349440,"vw":58.982059},{"c":60.79,"h":60.88,"l":59.32,"n":34825,"o":59.49,"t":"2024-10-23T04:00:00Z","v":2783228,"vw":60.534163},{"c":60.78,"h":61.2,"l":60.43,"n":40998,"o":60.9,"t":"2024-10-24T04:00:00Z","v":3673439,"vw":60.836748},{"c":60.35,"h":61.205,"l":60.33,"n":32605,"o":60.95,"t":"2024-10-25T04:00:00Z","v":2632345,"vw":60.657269},{"c":61.13,"h":61.25,"l":60.37,"n":31488,"o":60.51,"t":"2024-10-28T04:00:00Z","v":3028617,"vw":61.005062},{"c":60.79,"h":61.38,"l":60.7,"n":31387,"o":60.91,"t":"2024-10-29T04:00:00Z","v":2511009,"vw":60.911331},{"c":61.57,"h":62.38,"l":60.94,"n":37734,"o":60.94,"t":"2024-10-30T04:00:00Z","v":3067542,"vw":61.784503},{"c":60.92,"h":61.95,"l":60.92,"n":34384,"o":61.69,"t":"2024-10-31T04:00:00Z","v":3605988,"vw":61.192782},{"c":60.86,"h":61.35,"l":60.53,"n":29812,"o":60.81,"t":"2024-11-01T04:00:00Z","v":2458752,"vw":60.859219},{"c":61.21,"h":61.64,"l":60.745,"n":32073,"o":61.06,"t":"2024-11-04T05:00:00Z","v":2578372,"vw":61.131768},{"c":61.75,"h":61.94,"l":60.66,"n":30929,"o":60.93,"t":"2024-11-05T05:00:00Z","v":2165968,"vw":61.712913},{"c":61.74,"h":63.75,"l":60.78,"n":43114,"o":63.75,"t":"2024-11-06T05:00:00Z","v":4744458,"vw":61.675718},{"c":58.64,"h":59.2,"l":57.3,"n":67329,"o":58,"t":"2024-11-07T05:00:00Z","v":7353146,"vw":58.257612},{"c":58.33,"h":59.54,"l":58.15,"n":53341,"o":58.97,"t":"2024-11-08T05:00:00Z","v":4673783,"vw":58.555942},{"c":58.52,"h":59.26,"l":58.31,"n":33469,"o":58.83,"t":"2024-11-11T05:00:00Z","v":2735568,"vw":58.611108},{"c":57.13,"h":58.55,"l":57,"n":35006,"o":58.55,"t":"2024-11-12T05:00:00Z","v":2695890,"vw":57.305697},{"c":57.66,"h":58.02,"l":57.255,"n":32370,"o":57.295,"t":"2024-11-13T05:00:00Z","v":2396029,"vw":57.702878},{"c":57.41,"h":57.85,"l":57.11,"n":27605,"o":57.68,"t":"2024-11-14T05:00:00Z","v":2628257,"vw":57.469072},{"c":55.21,"h":57.46,"l":55.18,"n":55637,"o":57.25,"t":"2024-11-15T05:00:00Z","v":5636720,"vw":55.755896},{"c":56.99,"h":57.05,"l":55.31,"n":46762,"o":55.42,"t":"2024-11-18T05:00:00Z","v":4190665,"vw":56.478464},{"c":58.24,"h":58.41,"l":56.17,"n":41967,"o":56.33,"t":"2024-11-19T05:00:00Z","v":4217728,"vw":57.950107},{"c":58.76,"h":59.025,"l":58,"n":37088,"o":58.46,"t":"2024-11-20T05:00:00Z","v":3507246,"vw":58.618062},{"c":60.76,"h":61.07,"l":58.89,"n":48367,"o":59.33,"t":"2024-11-21T05:00:00Z","v":4520564,"vw":60.479042},{"c":61.23,"h":61.27,"l":60.06,"n":30906,"o":60.48,"t":"2024-11-22T05:00:00Z","v":3745870,"vw":60.929702},{"c":64.13,"h":64.2,"l":61.63,"n":74875,"o":61.63,"t":"2024-11-25T05:00:00Z","v":9733858,"vw":63.511486},{"c":63.25,"h":63.875,"l":62.76,"n":42319,"o":63.34,"t":"2024-11-26T05:00:00Z","v":3959123,"vw":63.21165},{"c":62.5,"h":64.1,"l":62.36,"n":27813,"o":63.36,"t":"2024-11-27T05:00:00Z","v":2517699,"vw":62.652895},{"c":62.24,"h":62.56,"l":61.31,"n":26788,"o":61.78,"t":"2024-11-29T05:00:00Z","v":2467367,"vw":62.037729},{"c":62.23,"h":62.465,"l":61.57,"n":34961,"o":62.25,"t":"2024-12-02T05:00:00Z","v":3224762,"vw":62.098486},{"c":62,"h":62.49,"l":61.61,"n":28453,"o":62.4,"t":"2024-12-03T05:00:00Z","v":2630961,"vw":62.006369},{"c":61.17,"h":61.7842,"l":60.961,"n":27017,"o":61.53,"t":"2024-12-04T05:00:00Z","v":2407734,"vw":61.257384},{"c":60.78,"h":61.49,"l":60.74,"n":26376,"o":61.2,"t":"2024-12-05T05:00:00Z","v":2475336,"vw":60.888547},{"c":59.49,"h":60.98,"l":59.42,"n":28328,"o":60.37,"t":"2024-12-06T05:00:00Z","v":2953720,"vw":59.782717},{"c":59.74,"h":60.82,"l":59.66,"n":41585,"o":59.81,"t":"2024-12-09T05:00:00Z","v":3394393,"vw":60.004907},{"c":59.42,"h":59.89,"l":58.15,"n":37859,"o":59.79,"t":"2024-12-10T05:00:00Z","v":3749204,"vw":59.269427},{"c":59.78,"h":60.5,"l":59.32,"n":44039,"o":59.53,"t":"2024-12-11T05:00:00Z","v":5431331,"vw":59.822519},{"c":59.3,"h":60.14,"l":59.265,"n":22795,"o":59.81,"t":"2024-12-12T05:00:00Z","v":2009535,"vw":59.540715},{"c":59.49,"h":59.75,"l":58.71,"n":27048,"o":59.25,"t":"2024-12-13T05:00:00Z","v":1990520,"vw":59.378365},{"c":58.95,"h":60.095,"l":58.92,"n":38951,"o":59.345,"t":"2024-12-16T05:00:00Z","v":3978507,"vw":59.431746},{"c":58.57,"h":59.1,"l":57.765,"n":36892,"o":58.643,"t":"2024-12-17T05:00:00Z","v":4885323,"vw":58.380228},{"c":56.41,"h":58.99,"l":56.37,"n":42834,"o":58.47,"t":"2024-12-18T05:00:00Z","v":4224083,"vw":57.256768},{"c":56.16,"h":56.93,"l":56.16,"n":41629,"o":56.79,"t":"2024-12-19T05:00:00Z","v":4026757,"vw":56.369393},{"c":57.48,"h":57.89,"l":56.3,"n":51002,"o":56.42,"t":"2024-12-20T05:00:00Z","v":11010653,"vw":57.371781},{"c":56.92,"h":57.66,"l":56.15,"n":25929,"o":57.57,"t":"2024-12-23T05:00:00Z","v":2456521,"vw":56.855099},{"c":57.48,"h":57.515,"l":56.4,"n":13428,"o":57.14,"t":"2024-12-24T05:00:00Z","v":986414,"vw":57.255595},{"c":57.43,"h":57.82,"l":56.62,"n":22047,"o":56.89,"t":"2024-12-26T05:00:00Z","v":1401604,"vw":57.427344},{"c":57.24,"h":57.92,"l":56.95,"n":21467,"o":56.97,"t":"2024-12-27T05:00:00Z","v":1502106,"vw":57.262449},{"c":56.56,"h":56.96,"l":56.22,"n":24308,"o":56.68,"t":"2024-12-30T05:00:00Z","v":1802032,"vw":56.573993},{"c":56.96,"h":57.1,"l":56.46,"n":22109,"o":56.63,"t":"2024-12-31T05:00:00Z","v":1750204,"vw":56.867092},{"c":56.34,"h":57.35,"l":56.3,"n":27163,"o":56.86,"t":"2025-01-02T05:00:00Z","v":2487248,"vw":56.547978},{"c":55.94,"h":56.96,"l":55.7,"n":27206,"o":56.59,"t":"2025-01-03T05:00:00Z","v":2380800,"vw":56.047334},{"c":56.94,"h":57.9,"l":56.285,"n":34233,"o":56.285,"t":"2025-01-06T05:00:00Z","v":2980767,"vw":57.125328},{"c":57.03,"h":57.66,"l":56.66,"n":32531,"o":56.71,"t":"2025-01-07T05:00:00Z","v":2777704,"vw":57.046976},{"c":57.15,"h":57.1985,"l":56.4665,"n":31047,"o":57,"t":"2025-01-08T05:00:00Z","v":2833717,"vw":56.932084},{"c":57.09,"h":57.43,"l":55.68,"n":32150,"o":55.68,"t":"2025-01-10T05:00:00Z","v":3886457,"vw":56.971226},{"c":59.93,"h":60.03,"l":57.2,"n":42377,"o":57.2,"t":"2025-01-13T05:00:00Z","v":3845444,"vw":59.66515},{"c":60.89,"h":60.97,"l":60.01,"n":42400,"o":60.06,"t":"2025-01-14T05:00:00Z","v":3181635,"vw":60.688287},{"c":60.92,"h":61.9,"l":60.33,"n":33753,"o":61.64,"t":"2025-01-15T05:00:00Z","v":3521079,"vw":60.880327},{"c":61.63,"h":61.68,"l":60.62,"n":27663,"o":60.92,"t":"2025-01-16T05:00:00Z","v":2187720,"vw":61.451388},{"c":62.32,"h":62.43,"l":61.6,"n":30181,"o":61.67,"t":"2025-01-17T05:00:00Z","v":2621574,"vw":62.170788},{"c":63.12,"h":63.16,"l":62.22,"n":27544,"o":62.86,"t":"2025-01-21T05:00:00Z","v":2146456,"vw":62.952732},{"c":62.51,"h":63.17,"l":62.45,"n":27576,"o":62.95,"t":"2025-01-22T05:00:00Z","v":2045093,"vw":62.704528},{"c":64.19,"h":64.23,"l":62.3,"n":37236,"o":62.5,"t":"2025-01-23T05:00:00Z","v":3415935,"vw":63.800202},{"c":63.96,"h":64.3199,"l":63.3316,"n":35557,"o":64.21,"t":"2025-01-24T05:00:00Z","v":2385984,"vw":63.913682},{"c":64.47,"h":64.72,"l":63.795,"n":43087,"o":64.53,"t":"2025-01-27T05:00:00Z","v":3426994,"vw":64.319635},{"c":64.28,"h":64.86,"l":64.11,"n":38854,"o":64.45,"t":"2025-01-28T05:00:00Z","v":3155542,"vw":64.353024},{"c":65,"h":65.44,"l":64.24,"n":39823,"o":64.44,"t":"2025-01-29T05:00:00Z","v":4177419,"vw":65.016519},{"c":66.15,"h":66.24,"l":64.89,"n":41153,"o":65.295,"t":"2025-01-30T05:00:00Z","v":3913727,"vw":65.916144},{"c":65.27,"h":66.16,"l":64.93,"n":42286,"o":65.8,"t":"2025-01-31T05:00:00Z","v":3750082,"vw":65.364667},{"c":64.61,"h":65.12,"l":63.15,"n":49333,"o":64.32,"t":"2025-02-03T05:00:00Z","v":4691934,"vw":64.493546},{"c":65.7,"h":65.9,"l":64.88,"n":37955,"o":65.21,"t":"2025-02-04T05:00:00Z","v":3473888,"vw":65.555695},{"c":63.82,"h":65.01,"l":63,"n":85864,"o":63.36,"t":"2025-02-05T05:00:00Z","v":8909530,"vw":64.12977},{"c":62.36,"h":64.39,"l":60.92,"n":84873,"o":63.57,"t":"2025-02-06T05:00:00Z","v":11376852,"vw":62.332483},{"c":62.34,"h":64.615,"l":61.99,"n":54701,"o":62.5,"t":"2025-02-07T05:00:00Z","v":5537853,"vw":62.601866},{"c":62.21,"h":63.14,"l":62.06,"n":36906,"o":62.82,"t":"2025-02-10T05:00:00Z","v":3221398,"vw":62.397167},{"c":62.97,"h":63.46,"l":61.8301,"n":47373,"o":62.08,"t":"2025-02-11T05:00:00Z","v":4129265,"vw":62.964079},{"c":62.06,"h":62.75,"l":61.99,"n":29193,"o":62.25,"t":"2025-02-12T05:00:00Z","v":2566079,"vw":62.226024},{"c":62.86,"h":62.91,"l":61.99,"n":28851,"o":62.28,"t":"2025-02-13T05:00:00Z","v":2153893,"vw":62.620204},{"c":63.96,"h":64.44,"l":63.11,"n":43976,"o":63.5,"t":"2025-02-14T05:00:00Z","v":3906348,"vw":64.05113},{"c":64.46,"h":64.83,"l":63.77,"n":33924,"o":64.1,"t":"2025-02-18T05:00:00Z","v":3446248,"vw":64.439017},{"c":63.64,"h":64.3,"l":63.33,"n":38551,"o":63.61,"t":"2025-02-19T05:00:00Z","v":2380005,"vw":63.752281},{"c":63.83,"h":63.95,"l":63.2,"n":26358,"o":63.74,"t":"2025-02-20T05:00:00Z","v":2241894,"vw":63.675726},{"c":62.76,"h":63.73,"l":62.535,"n":29389,"o":63.64,"t":"2025-02-21T05:00:00Z","v":2476775,"vw":62.960247},{"c":62.61,"h":63.39,"l":62.52,"n":34359,"o":63.34,"t":"2025-02-24T05:00:00Z","v":3005108,"vw":62.798611},{"c":62.98,"h":63.24,"l":62.29,"n":27574,"o":62.83,"t":"2025-02-25T05:00:00Z","v":2082041,"vw":62.870378},{"c":62.8,"h":63.13,"l":62.181,"n":35814,"o":63.13,"t":"2025-02-26T05:00:00Z","v":3276221,"vw":62.656403},{"c":62.82,"h":63.765,"l":62.5,"n":43929,"o":62.92,"t":"2025-02-27T05:00:00Z","v":4088028,"vw":63.148674},{"c":62.98,"h":63.06,"l":61.7476,"n":35368,"o":62.99,"t":"2025-02-28T05:00:00Z","v":3509625,"vw":62.74362},{"c":60.4,"h":63.5,"l":60.03,"n":57197,"o":63.055,"t":"2025-03-03T05:00:00Z","v":4531802,"vw":60.897865},{"c":59.8,"h":60.52,"l":59.03,"n":42975,"o":60.35,"t":"2025-03-04T05:00:00Z","v":3838873,"vw":59.778049},{"c":61.16,"h":61.2,"l":59.71,"n":39191,"o":59.93,"t":"2025-03-05T05:00:00Z","v":3807558,"vw":60.825176},{"c":60.86,"h":61.53,"l":60.3,"n":33675,"o":61,"t":"2025-03-06T05:00:00Z","v":3258740,"vw":60.914227},{"c":60.56,"h":61.2,"l":59.97,"n":35257,"o":60.6,"t":"2025-03-07T05:00:00Z","v":3614208,"vw":60.564791},{"c":60.24,"h":60.76,"l":59.435,"n":47158,"o":60.08,"t":"2025-03-10T04:00:00Z","v":4015876,"vw":60.115138},{"c":59.97,"h":60.51,"l":59.66,"n":44247,"o":60.24,"t":"2025-03-11T04:00:00Z","v":4442405,"vw":60.030741},{"c":59,"h":60.47,"l":58.555,"n":39800,"o":59.96,"t":"2025-03-12T04:00:00Z","v":3371701,"vw":59.156953},{"c":58.59,"h":59.24,"l":58.09,"n":40229,"o":58.77,"t":"2025-03-13T04:00:00Z","v":3303979,"vw":58.621335},{"c":59.82,"h":59.92,"l":58.77,"n":28530,"o":59.09,"t":"2025-03-14T04:00:00Z","v":2987577,"vw":59.732316},{"c":61.58,"h":61.91,"l":59.875,"n":38758,"o":59.89,"t":"2025-03-17T04:00:00Z","v":2802766,"vw":61.501919},{"c":61.58,"h":61.75,"l":61.0675,"n":32531,"o":61.475,"t":"2025-03-18T04:00:00Z","v":3443749,"vw":61.496178},{"c":62.46,"h":62.78,"l":61.42,"n":48624,"o":61.57,"t":"2025-03-19T04:00:00Z","v":3743186,"vw":62.392666},{"c":61.83,"h":62.36,"l":61.55,"n":31963,"o":62.09,"t":"2025-03-20T04:00:00Z","v":2684775,"vw":61.93084},{"c":61.72,"h":61.94,"l":61.155,"n":34960,"o":61.54,"t":"2025-03-21T04:00:00Z","v":6880601,"vw":61.641622},{"c":62.07,"h":62.6,"l":61.65,"n":27553,"o":62.6,"t":"2025-03-24T04:00:00Z","v":2117827,"vw":62.008375},{"c":61.85,"h":62.35,"l":61.56,"n":31210,"o":62.08,"t":"2025-03-25T04:00:00Z","v":2565285,"vw":61.942149},{"c":62.7,"h":62.99,"l":62.05,"n":39536,"o":62.07,"t":"2025-03-26T04:00:00Z","v":2634292,"vw":62.617614},{"c":62.44,"h":63.125,"l":62.19,"n":31527,"o":62.7,"t":"2025-03-27T04:00:00Z","v":2833138,"vw":62.56717},{"c":61.06,"h":62.53,"l":60.72,"n":33316,"o":62.35,"t":"2025-03-28T04:00:00Z","v":2534331,"vw":61.203359},{"c":62.93,"h":63.22,"l":60.86,"n":41760,"o":61.3,"t":"2025-03-31T04:00:00Z","v":4566023,"vw":62.53097},{"c":63.55,"h":63.755,"l":62.38,"n":55156,"o":63.08,"t":"2025-04-01T04:00:00Z","v":5043450,"vw":63.330824},{"c":64,"h":64.03,"l":62.99,"n":27211,"o":63.19,"t":"2025-04-02T04:00:00Z","v":2098065,"vw":63.793135},{"c":61.3,"h":62.5,"l":61.0908,"n":41494,"o":62.45,"t":"2025-04-03T04:00:00Z","v":3125837,"vw":61.598921},{"c":55.79,"h":59.98,"l":55.47,"n":76654,"o":59.81,"t":"2025-04-04T04:00:00Z","v":6393043,"vw":56.385042},{"c":55.57,"h":58.74,"l":53.4,"n":65557,"o":55.22,"t":"2025-04-07T04:00:00Z","v":6454321,"vw":55.760387},{"c":55.52,"h":57.19,"l":54.25,"n":77166,"o":56.655,"t":"2025-04-08T04:00:00Z","v":7888098,"vw":55.384976},{"c":58.56,"h":59.18,"l":54.5,"n":69050,"o":55,"t":"2025-04-09T04:00:00Z","v":6271404,"vw":57.078197},{"c":57.94,"h":58.36,"l":56.14,"n":53186,"o":57.73,"t":"2025-04-10T04:00:00Z","v":4042137,"vw":57.67198},{"c":59.28,"h":59.8,"l":57,"n":46544,"o":57.6,"t":"2025-04-11T04:00:00Z","v":3068233,"vw":58.980248},{"c":60.29,"h":60.82,"l":59.38,"n":27217,"o":59.88,"t":"2025-04-14T04:00:00Z","v":2240612,"vw":60.261968},{"c":59.7,"h":60.6296,"l":59.65,"n":29746,"o":59.98,"t":"2025-04-15T04:00:00Z","v":2328165,"vw":59.90534},{"c":59.2,"h":60.26,"l":58.91,"n":36042,"o":59.63,"t":"2025-04-16T04:00:00Z","v":4063785,"vw":59.446228},{"c":59.74,"h":60.12,"l":59.23,"n":40350,"o":59.59,"t":"2025-04-17T04:00:00Z","v":3661183,"vw":59.71962},{"c":59.12,"h":59.76,"l":58.58,"n":29063,"o":59.38,"t":"2025-04-21T04:00:00Z","v":1860288,"vw":59.021541},{"c":60.65,"h":60.75,"l":59.39,"n":33471,"o":59.61,"t":"2025-04-22T04:00:00Z","v":2263696,"vw":60.431265},{"c":61.07,"h":62.25,"l":60.59,"n":33233,"o":61.39,"t":"2025-04-23T04:00:00Z","v":2339805,"vw":61.200429},{"c":61.71,"h":61.9,"l":60.7926,"n":42324,"o":61.18,"t":"2025-04-24T04:00:00Z","v":3774709,"vw":61.687846},{"c":61.47,"h":62.09,"l":61,"n":29347,"o":61.26,"t":"2025-04-25T04:00:00Z","v":1805444,"vw":61.504947},{"c":61.56,"h":62.35,"l":61.1,"n":34615,"o":61.71,"t":"2025-04-28T04:00:00Z","v":2319573,"vw":61.639899},{"c":61.8,"h":62.52,"l":60.99,"n":35277,"o":61.17,"t":"2025-04-29T04:00:00Z","v":3340071,"vw":61.892665},{"c":61.99,"h":62.14,"l":60.68,"n":57396,"o":61.12,"t":"2025-04-30T04:00:00Z","v":6049165,"vw":61.608055},{"c":62.02,"h":62.505,"l":61.21,"n":42118,"o":61.47,"t":"2025-05-01T04:00:00Z","v":2851816,"vw":62.067137},{"c":62.63,"h":63,"l":61.8,"n":34189,"o":62.69,"t":"2025-05-02T04:00:00Z","v":3181610,"vw":62.462664},{"c":62.41,"h":62.98,"l":61.91,"n":37428,"o":62.34,"t":"2025-05-05T04:00:00Z","v":2275989,"vw":62.567758},{"c":62.45,"h":62.84,"l":62,"n":36142,"o":62.34,"t":"2025-05-06T04:00:00Z","v":2680838,"vw":62.495373},{"c":62.48,"h":62.82,"l":62.02,"n":43285,"o":62.67,"t":"2025-05-07T04:00:00Z","v":3290955,"vw":62.447848},{"c":66.86,"h":67.25,"l":63.82,"n":76076,"o":64.63,"t":"2025-05-08T04:00:00Z","v":6172840,"vw":66.032197},{"c":67.79,"h":67.93,"l":66.5684,"n":40731,"o":66.71,"t":"2025-05-09T04:00:00Z","v":4289234,"vw":67.619033},{"c":67.96,"h":69.28,"l":67.45,"n":50590,"o":69.13,"t":"2025-05-12T04:00:00Z","v":3809815,"vw":67.931973},{"c":67.9,"h":68.65,"l":67.79,"n":43891,"o":68.09,"t":"2025-05-13T04:00:00Z","v":3550696,"vw":68.064714},{"c":67.59,"h":67.81,"l":66.71,"n":49164,"o":67.43,"t":"2025-05-14T04:00:00Z","v":4005509,"vw":67.457617},{"c":68.29,"h":68.47,"l":67.28,"n":37159,"o":67.49,"t":"2025-05-15T04:00:00Z","v":2931702,"vw":68.143651},{"c":68.61,"h":68.7775,"l":67.93,"n":36155,"o":68.26,"t":"2025-05-16T04:00:00Z","v":3064569,"vw":68.510096},{"c":68.81,"h":69.09,"l":68.125,"n":49963,"o":68.25,"t":"2025-05-19T04:00:00Z","v":4995324,"vw":68.642747},{"c":69.18,"h":69.22,"l":68.39,"n":36561,"o":68.78,"t":"2025-05-20T04:00:00Z","v":3265676,"vw":68.91828},{"c":68.96,"h":69.42,"l":68.616,"n":32472,"o":68.8,"t":"2025-05-21T04:00:00Z","v":2415117,"vw":68.995094},{"c":68.59,"h":68.98,"l":68.17,"n":28957,"o":68.78,"t":"2025-05-22T04:00:00Z","v":2085097,"vw":68.636385},{"c":69.06,"h":69.24,"l":67.93,"n":28498,"o":68.41,"t":"2025-05-23T04:00:00Z","v":2541589,"vw":68.921247},{"c":70.41,"h":70.435,"l":69.41,"n":37356,"o":69.43,"t":"2025-05-27T04:00:00Z","v":4534243,"vw":70.169386},{"c":70.32,"h":70.71,"l":69.945,"n":35993,"o":70.49,"t":"2025-05-28T04:00:00Z","v":2441197,"vw":70.284411},{"c":69.71,"h":70.28,"l":69.4,"n":45534,"o":70.28,"t":"2025-05-29T04:00:00Z","v":3173078,"vw":69.713696},{"c":70.8,"h":71.01,"l":69.205,"n":39627,"o":69.62,"t":"2025-05-30T04:00:00Z","v":5450702,"vw":70.558942},{"c":70.95,"h":71.11,"l":70.15,"n":41567,"o":70.69,"t":"2025-06-02T04:00:00Z","v":3578437,"vw":70.787472},{"c":71.19,"h":71.31,"l":70.19,"n":39891,"o":70.8,"t":"2025-06-03T04:00:00Z","v":3467798,"vw":71.03582},{"c":71.38,"h":71.88,"l":71.24,"n":31222,"o":71.53,"t":"2025-06-04T04:00:00Z","v":2776793,"vw":71.458504},{"c":71.2,"h":71.8,"l":71.13,"n":34575,"o":71.8,"t":"2025-06-05T04:00:00Z","v":3278785,"vw":71.382081},{"c":71.64,"h":72.24,"l":71.42,"n":32862,"o":71.42,"t":"2025-06-06T04:00:00Z","v":2854991,"vw":71.749487},{"c":72.01,"h":72.3,"l":71.16,"n":33767,"o":71.79,"t":"2025-06-09T04:00:00Z","v":2888416,"vw":71.928492},{"c":71.55,"h":72.395,"l":71.41,"n":40224,"o":72.03,"t":"2025-06-10T04:00:00Z","v":3491493,"vw":71.694034},{"c":72.07,"h":72.14,"l":71.5,"n":57317,"o":71.93,"t":"2025-06-11T04:00:00Z","v":8169310,"vw":71.894527},{"c":72.52,"h":72.53,"l":71.3,"n":48275,"o":72,"t":"2025-06-12T04:00:00Z","v":5547203,"vw":72.238863},{"c":72.43,"h":72.91,"l":71.93,"n":40055,"o":72.22,"t":"2025-06-13T04:00:00Z","v":3344807,"vw":72.399696},{"c":74.19,"h":74.19,"l":72.62,"n":43650,"o":72.83,"t":"2025-06-16T04:00:00Z","v":3168500,"vw":73.907789},{"c":74.21,"h":74.63,"l":73.615,"n":51827,"o":74.155,"t":"2025-06-17T04:00:00Z","v":5042574,"vw":74.119154},{"c":74.12,"h":74.84,"l":74.04,"n":31840,"o":74.04,"t":"2025-06-18T04:00:00Z","v":3721924,"vw":74.356136},{"c":73.72,"h":74.64,"l":72.87,"n":58920,"o":74.08,"t":"2025-06-20T04:00:00Z","v":14522974,"vw":73.706217},{"c":74.44,"h":74.96,"l":73.5,"n":39335,"o":73.79,"t":"2025-06-23T04:00:00Z","v":4927130,"vw":74.378001},{"c":73.29,"h":74.555,"l":73.29,"n":41613,"o":74.28,"t":"2025-06-24T04:00:00Z","v":4629435,"vw":73.504717},{"c":73.24,"h":73.655,"l":72.94,"n":39555,"o":73.22,"t":"2025-06-25T04:00:00Z","v":4961778,"vw":73.243469},{"c":74.3,"h":75.05,"l":73.625,"n":54826,"o":73.96,"t":"2025-06-26T04:00:00Z","v":5649984,"vw":74.446841},{"c":74.39,"h":74.795,"l":73.88,"n":36074,"o":74.33,"t":"2025-06-27T04:00:00Z","v":5390735,"vw":74.345319},{"c":74.53,"h":74.62,"l":73.7,"n":33856,"o":74.09,"t":"2025-06-30T04:00:00Z","v":3201556,"vw":74.484717},{"c":75.11,"h":75.22,"l":74.1043,"n":41767,"o":74.51,"t":"2025-07-01T04:00:00Z","v":3614249,"vw":75.013511},{"c":77,"h":77.04,"l":75.27,"n":39173,"o":75.4,"t":"2025-07-02T04:00:00Z","v":3292317,"vw":76.585553},{"c":77.12,"h":77.41,"l":76.705,"n":19107,"o":76.92,"t":"2025-07-03T04:00:00Z","v":1419339,"vw":77.082585},{"c":76.58,"h":77.33,"l":76.12,"n":39277,"o":77.08,"t":"2025-07-07T04:00:00Z","v":2461532,"vw":76.60985},{"c":76.45,"h":77.24,"l":75.985,"n":40057,"o":76.9,"t":"2025-07-08T04:00:00Z","v":3033066,"vw":76.427637},{"c":76.2,"h":76.67,"l":74.8601,"n":64195,"o":76.57,"t":"2025-07-09T04:00:00Z","v":6570792,"vw":76.018034},{"c":74.83,"h":76.07,"l":74.63,"n":55208,"o":76.07,"t":"2025-07-10T04:00:00Z","v":4418260,"vw":74.984608},{"c":73.57,"h":74.45,"l":73.36,"n":56383,"o":74.34,"t":"2025-07-11T04:00:00Z","v":4389840,"vw":73.66461},{"c":73.11,"h":74.2,"l":73.04,"n":38238,"o":73.78,"t":"2025-07-14T04:00:00Z","v":2876465,"vw":73.295046},{"c":72.09,"h":73.4164,"l":71.93,"n":60538,"o":73.37,"t":"2025-07-15T04:00:00Z","v":5725068,"vw":72.426001},{"c":72.98,"h":73.035,"l":71.78,"n":46475,"o":72.22,"t":"2025-07-16T04:00:00Z","v":4036078,"vw":72.639978},{"c":73.17,"h":73.54,"l":72.6607,"n":36233,"o":73.02,"t":"2025-07-17T04:00:00Z","v":2688186,"vw":73.165858},{"c":73.05,"h":73.59,"l":72.49,"n":43556,"o":73.14,"t":"2025-07-18T04:00:00Z","v":3693189,"vw":72.948042},{"c":73,"h":73.8,"l":72.83,"n":36222,"o":73.1,"t":"2025-07-21T04:00:00Z","v":2655310,"vw":73.165054},{"c":73.75,"h":74.295,"l":73.01,"n":33585,"o":73.16,"t":"2025-07-22T04:00:00Z","v":3733947,"vw":73.851827},{"c":73.9,"h":74.31,"l":73.63,"n":51086,"o":73.9,"t":"2025-07-23T04:00:00Z","v":3827800,"vw":73.947244},{"c":73.12,"h":73.8,"l":72.67,"n":36835,"o":73.47,"t":"2025-07-24T04:00:00Z","v":3399087,"vw":73.243102},{"c":73.43,"h":73.5,"l":72.55,"n":27892,"o":72.84,"t":"2025-07-25T04:00:00Z","v":2668455,"vw":73.250949},{"c":72.4,"h":73.23,"l":72.27,"n":30868,"o":73.23,"t":"2025-07-28T04:00:00Z","v":2317934,"vw":72.520908},{"c":72.88,"h":73.08,"l":72.48,"n":33265,"o":72.83,"t":"2025-07-29T04:00:00Z","v":2631441,"vw":72.815664},{"c":71.98,"h":72.85,"l":71.71,"n":59655,"o":72.85,"t":"2025-07-30T04:00:00Z","v":4975837,"vw":72.107053},{"c":72.13,"h":72.3,"l":71.665,"n":52381,"o":71.82,"t":"2025-07-31T04:00:00Z","v":4852687,"vw":72.068182},{"c":71.17,"h":71.83,"l":70.58,"n":54686,"o":71.65,"t":"2025-08-01T04:00:00Z","v":4771019,"vw":71.089167},{"c":71.92,"h":72.01,"l":71.325,"n":46702,"o":71.55,"t":"2025-08-04T04:00:00Z","v":3943545,"vw":71.783416},{"c":72.31,"h":72.71,"l":71.8,"n":47720,"o":72.54,"t":"2025-08-05T04:00:00Z","v":3744014,"vw":72.229667},{"c":71.17,"h":72.31,"l":71.06,"n":58633,"o":72.1,"t":"2025-08-06T04:00:00Z","v":4566094,"vw":71.408195},{"c":71.05,"h":71.47,"l":68.7,"n":79270,"o":70.51,"t":"2025-08-07T04:00:00Z","v":7323330,"vw":70.695284},{"c":70.91,"h":71.3,"l":70.27,"n":61951,"o":71.3,"t":"2025-08-08T04:00:00Z","v":5568032,"vw":70.799731},{"c":72.46,"h":72.565,"l":70.955,"n":61959,"o":71,"t":"2025-08-11T04:00:00Z","v":5965463,"vw":72.123696},{"c":71.03,"h":73,"l":70.82,"n":65246,"o":72.74,"t":"2025-08-12T04:00:00Z","v":5485896,"vw":71.312362},{"c":72.33,"h":72.395,"l":70.835,"n":58293,"o":72.04,"t":"2025-08-13T04:00:00Z","v":4693600,"vw":71.830105},{"c":71.87,"h":72.1699,"l":71.35,"n":43303,"o":72,"t":"2025-08-14T04:00:00Z","v":3242754,"vw":71.829134},{"c":71.76,"h":72.24,"l":71.6,"n":33218,"o":71.94,"t":"2025-08-15T04:00:00Z","v":2649632,"vw":71.805206},{"c":72.29,"h":72.65,"l":71.655,"n":40653,"o":71.72,"t":"2025-08-18T04:00:00Z","v":2818743,"vw":72.332702},{"c":72.4,"h":72.48,"l":71.87,"n":35352,"o":72.29,"t":"2025-08-19T04:00:00Z","v":2723604,"vw":72.268995},{"c":72.96,"h":73.17,"l":72.33,"n":44883,"o":72.41,"t":"2025-08-20T04:00:00Z","v":3086785,"vw":72.794814},{"c":72.98,"h":73.265,"l":72.56,"n":37172,"o":72.71,"t":"2025-08-21T04:00:00Z","v":2815363,"vw":72.961269},{"c":73.37,"h":73.58,"l":72.695,"n":39871,"o":73.33,"t":"2025-08-22T04:00:00Z","v":2664008,"vw":73.20095},{"c":73.6,"h":73.825,"l":72.9,"n":45912,"o":73.3,"t":"2025-08-25T04:00:00Z","v":3261577,"vw":73.522167},{"c":73.94,"h":73.96,"l":72.13,"n":56253,"o":73.43,"t":"2025-08-26T04:00:00Z","v":6802585,"vw":73.685197},{"c":75.03,"h":75.12,"l":73.61,"n":57670,"o":73.8,"t":"2025-08-27T04:00:00Z","v":6016690,"vw":74.710614},{"c":74.32,"h":75.16,"l":73.385,"n":45131,"o":75.03,"t":"2025-08-28T04:00:00Z","v":3928414,"vw":74.177513},{"c":74.19,"h":74.63,"l":74.055,"n":47748,"o":74.23,"t":"2025-08-29T04:00:00Z","v":4033846,"vw":74.265549},{"c":73.92,"h":74.035,"l":73.3,"n":47656,"o":73.72,"t":"2025-09-02T04:00:00Z","v":3261681,"vw":73.855411},{"c":72.39,"h":73.697,"l":72.35,"n":42687,"o":73.46,"t":"2025-09-03T04:00:00Z","v":3244876,"vw":72.609405},{"c":72.65,"h":72.81,"l":72.01,"n":41671,"o":72.44,"t":"2025-09-04T04:00:00Z","v":3147817,"vw":72.616875},{"c":72.3,"h":72.73,"l":71.39,"n":38005,"o":72.53,"t":"2025-09-05T04:00:00Z","v":3173244,"vw":72.071272},{"c":72.95,"h":73.03,"l":71.7,"n":41561,"o":72.2,"t":"2025-09-08T04:00:00Z","v":4724464,"vw":72.577892},{"c":72.5,"h":73.66,"l":72,"n":33543,"o":73.14,"t":"2025-09-09T04:00:00Z","v":3336700,"vw":72.500992},{"c":71.78,"h":72.81,"l":71.56,"n":38155,"o":72.18,"t":"2025-09-10T04:00:00Z","v":2939510,"vw":71.973752},{"c":72.99,"h":73.11,"l":71.585,"n":38263,"o":71.64,"t":"2025-09-11T04:00:00Z","v":2749823,"vw":72.789959},{"c":74.29,"h":75.91,"l":72.33,"n":62756,"o":72.9,"t":"2025-09-12T04:00:00Z","v":6599860,"vw":74.185659},{"c":70.07,"h":74.5,"l":69.28,"n":111541,"o":73.89,"t":"2025-09-15T04:00:00Z","v":8800953,"vw":70.632447},{"c":69.88,"h":70.4,"l":69.45,"n":59884,"o":70.01,"t":"2025-09-16T04:00:00Z","v":5056641,"vw":69.885824},{"c":70.64,"h":71.1,"l":69.77,"n":42830,"o":70.08,"t":"2025-09-17T04:00:00Z","v":3470295,"vw":70.610191},{"c":70.66,"h":71.0217,"l":70.13,"n":59010,"o":70.84,"t":"2025-09-18T04:00:00Z","v":5365941,"vw":70.658448},{"c":70.86,"h":71.02,"l":70.39,"n":51827,"o":70.57,"t":"2025-09-19T04:00:00Z","v":12447770,"vw":70.807903},{"c":69.75,"h":70.48,"l":69.74,"n":38093,"o":70.4,"t":"2025-09-22T04:00:00Z","v":2831462,"vw":69.948369},{"c":69.48,"h":70.56,"l":69.435,"n":40472,"o":69.94,"t":"2025-09-23T04:00:00Z","v":3360856,"vw":69.751885},{"c":69.61,"h":70.34,"l":69.445,"n":39563,"o":69.64,"t":"2025-09-24T04:00:00Z","v":3474692,"vw":69.807042},{"c":67.08,"h":69.985,"l":65.9096,"n":98109,"o":69.93,"t":"2025-09-25T04:00:00Z","v":7240376,"vw":67.334517},{"c":68.09,"h":68.12,"l":67.192,"n":58887,"o":67.54,"t":"2025-09-26T04:00:00Z","v":4817120,"vw":67.874911},{"c":67.77,"h":68.67,"l":67.55,"n":52882,"o":68.4,"t":"2025-09-29T04:00:00Z","v":5341441,"vw":67.809667},{"c":67.63,"h":67.95,"l":67.19,"n":48686,"o":67.9,"t":"2025-09-30T04:00:00Z","v":4701436,"vw":67.573767},{"c":61.47,"h":66.9,"l":60.705,"n":146334,"o":66.9,"t":"2025-10-01T04:00:00Z","v":12189763,"vw":62.21876},{"c":63.49,"h":63.68,"l":61.325,"n":103150,"o":61.325,"t":"2025-10-02T04:00:00Z","v":11310271,"vw":63.132139},{"c":63.37,"h":63.66,"l":62.49,"n":57754,"o":62.5,"t":"2025-10-03T04:00:00Z","v":4329057,"vw":63.305271},{"c":64.3,"h":65.065,"l":63.4001,"n":54445,"o":63.52,"t":"2025-10-06T04:00:00Z","v":5261021,"vw":64.435717},{"c":65.61,"h":65.61,"l":63.78,"n":52973,"o":64.19,"t":"2025-10-07T04:00:00Z","v":4409839,"vw":65.164748},{"c":63.11,"h":65.445,"l":62.8,"n":66961,"o":65.18,"t":"2025-10-08T04:00:00Z","v":6075943,"vw":63.681305},{"c":62.75,"h":63.815,"l":62.55,"n":36714,"o":63.59,"t":"2025-10-09T04:00:00Z","v":3033253,"vw":62.939719},{"c":61.83,"h":63.125,"l":61.83,"n":41705,"o":62.7,"t":"2025-10-10T04:00:00Z","v":2925592,"vw":62.264032},{"c":62.67,"h":63.0412,"l":62.18,"n":34207,"o":62.27,"t":"2025-10-13T04:00:00Z","v":2157925,"vw":62.722615},{"c":62.67,"h":62.77,"l":62.04,"n":46962,"o":62.46,"t":"2025-10-14T04:00:00Z","v":4189659,"vw":62.577095},{"c":61.91,"h":62.84,"l":61.875,"n":42581,"o":62.65,"t":"2025-10-15T04:00:00Z","v":3550951,"vw":62.141957},{"c":61,"h":62.2682,"l":60.99,"n":45062,"o":62,"t":"2025-10-16T04:00:00Z","v":4379730,"vw":61.508539},{"c":61.4,"h":62.045,"l":60.95,"n":40866,"o":61.08,"t":"2025-10-17T04:00:00Z","v":7513413,"vw":61.433705},{"c":61.98,"h":62.43,"l":61.54,"n":44180,"o":61.96,"t":"2025-10-20T04:00:00Z","v":4634281,"vw":61.938087},{"c":61.97,"h":62.33,"l":61.65,"n":42123,"o":61.93,"t":"2025-10-21T04:00:00Z","v":4074799,"vw":62.047184},{"c":63.12,"h":63.2264,"l":61.9,"n":51983,"o":61.9,"t":"2025-10-22T04:00:00Z","v":5414320,"vw":62.745054},{"c":63.48,"h":63.95,"l":63.03,"n":43049,"o":63.95,"t":"2025-10-23T04:00:00Z","v":3227807,"vw":63.363941},{"c":63.66,"h":63.9,"l":63.44,"n":32707,"o":63.8,"t":"2025-10-24T04:00:00Z","v":2627803,"vw":63.676633},{"c":63.93,"h":64.56,"l":63.67,"n":43184,"o":64.02,"t":"2025-10-27T04:00:00Z","v":3973479,"vw":63.954505},{"c":63.46,"h":63.89,"l":63.19,"n":34846,"o":63.76,"t":"2025-10-28T04:00:00Z","v":2821603,"vw":63.559743},{"c":63.2,"h":63.395,"l":62.74,"n":45662,"o":63.04,"t":"2025-10-29T04:00:00Z","v":5030741,"vw":63.116775},{"c":61.7,"h":61.955,"l":60.94,"n":70895,"o":61.28,"t":"2025-10-30T04:00:00Z","v":5796320,"vw":61.651097},{"c":61.44,"h":61.94,"l":61.05,"n":53762,"o":61.33,"t":"2025-10-31T04:00:00Z","v":4608824,"vw":61.506374},{"c":62.06,"h":62.06,"l":60.535,"n":62177,"o":60.95,"t":"2025-11-03T05:00:00Z","v":6059681,"vw":61.723496},{"c":62.5,"h":62.926,"l":61.28,"n":60078,"o":61.81,"t":"2025-11-04T05:00:00Z","v":5189559,"vw":62.452894},{"c":63.67,"h":64.83,"l":63.01,"n":82926,"o":64.7,"t":"2025-11-05T05:00:00Z","v":6989133,"vw":63.763445},{"c":63.15,"h":63.73,"l":62.52,"n":61011,"o":63.09,"t":"2025-11-06T05:00:00Z","v":5146100,"vw":63.220562},{"c":64.15,"h":64.175,"l":62.655,"n":46380,"o":63.31,"t":"2025-11-07T05:00:00Z","v":3686923,"vw":63.8871},{"c":65.56,"h":65.979,"l":64.06,"n":46030,"o":64.31,"t":"2025-11-10T05:00:00Z","v":3695675,"vw":65.371541},{"c":65.72,"h":66.1499,"l":65.18,"n":37281,"o":65.54,"t":"2025-11-11T05:00:00Z","v":2912502,"vw":65.813048},{"c":66.48,"h":66.88,"l":65.26,"n":40597,"o":65.58,"t":"2025-11-12T05:00:00Z","v":3131388,"vw":66.500648},{"c":66.2,"h":67.02,"l":66.135,"n":48241,"o":66.685,"t":"2025-11-13T05:00:00Z","v":3408716,"vw":66.429225},{"c":66,"h":66.87,"l":65.76,"n":40405,"o":66.07,"t":"2025-11-14T05:00:00Z","v":2862487,"vw":66.176152},{"c":63.88,"h":66.44,"l":63.845,"n":52641,"o":66.34,"t":"2025-11-17T05:00:00Z","v":3998572,"vw":64.592458},{"c":64.5,"h":65.08,"l":63.56,"n":46608,"o":63.75,"t":"2025-11-18T05:00:00Z","v":3148312,"vw":64.580026},{"c":64.68,"h":65.02,"l":64.05,"n":38144,"o":64.76,"t":"2025-11-19T05:00:00Z","v":2505751,"vw":64.656054},{"c":64.38,"h":65.96,"l":64.195,"n":42213,"o":65.02,"t":"2025-11-20T05:00:00Z","v":5939447,"vw":64.620694},{"c":65.54,"h":66.59,"l":64.67,"n":51013,"o":64.78,"t":"2025-11-21T05:00:00Z","v":5184061,"vw":65.698978},{"c":65.66,"h":65.85,"l":65.08,"n":42251,"o":65.54,"t":"2025-11-24T05:00:00Z","v":3825602,"vw":65.576699},{"c":66.05,"h":66.5765,"l":65.48,"n":43496,"o":66.02,"t":"2025-11-25T05:00:00Z","v":3722798,"vw":66.050127},{"c":66.65,"h":66.965,"l":65.71,"n":32708,"o":65.91,"t":"2025-11-26T05:00:00Z","v":2062310,"vw":66.645839},{"c":67.47,"h":67.72,"l":66.68,"n":21150,"o":66.69,"t":"2025-11-28T05:00:00Z","v":1976744,"vw":67.463738},{"c":66.54,"h":67.84,"l":66.52,"n":45599,"o":67.15,"t":"2025-12-01T05:00:00Z","v":3498312,"vw":66.969956},{"c":65.6,"h":67.015,"l":65.27,"n":35371,"o":66.87,"t":"2025-12-02T05:00:00Z","v":2603909,"vw":65.692266},{"c":65.3,"h":66.24,"l":65.27,"n":43332,"o":65.8,"t":"2025-12-03T05:00:00Z","v":3885942,"vw":65.518224},{"c":66.29,"h":66.45,"l":65.63,"n":42652,"o":65.81,"t":"2025-12-04T05:00:00Z","v":3644887,"vw":66.169285},{"c":66,"h":67.03,"l":65.93,"n":50971,"o":66.17,"t":"2025-12-05T05:00:00Z","v":5353349,"vw":66.336923},{"c":65.09,"h":66.07,"l":65.06,"n":54742,"o":65.87,"t":"2025-12-08T05:00:00Z","v":5423189,"vw":65.368207},{"c":65.84,"h":65.99,"l":65.03,"n":56193,"o":65.06,"t":"2025-12-09T05:00:00Z","v":5325802,"vw":65.7495},{"c":65.1,"h":65.79,"l":64.1,"n":54733,"o":65.69,"t":"2025-12-10T05:00:00Z","v":6388153,"vw":64.996702},{"c":66.04,"h":66.82,"l":65.09,"n":37802,"o":65.34,"t":"2025-12-11T05:00:00Z","v":2662918,"vw":66.155672},{"c":66.12,"h":66.84,"l":65.79,"n":39367,"o":66.6,"t":"2025-12-12T05:00:00Z","v":2667119,"vw":66.13994},{"c":65.88,"h":66.419,"l":65.1,"n":45915,"o":66.29,"t":"2025-12-15T05:00:00Z","v":4106060,"vw":65.662178},{"c":65.48,"h":65.99,"l":65.32,"n":32676,"o":65.97,"t":"2025-12-16T05:00:00Z","v":2700071,"vw":65.557355},{"c":66.43,"h":66.49,"l":65.15,"n":57716,"o":65.49,"t":"2025-12-17T05:00:00Z","v":3973352,"vw":66.2227},{"c":66.96,"h":67.46,"l":66.44,"n":43217,"o":66.83,"t":"2025-12-18T05:00:00Z","v":3839693,"vw":66.968284},{"c":66.31,"h":67.245,"l":66.15,"n":40412,"o":67.245,"t":"2025-12-19T05:00:00Z","v":8981880,"vw":66.500052},{"c":67.09,"h":67.15,"l":66.32,"n":26243,"o":66.32,"t":"2025-12-22T05:00:00Z","v":2410511,"vw":66.980845},{"c":67.15,"h":67.23,"l":66.5,"n":25292,"o":67.08,"t":"2025-12-23T05:00:00Z","v":2635330,"vw":66.963905},{"c":67.33,"h":67.57,"l":67.025,"n":12839,"o":67.2,"t":"2025-12-24T05:00:00Z","v":770491,"vw":67.328816},{"c":67.44,"h":67.63,"l":67.14,"n":20084,"o":67.32,"t":"2025-12-26T05:00:00Z","v":1199289,"vw":67.378246},{"c":67.65,"h":67.66,"l":67.25,"n":26160,"o":67.25,"t":"2025-12-29T05:00:00Z","v":1994246,"vw":67.568886},{"c":67.37,"h":67.98,"l":67.28,"n":23428,"o":67.67,"t":"2025-12-30T05:00:00Z","v":1721203,"vw":67.411618},{"c":67.03,"h":67.495,"l":67.01,"n":25261,"o":67.31,"t":"2025-12-31T05:00:00Z","v":2075710,"vw":67.152872},{"c":67.76,"h":67.955,"l":66.33,"n":35610,"o":67,"t":"2026-01-02T05:00:00Z","v":2977312,"vw":67.614994},{"c":67.85,"h":68.38,"l":66.71,"n":36428,"o":67.53,"t":"2026-01-05T05:00:00Z","v":2816485,"vw":67.832453},{"c":69.37,"h":69.74,"l":67.26,"n":43214,"o":67.7,"t":"2026-01-06T05:00:00Z","v":4440413,"vw":69.228561},{"c":68.54,"h":69.75,"l":68.135,"n":38789,"o":69.05,"t":"2026-01-07T05:00:00Z","v":3276360,"vw":68.493816},{"c":70.14,"h":70.39,"l":67.885,"n":35609,"o":68.3,"t":"2026-01-08T05:00:00Z","v":2908664,"vw":70.058033},{"c":68.65,"h":70.57,"l":68.63,"n":42502,"o":70.02,"t":"2026-01-09T05:00:00Z","v":3341248,"vw":68.991587},{"c":68.49,"h":69.51,"l":67.93,"n":49589,"o":68.58,"t":"2026-01-12T05:00:00Z","v":3646983,"vw":68.611746},{"c":68.85,"h":69.26,"l":68.58,"n":32619,"o":68.71,"t":"2026-01-13T05:00:00Z","v":2267855,"vw":68.863458},{"c":69.94,"h":70.73,"l":69.305,"n":47354,"o":69.51,"t":"2026-01-14T05:00:00Z","v":5006484,"vw":69.984037},{"c":70.5,"h":70.87,"l":69.33,"n":55972,"o":70.25,"t":"2026-01-15T05:00:00Z","v":7045138,"vw":70.330355},{"c":69.64,"h":70.07,"l":68.915,"n":43982,"o":69.49,"t":"2026-01-16T05:00:00Z","v":3401762,"vw":69.581002},{"c":68.9,"h":69.7,"l":68.42,"n":37732,"o":69.36,"t":"2026-01-20T05:00:00Z","v":2658480,"vw":68.929633},{"c":71.48,"h":71.89,"l":69.535,"n":58592,"o":70.34,"t":"2026-01-21T05:00:00Z","v":6140233,"vw":71.203437},{"c":71.56,"h":72.3,"l":71.29,"n":42625,"o":71.87,"t":"2026-01-22T05:00:00Z","v":2756060,"vw":71.687451},{"c":71.7,"h":72.155,"l":71.34,"n":36490,"o":71.63,"t":"2026-01-23T05:00:00Z","v":3467162,"vw":71.635416},{"c":72.63,"h":72.65,"l":71.79,"n":42368,"o":72.38,"t":"2026-01-26T05:00:00Z","v":5351260,"vw":72.342058},{"c":73,"h":73.32,"l":72.5,"n":47424,"o":72.61,"t":"2026-01-27T05:00:00Z","v":4475342,"vw":73.008985},{"c":73.05,"h":73.36,"l":72.415,"n":38553,"o":73,"t":"2026-01-28T05:00:00Z","v":2742954,"vw":73.011662},{"c":73.84,"h":74,"l":73.045,"n":46884,"o":73.5,"t":"2026-01-29T05:00:00Z","v":3614109,"vw":73.701846},{"c":72.8,"h":73.7,"l":72.26,"n":47510,"o":73.55,"t":"2026-01-30T05:00:00Z","v":3703557,"vw":72.900495},{"c":73.2,"h":73.71,"l":72.52,"n":48134,"o":72.8,"t":"2026-02-02T05:00:00Z","v":3496625,"vw":73.277811},{"c":75.04,"h":75.185,"l":73.39,"n":66024,"o":73.39,"t":"2026-02-03T05:00:00Z","v":5662038,"vw":74.859383},{"c":75.12,"h":76.64,"l":73,"n":93046,"o":73.09,"t":"2026-02-04T05:00:00Z","v":7132860,"vw":75.260838},{"c":72.47,"h":75,"l":72.31,"n":62552,"o":74.41,"t":"2026-02-05T05:00:00Z","v":5733505,"vw":72.851295},{"c":72.6,"h":73.865,"l":72.16,"n":46588,"o":73.16,"t":"2026-02-06T05:00:00Z","v":4199493,"vw":72.555733},{"c":73.62,"h":73.86,"l":71.84,"n":41545,"o":71.92,"t":"2026-02-09T05:00:00Z","v":4262512,"vw":73.500809},{"c":74.22,"h":74.63,"l":73.81,"n":39168,"o":73.97,"t":"2026-02-10T05:00:00Z","v":3294528,"vw":74.26814},{"c":75.32,"h":75.91,"l":74.33,"n":56860,"o":74.69,"t":"2026-02-11T05:00:00Z","v":5684520,"vw":75.379932},{"c":74.11,"h":76.1,"l":73.965,"n":55537,"o":75.7,"t":"2026-02-12T05:00:00Z","v":4670967,"vw":74.663786},{"c":75.03,"h":75.42,"l":73.87,"n":44538,"o":73.87,"t":"2026-02-13T05:00:00Z","v":3500354,"vw":74.954753},{"c":75.55,"h":75.865,"l":74.86,"n":47343,"o":75.19,"t":"2026-02-17T05:00:00Z","v":3373571,"vw":75.48648},{"c":76.59,"h":76.62,"l":75.665,"n":44430,"o":75.95,"t":"2026-02-18T05:00:00Z","v":3040353,"vw":76.391836},{"c":77.02,"h":77.108,"l":76.17,"n":47228,"o":76.45,"t":"2026-02-19T05:00:00Z","v":3716498,"vw":76.818407},{"c":76.31,"h":77.04,"l":75.365,"n":52664,"o":76.8,"t":"2026-02-20T05:00:00Z","v":5561295,"vw":76.216401},{"c":76.46,"h":77.24,"l":75.9,"n":45595,"o":76.09,"t":"2026-02-23T05:00:00Z","v":4076762,"vw":76.344714},{"c":77.97,"h":77.98,"l":76.24,"n":44840,"o":76.27,"t":"2026-02-24T05:00:00Z","v":3064571,"vw":77.673154},{"c":77.67,"h":78.59,"l":77.17,"n":59774,"o":78.01,"t":"2026-02-25T05:00:00Z","v":5502969,"vw":77.802528},{"c":78.82,"h":78.83,"l":77.46,"n":49461,"o":77.78,"t":"2026-02-26T05:00:00Z","v":3239438,"vw":78.426248},{"c":80.12,"h":80.225,"l":78.42,"n":52831,"o":78.64,"t":"2026-02-27T05:00:00Z","v":5332518,"vw":79.797349},{"c":80.52,"h":80.905,"l":79.2862,"n":53248,"o":79.91,"t":"2026-03-02T05:00:00Z","v":4009377,"vw":80.321836},{"c":78.93,"h":80.135,"l":77.72,"n":56697,"o":78.74,"t":"2026-03-03T05:00:00Z","v":4984705,"vw":79.06466},{"c":78,"h":79.93,"l":77.915,"n":55601,"o":79.71,"t":"2026-03-04T05:00:00Z","v":4585086,"vw":78.348886},{"c":76.59,"h":77.93,"l":76.07,"n":56388,"o":77.59,"t":"2026-03-05T05:00:00Z","v":3866700,"vw":76.782933},{"c":76.96,"h":77.05,"l":74.86,"n":48477,"o":76.4,"t":"2026-03-06T05:00:00Z","v":3507246,"vw":76.530145},{"c":78.3,"h":78.37,"l":76.12,"n":58496,"o":76.905,"t":"2026-03-09T04:00:00Z","v":3896632,"vw":77.830723},{"c":76.31,"h":78.355,"l":76.27,"n":49347,"o":77.97,"t":"2026-03-10T04:00:00Z","v":3720167,"vw":76.848278},{"c":78.63,"h":78.69,"l":75.96,"n":38655,"o":76.34,"t":"2026-03-11T04:00:00Z","v":3137096,"vw":78.153629},{"c":79.75,"h":80.19,"l":78.675,"n":55969,"o":78.92,"t":"2026-03-12T04:00:00Z","v":3550852,"vw":79.596813},{"c":79.21,"h":80.512,"l":78.2,"n":55435,"o":80.23,"t":"2026-03-13T04:00:00Z","v":5153358,"vw":78.988159},{"c":79.04,"h":79.565,"l":78.605,"n":49182,"o":79.19,"t":"2026-03-16T04:00:00Z","v":3816532,"vw":79.085144},{"c":80.05,"h":80.695,"l":79.27,"n":42179,"o":79.84,"t":"2026-03-17T04:00:00Z","v":3165515,"vw":80.070662},{"c":79.34,"h":80.5,"l":79.33,"n":46746,"o":80.4,"t":"2026-03-18T04:00:00Z","v":3404592,"vw":79.587166},{"c":78.07,"h":79.54,"l":77.07,"n":69533,"o":79.3,"t":"2026-03-19T04:00:00Z","v":4854926,"vw":78.092873},{"c":77.33,"h":78.58,"l":76.75,"n":63610,"o":78.58,"t":"2026-03-20T04:00:00Z","v":9436122,"vw":77.525846},{"c":77.76,"h":79.28,"l":77.18,"n":53007,"o":78.81,"t":"2026-03-23T04:00:00Z","v":5145619,"vw":77.842261},{"c":80.58,"h":81.12,"l":77.88,"n":62492,"o":77.88,"t":"2026-03-24T04:00:00Z","v":4811970,"vw":80.479688},{"c":82.03,"h":82.26,"l":80.495,"n":51358,"o":80.66,"t":"2026-03-25T04:00:00Z","v":3358238,"vw":81.731069},{"c":82.73,"h":82.89,"l":81.72,"n":47491,"o":81.74,"t":"2026-03-26T04:00:00Z","v":3105903,"vw":82.650575},{"c":81.99,"h":82.815,"l":81.585,"n":63825,"o":82.6,"t":"2026-03-27T04:00:00Z","v":4536024,"vw":82.164451},{"c":82.95,"h":83.6,"l":82.565,"n":67076,"o":82.98,"t":"2026-03-30T04:00:00Z","v":5083903,"vw":83.01837},{"c":83.71,"h":84,"l":82.3,"n":57559,"o":83,"t":"2026-03-31T04:00:00Z","v":5423953,"vw":83.518066},{"c":83.81,"h":84.1397,"l":82.7201,"n":65375,"o":83.52,"t":"2026-04-01T04:00:00Z","v":5582427,"vw":83.547718},{"c":85.46,"h":85.555,"l":83.59,"n":52053,"o":83.65,"t":"2026-04-02T04:00:00Z","v":3670042,"vw":84.874666},{"c":84.25,"h":85.49,"l":83.63,"n":42066,"o":85.04,"t":"2026-04-06T04:00:00Z","v":3800063,"vw":84.359459},{"c":85.33,"h":85.63,"l":84.09,"n":40161,"o":84.22,"t":"2026-04-07T04:00:00Z","v":2927641,"vw":85.178223},{"c":83.96,"h":84.26,"l":82.01,"n":79076,"o":84.2,"t":"2026-04-08T04:00:00Z","v":5933008,"vw":83.502535},{"c":83.56,"h":85.07,"l":82.78,"n":53130,"o":84.04,"t":"2026-04-09T04:00:00Z","v":3486187,"vw":83.599261},{"c":83.83,"h":84.12,"l":83.13,"n":31759,"o":83.65,"t":"2026-04-10T04:00:00Z","v":1981126,"vw":83.750575},{"c":83.51,"h":84.625,"l":82.895,"n":39726,"o":84.18,"t":"2026-04-13T04:00:00Z","v":2943387,"vw":83.549152},{"c":82.95,"h":84.29,"l":82.51,"n":46025,"o":83.31,"t":"2026-04-14T04:00:00Z","v":3373270,"vw":83.090602},{"c":81.32,"h":82.91,"l":81.14,"n":49893,"o":82.91,"t":"2026-04-15T04:00:00Z","v":3259438,"vw":81.465119},{"c":81.16,"h":81.94,"l":80.232,"n":55189,"o":81.21,"t":"2026-04-16T04:00:00Z","v":3693213,"vw":80.995952},{"c":80.34,"h":80.76,"l":78.91,"n":58404,"o":80.12,"t":"2026-04-17T04:00:00Z","v":4368906,"vw":80.077941},{"c":80.29,"h":81.45,"l":79.9,"n":46761,"o":80.47,"t":"2026-04-20T04:00:00Z","v":3287534,"vw":80.524826},{"c":80.35,"h":81.005,"l":79.47,"n":36565,"o":80.57,"t":"2026-04-21T04:00:00Z","v":2354372,"vw":80.299159},{"c":79.35,"h":81.02,"l":78.7,"n":41926,"o":80.66,"t":"2026-04-22T04:00:00Z","v":2617065,"vw":79.442888},{"c":79.63,"h":80.66,"l":78.85,"n":37037,"o":79.53,"t":"2026-04-23T04:00:00Z","v":2274641,"vw":79.492594},{"c":79.8,"h":79.86,"l":78.36,"n":38745,"o":79.4,"t":"2026-04-24T04:00:00Z","v":2514620,"vw":79.444611},{"c":79.42,"h":80.715,"l":79.13,"n":42672,"o":79.98,"t":"2026-04-27T04:00:00Z","v":2805357,"vw":79.652545},{"c":78.94,"h":80.27,"l":78.535,"n":42162,"o":80.06,"t":"2026-04-28T04:00:00Z","v":2569396,"vw":78.935336},{"c":79.37,"h":80.26,"l":78.79,"n":45393,"o":79.03,"t":"2026-04-29T04:00:00Z","v":2578365,"vw":79.51054},{"c":81.01,"h":81.395,"l":78.78,"n":44619,"o":79.3,"t":"2026-04-30T04:00:00Z","v":3563079,"vw":80.934003},{"c":80.85,"h":81.79,"l":80.85,"n":46260,"o":81.48,"t":"2026-05-01T04:00:00Z","v":3543367,"vw":81.138649},{"c":81.69,"h":81.82,"l":80.4237,"n":47965,"o":80.73,"t":"2026-05-04T04:00:00Z","v":3335028,"vw":81.488721},{"c":83.9,"h":84.32,"l":81.91,"n":65591,"o":82,"t":"2026-05-05T04:00:00Z","v":5016262,"vw":83.695145},{"c":81.77,"h":83.55,"l":81.175,"n":73792,"o":82.24,"t":"2026-05-06T04:00:00Z","v":5345554,"vw":82.017467},{"c":79.07,"h":81.36,"l":78.76,"n":75825,"o":80.95,"t":"2026-05-07T04:00:00Z","v":6275466,"vw":79.557423},{"c":81.13,"h":81.45,"l":78.79,"n":59069,"o":79.31,"t":"2026-05-08T04:00:00Z","v":4624649,"vw":80.811989},{"c":82.83,"h":83.33,"l":81.13,"n":56107,"o":81.56,"t":"2026-05-11T04:00:00Z","v":4571294,"vw":82.73597},{"c":82.59,"h":83.5446,"l":81.365,"n":49240,"o":82.95,"t":"2026-05-12T04:00:00Z","v":3373953,"vw":82.542496},{"c":83.35,"h":83.42,"l":82.1,"n":44570,"o":82.75,"t":"2026-05-13T04:00:00Z","v":3076709,"vw":83.006144},{"c":83.3,"h":84.19,"l":82.27,"n":47574,"o":83.43,"t":"2026-05-14T04:00:00Z","v":3831028,"vw":83.358224},{"c":82.21,"h":83.55,"l":82.15,"n":41949,"o":82.76,"t":"2026-05-15T04:00:00Z","v":2956433,"vw":82.445266},{"c":81.08,"h":82.58,"l":81.06,"n":41666,"o":82.08,"t":"2026-05-18T04:00:00Z","v":2747879,"vw":81.419377},{"c":78.99,"h":80.48,"l":78.835,"n":47530,"o":80.48,"t":"2026-05-19T04:00:00Z","v":3107388,"vw":79.266301},{"c":78.8,"h":80,"l":78.35,"n":52544,"o":78.58,"t":"2026-05-20T04:00:00Z","v":3891899,"vw":78.809596},{"c":79.04,"h":79.265,"l":78.1325,"n":45576,"o":78.75,"t":"2026-05-21T04:00:00Z","v":3626701,"vw":78.915272},{"c":79.56,"h":80.205,"l":79.15,"n":32785,"o":79.35,"t":"2026-05-22T04:00:00Z","v":2135823,"vw":79.599789},{"c":79.09,"h":80.265,"l":79.09,"n":36733,"o":79.46,"t":"2026-05-26T04:00:00Z","v":2164697,"vw":79.275265},{"c":79.89,"h":80.345,"l":78.13,"n":44461,"o":78.58,"t":"2026-05-27T04:00:00Z","v":3085901,"vw":79.817647},{"c":80.6,"h":81.24,"l":79.67,"n":42515,"o":80.39,"t":"2026-05-28T04:00:00Z","v":2808667,"vw":80.62331},{"c":78.28,"h":80.785,"l":78.26,"n":45667,"o":80.38,"t":"2026-05-29T04:00:00Z","v":6431875,"vw":78.579923},{"c":77.68,"h":78.5799,"l":77.03,"n":45155,"o":78.15,"t":"2026-06-01T04:00:00Z","v":2658594,"vw":77.721821},{"c":77.57,"h":78.515,"l":77.12,"n":37733,"o":77.73,"t":"2026-06-02T04:00:00Z","v":2729468,"vw":77.654925},{"c":77.8,"h":79.41,"l":77.14,"n":44789,"o":77.28,"t":"2026-06-03T04:00:00Z","v":3324696,"vw":78.152297},{"c":77.46,"h":78.66,"l":76.88,"n":46237,"o":77.92,"t":"2026-06-04T04:00:00Z","v":3398981,"vw":77.494272},{"c":77.03,"h":78.6,"l":76.5301,"n":48433,"o":77.46,"t":"2026-06-05T04:00:00Z","v":3343608,"vw":77.045431},{"c":75.86,"h":77.3,"l":75.86,"n":52295,"o":76.96,"t":"2026-06-08T04:00:00Z","v":4957002,"vw":76.037641},{"c":75.01,"h":75.81,"l":74.46,"n":57502,"o":75.26,"t":"2026-06-09T04:00:00Z","v":4223816,"vw":74.870959},{"c":74.46,"h":75.939,"l":74.42,"n":52039,"o":75.44,"t":"2026-06-10T04:00:00Z","v":4426706,"vw":74.878829},{"c":74.86,"h":75.89,"l":74.54,"n":55990,"o":75.71,"t":"2026-06-11T04:00:00Z","v":4250380,"vw":74.955156},{"c":76.14,"h":76.33,"l":75.01,"n":52816,"o":75.08,"t":"2026-06-12T04:00:00Z","v":4116543,"vw":75.968364},{"c":75.71,"h":77.36,"l":75.525,"n":50791,"o":75.93,"t":"2026-06-15T04:00:00Z","v":4117976,"vw":75.886126},{"c":76.87,"h":77.16,"l":75.5,"n":58244,"o":75.7,"t":"2026-06-16T04:00:00Z","v":4682312,"vw":76.625791},{"c":77.37,"h":78.9,"l":76.66,"n":58847,"o":76.87,"t":"2026-06-17T04:00:00Z","v":4221730,"vw":77.650277},{"c":78.59,"h":79.05,"l":76.52,"n":69206,"o":77.38,"t":"2026-06-18T04:00:00Z","v":13361045,"vw":78.233885},{"c":78.86,"h":78.92,"l":77.86,"n":48870,"o":78.12,"t":"2026-06-22T04:00:00Z","v":3948908,"vw":78.675201},{"c":79.11,"h":80.275,"l":77.98,"n":52669,"o":78.41,"t":"2026-06-23T04:00:00Z","v":5828250,"vw":79.278959},{"c":80.09,"h":80.96,"l":78.79,"n":49054,"o":79.19,"t":"2026-06-24T04:00:00Z","v":5200465,"vw":80.195131},{"c":81.62,"h":81.78,"l":79.965,"n":42153,"o":80.015,"t":"2026-06-25T04:00:00Z","v":3440177,"vw":81.406533},{"c":82.62,"h":82.67,"l":81.01,"n":49856,"o":81.52,"t":"2026-06-26T04:00:00Z","v":6395264,"vw":82.335604},{"c":83.37,"h":83.44,"l":81.52,"n":42862,"o":82.05,"t":"2026-06-29T04:00:00Z","v":3076811,"vw":82.771325},{"c":84.69,"h":85.175,"l":82.935,"n":45204,"o":83.28,"t":"2026-06-30T04:00:00Z","v":3636867,"vw":84.5811},{"c":83.54,"h":85.95,"l":82.955,"n":62808,"o":84.65,"t":"2026-07-01T04:00:00Z","v":4632020,"vw":84.080095},{"c":85.8,"h":85.83,"l":83.105,"n":42225,"o":83.565,"t":"2026-07-02T04:00:00Z","v":3168435,"vw":85.178319},{"c":86.39,"h":86.51,"l":84.45,"n":56319,"o":85.31,"t":"2026-07-06T04:00:00Z","v":4167697,"vw":85.790178},{"c":86.75,"h":87.69,"l":86.1,"n":44962,"o":86.9,"t":"2026-07-07T04:00:00Z","v":3138543,"vw":86.780911},{"c":85.18,"h":86.8,"l":84.3721,"n":45079,"o":86.75,"t":"2026-07-08T04:00:00Z","v":2913928,"vw":85.148342},{"c":83.86,"h":85.92,"l":83.615,"n":43854,"o":84.61,"t":"2026-07-09T04:00:00Z","v":2993403,"vw":84.39499},{"c":85.68,"h":85.965,"l":83.2325,"n":32421,"o":83.99,"t":"2026-07-10T04:00:00Z","v":2182057,"vw":85.338419},{"c":86.07,"h":87.22,"l":85.39,"n":38727,"o":86.39,"t":"2026-07-13T04:00:00Z","v":2736046,"vw":86.012611},{"c":84.91,"h":87.42,"l":84.56,"n":39503,"o":86.8,"t":"2026-07-14T04:00:00Z","v":2884690,"vw":85.093561},{"c":84.45,"h":84.56,"l":82.98,"n":46444,"o":84.27,"t":"2026-07-15T04:00:00Z","v":4378431,"vw":84.007127},{"c":86.65,"h":86.86,"l":84.49,"n":49452,"o":84.96,"t":"2026-07-16T04:00:00Z","v":3854437,"vw":86.325577},{"c":87.3,"h":88.215,"l":86.53,"n":55992,"o":86.53,"t":"2026-07-17T04:00:00Z","v":3783471,"vw":87.325023},{"c":86.78,"h":87.59,"l":86.1,"n":47553,"o":86.78,"t":"2026-07-20T04:00:00Z","v":3594542,"vw":86.969346},{"c":86.94,"h":87.84,"l":86.28,"n":31600,"o":87.27,"t":"2026-07-21T04:00:00Z","v":2413058,"vw":87.090896},{"c":88.53,"h":88.57,"l":87.415,"n":36223,"o":87.64,"t":"2026-07-22T04:00:00Z","v":2141363,"vw":88.259058},{"c":88.78,"h":89.39,"l":87.86,"n":40100,"o":88.88,"t":"2026-07-23T04:00:00Z","v":3193606,"vw":88.574941},{"c":89.25,"h":89.28,"l":88.12,"n":36471,"o":89.05,"t":"2026-07-24T04:00:00Z","v":2484706,"vw":88.965453},{"c":87.58,"h":88.98,"l":86.95,"n":51993,"o":88.78,"t":"2026-07-27T04:00:00Z","v":3681736,"vw":87.731875},{"c":88.95,"h":89.745,"l":87.78,"n":63732,"o":88.56,"t":"2026-07-28T04:00:00Z","v":5697672,"vw":89.026865},{"c":90.51,"h":90.97,"l":88.585,"n":54492,"o":89.3,"t":"2026-07-29T04:00:00Z","v":3923153,"vw":90.008178},{"c":89.34,"h":90.527,"l":89.2,"n":67159,"o":90,"t":"2026-07-30T04:00:00Z","v":5559998,"vw":89.620949},{"c":78.71,"h":84.135,"l":78.67,"n":147121,"o":83.99,"t":"2026-07-31T04:00:00Z","v":11531453,"vw":80.127673},{"c":76.04,"h":78.46,"l":75.93,"n":101564,"o":78,"t":"2026-08-03T04:00:00Z","v":7954413,"vw":76.890515},{"c":78.31,"h":78.34,"l":74.51,"n":79167,"o":75.71,"t":"2026-08-04T04:00:00Z","v":6806772,"vw":77.465905},{"c":78.67,"h":80.72,"l":78.65,"n":82919,"o":79.2,"t":"2026-08-05T04:00:00Z","v":6562654,"vw":79.464137},{"c":76.86,"h":78.485,"l":76.33,"n":69875,"o":78.46,"t":"2026-08-06T04:00:00Z","v":6403829,"vw":76.928477},{"c":76.83,"h":77.46,"l":75.68,"n":48028,"o":76.6,"t":"2026-08-07T04:00:00Z","v":3375720,"vw":76.881415},{"c":76.47,"h":77.41,"l":76.2,"n":54278,"o":77.15,"t":"2026-08-10T04:00:00Z","v":4246639,"vw":76.658216},{"c":76.22,"h":76.95,"l":75.59,"n":50080,"o":76.14,"t":"2026-08-11T04:00:00Z","v":3593279,"vw":76.325219},{"c":75.53,"h":75.99,"l":74.94,"n":50093,"o":75.75,"t":"2026-08-12T04:00:00Z","v":5063950,"vw":75.453956},{"c":75.79,"h":76.22,"l":74.96,"n":43762,"o":75.61,"t":"2026-08-13T04:00:00Z","v":2867249,"vw":75.528928},{"c":76.68,"h":77.13,"l":75.53,"n":41846,"o":75.97,"t":"2026-08-14T04:00:00Z","v":2336856,"vw":76.661946},{"c":76.01,"h":76.645,"l":75.465,"n":36820,"o":76.54,"t":"2026-08-17T04:00:00Z","v":3229357,"vw":76.001695},{"c":77.91,"h":78.22,"l":76.4764,"n":51895,"o":76.77,"t":"2026-08-18T04:00:00Z","v":4054894,"vw":77.743368},{"c":78.57,"h":79.48,"l":78.4,"n":53172,"o":78.4,"t":"2026-08-19T04:00:00Z","v":3716617,"vw":78.859209},{"c":79.46,"h":82.12,"l":78.82,"n":63617,"o":78.83,"t":"2026-08-20T04:00:00Z","v":4927507,"vw":80.320462},{"c":81.79,"h":82.15,"l":79.45,"n":56235,"o":80.24,"t":"2026-08-21T04:00:00Z","v":4675451,"vw":81.481815},{"c":82.81,"h":84.2,"l":81.27,"n":75425,"o":82,"t":"2026-08-24T04:00:00Z","v":9244207,"vw":83.007925},{"c":83.05,"h":83.96,"l":81.74,"n":43661,"o":82.5,"t":"2026-08-25T04:00:00Z","v":3098866,"vw":82.939875},{"c":82.88,"h":84.6,"l":82.63,"n":44829,"o":83.11,"t":"2026-08-26T04:00:00Z","v":3924742,"vw":83.119466},{"c":82.4,"h":83.475,"l":81.33,"n":43451,"o":82.05,"t":"2026-08-27T04:00:00Z","v":3943484,"vw":82.501188},{"c":83.9,"h":84.13,"l":82.06,"n":40897,"o":83.18,"t":"2026-08-28T04:00:00Z","v":3130522,"vw":83.499108},{"c":84.63,"h":85.28,"l":83.715,"n":51514,"o":84.04,"t":"2026-08-31T04:00:00Z","v":5752256,"vw":84.653402},{"c":87.73,"h":87.84,"l":85.29,"n":66997,"o":85.49,"t":"2026-09-01T04:00:00Z","v":5561887,"vw":87.387456},{"c":89.97,"h":90.78,"l":88,"n":92685,"o":88.27,"t":"2026-09-02T04:00:00Z","v":8786656,"vw":90.019525},{"c":88.62,"h":90.87,"l":87.96,"n":59647,"o":90.24,"t":"2026-09-03T04:00:00Z","v":5548696,"vw":88.613539},{"c":87.86,"h":88.21,"l":86.64,"n":50963,"o":87.64,"t":"2026-09-04T04:00:00Z","v":4272924,"vw":87.727381},{"c":85.9,"h":89.13,"l":84.98,"n":57559,"o":88.25,"t":"2026-09-08T04:00:00Z","v":4600955,"vw":86.180516},{"c":84.75,"h":86.51,"l":84.64,"n":55427,"o":86.4,"t":"2026-09-09T04:00:00Z","v":4212313,"vw":85.065169},{"c":84.49,"h":86.125,"l":84.21,"n":47215,"o":85.04,"t":"2026-09-10T04:00:00Z","v":3588883,"vw":84.834763},{"c":83.9,"h":84.49,"l":82.485,"n":62459,"o":84.3,"t":"2026-09-11T04:00:00Z","v":5322730,"vw":83.582207},{"c":82.54,"h":84.79,"l":82.36,"n":50702,"o":84.39,"t":"2026-09-14T04:00:00Z","v":4135076,"vw":82.827265},{"c":83.39,"h":85.19,"l":81.2,"n":68318,"o":82.18,"t":"2026-09-15T04:00:00Z","v":4869800,"vw":83.009019},{"c":81.01,"h":83.34,"l":80.7,"n":75154,"o":82.58,"t":"2026-09-16T04:00:00Z","v":6470004,"vw":81.621095},{"c":81.53,"h":82.81,"l":80.57,"n":59530,"o":81.4,"t":"2026-09-17T04:00:00Z","v":4905446,"vw":81.825115},{"c":80.53,"h":80.97,"l":80,"n":53802,"o":80.45,"t":"2026-09-18T04:00:00Z","v":7613141,"vw":80.499024},{"c":79.11,"h":81.05,"l":78.85,"n":40426,"o":80.67,"t":"2026-09-21T04:00:00Z","v":2879773,"vw":79.387321},{"c":80.34,"h":81.49,"l":78.59,"n":47083,"o":79.07,"t":"2026-09-22T04:00:00Z","v":4088600,"vw":80.617121},{"c":80.42,"h":82.26,"l":79.61,"n":50216,"o":79.83,"t":"2026-09-23T04:00:00Z","v":5549343,"vw":81.010754},{"c":79.45,"h":81.525,"l":79.055,"n":37703,"o":81.525,"t":"2026-09-24T04:00:00Z","v":3497973,"vw":79.495849},{"c":78.52,"h":78.98,"l":77.33,"n":49414,"o":78.97,"t":"2026-09-25T04:00:00Z","v":4162468,"vw":78.365342},{"c":77.74,"h":78.89,"l":77.66,"n":38017,"o":78.41,"t":"2026-09-28T04:00:00Z","v":3248020,"vw":78.048476},{"c":77.87,"h":78.47,"l":76.5,"n":45557,"o":77,"t":"2026-09-29T04:00:00Z","v":3634066,"vw":77.944813},{"c":77.65,"h":78.795,"l":77.28,"n":49089,"o":77.91,"t":"2026-09-30T04:00:00Z","v":4035564,"vw":77.934947},{"c":12.57,"h":14.44,"l":11.84,"n":530974,"o":14.44,"t":"2026-10-01T04:00:00Z","v":88374466,"vw":12.383714},{"c":11.92,"h":13.0395,"l":11.87,"n":334522,"o":12.385,"t":"2026-10-02T04:00:00Z","v":78830466,"vw":12.313667},{"c":12.39,"h":12.63,"l":11.74,"n":316996,"o":11.81,"t":"2026-10-05T04:00:00Z","v":183238685,"vw":12.346937},{"c":13.91,"h":14.055,"l":12.85,"n":223797,"o":13.08,"t":"2026-10-06T04:00:00Z","v":45133578,"vw":13.729847},{"c":14.45,"h":14.62,"l":13.75,"n":201682,"o":14.18,"t":"2026-10-07T04:00:00Z","v":41331190,"vw":14.369041},{"c":13.75,"h":14.47,"l":13.61,"n":168343,"o":14.2,"t":"2026-10-08T04:00:00Z","v":35260809,"vw":14.017187},{"c":13.24,"h":13.73,"l":13.13,"n":166795,"o":13.68,"t":"2026-10-09T04:00:00Z","v":30725726,"vw":13.319771},{"c":13.3,"h":13.34,"l":12.835,"n":119576,"o":13.13,"t":"2026-10-12T04:00:00Z","v":24764443,"vw":13.095323},{"c":13.36,"h":13.62,"l":12.985,"n":100573,"o":13.22,"t":"2026-10-13T04:00:00Z","v":17318629,"vw":13.366724},{"c":13.4,"h":13.545,"l":13.205,"n":92551,"o":13.44,"t":"2026-10-14T04:00:00Z","v":14575374,"vw":13.371852},{"c":12.88,"h":12.93,"l":12.41,"n":141561,"o":12.84,"t":"2026-10-15T04:00:00Z","v":27215650,"vw":12.766796},{"c":12.88,"h":13.17,"l":12.69,"n":90312,"o":12.988,"t":"2026-10-16T04:00:00Z","v":15712494,"vw":12.873116},{"c":12.65,"h":13.005,"l":12.5,"n":108976,"o":12.85,"t":"2026-10-19T04:00:00Z","v":23937120,"vw":12.710314},{"c":12.9,"h":13.035,"l":12.6,"n":82297,"o":12.63,"t":"2026-10-20T04:00:00Z","v":13505153,"vw":12.883637},{"c":12.72,"h":12.91,"l":12.505,"n":73979,"o":12.86,"t":"2026-10-21T04:00:00Z","v":18626330,"vw":12.7003},{"c":12.86,"h":12.89,"l":12.52,"n":82877,"o":12.58,"t":"2026-10-22T04:00:00Z","v":16002351,"vw":12.765527}],"volatilityBars":[{"c":79,"h":79.11,"l":78.59,"n":780,"o":79.07,"t":"2026-09-22T13:30:00Z","v":52313,"vw":78.962383},{"c":79.46,"h":79.5,"l":78.84,"n":1298,"o":78.97,"t":"2026-09-22T13:45:00Z","v":67616,"vw":79.249944},{"c":80.18,"h":80.18,"l":79.46,"n":1271,"o":79.47,"t":"2026-09-22T14:00:00Z","v":74307,"vw":79.845624},{"c":79.735,"h":80.26,"l":79.695,"n":1487,"o":80.21,"t":"2026-09-22T14:15:00Z","v":69343,"vw":80.011379},{"c":80.035,"h":80.13,"l":79.73,"n":1458,"o":79.735,"t":"2026-09-22T14:30:00Z","v":74146,"vw":79.827112},{"c":80.025,"h":80.065,"l":79.8092,"n":1262,"o":80.02,"t":"2026-09-22T14:45:00Z","v":45077,"vw":79.985533},{"c":80.09,"h":80.19,"l":80,"n":1328,"o":80.025,"t":"2026-09-22T15:00:00Z","v":42255,"vw":80.085471},{"c":80.03,"h":80.14,"l":79.89,"n":1109,"o":80.105,"t":"2026-09-22T15:15:00Z","v":34827,"vw":79.99586},{"c":80.025,"h":80.08,"l":79.95,"n":1340,"o":80.02,"t":"2026-09-22T15:30:00Z","v":48776,"vw":80.012852},{"c":80.45,"h":80.555,"l":80.01,"n":1868,"o":80.05,"t":"2026-09-22T15:45:00Z","v":98307,"vw":80.342093},{"c":80.68,"h":80.68,"l":80.43,"n":1326,"o":80.47,"t":"2026-09-22T16:00:00Z","v":62344,"vw":80.534243},{"c":80.785,"h":80.81,"l":80.6,"n":1762,"o":80.68,"t":"2026-09-22T16:15:00Z","v":87145,"vw":80.714531},{"c":81.06,"h":81.089,"l":80.75,"n":1649,"o":80.78,"t":"2026-09-22T16:30:00Z","v":87707,"vw":80.909135},{"c":81.05,"h":81.49,"l":81.005,"n":1856,"o":81.06,"t":"2026-09-22T16:45:00Z","v":96004,"vw":81.192809},{"c":81.05,"h":81.14,"l":80.925,"n":1030,"o":81.055,"t":"2026-09-22T17:00:00Z","v":45874,"vw":81.034434},{"c":80.95,"h":81.08,"l":80.775,"n":1165,"o":81.07,"t":"2026-09-22T17:15:00Z","v":50174,"vw":80.898779},{"c":81.005,"h":81.0312,"l":80.92,"n":932,"o":80.95,"t":"2026-09-22T17:30:00Z","v":28224,"vw":80.967505},{"c":81.06,"h":81.13,"l":80.885,"n":1381,"o":81.005,"t":"2026-09-22T17:45:00Z","v":51535,"vw":81.036922},{"c":81.42,"h":81.44,"l":80.99,"n":1491,"o":81.04,"t":"2026-09-22T18:00:00Z","v":58773,"vw":81.221301},{"c":81.39,"h":81.48,"l":81.31,"n":1685,"o":81.425,"t":"2026-09-22T18:15:00Z","v":70981,"vw":81.3871},{"c":81.25,"h":81.39,"l":81.25,"n":1411,"o":81.385,"t":"2026-09-22T18:30:00Z","v":54828,"vw":81.33085},{"c":81.23,"h":81.26,"l":80.97,"n":1562,"o":81.26,"t":"2026-09-22T18:45:00Z","v":97855,"vw":81.177378},{"c":81.25,"h":81.255,"l":81.13,"n":1665,"o":81.1897,"t":"2026-09-22T19:00:00Z","v":80693,"vw":81.199657},{"c":80.91,"h":81.235,"l":80.87,"n":2842,"o":81.235,"t":"2026-09-22T19:15:00Z","v":681592,"vw":81.113533},{"c":80.795,"h":80.99,"l":80.76,"n":2945,"o":80.9,"t":"2026-09-22T19:30:00Z","v":191477,"vw":80.895677},{"c":80.32,"h":80.9,"l":80.2,"n":8910,"o":80.81,"t":"2026-09-22T19:45:00Z","v":654593,"vw":80.501839},{"c":80.34,"h":80.34,"l":80.34,"n":94,"o":80.34,"t":"2026-09-22T20:00:00Z","v":847419,"vw":80.34},{"c":80.34,"h":80.34,"l":80.34,"n":1,"o":80.34,"t":"2026-09-22T20:30:00Z","v":787,"vw":80.34},{"c":80.47,"h":80.48,"l":80.47,"n":7,"o":80.48,"t":"2026-09-23T08:00:00Z","v":570,"vw":80.475191},{"c":82.07,"h":82.07,"l":82.07,"n":1,"o":82.07,"t":"2026-09-23T11:00:00Z","v":1250,"vw":82.07},{"c":80.12,"h":80.12,"l":80.12,"n":9,"o":80.12,"t":"2026-09-23T13:15:00Z","v":473,"vw":80.12},{"c":80.91,"h":81.07,"l":79.61,"n":1227,"o":79.83,"t":"2026-09-23T13:30:00Z","v":217884,"vw":80.259383},{"c":81.13,"h":81.2,"l":80.49,"n":1205,"o":80.86,"t":"2026-09-23T13:45:00Z","v":64316,"vw":80.923954},{"c":81.66,"h":81.725,"l":80.895,"n":2344,"o":81.1,"t":"2026-09-23T14:00:00Z","v":161370,"vw":81.360913},{"c":81.78,"h":81.95,"l":81.58,"n":1493,"o":81.665,"t":"2026-09-23T14:15:00Z","v":85284,"vw":81.786017},{"c":81.825,"h":81.98,"l":81.58,"n":2026,"o":81.81,"t":"2026-09-23T14:30:00Z","v":109272,"vw":81.803272},{"c":82.025,"h":82.26,"l":81.73,"n":2638,"o":81.83,"t":"2026-09-23T14:45:00Z","v":144021,"vw":81.963387},{"c":81.87,"h":82.04,"l":81.65,"n":1588,"o":82.01,"t":"2026-09-23T15:00:00Z","v":93475,"vw":81.83172},{"c":81.7,"h":82.12,"l":81.68,"n":2137,"o":81.87,"t":"2026-09-23T15:15:00Z","v":354790,"vw":81.958956},{"c":81.58,"h":81.72,"l":81.22,"n":2029,"o":81.68,"t":"2026-09-23T15:30:00Z","v":135229,"vw":81.482988},{"c":81.35,"h":81.69,"l":81.17,"n":1582,"o":81.62,"t":"2026-09-23T15:45:00Z","v":107938,"vw":81.377831},{"c":81.825,"h":81.87,"l":81.27,"n":1512,"o":81.33,"t":"2026-09-23T16:00:00Z","v":144948,"vw":81.46832},{"c":81.42,"h":81.88,"l":81.365,"n":2333,"o":81.825,"t":"2026-09-23T16:15:00Z","v":356463,"vw":81.471461},{"c":81.5,"h":81.53,"l":81.315,"n":1640,"o":81.435,"t":"2026-09-23T16:30:00Z","v":126976,"vw":81.384341},{"c":81.05,"h":81.58,"l":81.03,"n":1576,"o":81.49,"t":"2026-09-23T16:45:00Z","v":104357,"vw":81.20433},{"c":80.97,"h":81.09,"l":80.93,"n":1237,"o":81.05,"t":"2026-09-23T17:00:00Z","v":78655,"vw":81.013677},{"c":81.08,"h":81.2,"l":80.87,"n":1439,"o":80.97,"t":"2026-09-23T17:15:00Z","v":97262,"vw":81.0188},{"c":81.14,"h":81.25,"l":80.99,"n":1464,"o":81.11,"t":"2026-09-23T17:30:00Z","v":77073,"vw":81.105274},{"c":81.605,"h":81.61,"l":81.15,"n":1283,"o":81.18,"t":"2026-09-23T17:45:00Z","v":72031,"vw":81.394627},{"c":81.415,"h":81.62,"l":81.37,"n":1370,"o":81.62,"t":"2026-09-23T18:00:00Z","v":76932,"vw":81.48402},{"c":81.2,"h":81.4,"l":81.13,"n":1383,"o":81.39,"t":"2026-09-23T18:15:00Z","v":74988,"vw":81.263867},{"c":81.02,"h":81.23,"l":80.955,"n":1428,"o":81.19,"t":"2026-09-23T18:30:00Z","v":75099,"vw":81.086292},{"c":81,"h":81.07,"l":80.87,"n":1235,"o":81.015,"t":"2026-09-23T18:45:00Z","v":65858,"vw":80.981536},{"c":80.725,"h":81.05,"l":80.62,"n":2069,"o":81,"t":"2026-09-23T19:00:00Z","v":143010,"vw":80.935018},{"c":80.73,"h":80.775,"l":80.6,"n":1904,"o":80.715,"t":"2026-09-23T19:15:00Z","v":143473,"vw":80.668568},{"c":80.795,"h":80.9,"l":80.765,"n":2372,"o":80.77,"t":"2026-09-23T19:30:00Z","v":153642,"vw":80.835686},{"c":80.44,"h":80.87,"l":80.25,"n":7495,"o":80.795,"t":"2026-09-23T19:45:00Z","v":533144,"vw":80.510415},{"c":80.42,"h":80.45,"l":80.42,"n":97,"o":80.45,"t":"2026-09-23T20:00:00Z","v":1401555,"vw":80.420172},{"c":80.42,"h":80.42,"l":80.42,"n":2,"o":80.42,"t":"2026-09-23T20:15:00Z","v":292483,"vw":80.42},{"c":80.7,"h":80.91,"l":80.5,"n":26,"o":80.5,"t":"2026-09-24T08:15:00Z","v":1046,"vw":80.648016},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-24T13:00:00Z","v":100,"vw":81},{"c":80.69,"h":81.525,"l":79.91,"n":1061,"o":81.525,"t":"2026-09-24T13:30:00Z","v":92208,"vw":80.583766},{"c":80.44,"h":80.75,"l":80.09,"n":872,"o":80.75,"t":"2026-09-24T13:45:00Z","v":49247,"vw":80.412971},{"c":80.235,"h":80.455,"l":80.14,"n":1044,"o":80.44,"t":"2026-09-24T14:00:00Z","v":49922,"vw":80.244964},{"c":79.965,"h":80.53,"l":79.95,"n":1134,"o":80.23,"t":"2026-09-24T14:15:00Z","v":87832,"vw":80.270891},{"c":79.51,"h":79.965,"l":79.42,"n":1419,"o":79.965,"t":"2026-09-24T14:30:00Z","v":69865,"vw":79.746511},{"c":79.315,"h":79.4881,"l":79.245,"n":1066,"o":79.48,"t":"2026-09-24T14:45:00Z","v":41411,"vw":79.36038},{"c":79.415,"h":79.57,"l":79.32,"n":1172,"o":79.37,"t":"2026-09-24T15:00:00Z","v":58695,"vw":79.43155},{"c":79.6775,"h":79.685,"l":79.4,"n":1018,"o":79.4,"t":"2026-09-24T15:15:00Z","v":44200,"vw":79.538344},{"c":79.865,"h":80.01,"l":79.675,"n":1596,"o":79.675,"t":"2026-09-24T15:30:00Z","v":103202,"vw":79.838332},{"c":79.34,"h":79.9,"l":79.34,"n":1057,"o":79.865,"t":"2026-09-24T15:45:00Z","v":61633,"vw":79.708084},{"c":79.45,"h":79.49,"l":79.3,"n":795,"o":79.33,"t":"2026-09-24T16:00:00Z","v":32633,"vw":79.409269},{"c":79.18,"h":79.49,"l":79.12,"n":1503,"o":79.42,"t":"2026-09-24T16:15:00Z","v":247563,"vw":79.315051},{"c":79.43,"h":79.57,"l":79.055,"n":1146,"o":79.2,"t":"2026-09-24T16:30:00Z","v":84072,"vw":79.244544},{"c":79.565,"h":79.7829,"l":79.29,"n":989,"o":79.4,"t":"2026-09-24T16:45:00Z","v":40507,"vw":79.476055},{"c":79.45,"h":79.62,"l":79.4301,"n":839,"o":79.57,"t":"2026-09-24T17:00:00Z","v":36610,"vw":79.530927},{"c":79.38,"h":79.5192,"l":79.285,"n":872,"o":79.45,"t":"2026-09-24T17:15:00Z","v":45089,"vw":79.419003},{"c":79.59,"h":79.68,"l":79.34,"n":942,"o":79.385,"t":"2026-09-24T17:30:00Z","v":42981,"vw":79.495515},{"c":79.43,"h":79.58,"l":79.205,"n":942,"o":79.57,"t":"2026-09-24T17:45:00Z","v":60863,"vw":79.404033},{"c":79.245,"h":79.35,"l":79.17,"n":1215,"o":79.345,"t":"2026-09-24T18:00:00Z","v":67043,"vw":79.252141},{"c":79.53,"h":79.65,"l":79.17,"n":1340,"o":79.24,"t":"2026-09-24T18:15:00Z","v":65259,"vw":79.430958},{"c":79.23,"h":79.53,"l":79.19,"n":1209,"o":79.53,"t":"2026-09-24T18:30:00Z","v":65810,"vw":79.338091},{"c":79.2,"h":79.33,"l":79.095,"n":1801,"o":79.26,"t":"2026-09-24T18:45:00Z","v":95191,"vw":79.226222},{"c":79.22,"h":79.33,"l":79.135,"n":1438,"o":79.2,"t":"2026-09-24T19:00:00Z","v":90177,"vw":79.228107},{"c":79.365,"h":79.365,"l":79.22,"n":1744,"o":79.23,"t":"2026-09-24T19:15:00Z","v":95821,"vw":79.296091},{"c":79.3,"h":79.4,"l":79.25,"n":2309,"o":79.34,"t":"2026-09-24T19:30:00Z","v":136142,"vw":79.333916},{"c":79.45,"h":79.49,"l":79.14,"n":6849,"o":79.3,"t":"2026-09-24T19:45:00Z","v":474885,"vw":79.336935},{"c":79.45,"h":79.45,"l":79.45,"n":80,"o":79.45,"t":"2026-09-24T20:00:00Z","v":1092832,"vw":79.45},{"c":79.49,"h":79.49,"l":79.44,"n":67,"o":79.45,"t":"2026-09-25T08:15:00Z","v":818,"vw":79.468774},{"c":79.19,"h":79.2,"l":79.19,"n":42,"o":79.2,"t":"2026-09-25T12:45:00Z","v":597,"vw":79.195},{"c":78.75,"h":78.79,"l":78.75,"n":3,"o":78.79,"t":"2026-09-25T13:15:00Z","v":300,"vw":78.773333},{"c":77.6439,"h":78.97,"l":77.42,"n":1726,"o":78.97,"t":"2026-09-25T13:30:00Z","v":154773,"vw":78.363029},{"c":77.88,"h":78.04,"l":77.33,"n":2108,"o":77.57,"t":"2026-09-25T13:45:00Z","v":155521,"vw":77.584617},{"c":78.72,"h":78.78,"l":77.96,"n":1981,"o":77.96,"t":"2026-09-25T14:00:00Z","v":117818,"vw":78.225642},{"c":78.52,"h":78.98,"l":78.47,"n":1850,"o":78.85,"t":"2026-09-25T14:15:00Z","v":101215,"vw":78.731343},{"c":78.425,"h":78.49,"l":78.195,"n":1489,"o":78.46,"t":"2026-09-25T14:30:00Z","v":57321,"vw":78.321095},{"c":78.265,"h":78.46,"l":78.22,"n":1291,"o":78.45,"t":"2026-09-25T14:45:00Z","v":58312,"vw":78.324546},{"c":78.375,"h":78.44,"l":78.16,"n":1323,"o":78.3,"t":"2026-09-25T15:00:00Z","v":65441,"vw":78.328374},{"c":78.17,"h":78.36,"l":78.1,"n":1258,"o":78.36,"t":"2026-09-25T15:15:00Z","v":77832,"vw":78.208336},{"c":78.22,"h":78.32,"l":78.13,"n":1303,"o":78.17,"t":"2026-09-25T15:30:00Z","v":55926,"vw":78.195853},{"c":78.26,"h":78.31,"l":78.19,"n":1025,"o":78.22,"t":"2026-09-25T15:45:00Z","v":39784,"vw":78.240799},{"c":78.31,"h":78.4,"l":78.235,"n":1429,"o":78.27,"t":"2026-09-25T16:00:00Z","v":64543,"vw":78.32777},{"c":78.1,"h":78.305,"l":78,"n":1355,"o":78.305,"t":"2026-09-25T16:15:00Z","v":72433,"vw":78.140836},{"c":78.11,"h":78.13,"l":78,"n":1563,"o":78.105,"t":"2026-09-25T16:30:00Z","v":69947,"vw":78.06285},{"c":78.11,"h":78.18,"l":78.07,"n":1225,"o":78.11,"t":"2026-09-25T16:45:00Z","v":48845,"vw":78.126668},{"c":78.19,"h":78.23,"l":78.08,"n":1146,"o":78.115,"t":"2026-09-25T17:00:00Z","v":52611,"vw":78.138254},{"c":78.205,"h":78.27,"l":78.1,"n":1239,"o":78.1901,"t":"2026-09-25T17:15:00Z","v":53862,"vw":78.177327},{"c":78.21,"h":78.27,"l":78.13,"n":1279,"o":78.205,"t":"2026-09-25T17:30:00Z","v":56456,"vw":78.1849},{"c":78.245,"h":78.27,"l":78.165,"n":1282,"o":78.2,"t":"2026-09-25T17:45:00Z","v":56237,"vw":78.211098},{"c":78.28,"h":78.41,"l":78.22,"n":1790,"o":78.23,"t":"2026-09-25T18:00:00Z","v":93495,"vw":78.316426},{"c":78.215,"h":78.34,"l":78.18,"n":1563,"o":78.3,"t":"2026-09-25T18:15:00Z","v":80824,"vw":78.263792},{"c":78.08,"h":78.27,"l":77.97,"n":1737,"o":78.215,"t":"2026-09-25T18:30:00Z","v":84887,"vw":78.118132},{"c":78.255,"h":78.27,"l":77.975,"n":1831,"o":78.09,"t":"2026-09-25T18:45:00Z","v":147728,"vw":78.117285},{"c":78.205,"h":78.36,"l":78.08,"n":2093,"o":78.27,"t":"2026-09-25T19:00:00Z","v":145380,"vw":78.233244},{"c":78.3,"h":78.32,"l":78.15,"n":2043,"o":78.22,"t":"2026-09-25T19:15:00Z","v":164617,"vw":78.242357},{"c":78.405,"h":78.53,"l":78.24,"n":3607,"o":78.26,"t":"2026-09-25T19:30:00Z","v":248004,"vw":78.399206},{"c":78.52,"h":78.75,"l":78.4,"n":8547,"o":78.405,"t":"2026-09-25T19:45:00Z","v":782810,"vw":78.568305},{"c":78.52,"h":78.52,"l":78.52,"n":74,"o":78.52,"t":"2026-09-25T20:00:00Z","v":739571,"vw":78.52},{"c":78.52,"h":78.52,"l":78.52,"n":5,"o":78.52,"t":"2026-09-28T12:00:00Z","v":393,"vw":78.52},{"c":78.4,"h":78.4,"l":78.4,"n":6,"o":78.4,"t":"2026-09-28T13:15:00Z","v":610,"vw":78.4},{"c":78.41,"h":78.6199,"l":78.08,"n":777,"o":78.41,"t":"2026-09-28T13:30:00Z","v":62734,"vw":78.326149},{"c":78.47,"h":78.6,"l":78.28,"n":959,"o":78.395,"t":"2026-09-28T13:45:00Z","v":50552,"vw":78.436759},{"c":78.445,"h":78.73,"l":78.36,"n":1132,"o":78.44,"t":"2026-09-28T14:00:00Z","v":51722,"vw":78.504586},{"c":78.465,"h":78.5,"l":78.28,"n":1316,"o":78.42,"t":"2026-09-28T14:15:00Z","v":64369,"vw":78.398134},{"c":78.63,"h":78.63,"l":78.37,"n":1230,"o":78.465,"t":"2026-09-28T14:30:00Z","v":60990,"vw":78.533843},{"c":78.435,"h":78.89,"l":78.435,"n":1366,"o":78.63,"t":"2026-09-28T14:45:00Z","v":56013,"vw":78.644268},{"c":78.05,"h":78.5199,"l":78,"n":1323,"o":78.4,"t":"2026-09-28T15:00:00Z","v":103995,"vw":78.29789},{"c":78.3,"h":78.4796,"l":78.045,"n":1280,"o":78.045,"t":"2026-09-28T15:15:00Z","v":100196,"vw":78.312992},{"c":78.255,"h":78.43,"l":78.17,"n":1037,"o":78.315,"t":"2026-09-28T15:30:00Z","v":136750,"vw":78.35872},{"c":78.24,"h":78.29,"l":78.16,"n":923,"o":78.255,"t":"2026-09-28T15:45:00Z","v":29956,"vw":78.209753},{"c":78.365,"h":78.4,"l":78.2,"n":1155,"o":78.2,"t":"2026-09-28T16:00:00Z","v":43644,"vw":78.306772},{"c":78.5,"h":78.65,"l":78.26,"n":1439,"o":78.365,"t":"2026-09-28T16:15:00Z","v":108359,"vw":78.400701},{"c":78.56,"h":78.56,"l":78.345,"n":835,"o":78.47,"t":"2026-09-28T16:30:00Z","v":27125,"vw":78.441336},{"c":78.565,"h":78.88,"l":78.39,"n":2038,"o":78.55,"t":"2026-09-28T16:45:00Z","v":206551,"vw":78.552507},{"c":78.425,"h":78.76,"l":78.4,"n":1061,"o":78.565,"t":"2026-09-28T17:00:00Z","v":57804,"vw":78.565876},{"c":78.385,"h":78.47,"l":78.33,"n":729,"o":78.4012,"t":"2026-09-28T17:15:00Z","v":30061,"vw":78.387047},{"c":78.3,"h":78.4799,"l":78.215,"n":1121,"o":78.4,"t":"2026-09-28T17:30:00Z","v":50427,"vw":78.302779},{"c":78.33,"h":78.35,"l":78.23,"n":865,"o":78.32,"t":"2026-09-28T17:45:00Z","v":37284,"vw":78.288833},{"c":78.49,"h":78.5,"l":78.3,"n":1134,"o":78.355,"t":"2026-09-28T18:00:00Z","v":55588,"vw":78.367545},{"c":78.37,"h":78.49,"l":78.36,"n":1239,"o":78.46,"t":"2026-09-28T18:15:00Z","v":51639,"vw":78.429428},{"c":78.201,"h":78.39,"l":78.19,"n":1138,"o":78.38,"t":"2026-09-28T18:30:00Z","v":49453,"vw":78.278669},{"c":78.14,"h":78.21,"l":78.09,"n":1205,"o":78.21,"t":"2026-09-28T18:45:00Z","v":45561,"vw":78.134634},{"c":78.09,"h":78.26,"l":78.055,"n":1673,"o":78.17,"t":"2026-09-28T19:00:00Z","v":68657,"vw":78.147362},{"c":78.115,"h":78.14,"l":78.02,"n":1979,"o":78.09,"t":"2026-09-28T19:15:00Z","v":105552,"vw":78.089142},{"c":77.995,"h":78.1299,"l":77.87,"n":2305,"o":78.12,"t":"2026-09-28T19:30:00Z","v":124231,"vw":77.958089},{"c":77.73,"h":77.99,"l":77.66,"n":6480,"o":77.99,"t":"2026-09-28T19:45:00Z","v":417051,"vw":77.781295},{"c":77.74,"h":77.74,"l":77.71,"n":100,"o":77.71,"t":"2026-09-28T20:00:00Z","v":1024148,"vw":77.73999},{"c":77.85,"h":77.86,"l":77.85,"n":3,"o":77.86,"t":"2026-09-28T20:45:00Z","v":500,"vw":77.855},{"c":77.9607,"h":77.9607,"l":77.86,"n":3,"o":77.86,"t":"2026-09-28T22:30:00Z","v":300,"vw":77.893567},{"c":77.8,"h":77.81,"l":77.8,"n":10,"o":77.81,"t":"2026-09-28T23:45:00Z","v":4669,"vw":77.800542},{"c":77.05,"h":77.05,"l":77.05,"n":7,"o":77.05,"t":"2026-09-29T13:00:00Z","v":159,"vw":77.05},{"c":77.685,"h":77.685,"l":76.5,"n":978,"o":77,"t":"2026-09-29T13:30:00Z","v":86531,"vw":77.214891},{"c":77.35,"h":77.74,"l":77.35,"n":857,"o":77.64,"t":"2026-09-29T13:45:00Z","v":53020,"vw":77.554503},{"c":77.835,"h":77.87,"l":77.175,"n":1970,"o":77.3473,"t":"2026-09-29T14:00:00Z","v":126428,"vw":77.661486},{"c":77.75,"h":77.905,"l":77.63,"n":1471,"o":77.79,"t":"2026-09-29T14:15:00Z","v":73245,"vw":77.768203},{"c":77.62,"h":77.73,"l":77.545,"n":1633,"o":77.71,"t":"2026-09-29T14:30:00Z","v":73236,"vw":77.637108},{"c":77.7801,"h":78.015,"l":77.54,"n":2176,"o":77.66,"t":"2026-09-29T14:45:00Z","v":129027,"vw":77.857371},{"c":77.89,"h":78.04,"l":77.74,"n":2396,"o":77.78,"t":"2026-09-29T15:00:00Z","v":165690,"vw":77.946999},{"c":78.04,"h":78.04,"l":77.84,"n":1316,"o":77.88,"t":"2026-09-29T15:15:00Z","v":71308,"vw":77.940075},{"c":78.345,"h":78.35,"l":78.02,"n":1394,"o":78.03,"t":"2026-09-29T15:30:00Z","v":67216,"vw":78.149173},{"c":78.275,"h":78.47,"l":78.27,"n":1522,"o":78.32,"t":"2026-09-29T15:45:00Z","v":76307,"vw":78.364962},{"c":78.29,"h":78.32,"l":78.1972,"n":1139,"o":78.275,"t":"2026-09-29T16:00:00Z","v":50125,"vw":78.264751},{"c":78.19,"h":78.29,"l":78.14,"n":1125,"o":78.29,"t":"2026-09-29T16:15:00Z","v":62554,"vw":78.218742},{"c":78.27,"h":78.28,"l":78.155,"n":1036,"o":78.205,"t":"2026-09-29T16:30:00Z","v":51359,"vw":78.206591},{"c":78.26,"h":78.3,"l":78.12,"n":1156,"o":78.26,"t":"2026-09-29T16:45:00Z","v":53925,"vw":78.202887},{"c":78.27,"h":78.27,"l":78.04,"n":1305,"o":78.245,"t":"2026-09-29T17:00:00Z","v":69531,"vw":78.165798},{"c":78.24,"h":78.3,"l":78.18,"n":1248,"o":78.25,"t":"2026-09-29T17:15:00Z","v":56699,"vw":78.229542},{"c":78.2,"h":78.285,"l":77.984,"n":1527,"o":78.24,"t":"2026-09-29T17:30:00Z","v":76299,"vw":78.149204},{"c":78.08,"h":78.225,"l":77.935,"n":1643,"o":78.21,"t":"2026-09-29T17:45:00Z","v":138544,"vw":78.067031},{"c":78.09,"h":78.215,"l":78.02,"n":1597,"o":78.09,"t":"2026-09-29T18:00:00Z","v":84040,"vw":78.121689},{"c":78.03,"h":78.21,"l":78.01,"n":1452,"o":78.09,"t":"2026-09-29T18:15:00Z","v":91274,"vw":78.109877},{"c":78.025,"h":78.145,"l":77.965,"n":1347,"o":78.04,"t":"2026-09-29T18:30:00Z","v":83607,"vw":78.060878},{"c":78.09,"h":78.1,"l":77.97,"n":1523,"o":78.04,"t":"2026-09-29T18:45:00Z","v":69740,"vw":78.042832},{"c":78.08,"h":78.18,"l":78.01,"n":1593,"o":78.07,"t":"2026-09-29T19:00:00Z","v":93969,"vw":78.10957},{"c":77.95,"h":78.145,"l":77.865,"n":1822,"o":78.08,"t":"2026-09-29T19:15:00Z","v":106568,"vw":78.001686},{"c":78.08,"h":78.12,"l":77.87,"n":2217,"o":77.95,"t":"2026-09-29T19:30:00Z","v":116000,"vw":78.007564},{"c":77.87,"h":78.15,"l":77.84,"n":7921,"o":78.03,"t":"2026-09-29T19:45:00Z","v":529558,"vw":77.994239},{"c":77.87,"h":77.87,"l":77.87,"n":89,"o":77.87,"t":"2026-09-29T20:00:00Z","v":886731,"vw":77.87},{"c":77.32,"h":78.055,"l":77.28,"n":838,"o":77.91,"t":"2026-09-30T13:30:00Z","v":60200,"vw":77.735227},{"c":77.38,"h":77.7,"l":77.315,"n":895,"o":77.48,"t":"2026-09-30T13:45:00Z","v":32132,"vw":77.470818},{"c":77.91,"h":78,"l":77.3,"n":1420,"o":77.4,"t":"2026-09-30T14:00:00Z","v":68946,"vw":77.721897},{"c":78.33,"h":78.4799,"l":77.84,"n":1684,"o":77.91,"t":"2026-09-30T14:15:00Z","v":109352,"vw":78.049643},{"c":78.355,"h":78.62,"l":78.27,"n":1520,"o":78.35,"t":"2026-09-30T14:30:00Z","v":75414,"vw":78.479709},{"c":78.665,"h":78.75,"l":78.26,"n":1113,"o":78.27,"t":"2026-09-30T14:45:00Z","v":40829,"vw":78.622191},{"c":78.44,"h":78.69,"l":78.34,"n":1390,"o":78.69,"t":"2026-09-30T15:00:00Z","v":72901,"vw":78.521065},{"c":78.505,"h":78.59,"l":78.32,"n":1285,"o":78.48,"t":"2026-09-30T15:15:00Z","v":94877,"vw":78.425965},{"c":78.44,"h":78.62,"l":78.4,"n":1275,"o":78.53,"t":"2026-09-30T15:30:00Z","v":48951,"vw":78.492262},{"c":78.54,"h":78.67,"l":78.39,"n":957,"o":78.43,"t":"2026-09-30T15:45:00Z","v":63155,"vw":78.581112},{"c":78.79,"h":78.79,"l":78.49,"n":955,"o":78.52,"t":"2026-09-30T16:00:00Z","v":32810,"vw":78.66573},{"c":78.62,"h":78.795,"l":78.56,"n":1206,"o":78.795,"t":"2026-09-30T16:15:00Z","v":52513,"vw":78.69812},{"c":78.64,"h":78.72,"l":78.48,"n":1114,"o":78.58,"t":"2026-09-30T16:30:00Z","v":92855,"vw":78.664462},{"c":78.58,"h":78.72,"l":78.55,"n":1266,"o":78.625,"t":"2026-09-30T16:45:00Z","v":43878,"vw":78.626657},{"c":78.47,"h":78.61,"l":78.47,"n":1145,"o":78.58,"t":"2026-09-30T17:00:00Z","v":38434,"vw":78.532472},{"c":78.49,"h":78.5,"l":78.36,"n":1246,"o":78.47,"t":"2026-09-30T17:15:00Z","v":42203,"vw":78.426077},{"c":78.574,"h":78.574,"l":78.46,"n":1502,"o":78.49,"t":"2026-09-30T17:30:00Z","v":154312,"vw":78.527841},{"c":78.46,"h":78.56,"l":78.35,"n":1754,"o":78.55,"t":"2026-09-30T17:45:00Z","v":150469,"vw":78.455091},{"c":78.36,"h":78.555,"l":78.28,"n":2294,"o":78.485,"t":"2026-09-30T18:00:00Z","v":129362,"vw":78.429071},{"c":78.195,"h":78.62,"l":78.15,"n":2209,"o":78.36,"t":"2026-09-30T18:15:00Z","v":91310,"vw":78.399229},{"c":78.08,"h":78.25,"l":78.05,"n":1735,"o":78.18,"t":"2026-09-30T18:30:00Z","v":80235,"vw":78.138755},{"c":77.885,"h":78.2,"l":77.79,"n":2210,"o":78.11,"t":"2026-09-30T18:45:00Z","v":118813,"vw":78.020055},{"c":77.56,"h":78,"l":77.41,"n":2508,"o":77.885,"t":"2026-09-30T19:00:00Z","v":135712,"vw":77.607314},{"c":77.68,"h":77.71,"l":77.4,"n":2307,"o":77.52,"t":"2026-09-30T19:15:00Z","v":106247,"vw":77.572352},{"c":77.49,"h":77.74,"l":77.49,"n":2922,"o":77.67,"t":"2026-09-30T19:30:00Z","v":143745,"vw":77.664949},{"c":77.68,"h":77.88,"l":77.5,"n":10110,"o":77.51,"t":"2026-09-30T19:45:00Z","v":696489,"vw":77.693192},{"c":77.65,"h":77.65,"l":77.65,"n":113,"o":77.65,"t":"2026-09-30T20:00:00Z","v":1244046,"vw":77.65},{"c":78.18,"h":78.18,"l":78.18,"n":1,"o":78.18,"t":"2026-09-30T23:15:00Z","v":100,"vw":78.18},{"c":42,"h":48.5,"l":42,"n":12,"o":48.5,"t":"2026-10-01T08:00:00Z","v":375,"vw":46.333333},{"c":33.81,"h":39.35,"l":29.97,"n":718,"o":34.59,"t":"2026-10-01T08:15:00Z","v":48830,"vw":34.525275},{"c":32.32,"h":34.4,"l":32.31,"n":308,"o":34,"t":"2026-10-01T08:30:00Z","v":14002,"vw":33.556623},{"c":30.4,"h":32.79,"l":30.01,"n":522,"o":32.79,"t":"2026-10-01T08:45:00Z","v":22713,"vw":31.371175},{"c":27.75,"h":31.1,"l":27.53,"n":703,"o":30.6,"t":"2026-10-01T09:00:00Z","v":29631,"vw":29.735391},{"c":26.31,"h":27.76,"l":25.6148,"n":859,"o":27.7545,"t":"2026-10-01T09:15:00Z","v":40619,"vw":26.481632},{"c":23.9689,"h":26.64,"l":22.3,"n":2324,"o":25.914,"t":"2026-10-01T09:30:00Z","v":76378,"vw":23.968423},{"c":22.7,"h":24,"l":22.3245,"n":1300,"o":23.54,"t":"2026-10-01T09:45:00Z","v":34000,"vw":23.305595},{"c":18.73,"h":22.9997,"l":18.18,"n":3392,"o":22.74,"t":"2026-10-01T10:00:00Z","v":140390,"vw":19.835152},{"c":18.22,"h":19,"l":18.2,"n":1488,"o":18.77,"t":"2026-10-01T10:15:00Z","v":53148,"vw":18.822124},{"c":19.88,"h":20,"l":16.61,"n":3598,"o":18.12,"t":"2026-10-01T10:30:00Z","v":196738,"vw":17.854643},{"c":18.45,"h":20,"l":18.35,"n":1834,"o":19.76,"t":"2026-10-01T10:45:00Z","v":73311,"vw":19.380332},{"c":16.94,"h":18.5,"l":16.7402,"n":2938,"o":18.47,"t":"2026-10-01T11:00:00Z","v":135276,"vw":17.408331},{"c":15.85,"h":17.13,"l":15.8,"n":3554,"o":16.9407,"t":"2026-10-01T11:15:00Z","v":203203,"vw":16.432988},{"c":14.25,"h":16.25,"l":13.77,"n":5485,"o":15.85,"t":"2026-10-01T11:30:00Z","v":283297,"vw":14.92411},{"c":14.47,"h":15,"l":13.71,"n":5775,"o":14.24,"t":"2026-10-01T11:45:00Z","v":383952,"vw":14.508432},{"c":14.09,"h":14.85,"l":14.07,"n":4302,"o":14.7,"t":"2026-10-01T12:00:00Z","v":242236,"vw":14.481022},{"c":14.28,"h":14.5,"l":14.04,"n":3591,"o":14.0813,"t":"2026-10-01T12:15:00Z","v":208466,"vw":14.330158},{"c":14.4,"h":14.5,"l":14.09,"n":3503,"o":14.3418,"t":"2026-10-01T12:30:00Z","v":227259,"vw":14.389739},{"c":14.8,"h":15,"l":14.3784,"n":4791,"o":14.4,"t":"2026-10-01T12:45:00Z","v":406909,"vw":14.831132},{"c":14.5563,"h":15,"l":14.5,"n":4101,"o":14.8,"t":"2026-10-01T13:00:00Z","v":307228,"vw":14.907065},{"c":14.18,"h":14.95,"l":14.0503,"n":5308,"o":14.54,"t":"2026-10-01T13:15:00Z","v":298454,"vw":14.542637},{"c":12.92,"h":14.44,"l":12.79,"n":32282,"o":14.44,"t":"2026-10-01T13:30:00Z","v":4531963,"vw":13.39574},{"c":12.68,"h":13.19,"l":12.51,"n":41085,"o":12.91,"t":"2026-10-01T13:45:00Z","v":5531700,"vw":12.877939},{"c":12.865,"h":12.95,"l":12.05,"n":41542,"o":12.675,"t":"2026-10-01T14:00:00Z","v":7713805,"vw":12.452456},{"c":12.2663,"h":12.995,"l":12.11,"n":23652,"o":12.87,"t":"2026-10-01T14:15:00Z","v":4212099,"vw":12.441583},{"c":12.385,"h":12.45,"l":12.17,"n":16240,"o":12.28,"t":"2026-10-01T14:30:00Z","v":2271674,"vw":12.336639},{"c":12.561,"h":12.73,"l":12.285,"n":15230,"o":12.385,"t":"2026-10-01T14:45:00Z","v":2151176,"vw":12.583023},{"c":12.265,"h":12.575,"l":12.225,"n":19448,"o":12.565,"t":"2026-10-01T15:00:00Z","v":3623776,"vw":12.442173},{"c":12.195,"h":12.34,"l":12.12,"n":16241,"o":12.265,"t":"2026-10-01T15:15:00Z","v":2299039,"vw":12.229581},{"c":12.05,"h":12.26,"l":11.94,"n":18276,"o":12.2,"t":"2026-10-01T15:30:00Z","v":3004037,"vw":12.080551},{"c":12.05,"h":12.24,"l":12.03,"n":10984,"o":12.0403,"t":"2026-10-01T15:45:00Z","v":1552616,"vw":12.106788},{"c":12.145,"h":12.23,"l":12,"n":13291,"o":12.05,"t":"2026-10-01T16:00:00Z","v":2106729,"vw":12.07749},{"c":12.1199,"h":12.26,"l":12.01,"n":13060,"o":12.145,"t":"2026-10-01T16:15:00Z","v":2402631,"vw":12.163811},{"c":11.9999,"h":12.15,"l":11.84,"n":15637,"o":12.12,"t":"2026-10-01T16:30:00Z","v":3027926,"vw":11.989298},{"c":12.15,"h":12.17,"l":11.915,"n":16971,"o":11.99,"t":"2026-10-01T16:45:00Z","v":2716953,"vw":12.03092},{"c":12.1,"h":12.2,"l":12,"n":10693,"o":12.15,"t":"2026-10-01T17:00:00Z","v":3758018,"vw":12.058481},{"c":12.2701,"h":12.35,"l":12.085,"n":12501,"o":12.1,"t":"2026-10-01T17:15:00Z","v":2276982,"vw":12.235635},{"c":12.075,"h":12.29,"l":12.01,"n":10008,"o":12.275,"t":"2026-10-01T17:30:00Z","v":1557240,"vw":12.136897},{"c":12.15,"h":12.285,"l":12.02,"n":11387,"o":12.07,"t":"2026-10-01T17:45:00Z","v":1670953,"vw":12.116392},{"c":12.245,"h":12.27,"l":12.08,"n":10395,"o":12.15,"t":"2026-10-01T18:00:00Z","v":1315749,"vw":12.183195},{"c":12.185,"h":12.44,"l":12.17,"n":10834,"o":12.245,"t":"2026-10-01T18:15:00Z","v":1436817,"vw":12.270606},{"c":12.185,"h":12.26,"l":12.09,"n":11971,"o":12.18,"t":"2026-10-01T18:30:00Z","v":1750572,"vw":12.17332},{"c":12.265,"h":12.33,"l":12.18,"n":12100,"o":12.185,"t":"2026-10-01T18:45:00Z","v":1580758,"vw":12.25461},{"c":12.385,"h":12.43,"l":12.11,"n":13310,"o":12.265,"t":"2026-10-01T19:00:00Z","v":2574143,"vw":12.251019},{"c":12.265,"h":12.4,"l":12.151,"n":13253,"o":12.385,"t":"2026-10-01T19:15:00Z","v":1905347,"vw":12.229818},{"c":12.365,"h":12.4,"l":12.205,"n":18434,"o":12.265,"t":"2026-10-01T19:30:00Z","v":5906014,"vw":12.287741},{"c":12.561,"h":12.72,"l":12.29,"n":35225,"o":12.37,"t":"2026-10-01T19:45:00Z","v":7495556,"vw":12.4179},{"c":12.6669,"h":12.75,"l":12.4,"n":1203,"o":12.57,"t":"2026-10-01T20:00:00Z","v":3995962,"vw":12.571567},{"c":12.6,"h":12.74,"l":12.5,"n":854,"o":12.67,"t":"2026-10-01T20:15:00Z","v":119555,"vw":12.650259},{"c":12.59,"h":12.6845,"l":12.55,"n":342,"o":12.6001,"t":"2026-10-01T20:30:00Z","v":43528,"vw":12.599512},{"c":12.54,"h":12.63,"l":12.5,"n":406,"o":12.63,"t":"2026-10-01T20:45:00Z","v":30576,"vw":12.558294},{"c":12.52,"h":12.54,"l":12.39,"n":327,"o":12.53,"t":"2026-10-01T21:00:00Z","v":29320,"vw":12.496617},{"c":12.45,"h":12.5,"l":12.4,"n":303,"o":12.48,"t":"2026-10-01T21:15:00Z","v":21895,"vw":12.458695},{"c":12.44,"h":12.5,"l":12.36,"n":311,"o":12.4502,"t":"2026-10-01T21:30:00Z","v":44746,"vw":12.450101},{"c":12.51,"h":12.52,"l":12.42,"n":287,"o":12.4207,"t":"2026-10-01T21:45:00Z","v":32364,"vw":12.472184},{"c":12.5499,"h":12.55,"l":12.49,"n":235,"o":12.51,"t":"2026-10-01T22:00:00Z","v":21469,"vw":12.517854},{"c":12.5104,"h":12.57,"l":12.49,"n":212,"o":12.55,"t":"2026-10-01T22:15:00Z","v":15917,"vw":12.53391},{"c":12.51,"h":12.55,"l":12.5,"n":120,"o":12.511,"t":"2026-10-01T22:30:00Z","v":9574,"vw":12.534257},{"c":12.5,"h":12.55,"l":12.48,"n":249,"o":12.51,"t":"2026-10-01T22:45:00Z","v":20146,"vw":12.508269},{"c":12.45,"h":12.4993,"l":12.45,"n":259,"o":12.4885,"t":"2026-10-01T23:00:00Z","v":18471,"vw":12.471127},{"c":12.546,"h":12.55,"l":12.45,"n":186,"o":12.48,"t":"2026-10-01T23:15:00Z","v":29473,"vw":12.489632},{"c":12.69,"h":12.69,"l":12.53,"n":302,"o":12.5493,"t":"2026-10-01T23:30:00Z","v":65931,"vw":12.619395},{"c":12.81,"h":12.81,"l":12.65,"n":342,"o":12.68,"t":"2026-10-01T23:45:00Z","v":67495,"vw":12.724176},{"c":12.4121,"h":12.65,"l":12.38,"n":1286,"o":12.65,"t":"2026-10-02T08:00:00Z","v":77581,"vw":12.494156},{"c":12.46,"h":12.46,"l":12.41,"n":161,"o":12.43,"t":"2026-10-02T08:15:00Z","v":19425,"vw":12.43765},{"c":12.49,"h":12.49,"l":12.4125,"n":112,"o":12.46,"t":"2026-10-02T08:30:00Z","v":7371,"vw":12.452825},{"c":12.46,"h":12.5,"l":12.4524,"n":40,"o":12.49,"t":"2026-10-02T08:45:00Z","v":3500,"vw":12.471613},{"c":12.399,"h":12.5,"l":12.39,"n":102,"o":12.47,"t":"2026-10-02T09:00:00Z","v":5096,"vw":12.442473},{"c":12.4143,"h":12.56,"l":12.3925,"n":164,"o":12.3925,"t":"2026-10-02T09:15:00Z","v":14717,"vw":12.480977},{"c":12.5,"h":12.51,"l":12.4225,"n":44,"o":12.4225,"t":"2026-10-02T09:30:00Z","v":2378,"vw":12.488919},{"c":12.45,"h":12.45,"l":12.42,"n":60,"o":12.4201,"t":"2026-10-02T09:45:00Z","v":22641,"vw":12.431609},{"c":12.46,"h":12.5,"l":12.4125,"n":66,"o":12.45,"t":"2026-10-02T10:00:00Z","v":12226,"vw":12.452446},{"c":12.4997,"h":12.5,"l":12.4201,"n":85,"o":12.45,"t":"2026-10-02T10:15:00Z","v":37386,"vw":12.438988},{"c":12.45,"h":12.5,"l":12.45,"n":44,"o":12.49,"t":"2026-10-02T10:30:00Z","v":2851,"vw":12.463694},{"c":12.5,"h":12.5,"l":12.45,"n":66,"o":12.46,"t":"2026-10-02T10:45:00Z","v":4503,"vw":12.471171},{"c":12.64,"h":12.66,"l":12.45,"n":590,"o":12.54,"t":"2026-10-02T11:00:00Z","v":84725,"vw":12.585535},{"c":12.5725,"h":12.65,"l":12.56,"n":263,"o":12.6116,"t":"2026-10-02T11:15:00Z","v":29767,"vw":12.607913},{"c":12.56,"h":12.62,"l":12.5,"n":170,"o":12.5725,"t":"2026-10-02T11:30:00Z","v":17331,"vw":12.570566},{"c":12.56,"h":12.58,"l":12.5125,"n":176,"o":12.5601,"t":"2026-10-02T11:45:00Z","v":20472,"vw":12.546474},{"c":12.5688,"h":12.6,"l":12.52,"n":224,"o":12.5262,"t":"2026-10-02T12:00:00Z","v":35731,"vw":12.555727},{"c":12.59,"h":12.6,"l":12.52,"n":136,"o":12.55,"t":"2026-10-02T12:15:00Z","v":22587,"vw":12.568026},{"c":12.58,"h":12.64,"l":12.55,"n":207,"o":12.6,"t":"2026-10-02T12:30:00Z","v":23002,"vw":12.582821},{"c":12.58,"h":12.61,"l":12.55,"n":186,"o":12.5816,"t":"2026-10-02T12:45:00Z","v":19415,"vw":12.564384},{"c":12.62,"h":12.65,"l":12.57,"n":370,"o":12.57,"t":"2026-10-02T13:00:00Z","v":82939,"vw":12.614321},{"c":12.38,"h":12.68,"l":12.38,"n":714,"o":12.64,"t":"2026-10-02T13:15:00Z","v":102514,"vw":12.572479},{"c":12.71,"h":12.735,"l":12.14,"n":26793,"o":12.385,"t":"2026-10-02T13:30:00Z","v":4951557,"vw":12.475565},{"c":12.575,"h":12.84,"l":12.54,"n":19853,"o":12.7,"t":"2026-10-02T13:45:00Z","v":2885185,"vw":12.691969},{"c":12.725,"h":12.945,"l":12.57,"n":20883,"o":12.575,"t":"2026-10-02T14:00:00Z","v":6357249,"vw":12.776692},{"c":12.9539,"h":13,"l":12.725,"n":14566,"o":12.725,"t":"2026-10-02T14:15:00Z","v":3571985,"vw":12.887407},{"c":12.955,"h":12.975,"l":12.88,"n":13397,"o":12.955,"t":"2026-10-02T14:30:00Z","v":2716710,"vw":12.943253},{"c":12.835,"h":13.0395,"l":12.8,"n":13848,"o":12.95,"t":"2026-10-02T14:45:00Z","v":3233098,"vw":12.96577},{"c":12.655,"h":12.835,"l":12.645,"n":12510,"o":12.8315,"t":"2026-10-02T15:00:00Z","v":4072393,"vw":12.735718},{"c":12.43,"h":12.665,"l":12.27,"n":11724,"o":12.65,"t":"2026-10-02T15:15:00Z","v":2463346,"vw":12.457802},{"c":12.225,"h":12.46,"l":12.21,"n":9647,"o":12.435,"t":"2026-10-02T15:30:00Z","v":2052933,"vw":12.387917},{"c":12.195,"h":12.305,"l":12.17,"n":8173,"o":12.23,"t":"2026-10-02T15:45:00Z","v":1540643,"vw":12.227001},{"c":12.095,"h":12.22,"l":12.065,"n":7768,"o":12.195,"t":"2026-10-02T16:00:00Z","v":1349498,"vw":12.126202},{"c":12.12,"h":12.18,"l":12.095,"n":6876,"o":12.095,"t":"2026-10-02T16:15:00Z","v":1339454,"vw":12.129926},{"c":12.205,"h":12.23,"l":12.095,"n":7963,"o":12.125,"t":"2026-10-02T16:30:00Z","v":1734812,"vw":12.152794},{"c":12.175,"h":12.22,"l":12.14,"n":7090,"o":12.205,"t":"2026-10-02T16:45:00Z","v":1874929,"vw":12.185419},{"c":12.1,"h":12.19,"l":12.08,"n":8826,"o":12.175,"t":"2026-10-02T17:00:00Z","v":2537628,"vw":12.12367},{"c":12.095,"h":12.12,"l":12.04,"n":7785,"o":12.11,"t":"2026-10-02T17:15:00Z","v":1460666,"vw":12.08658},{"c":12.0601,"h":12.11,"l":12.05,"n":6740,"o":12.095,"t":"2026-10-02T17:30:00Z","v":1146896,"vw":12.079163},{"c":12.095,"h":12.11,"l":12.06,"n":9222,"o":12.06,"t":"2026-10-02T17:45:00Z","v":1616101,"vw":12.084756},{"c":12.045,"h":12.1175,"l":12.03,"n":10607,"o":12.095,"t":"2026-10-02T18:00:00Z","v":2047642,"vw":12.085052},{"c":11.93,"h":12.045,"l":11.9,"n":9920,"o":12.045,"t":"2026-10-02T18:15:00Z","v":2577263,"vw":11.954228},{"c":11.985,"h":11.99,"l":11.925,"n":8506,"o":11.925,"t":"2026-10-02T18:30:00Z","v":1433455,"vw":11.963245},{"c":12.065,"h":12.07,"l":11.965,"n":9809,"o":11.985,"t":"2026-10-02T18:45:00Z","v":1388055,"vw":12.030512},{"c":12.155,"h":12.235,"l":12.055,"n":10905,"o":12.065,"t":"2026-10-02T19:00:00Z","v":2077636,"vw":12.1301},{"c":12.005,"h":12.17,"l":11.99,"n":8812,"o":12.155,"t":"2026-10-02T19:15:00Z","v":1717296,"vw":12.069097},{"c":11.935,"h":12.055,"l":11.92,"n":13216,"o":12.005,"t":"2026-10-02T19:30:00Z","v":2819523,"vw":11.987389},{"c":11.92,"h":12.01,"l":11.87,"n":41165,"o":11.935,"t":"2026-10-02T19:45:00Z","v":9275504,"vw":11.946993},{"c":11.9385,"h":11.95,"l":11.9,"n":285,"o":11.92,"t":"2026-10-02T20:00:00Z","v":7688670,"vw":11.920038},{"c":11.94,"h":11.95,"l":11.92,"n":114,"o":11.93,"t":"2026-10-02T20:15:00Z","v":28846,"vw":11.930403},{"c":11.9369,"h":11.95,"l":11.92,"n":117,"o":11.946,"t":"2026-10-02T20:30:00Z","v":33978,"vw":11.926043},{"c":11.9454,"h":11.95,"l":11.9201,"n":84,"o":11.939,"t":"2026-10-02T20:45:00Z","v":16335,"vw":11.930617},{"c":11.9491,"h":11.9501,"l":11.92,"n":47,"o":11.95,"t":"2026-10-02T21:00:00Z","v":3000,"vw":11.947692},{"c":11.92,"h":11.95,"l":11.9,"n":180,"o":11.9415,"t":"2026-10-02T21:15:00Z","v":27704,"vw":11.918325},{"c":11.9169,"h":11.9296,"l":11.8703,"n":109,"o":11.9,"t":"2026-10-02T21:30:00Z","v":13405,"vw":11.899367},{"c":11.92,"h":11.92,"l":11.88,"n":139,"o":11.92,"t":"2026-10-02T21:45:00Z","v":9354,"vw":11.894191},{"c":11.92,"h":11.93,"l":11.9,"n":79,"o":11.9164,"t":"2026-10-02T22:00:00Z","v":7325,"vw":11.914897},{"c":11.92,"h":11.92,"l":11.9,"n":51,"o":11.92,"t":"2026-10-02T22:15:00Z","v":1098,"vw":11.914986},{"c":11.8969,"h":11.93,"l":11.8885,"n":119,"o":11.93,"t":"2026-10-02T22:30:00Z","v":10237,"vw":11.897358},{"c":11.91,"h":11.92,"l":11.88,"n":120,"o":11.9,"t":"2026-10-02T22:45:00Z","v":19720,"vw":11.894222},{"c":11.92,"h":11.93,"l":11.9,"n":57,"o":11.9,"t":"2026-10-02T23:00:00Z","v":8262,"vw":11.918286},{"c":11.9,"h":11.9299,"l":11.9,"n":97,"o":11.921,"t":"2026-10-02T23:15:00Z","v":16714,"vw":11.921642},{"c":11.9,"h":11.92,"l":11.89,"n":71,"o":11.9,"t":"2026-10-02T23:30:00Z","v":8653,"vw":11.902207},{"c":11.8715,"h":11.91,"l":11.87,"n":134,"o":11.89,"t":"2026-10-02T23:45:00Z","v":33953,"vw":11.884014},{"c":11.8695,"h":12,"l":11.8603,"n":443,"o":11.91,"t":"2026-10-05T08:00:00Z","v":17396,"vw":11.950077},{"c":11.9023,"h":11.98,"l":11.8948,"n":22,"o":11.9009,"t":"2026-10-05T08:15:00Z","v":3842,"vw":11.910839},{"c":11.9323,"h":11.99,"l":11.9024,"n":28,"o":11.93,"t":"2026-10-05T08:30:00Z","v":2179,"vw":11.923434},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-10-05T08:45:00Z","v":506,"vw":11.95},{"c":11.96,"h":11.97,"l":11.96,"n":27,"o":11.97,"t":"2026-10-05T09:00:00Z","v":1550,"vw":11.962896},{"c":11.96,"h":11.99,"l":11.9324,"n":34,"o":11.97,"t":"2026-10-05T09:15:00Z","v":2411,"vw":11.972777},{"c":11.93,"h":11.99,"l":11.93,"n":43,"o":11.98,"t":"2026-10-05T09:30:00Z","v":3482,"vw":11.956203},{"c":11.9421,"h":11.9421,"l":11.94,"n":6,"o":11.94,"t":"2026-10-05T09:45:00Z","v":561,"vw":11.941658},{"c":11.9421,"h":11.975,"l":11.94,"n":26,"o":11.95,"t":"2026-10-05T10:00:00Z","v":2327,"vw":11.946215},{"c":11.9416,"h":11.946,"l":11.94,"n":23,"o":11.94,"t":"2026-10-05T10:15:00Z","v":2415,"vw":11.941236},{"c":11.89,"h":11.94,"l":11.87,"n":122,"o":11.94,"t":"2026-10-05T10:30:00Z","v":10010,"vw":11.888013},{"c":11.8516,"h":11.92,"l":11.8516,"n":27,"o":11.87,"t":"2026-10-05T10:45:00Z","v":7214,"vw":11.871293},{"c":11.9,"h":11.92,"l":11.85,"n":155,"o":11.87,"t":"2026-10-05T11:00:00Z","v":21344,"vw":11.874521},{"c":11.91,"h":11.92,"l":11.86,"n":45,"o":11.91,"t":"2026-10-05T11:15:00Z","v":8661,"vw":11.904186},{"c":11.88,"h":11.91,"l":11.85,"n":123,"o":11.891,"t":"2026-10-05T11:30:00Z","v":27454,"vw":11.86823},{"c":11.84,"h":11.87,"l":11.83,"n":145,"o":11.87,"t":"2026-10-05T11:45:00Z","v":21169,"vw":11.850165},{"c":11.85,"h":11.89,"l":11.8324,"n":52,"o":11.85,"t":"2026-10-05T12:00:00Z","v":7199,"vw":11.859939},{"c":11.88,"h":11.89,"l":11.83,"n":34,"o":11.85,"t":"2026-10-05T12:15:00Z","v":2108,"vw":11.862187},{"c":11.86,"h":11.91,"l":11.85,"n":65,"o":11.85,"t":"2026-10-05T12:30:00Z","v":15795,"vw":11.89538},{"c":11.878,"h":11.91,"l":11.8546,"n":61,"o":11.87,"t":"2026-10-05T12:45:00Z","v":8287,"vw":11.873004},{"c":11.8639,"h":11.88,"l":11.86,"n":100,"o":11.86,"t":"2026-10-05T13:00:00Z","v":29970,"vw":11.862705},{"c":11.84,"h":11.861,"l":11.77,"n":514,"o":11.861,"t":"2026-10-05T13:15:00Z","v":131665,"vw":11.80352},{"c":12.1,"h":12.2,"l":11.74,"n":21260,"o":11.81,"t":"2026-10-05T13:30:00Z","v":5205235,"vw":11.973097},{"c":12.42,"h":12.43,"l":12.08,"n":25061,"o":12.11,"t":"2026-10-05T13:45:00Z","v":4562061,"vw":12.301264},{"c":12.205,"h":12.44,"l":12.18,"n":21818,"o":12.42,"t":"2026-10-05T14:00:00Z","v":2949856,"vw":12.276738},{"c":12.13,"h":12.21,"l":12.05,"n":17821,"o":12.2,"t":"2026-10-05T14:15:00Z","v":2147360,"vw":12.116679},{"c":12.21,"h":12.33,"l":12.12,"n":13345,"o":12.13,"t":"2026-10-05T14:30:00Z","v":1687399,"vw":12.246106},{"c":12.155,"h":12.25,"l":12.155,"n":8595,"o":12.21,"t":"2026-10-05T14:45:00Z","v":1136785,"vw":12.206892},{"c":12.06,"h":12.185,"l":12.04,"n":11857,"o":12.155,"t":"2026-10-05T15:00:00Z","v":1615345,"vw":12.110832},{"c":12.125,"h":12.15,"l":12.05,"n":7688,"o":12.055,"t":"2026-10-05T15:15:00Z","v":1270811,"vw":12.088092},{"c":12.215,"h":12.26,"l":12.125,"n":8881,"o":12.125,"t":"2026-10-05T15:30:00Z","v":1405785,"vw":12.190224},{"c":12.235,"h":12.27,"l":12.21,"n":8983,"o":12.215,"t":"2026-10-05T15:45:00Z","v":1113439,"vw":12.242791},{"c":12.245,"h":12.26,"l":12.22,"n":6302,"o":12.235,"t":"2026-10-05T16:00:00Z","v":814065,"vw":12.242749},{"c":12.275,"h":12.28,"l":12.21,"n":4764,"o":12.245,"t":"2026-10-05T16:15:00Z","v":581479,"vw":12.248074},{"c":12.3251,"h":12.38,"l":12.2705,"n":5479,"o":12.275,"t":"2026-10-05T16:30:00Z","v":828988,"vw":12.320392},{"c":12.345,"h":12.35,"l":12.3,"n":6392,"o":12.32,"t":"2026-10-05T16:45:00Z","v":675888,"vw":12.319566},{"c":12.35,"h":12.365,"l":12.31,"n":6433,"o":12.345,"t":"2026-10-05T17:00:00Z","v":668260,"vw":12.339313},{"c":12.32,"h":12.38,"l":12.31,"n":8411,"o":12.355,"t":"2026-10-05T17:15:00Z","v":1004751,"vw":12.348556},{"c":12.325,"h":12.38,"l":12.31,"n":8300,"o":12.325,"t":"2026-10-05T17:30:00Z","v":1142618,"vw":12.345372},{"c":12.465,"h":12.48,"l":12.31,"n":7291,"o":12.325,"t":"2026-10-05T17:45:00Z","v":1005791,"vw":12.388513},{"c":12.505,"h":12.55,"l":12.43,"n":7504,"o":12.465,"t":"2026-10-05T18:00:00Z","v":1365192,"vw":12.488179},{"c":12.475,"h":12.54,"l":12.44,"n":5605,"o":12.505,"t":"2026-10-05T18:15:00Z","v":1004739,"vw":12.489317},{"c":12.375,"h":12.48,"l":12.37,"n":5426,"o":12.475,"t":"2026-10-05T18:30:00Z","v":717388,"vw":12.41758},{"c":12.325,"h":12.38,"l":12.32,"n":6051,"o":12.37,"t":"2026-10-05T18:45:00Z","v":710259,"vw":12.341155},{"c":12.445,"h":12.47,"l":12.31,"n":9209,"o":12.325,"t":"2026-10-05T19:00:00Z","v":1806061,"vw":12.353958},{"c":12.555,"h":12.56,"l":12.44,"n":11215,"o":12.445,"t":"2026-10-05T19:15:00Z","v":2391004,"vw":12.468658},{"c":12.4,"h":12.63,"l":12.395,"n":15231,"o":12.56,"t":"2026-10-05T19:30:00Z","v":2274945,"vw":12.526765},{"c":12.405,"h":12.47,"l":12.3,"n":53823,"o":12.405,"t":"2026-10-05T19:45:00Z","v":11454409,"vw":12.392661},{"c":12.53,"h":12.7,"l":12.389,"n":825,"o":12.403,"t":"2026-10-05T20:00:00Z","v":130651871,"vw":12.390609},{"c":12.52,"h":12.5316,"l":12.39,"n":164,"o":12.5297,"t":"2026-10-05T20:15:00Z","v":170461,"vw":12.398677},{"c":12.39,"h":12.51,"l":12.39,"n":38,"o":12.5,"t":"2026-10-05T20:30:00Z","v":139215,"vw":12.446056},{"c":12.45,"h":12.5,"l":12.42,"n":63,"o":12.5,"t":"2026-10-05T20:45:00Z","v":107175,"vw":12.446937},{"c":12.46,"h":12.4607,"l":12.42,"n":21,"o":12.45,"t":"2026-10-05T21:00:00Z","v":8990,"vw":12.424576},{"c":12.44,"h":12.45,"l":12.42,"n":29,"o":12.422,"t":"2026-10-05T21:15:00Z","v":7099,"vw":12.431273},{"c":12.43,"h":12.44,"l":12.42,"n":22,"o":12.42,"t":"2026-10-05T21:30:00Z","v":3363,"vw":12.429777},{"c":12.45,"h":12.45,"l":12.44,"n":20,"o":12.4499,"t":"2026-10-05T21:45:00Z","v":3174,"vw":12.444383},{"c":12.4403,"h":12.45,"l":12.44,"n":17,"o":12.45,"t":"2026-10-05T22:00:00Z","v":4572,"vw":12.447742},{"c":12.42,"h":12.45,"l":12.42,"n":28,"o":12.4498,"t":"2026-10-05T22:15:00Z","v":10785,"vw":12.429158},{"c":12.45,"h":12.45,"l":12.43,"n":20,"o":12.43,"t":"2026-10-05T22:30:00Z","v":3034,"vw":12.43544},{"c":12.4497,"h":12.45,"l":12.43,"n":12,"o":12.43,"t":"2026-10-05T22:45:00Z","v":5956,"vw":12.445676},{"c":12.45,"h":12.45,"l":12.44,"n":11,"o":12.44,"t":"2026-10-05T23:00:00Z","v":1122,"vw":12.442157},{"c":12.44,"h":12.45,"l":12.44,"n":24,"o":12.4485,"t":"2026-10-05T23:15:00Z","v":973,"vw":12.448037},{"c":12.43,"h":12.4469,"l":12.43,"n":10,"o":12.4469,"t":"2026-10-05T23:30:00Z","v":1901,"vw":12.440572},{"c":12.42,"h":12.44,"l":12.42,"n":37,"o":12.42,"t":"2026-10-05T23:45:00Z","v":12751,"vw":12.421149},{"c":12.75,"h":12.86,"l":12.39,"n":716,"o":12.7,"t":"2026-10-06T08:00:00Z","v":155854,"vw":12.687052},{"c":12.69,"h":12.74,"l":12.68,"n":73,"o":12.74,"t":"2026-10-06T08:15:00Z","v":4928,"vw":12.71012},{"c":12.69,"h":12.73,"l":12.6325,"n":29,"o":12.7003,"t":"2026-10-06T08:30:00Z","v":4722,"vw":12.717431},{"c":12.8,"h":12.8,"l":12.6325,"n":36,"o":12.6325,"t":"2026-10-06T08:45:00Z","v":6754,"vw":12.764623},{"c":12.78,"h":12.78,"l":12.74,"n":28,"o":12.78,"t":"2026-10-06T09:00:00Z","v":2711,"vw":12.771663},{"c":12.71,"h":12.76,"l":12.71,"n":16,"o":12.74,"t":"2026-10-06T09:15:00Z","v":5765,"vw":12.739564},{"c":12.73,"h":12.73,"l":12.72,"n":8,"o":12.72,"t":"2026-10-06T09:30:00Z","v":1801,"vw":12.721395},{"c":12.7917,"h":12.8,"l":12.75,"n":22,"o":12.75,"t":"2026-10-06T09:45:00Z","v":2233,"vw":12.781078},{"c":12.7295,"h":12.78,"l":12.7295,"n":8,"o":12.78,"t":"2026-10-06T10:00:00Z","v":709,"vw":12.766126},{"c":12.75,"h":12.75,"l":12.67,"n":32,"o":12.7016,"t":"2026-10-06T10:15:00Z","v":3381,"vw":12.719561},{"c":12.756,"h":12.78,"l":12.67,"n":74,"o":12.7775,"t":"2026-10-06T10:30:00Z","v":6676,"vw":12.761866},{"c":12.75,"h":12.78,"l":12.75,"n":32,"o":12.76,"t":"2026-10-06T10:45:00Z","v":4468,"vw":12.775578},{"c":12.71,"h":12.77,"l":12.69,"n":79,"o":12.7502,"t":"2026-10-06T11:00:00Z","v":61039,"vw":12.743467},{"c":12.701,"h":12.78,"l":12.66,"n":85,"o":12.7,"t":"2026-10-06T11:15:00Z","v":25702,"vw":12.724316},{"c":12.7399,"h":12.78,"l":12.7,"n":97,"o":12.72,"t":"2026-10-06T11:30:00Z","v":40071,"vw":12.760232},{"c":12.84,"h":12.8666,"l":12.71,"n":260,"o":12.7225,"t":"2026-10-06T11:45:00Z","v":19031,"vw":12.805398},{"c":12.8,"h":12.85,"l":12.77,"n":198,"o":12.8401,"t":"2026-10-06T12:00:00Z","v":29965,"vw":12.822566},{"c":12.8,"h":12.84,"l":12.77,"n":253,"o":12.8,"t":"2026-10-06T12:15:00Z","v":45083,"vw":12.814412},{"c":12.82,"h":12.85,"l":12.76,"n":193,"o":12.81,"t":"2026-10-06T12:30:00Z","v":64196,"vw":12.801838},{"c":12.85,"h":12.85,"l":12.7801,"n":203,"o":12.7801,"t":"2026-10-06T12:45:00Z","v":42027,"vw":12.839977},{"c":12.9,"h":12.97,"l":12.82,"n":336,"o":12.82,"t":"2026-10-06T13:00:00Z","v":51802,"vw":12.912234},{"c":13.09,"h":13.15,"l":12.9,"n":1425,"o":12.9,"t":"2026-10-06T13:15:00Z","v":195203,"vw":13.061117},{"c":13.4065,"h":13.5,"l":12.85,"n":18908,"o":13.08,"t":"2026-10-06T13:30:00Z","v":4844633,"vw":13.234998},{"c":13.69,"h":13.7,"l":13.4001,"n":17175,"o":13.4001,"t":"2026-10-06T13:45:00Z","v":4151608,"vw":13.584676},{"c":13.605,"h":13.73,"l":13.44,"n":13251,"o":13.685,"t":"2026-10-06T14:00:00Z","v":2693517,"vw":13.578214},{"c":13.59,"h":13.67,"l":13.55,"n":9215,"o":13.61,"t":"2026-10-06T14:15:00Z","v":1676393,"vw":13.61023},{"c":13.605,"h":13.68,"l":13.57,"n":7721,"o":13.58,"t":"2026-10-06T14:30:00Z","v":1107199,"vw":13.617374},{"c":13.695,"h":13.71,"l":13.58,"n":8095,"o":13.61,"t":"2026-10-06T14:45:00Z","v":1336475,"vw":13.646169},{"c":13.755,"h":13.76,"l":13.61,"n":6644,"o":13.695,"t":"2026-10-06T15:00:00Z","v":814028,"vw":13.672797},{"c":13.745,"h":13.845,"l":13.69,"n":9356,"o":13.755,"t":"2026-10-06T15:15:00Z","v":1579423,"vw":13.753962},{"c":13.8,"h":13.8192,"l":13.73,"n":6128,"o":13.745,"t":"2026-10-06T15:30:00Z","v":850809,"vw":13.771527},{"c":13.905,"h":13.92,"l":13.76,"n":5770,"o":13.8,"t":"2026-10-06T15:45:00Z","v":962955,"vw":13.832338},{"c":13.915,"h":13.94,"l":13.86,"n":6628,"o":13.905,"t":"2026-10-06T16:00:00Z","v":1041768,"vw":13.903252},{"c":13.775,"h":13.96,"l":13.7625,"n":7132,"o":13.91,"t":"2026-10-06T16:15:00Z","v":992663,"vw":13.883662},{"c":13.805,"h":13.835,"l":13.76,"n":4291,"o":13.77,"t":"2026-10-06T16:30:00Z","v":578578,"vw":13.796032},{"c":13.895,"h":13.895,"l":13.76,"n":4427,"o":13.81,"t":"2026-10-06T16:45:00Z","v":587700,"vw":13.81369},{"c":13.965,"h":13.98,"l":13.86,"n":4183,"o":13.8918,"t":"2026-10-06T17:00:00Z","v":545289,"vw":13.92509},{"c":13.895,"h":14.01,"l":13.81,"n":5899,"o":13.965,"t":"2026-10-06T17:15:00Z","v":1015257,"vw":13.913895},{"c":13.85,"h":13.93,"l":13.835,"n":4602,"o":13.895,"t":"2026-10-06T17:30:00Z","v":759287,"vw":13.885991},{"c":13.865,"h":13.9425,"l":13.845,"n":4846,"o":13.845,"t":"2026-10-06T17:45:00Z","v":697167,"vw":13.88727},{"c":13.915,"h":13.93,"l":13.845,"n":5157,"o":13.865,"t":"2026-10-06T18:00:00Z","v":721629,"vw":13.879706},{"c":13.875,"h":13.955,"l":13.845,"n":5393,"o":13.91,"t":"2026-10-06T18:15:00Z","v":796374,"vw":13.911351},{"c":13.965,"h":13.98,"l":13.86,"n":5583,"o":13.875,"t":"2026-10-06T18:30:00Z","v":728213,"vw":13.92834},{"c":13.975,"h":14.055,"l":13.9323,"n":6105,"o":13.97,"t":"2026-10-06T18:45:00Z","v":934189,"vw":13.985148},{"c":13.9585,"h":14.03,"l":13.89,"n":6484,"o":13.975,"t":"2026-10-06T19:00:00Z","v":1038193,"vw":13.962069},{"c":13.995,"h":14.03,"l":13.94,"n":6253,"o":13.955,"t":"2026-10-06T19:15:00Z","v":1025461,"vw":13.984346},{"c":13.915,"h":14.04,"l":13.89,"n":9093,"o":13.99,"t":"2026-10-06T19:30:00Z","v":1527004,"vw":13.953981},{"c":13.9,"h":13.965,"l":13.775,"n":29812,"o":13.915,"t":"2026-10-06T19:45:00Z","v":5105162,"vw":13.86084},{"c":13.91,"h":13.95,"l":13.88,"n":135,"o":13.89,"t":"2026-10-06T20:00:00Z","v":5812069,"vw":13.910087},{"c":13.87,"h":13.93,"l":13.87,"n":41,"o":13.91,"t":"2026-10-06T20:15:00Z","v":13817,"vw":13.915323},{"c":13.77,"h":13.91,"l":13.77,"n":285,"o":13.88,"t":"2026-10-06T20:30:00Z","v":18421,"vw":13.875647},{"c":13.9423,"h":13.95,"l":13.85,"n":82,"o":13.85,"t":"2026-10-06T20:45:00Z","v":16606,"vw":13.918609},{"c":13.9,"h":13.93,"l":13.9,"n":68,"o":13.93,"t":"2026-10-06T21:00:00Z","v":5401,"vw":13.910379},{"c":13.85,"h":13.85,"l":13.8,"n":7,"o":13.8,"t":"2026-10-06T21:15:00Z","v":601,"vw":13.83},{"c":13.89,"h":13.9,"l":13.8,"n":18,"o":13.8,"t":"2026-10-06T21:30:00Z","v":2871,"vw":13.888521},{"c":13.9,"h":13.9,"l":13.8,"n":15,"o":13.8,"t":"2026-10-06T21:45:00Z","v":5292,"vw":13.852149},{"c":13.9,"h":13.9,"l":13.8703,"n":13,"o":13.8703,"t":"2026-10-06T22:00:00Z","v":1292,"vw":13.896895},{"c":13.91,"h":13.926,"l":13.9003,"n":20,"o":13.91,"t":"2026-10-06T22:15:00Z","v":2323,"vw":13.917262},{"c":13.92,"h":13.93,"l":13.9003,"n":31,"o":13.9003,"t":"2026-10-06T22:30:00Z","v":7308,"vw":13.922553},{"c":13.95,"h":13.95,"l":13.92,"n":23,"o":13.93,"t":"2026-10-06T22:45:00Z","v":4068,"vw":13.941152},{"c":13.95,"h":13.95,"l":13.93,"n":18,"o":13.9469,"t":"2026-10-06T23:00:00Z","v":950,"vw":13.943889},{"c":13.92,"h":13.92,"l":13.9195,"n":10,"o":13.92,"t":"2026-10-06T23:15:00Z","v":687,"vw":13.91981},{"c":13.94,"h":13.95,"l":13.91,"n":25,"o":13.91,"t":"2026-10-06T23:30:00Z","v":3135,"vw":13.941713},{"c":13.9,"h":14,"l":13.9,"n":7,"o":13.94,"t":"2026-10-06T23:45:00Z","v":949,"vw":13.928757},{"c":14.11,"h":14.18,"l":13.93,"n":508,"o":14.1,"t":"2026-10-07T08:00:00Z","v":43704,"vw":14.080367},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-07T08:15:00Z","v":150,"vw":14.11},{"c":14.12,"h":14.12,"l":14.08,"n":10,"o":14.08,"t":"2026-10-07T08:30:00Z","v":4418,"vw":14.091186},{"c":14.08,"h":14.1,"l":14.08,"n":13,"o":14.1,"t":"2026-10-07T08:45:00Z","v":2917,"vw":14.086183},{"c":14.08,"h":14.08,"l":14.07,"n":4,"o":14.07,"t":"2026-10-07T09:00:00Z","v":229,"vw":14.075074},{"c":14.08,"h":14.08,"l":14.07,"n":23,"o":14.08,"t":"2026-10-07T09:15:00Z","v":2744,"vw":14.07736},{"c":14.06,"h":14.1174,"l":14.05,"n":44,"o":14.1174,"t":"2026-10-07T09:30:00Z","v":10418,"vw":14.066836},{"c":14.11,"h":14.11,"l":14.01,"n":38,"o":14.01,"t":"2026-10-07T10:00:00Z","v":2830,"vw":14.055316},{"c":14.11,"h":14.12,"l":14.1,"n":11,"o":14.11,"t":"2026-10-07T10:15:00Z","v":969,"vw":14.11},{"c":14.06,"h":14.1456,"l":14.06,"n":30,"o":14.11,"t":"2026-10-07T10:30:00Z","v":6190,"vw":14.116268},{"c":14.06,"h":14.07,"l":14.06,"n":10,"o":14.07,"t":"2026-10-07T10:45:00Z","v":569,"vw":14.065825},{"c":13.95,"h":14.08,"l":13.95,"n":196,"o":14.0546,"t":"2026-10-07T11:00:00Z","v":45171,"vw":13.978234},{"c":14,"h":14,"l":13.94,"n":21,"o":13.94,"t":"2026-10-07T11:15:00Z","v":3871,"vw":13.97104},{"c":13.98,"h":14.05,"l":13.98,"n":69,"o":14.05,"t":"2026-10-07T11:30:00Z","v":7930,"vw":14.009458},{"c":13.98,"h":14,"l":13.96,"n":37,"o":14,"t":"2026-10-07T11:45:00Z","v":11687,"vw":13.975585},{"c":14.04,"h":14.04,"l":13.97,"n":61,"o":13.99,"t":"2026-10-07T12:00:00Z","v":10183,"vw":13.989533},{"c":14.0026,"h":14.03,"l":14,"n":16,"o":14.03,"t":"2026-10-07T12:15:00Z","v":2742,"vw":14.003382},{"c":14.15,"h":14.17,"l":14,"n":145,"o":14.05,"t":"2026-10-07T12:30:00Z","v":18819,"vw":14.084015},{"c":14.1164,"h":14.17,"l":14.11,"n":142,"o":14.12,"t":"2026-10-07T12:45:00Z","v":38563,"vw":14.144797},{"c":14.14,"h":14.14,"l":14.1,"n":79,"o":14.12,"t":"2026-10-07T13:00:00Z","v":10775,"vw":14.110244},{"c":14.05,"h":14.18,"l":14.05,"n":141,"o":14.1612,"t":"2026-10-07T13:15:00Z","v":22641,"vw":14.1081},{"c":14.2217,"h":14.51,"l":14.09,"n":12450,"o":14.18,"t":"2026-10-07T13:30:00Z","v":2713869,"vw":14.341654},{"c":13.845,"h":14.27,"l":13.75,"n":11077,"o":14.23,"t":"2026-10-07T13:45:00Z","v":1789260,"vw":13.932847},{"c":14.08,"h":14.135,"l":13.81,"n":9466,"o":13.845,"t":"2026-10-07T14:00:00Z","v":1303971,"vw":13.963083},{"c":14.135,"h":14.19,"l":14.06,"n":7316,"o":14.08,"t":"2026-10-07T14:15:00Z","v":1371472,"vw":14.139926},{"c":14.135,"h":14.19,"l":14.07,"n":6062,"o":14.135,"t":"2026-10-07T14:30:00Z","v":795290,"vw":14.131547},{"c":14.185,"h":14.25,"l":14.115,"n":6573,"o":14.13,"t":"2026-10-07T14:45:00Z","v":908399,"vw":14.203421},{"c":14.205,"h":14.25,"l":14.145,"n":5895,"o":14.185,"t":"2026-10-07T15:00:00Z","v":718448,"vw":14.1932},{"c":14.2601,"h":14.3,"l":14.17,"n":5935,"o":14.2,"t":"2026-10-07T15:15:00Z","v":778241,"vw":14.239397},{"c":14.335,"h":14.35,"l":14.225,"n":5437,"o":14.265,"t":"2026-10-07T15:30:00Z","v":843472,"vw":14.27997},{"c":14.335,"h":14.39,"l":14.29,"n":5309,"o":14.33,"t":"2026-10-07T15:45:00Z","v":774142,"vw":14.341329},{"c":14.475,"h":14.475,"l":14.31,"n":6332,"o":14.33,"t":"2026-10-07T16:00:00Z","v":1087424,"vw":14.411093},{"c":14.475,"h":14.515,"l":14.42,"n":5083,"o":14.475,"t":"2026-10-07T16:15:00Z","v":1073923,"vw":14.470358},{"c":14.345,"h":14.505,"l":14.335,"n":4953,"o":14.475,"t":"2026-10-07T16:30:00Z","v":742944,"vw":14.43852},{"c":14.27,"h":14.38,"l":14.24,"n":4488,"o":14.345,"t":"2026-10-07T16:45:00Z","v":557204,"vw":14.311607},{"c":14.4,"h":14.41,"l":14.255,"n":4681,"o":14.265,"t":"2026-10-07T17:00:00Z","v":636154,"vw":14.344059},{"c":14.335,"h":14.395,"l":14.32,"n":3945,"o":14.395,"t":"2026-10-07T17:15:00Z","v":478615,"vw":14.365782},{"c":14.405,"h":14.51,"l":14.3,"n":7697,"o":14.335,"t":"2026-10-07T17:30:00Z","v":1093302,"vw":14.381863},{"c":14.405,"h":14.44,"l":14.325,"n":6184,"o":14.405,"t":"2026-10-07T17:45:00Z","v":851915,"vw":14.391717},{"c":14.425,"h":14.47,"l":14.39,"n":6402,"o":14.4,"t":"2026-10-07T18:00:00Z","v":1131747,"vw":14.430019},{"c":14.49,"h":14.52,"l":14.41,"n":5060,"o":14.42,"t":"2026-10-07T18:15:00Z","v":750660,"vw":14.450282},{"c":14.425,"h":14.51,"l":14.38,"n":5443,"o":14.485,"t":"2026-10-07T18:30:00Z","v":725053,"vw":14.44897},{"c":14.415,"h":14.455,"l":14.395,"n":5598,"o":14.425,"t":"2026-10-07T18:45:00Z","v":770310,"vw":14.429999},{"c":14.4637,"h":14.51,"l":14.32,"n":8147,"o":14.415,"t":"2026-10-07T19:00:00Z","v":1480416,"vw":14.442266},{"c":14.475,"h":14.51,"l":14.44,"n":7076,"o":14.46,"t":"2026-10-07T19:15:00Z","v":1017576,"vw":14.47183},{"c":14.47,"h":14.505,"l":14.43,"n":10645,"o":14.47,"t":"2026-10-07T19:30:00Z","v":1480477,"vw":14.468052},{"c":14.45,"h":14.62,"l":14.45,"n":31674,"o":14.475,"t":"2026-10-07T19:45:00Z","v":5466304,"vw":14.552071},{"c":14.48,"h":14.49,"l":14.3,"n":251,"o":14.42,"t":"2026-10-07T20:00:00Z","v":6180391,"vw":14.449985},{"c":14.6,"h":14.6,"l":14.45,"n":42,"o":14.54,"t":"2026-10-07T20:15:00Z","v":9760,"vw":14.522226},{"c":14.5,"h":14.5015,"l":14.5,"n":18,"o":14.5015,"t":"2026-10-07T20:30:00Z","v":3151,"vw":14.500214},{"c":14.52,"h":14.55,"l":14.5,"n":42,"o":14.5,"t":"2026-10-07T20:45:00Z","v":8009,"vw":14.513332},{"c":14.54,"h":14.54,"l":14.5,"n":24,"o":14.5,"t":"2026-10-07T21:00:00Z","v":2508,"vw":14.512688},{"c":14.54,"h":14.55,"l":14.51,"n":29,"o":14.52,"t":"2026-10-07T21:15:00Z","v":43561,"vw":14.53762},{"c":14.55,"h":14.574,"l":14.55,"n":11,"o":14.574,"t":"2026-10-07T21:30:00Z","v":1826,"vw":14.555753},{"c":14.58,"h":14.58,"l":14.5388,"n":8,"o":14.58,"t":"2026-10-07T21:45:00Z","v":2105,"vw":14.565992},{"c":14.57,"h":14.58,"l":14.53,"n":10,"o":14.58,"t":"2026-10-07T22:00:00Z","v":892,"vw":14.571229},{"c":14.5033,"h":14.55,"l":14.5,"n":15,"o":14.55,"t":"2026-10-07T22:15:00Z","v":6112,"vw":14.520808},{"c":14.53,"h":14.53,"l":14.53,"n":14,"o":14.53,"t":"2026-10-07T22:30:00Z","v":948,"vw":14.53},{"c":14.54,"h":14.57,"l":14.54,"n":20,"o":14.55,"t":"2026-10-07T22:45:00Z","v":4275,"vw":14.545596},{"c":14.54,"h":14.56,"l":14.54,"n":13,"o":14.56,"t":"2026-10-07T23:00:00Z","v":865,"vw":14.549611},{"c":14.5139,"h":14.5598,"l":14.51,"n":18,"o":14.51,"t":"2026-10-07T23:15:00Z","v":5294,"vw":14.534935},{"c":14.54,"h":14.5431,"l":14.54,"n":11,"o":14.54,"t":"2026-10-07T23:45:00Z","v":545,"vw":14.540886},{"c":14.45,"h":14.55,"l":14.4,"n":181,"o":14.44,"t":"2026-10-08T08:00:00Z","v":9687,"vw":14.448784},{"c":14.48,"h":14.48,"l":14.39,"n":8,"o":14.39,"t":"2026-10-08T08:30:00Z","v":293,"vw":14.442258},{"c":14.45,"h":14.514,"l":14.45,"n":10,"o":14.46,"t":"2026-10-08T08:45:00Z","v":1358,"vw":14.458015},{"c":14.5,"h":14.5,"l":14.4,"n":25,"o":14.44,"t":"2026-10-08T09:00:00Z","v":2025,"vw":14.429269},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-08T09:30:00Z","v":196,"vw":14.46},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-08T09:45:00Z","v":164,"vw":14.42},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-08T10:00:00Z","v":100,"vw":14.43},{"c":14.53,"h":14.53,"l":14.44,"n":5,"o":14.44,"t":"2026-10-08T10:15:00Z","v":287,"vw":14.485},{"c":14.45,"h":14.49,"l":14.4229,"n":23,"o":14.43,"t":"2026-10-08T10:30:00Z","v":3212,"vw":14.447661},{"c":14.5,"h":14.5,"l":14.42,"n":16,"o":14.47,"t":"2026-10-08T10:45:00Z","v":1215,"vw":14.474921},{"c":14.5499,"h":14.5499,"l":14.52,"n":25,"o":14.53,"t":"2026-10-08T11:00:00Z","v":8801,"vw":14.543273},{"c":14.54,"h":14.55,"l":14.51,"n":19,"o":14.55,"t":"2026-10-08T11:15:00Z","v":18287,"vw":14.548785},{"c":14.51,"h":14.5499,"l":14.5026,"n":19,"o":14.5499,"t":"2026-10-08T11:30:00Z","v":734,"vw":14.524464},{"c":14.54,"h":14.5533,"l":14.5,"n":12,"o":14.5,"t":"2026-10-08T11:45:00Z","v":1462,"vw":14.517359},{"c":14.56,"h":14.56,"l":14.51,"n":38,"o":14.52,"t":"2026-10-08T12:00:00Z","v":3908,"vw":14.549117},{"c":14.51,"h":14.5924,"l":14.51,"n":38,"o":14.5824,"t":"2026-10-08T12:15:00Z","v":11615,"vw":14.57571},{"c":14.47,"h":14.6,"l":14.36,"n":65,"o":14.53,"t":"2026-10-08T12:30:00Z","v":9928,"vw":14.474479},{"c":14.3631,"h":14.55,"l":14.36,"n":69,"o":14.4232,"t":"2026-10-08T12:45:00Z","v":13045,"vw":14.439952},{"c":14.45,"h":14.4686,"l":14.3705,"n":63,"o":14.45,"t":"2026-10-08T13:00:00Z","v":13359,"vw":14.432555},{"c":14.12,"h":14.42,"l":14.12,"n":252,"o":14.42,"t":"2026-10-08T13:15:00Z","v":42664,"vw":14.284509},{"c":13.87,"h":14.43,"l":13.79,"n":9001,"o":14.2,"t":"2026-10-08T13:30:00Z","v":1854241,"vw":14.051712},{"c":14.02,"h":14.04,"l":13.88,"n":7949,"o":13.88,"t":"2026-10-08T13:45:00Z","v":1315786,"vw":13.971032},{"c":14.065,"h":14.145,"l":13.98,"n":9971,"o":14.02,"t":"2026-10-08T14:00:00Z","v":1888213,"vw":14.07292},{"c":14.26,"h":14.29,"l":14.0647,"n":6580,"o":14.08,"t":"2026-10-08T14:15:00Z","v":1213398,"vw":14.217587},{"c":14.145,"h":14.29,"l":14.115,"n":6931,"o":14.26,"t":"2026-10-08T14:30:00Z","v":1527827,"vw":14.221068},{"c":14.34,"h":14.4,"l":14.145,"n":4974,"o":14.145,"t":"2026-10-08T14:45:00Z","v":1051178,"vw":14.264697},{"c":14.275,"h":14.3901,"l":14.27,"n":3390,"o":14.345,"t":"2026-10-08T15:00:00Z","v":538949,"vw":14.343936},{"c":14.35,"h":14.355,"l":14.25,"n":4024,"o":14.27,"t":"2026-10-08T15:15:00Z","v":728235,"vw":14.29106},{"c":14.455,"h":14.47,"l":14.35,"n":4356,"o":14.35,"t":"2026-10-08T15:30:00Z","v":1760808,"vw":14.412782},{"c":14.3973,"h":14.47,"l":14.35,"n":3246,"o":14.455,"t":"2026-10-08T15:45:00Z","v":429039,"vw":14.402695},{"c":14.14,"h":14.41,"l":14.13,"n":8131,"o":14.395,"t":"2026-10-08T16:00:00Z","v":1454561,"vw":14.2545},{"c":14.125,"h":14.23,"l":14.1,"n":10476,"o":14.14,"t":"2026-10-08T16:15:00Z","v":1869608,"vw":14.178292},{"c":14.155,"h":14.24,"l":14.11,"n":4501,"o":14.13,"t":"2026-10-08T16:30:00Z","v":955358,"vw":14.156848},{"c":14.185,"h":14.27,"l":14.15,"n":3256,"o":14.16,"t":"2026-10-08T16:45:00Z","v":441905,"vw":14.195244},{"c":14.265,"h":14.295,"l":14.18,"n":3938,"o":14.185,"t":"2026-10-08T17:00:00Z","v":586686,"vw":14.23491},{"c":14.145,"h":14.27,"l":14.1,"n":4722,"o":14.26,"t":"2026-10-08T17:15:00Z","v":712648,"vw":14.160738},{"c":14.155,"h":14.16,"l":14.115,"n":3061,"o":14.145,"t":"2026-10-08T17:30:00Z","v":346536,"vw":14.136116},{"c":14.03,"h":14.167,"l":14.025,"n":4448,"o":14.155,"t":"2026-10-08T17:45:00Z","v":665848,"vw":14.084151},{"c":14.05,"h":14.105,"l":14.02,"n":5884,"o":14.03,"t":"2026-10-08T18:00:00Z","v":1330528,"vw":14.05763},{"c":13.975,"h":14.06,"l":13.965,"n":4106,"o":14.055,"t":"2026-10-08T18:15:00Z","v":570593,"vw":14.012116},{"c":14,"h":14.0375,"l":13.97,"n":4169,"o":13.975,"t":"2026-10-08T18:30:00Z","v":650223,"vw":14.003567},{"c":13.91,"h":14.055,"l":13.91,"n":4126,"o":13.995,"t":"2026-10-08T18:45:00Z","v":545458,"vw":13.996293},{"c":13.885,"h":13.94,"l":13.875,"n":5297,"o":13.915,"t":"2026-10-08T19:00:00Z","v":632127,"vw":13.917041},{"c":13.8673,"h":13.9399,"l":13.84,"n":6522,"o":13.885,"t":"2026-10-08T19:15:00Z","v":981692,"vw":13.882266},{"c":13.685,"h":13.8858,"l":13.675,"n":9208,"o":13.865,"t":"2026-10-08T19:30:00Z","v":1367123,"vw":13.776351},{"c":13.74,"h":13.76,"l":13.61,"n":24437,"o":13.685,"t":"2026-10-08T19:45:00Z","v":4298807,"vw":13.666425},{"c":13.78,"h":13.8,"l":13.75,"n":95,"o":13.8,"t":"2026-10-08T20:00:00Z","v":5266511,"vw":13.75002},{"c":13.77,"h":13.81,"l":13.75,"n":23,"o":13.8,"t":"2026-10-08T20:15:00Z","v":8043,"vw":13.786286},{"c":13.8,"h":13.84,"l":13.75,"n":50,"o":13.77,"t":"2026-10-08T20:30:00Z","v":15888,"vw":13.799102},{"c":13.81,"h":13.84,"l":13.76,"n":16,"o":13.8354,"t":"2026-10-08T20:45:00Z","v":4159,"vw":13.825431},{"c":13.83,"h":13.84,"l":13.8,"n":11,"o":13.8007,"t":"2026-10-08T21:00:00Z","v":5009,"vw":13.820046},{"c":13.8,"h":13.8338,"l":13.8,"n":6,"o":13.8,"t":"2026-10-08T21:15:00Z","v":1059,"vw":13.817123},{"c":13.8,"h":13.8,"l":13.8,"n":13,"o":13.8,"t":"2026-10-08T21:30:00Z","v":7488,"vw":13.8},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-10-08T21:45:00Z","v":304,"vw":13.84},{"c":13.8194,"h":13.8194,"l":13.8194,"n":2,"o":13.8194,"t":"2026-10-08T22:00:00Z","v":101,"vw":13.8194},{"c":13.8062,"h":13.8062,"l":13.8062,"n":1,"o":13.8062,"t":"2026-10-08T22:15:00Z","v":400,"vw":13.8062},{"c":13.84,"h":13.84,"l":13.8338,"n":8,"o":13.84,"t":"2026-10-08T22:45:00Z","v":2826,"vw":13.839557},{"c":13.835,"h":13.8395,"l":13.835,"n":7,"o":13.8395,"t":"2026-10-08T23:00:00Z","v":1022,"vw":13.836142},{"c":13.8399,"h":13.8399,"l":13.8301,"n":4,"o":13.8301,"t":"2026-10-08T23:15:00Z","v":705,"vw":13.837732},{"c":13.8399,"h":13.84,"l":13.8396,"n":4,"o":13.8399,"t":"2026-10-08T23:45:00Z","v":487,"vw":13.839874},{"c":13.6627,"h":13.8489,"l":13.66,"n":162,"o":13.81,"t":"2026-10-09T08:00:00Z","v":12648,"vw":13.766599},{"c":13.6933,"h":13.8,"l":13.6933,"n":3,"o":13.8,"t":"2026-10-09T08:30:00Z","v":463,"vw":13.730714},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-09T08:45:00Z","v":805,"vw":13.8},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-10-09T09:00:00Z","v":347,"vw":13.75},{"c":13.74,"h":13.74,"l":13.7362,"n":2,"o":13.7362,"t":"2026-10-09T09:15:00Z","v":700,"vw":13.737286},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-09T09:30:00Z","v":545,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":8,"o":13.74,"t":"2026-10-09T09:45:00Z","v":966,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-09T10:00:00Z","v":220,"vw":13.74},{"c":13.73,"h":13.75,"l":13.73,"n":7,"o":13.75,"t":"2026-10-09T10:15:00Z","v":1059,"vw":13.741129},{"c":13.73,"h":13.74,"l":13.73,"n":14,"o":13.74,"t":"2026-10-09T10:30:00Z","v":433,"vw":13.732639},{"c":13.7305,"h":13.7305,"l":13.7305,"n":2,"o":13.7305,"t":"2026-10-09T10:45:00Z","v":101,"vw":13.7305},{"c":13.7311,"h":13.7848,"l":13.73,"n":26,"o":13.74,"t":"2026-10-09T11:00:00Z","v":19537,"vw":13.73681},{"c":13.8,"h":13.8,"l":13.77,"n":28,"o":13.7731,"t":"2026-10-09T11:15:00Z","v":4660,"vw":13.792177},{"c":13.73,"h":13.85,"l":13.73,"n":11,"o":13.82,"t":"2026-10-09T11:30:00Z","v":1601,"vw":13.832307},{"c":13.8,"h":13.8,"l":13.79,"n":4,"o":13.79,"t":"2026-10-09T11:45:00Z","v":1900,"vw":13.792105},{"c":13.85,"h":13.8773,"l":13.84,"n":13,"o":13.84,"t":"2026-10-09T12:00:00Z","v":12344,"vw":13.85427},{"c":13.86,"h":13.86,"l":13.82,"n":5,"o":13.82,"t":"2026-10-09T12:15:00Z","v":329,"vw":13.846667},{"c":13.77,"h":13.85,"l":13.75,"n":14,"o":13.84,"t":"2026-10-09T12:30:00Z","v":3612,"vw":13.823396},{"c":13.8,"h":13.9,"l":13.7639,"n":12,"o":13.7639,"t":"2026-10-09T12:45:00Z","v":7085,"vw":13.821622},{"c":13.75,"h":13.8685,"l":13.74,"n":31,"o":13.77,"t":"2026-10-09T13:00:00Z","v":6849,"vw":13.796796},{"c":13.7,"h":13.8675,"l":13.69,"n":80,"o":13.75,"t":"2026-10-09T13:15:00Z","v":7329,"vw":13.740967},{"c":13.32,"h":13.73,"l":13.28,"n":5655,"o":13.68,"t":"2026-10-09T13:30:00Z","v":1312156,"vw":13.49374},{"c":13.475,"h":13.52,"l":13.3,"n":5995,"o":13.32,"t":"2026-10-09T13:45:00Z","v":797119,"vw":13.386389},{"c":13.48,"h":13.65,"l":13.44,"n":9456,"o":13.475,"t":"2026-10-09T14:00:00Z","v":1911090,"vw":13.551252},{"c":13.465,"h":13.56,"l":13.385,"n":6067,"o":13.48,"t":"2026-10-09T14:15:00Z","v":1090962,"vw":13.467162},{"c":13.475,"h":13.515,"l":13.39,"n":4671,"o":13.465,"t":"2026-10-09T14:30:00Z","v":683749,"vw":13.452246},{"c":13.42,"h":13.485,"l":13.375,"n":4314,"o":13.48,"t":"2026-10-09T14:45:00Z","v":514096,"vw":13.424052},{"c":13.37,"h":13.5,"l":13.36,"n":10561,"o":13.42,"t":"2026-10-09T15:00:00Z","v":1965203,"vw":13.412891},{"c":13.37,"h":13.4,"l":13.3399,"n":3819,"o":13.38,"t":"2026-10-09T15:15:00Z","v":458547,"vw":13.370742},{"c":13.36,"h":13.44,"l":13.35,"n":4379,"o":13.37,"t":"2026-10-09T15:30:00Z","v":856267,"vw":13.39199},{"c":13.34,"h":13.37,"l":13.295,"n":4921,"o":13.365,"t":"2026-10-09T15:45:00Z","v":749404,"vw":13.324564},{"c":13.22,"h":13.41,"l":13.21,"n":6687,"o":13.34,"t":"2026-10-09T16:00:00Z","v":1807910,"vw":13.312018},{"c":13.18,"h":13.27,"l":13.14,"n":5899,"o":13.22,"t":"2026-10-09T16:15:00Z","v":897642,"vw":13.214093},{"c":13.205,"h":13.245,"l":13.13,"n":7864,"o":13.185,"t":"2026-10-09T16:30:00Z","v":1383366,"vw":13.195074},{"c":13.205,"h":13.24,"l":13.15,"n":4840,"o":13.205,"t":"2026-10-09T16:45:00Z","v":706401,"vw":13.198193},{"c":13.215,"h":13.25,"l":13.195,"n":3319,"o":13.21,"t":"2026-10-09T17:00:00Z","v":374040,"vw":13.222072},{"c":13.375,"h":13.385,"l":13.21,"n":5835,"o":13.22,"t":"2026-10-09T17:15:00Z","v":1283772,"vw":13.302335},{"c":13.41,"h":13.435,"l":13.33,"n":5997,"o":13.375,"t":"2026-10-09T17:30:00Z","v":863842,"vw":13.384526},{"c":13.345,"h":13.42,"l":13.315,"n":3421,"o":13.415,"t":"2026-10-09T17:45:00Z","v":370178,"vw":13.359094},{"c":13.265,"h":13.34,"l":13.215,"n":5569,"o":13.34,"t":"2026-10-09T18:00:00Z","v":793618,"vw":13.246472},{"c":13.265,"h":13.29,"l":13.2506,"n":3787,"o":13.2648,"t":"2026-10-09T18:15:00Z","v":488483,"vw":13.26805},{"c":13.205,"h":13.27,"l":13.17,"n":4713,"o":13.265,"t":"2026-10-09T18:30:00Z","v":658021,"vw":13.217485},{"c":13.25,"h":13.3,"l":13.19,"n":5426,"o":13.205,"t":"2026-10-09T18:45:00Z","v":846471,"vw":13.242103},{"c":13.265,"h":13.355,"l":13.22,"n":7736,"o":13.25,"t":"2026-10-09T19:00:00Z","v":1162089,"vw":13.295916},{"c":13.285,"h":13.335,"l":13.25,"n":6007,"o":13.265,"t":"2026-10-09T19:15:00Z","v":825498,"vw":13.289628},{"c":13.215,"h":13.295,"l":13.2,"n":7535,"o":13.29,"t":"2026-10-09T19:30:00Z","v":1010759,"vw":13.236139},{"c":13.23,"h":13.26,"l":13.15,"n":21317,"o":13.215,"t":"2026-10-09T19:45:00Z","v":3387002,"vw":13.212784},{"c":13.25,"h":13.25,"l":13.23,"n":117,"o":13.24,"t":"2026-10-09T20:00:00Z","v":3354724,"vw":13.240019},{"c":13.2483,"h":13.2483,"l":13.2483,"n":7,"o":13.2483,"t":"2026-10-09T20:15:00Z","v":133,"vw":13.2483},{"c":13.2346,"h":13.25,"l":13.23,"n":12,"o":13.23,"t":"2026-10-09T20:30:00Z","v":3013,"vw":13.239384},{"c":13.3,"h":13.3,"l":13.24,"n":23,"o":13.24,"t":"2026-10-09T20:45:00Z","v":2154,"vw":13.244692},{"c":13.24,"h":13.26,"l":13.24,"n":2,"o":13.26,"t":"2026-10-09T21:15:00Z","v":320,"vw":13.25125},{"c":13.24,"h":13.24,"l":13.24,"n":6,"o":13.24,"t":"2026-10-09T21:30:00Z","v":741,"vw":13.24},{"c":13.24,"h":13.2975,"l":13.24,"n":6,"o":13.2975,"t":"2026-10-09T21:45:00Z","v":2072,"vw":13.264915},{"c":13.24,"h":13.2415,"l":13.24,"n":11,"o":13.2415,"t":"2026-10-09T22:00:00Z","v":933,"vw":13.241071},{"c":13.2397,"h":13.2397,"l":13.2397,"n":1,"o":13.2397,"t":"2026-10-09T22:15:00Z","v":1000,"vw":13.2397},{"c":13.24,"h":13.24,"l":13.24,"n":8,"o":13.24,"t":"2026-10-09T22:30:00Z","v":232,"vw":13.24},{"c":13.25,"h":13.25,"l":13.21,"n":6,"o":13.21,"t":"2026-10-09T22:45:00Z","v":3382,"vw":13.214179},{"c":13.2466,"h":13.2466,"l":13.2466,"n":5,"o":13.2466,"t":"2026-10-09T23:00:00Z","v":130,"vw":13.2466},{"c":13.23,"h":13.23,"l":13.22,"n":5,"o":13.22,"t":"2026-10-09T23:15:00Z","v":2000,"vw":13.225071},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-09T23:30:00Z","v":299,"vw":13.22},{"c":13.2753,"h":13.2753,"l":13.2753,"n":1,"o":13.2753,"t":"2026-10-09T23:45:00Z","v":100,"vw":13.2753},{"c":13.2674,"h":13.2674,"l":13.24,"n":39,"o":13.24,"t":"2026-10-12T08:00:00Z","v":826,"vw":13.25096},{"c":13.2,"h":13.2,"l":13.2,"n":9,"o":13.2,"t":"2026-10-12T08:15:00Z","v":174,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-12T08:30:00Z","v":128,"vw":13.2},{"c":13.23,"h":13.23,"l":13.23,"n":3,"o":13.23,"t":"2026-10-12T09:00:00Z","v":256,"vw":13.23},{"c":13.18,"h":13.18,"l":13.1744,"n":3,"o":13.1744,"t":"2026-10-12T09:30:00Z","v":857,"vw":13.175259},{"c":13.1719,"h":13.1719,"l":13.1719,"n":1,"o":13.1719,"t":"2026-10-12T09:45:00Z","v":950,"vw":13.1719},{"c":13.18,"h":13.2,"l":13.18,"n":5,"o":13.2,"t":"2026-10-12T10:45:00Z","v":1460,"vw":13.188973},{"c":13.24,"h":13.24,"l":13.21,"n":19,"o":13.21,"t":"2026-10-12T11:00:00Z","v":4363,"vw":13.235145},{"c":13.2026,"h":13.24,"l":13.2026,"n":10,"o":13.24,"t":"2026-10-12T11:15:00Z","v":3320,"vw":13.236458},{"c":13.23,"h":13.29,"l":13.23,"n":5,"o":13.29,"t":"2026-10-12T11:30:00Z","v":2277,"vw":13.283333},{"c":13.2108,"h":13.2761,"l":13.2026,"n":6,"o":13.2761,"t":"2026-10-12T11:45:00Z","v":1279,"vw":13.233759},{"c":13.22,"h":13.23,"l":13.22,"n":11,"o":13.23,"t":"2026-10-12T12:00:00Z","v":3446,"vw":13.221045},{"c":13.282,"h":13.3,"l":13.27,"n":11,"o":13.3,"t":"2026-10-12T12:15:00Z","v":1009,"vw":13.283277},{"c":13.2121,"h":13.2121,"l":13.2121,"n":1,"o":13.2121,"t":"2026-10-12T12:30:00Z","v":128,"vw":13.2121},{"c":13.21,"h":13.21,"l":13.21,"n":11,"o":13.21,"t":"2026-10-12T12:45:00Z","v":2948,"vw":13.21},{"c":13.2,"h":13.3,"l":13.2,"n":12,"o":13.2336,"t":"2026-10-12T13:00:00Z","v":2270,"vw":13.237186},{"c":13.19,"h":13.24,"l":13.19,"n":68,"o":13.2315,"t":"2026-10-12T13:15:00Z","v":13805,"vw":13.224035},{"c":12.975,"h":13.21,"l":12.882,"n":8642,"o":13.13,"t":"2026-10-12T13:30:00Z","v":1591057,"vw":12.996593},{"c":12.905,"h":13.01,"l":12.85,"n":5662,"o":12.975,"t":"2026-10-12T13:45:00Z","v":1400666,"vw":12.921332},{"c":12.85,"h":12.95,"l":12.84,"n":4032,"o":12.905,"t":"2026-10-12T14:00:00Z","v":570161,"vw":12.888284},{"c":12.99,"h":13.02,"l":12.835,"n":10662,"o":12.86,"t":"2026-10-12T14:15:00Z","v":2510981,"vw":12.910147},{"c":13.015,"h":13.065,"l":12.9614,"n":5386,"o":12.99,"t":"2026-10-12T14:30:00Z","v":762893,"vw":13.007708},{"c":13.12,"h":13.12,"l":13,"n":5095,"o":13.015,"t":"2026-10-12T14:45:00Z","v":732300,"vw":13.040122},{"c":13.145,"h":13.19,"l":13.075,"n":6213,"o":13.115,"t":"2026-10-12T15:00:00Z","v":1190840,"vw":13.143718},{"c":13.065,"h":13.19,"l":13.06,"n":3612,"o":13.14,"t":"2026-10-12T15:15:00Z","v":457745,"vw":13.108052},{"c":13.08,"h":13.12,"l":13.04,"n":3352,"o":13.06,"t":"2026-10-12T15:30:00Z","v":609843,"vw":13.074227},{"c":13.04,"h":13.085,"l":13.03,"n":2373,"o":13.075,"t":"2026-10-12T15:45:00Z","v":259067,"vw":13.058411},{"c":13.075,"h":13.125,"l":13.035,"n":2769,"o":13.04,"t":"2026-10-12T16:00:00Z","v":312799,"vw":13.077822},{"c":13.01,"h":13.12,"l":13.01,"n":3074,"o":13.075,"t":"2026-10-12T16:15:00Z","v":384405,"vw":13.057379},{"c":13.005,"h":13.04,"l":13,"n":3122,"o":13.015,"t":"2026-10-12T16:30:00Z","v":321022,"vw":13.015499},{"c":13.07,"h":13.09,"l":13,"n":3237,"o":13.005,"t":"2026-10-12T16:45:00Z","v":364719,"vw":13.054509},{"c":13.065,"h":13.09,"l":13.05,"n":3227,"o":13.065,"t":"2026-10-12T17:00:00Z","v":399437,"vw":13.068389},{"c":13.025,"h":13.065,"l":13.01,"n":2864,"o":13.065,"t":"2026-10-12T17:15:00Z","v":323922,"vw":13.037184},{"c":13.005,"h":13.035,"l":12.98,"n":3268,"o":13.025,"t":"2026-10-12T17:30:00Z","v":505546,"vw":13.008767},{"c":13.015,"h":13.02,"l":12.995,"n":2493,"o":13.005,"t":"2026-10-12T17:45:00Z","v":272918,"vw":13.007411},{"c":13.085,"h":13.115,"l":13.005,"n":4224,"o":13.015,"t":"2026-10-12T18:00:00Z","v":669407,"vw":13.067156},{"c":13.075,"h":13.145,"l":13.06,"n":2632,"o":13.09,"t":"2026-10-12T18:15:00Z","v":261883,"vw":13.100743},{"c":13.075,"h":13.095,"l":13.06,"n":3093,"o":13.075,"t":"2026-10-12T18:30:00Z","v":349131,"vw":13.078696},{"c":13.055,"h":13.08,"l":13.015,"n":2779,"o":13.075,"t":"2026-10-12T18:45:00Z","v":331855,"vw":13.046276},{"c":13.035,"h":13.125,"l":13.03,"n":3417,"o":13.055,"t":"2026-10-12T19:00:00Z","v":1550316,"vw":13.081095},{"c":13.14,"h":13.16,"l":13.03,"n":3842,"o":13.035,"t":"2026-10-12T19:15:00Z","v":1511476,"vw":13.089272},{"c":13.18,"h":13.21,"l":13.12,"n":4894,"o":13.145,"t":"2026-10-12T19:30:00Z","v":788323,"vw":13.168796},{"c":13.3,"h":13.34,"l":13.16,"n":14949,"o":13.18,"t":"2026-10-12T19:45:00Z","v":2691102,"vw":13.264099},{"c":13.22,"h":13.3,"l":13.2065,"n":83,"o":13.23,"t":"2026-10-12T20:00:00Z","v":3468446,"vw":13.29997},{"c":13.216,"h":13.216,"l":13.216,"n":1,"o":13.216,"t":"2026-10-12T20:45:00Z","v":500,"vw":13.216},{"c":13.2124,"h":13.2124,"l":13.2124,"n":1,"o":13.2124,"t":"2026-10-12T21:00:00Z","v":350,"vw":13.2124},{"c":13.26,"h":13.26,"l":13.26,"n":2,"o":13.26,"t":"2026-10-12T21:15:00Z","v":201,"vw":13.26},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-12T21:30:00Z","v":750,"vw":13.25},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-12T22:00:00Z","v":495,"vw":13.24},{"c":13.26,"h":13.26,"l":13.26,"n":5,"o":13.26,"t":"2026-10-12T22:15:00Z","v":110,"vw":13.26},{"c":13.2699,"h":13.2699,"l":13.2699,"n":1,"o":13.2699,"t":"2026-10-12T22:30:00Z","v":700,"vw":13.2699},{"c":13.2669,"h":13.2685,"l":13.2669,"n":2,"o":13.2685,"t":"2026-10-12T22:45:00Z","v":600,"vw":13.267167},{"c":13.2513,"h":13.2513,"l":13.25,"n":2,"o":13.25,"t":"2026-10-12T23:15:00Z","v":600,"vw":13.25065},{"c":13.2505,"h":13.2505,"l":13.2501,"n":3,"o":13.2501,"t":"2026-10-12T23:45:00Z","v":240,"vw":13.2503},{"c":13.21,"h":13.21,"l":13.2,"n":18,"o":13.2,"t":"2026-10-13T08:00:00Z","v":550,"vw":13.205136},{"c":13.24,"h":13.24,"l":13.2021,"n":7,"o":13.2021,"t":"2026-10-13T08:15:00Z","v":736,"vw":13.21086},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-13T08:30:00Z","v":108,"vw":13.22},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-13T09:15:00Z","v":157,"vw":13.25},{"c":13.26,"h":13.315,"l":13.26,"n":3,"o":13.315,"t":"2026-10-13T10:30:00Z","v":201,"vw":13.2875},{"c":13.23,"h":13.24,"l":13.23,"n":10,"o":13.23,"t":"2026-10-13T10:45:00Z","v":1533,"vw":13.233227},{"c":13.2505,"h":13.3,"l":13.2,"n":11,"o":13.2,"t":"2026-10-13T11:00:00Z","v":3432,"vw":13.250437},{"c":13.26,"h":13.29,"l":13.26,"n":9,"o":13.27,"t":"2026-10-13T11:15:00Z","v":1801,"vw":13.282844},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-13T11:30:00Z","v":443,"vw":13.28},{"c":13.32,"h":13.32,"l":13.29,"n":19,"o":13.29,"t":"2026-10-13T11:45:00Z","v":1559,"vw":13.303155},{"c":13.32,"h":13.32,"l":13.32,"n":4,"o":13.32,"t":"2026-10-13T12:00:00Z","v":708,"vw":13.32},{"c":13.3041,"h":13.3041,"l":13.27,"n":9,"o":13.27,"t":"2026-10-13T12:15:00Z","v":2514,"vw":13.298406},{"c":13.315,"h":13.315,"l":13.315,"n":6,"o":13.315,"t":"2026-10-13T12:30:00Z","v":517,"vw":13.315},{"c":13.3,"h":13.3299,"l":13.3,"n":10,"o":13.3007,"t":"2026-10-13T12:45:00Z","v":2532,"vw":13.30308},{"c":13.3274,"h":13.34,"l":13.3,"n":46,"o":13.33,"t":"2026-10-13T13:00:00Z","v":3829,"vw":13.32471},{"c":13.3287,"h":13.34,"l":13.28,"n":51,"o":13.32,"t":"2026-10-13T13:15:00Z","v":4964,"vw":13.318939},{"c":13.016,"h":13.235,"l":12.985,"n":4449,"o":13.22,"t":"2026-10-13T13:30:00Z","v":858232,"vw":13.109056},{"c":13.145,"h":13.155,"l":13.01,"n":6269,"o":13.01,"t":"2026-10-13T13:45:00Z","v":939890,"vw":13.097635},{"c":13.25,"h":13.265,"l":13.145,"n":3768,"o":13.15,"t":"2026-10-13T14:00:00Z","v":713056,"vw":13.201409},{"c":13.205,"h":13.24,"l":13.18,"n":4738,"o":13.24,"t":"2026-10-13T14:15:00Z","v":454556,"vw":13.199765},{"c":13.27,"h":13.29,"l":13.19,"n":2816,"o":13.2003,"t":"2026-10-13T14:30:00Z","v":296967,"vw":13.235694},{"c":13.345,"h":13.39,"l":13.2623,"n":3205,"o":13.275,"t":"2026-10-13T14:45:00Z","v":494108,"vw":13.325121},{"c":13.315,"h":13.36,"l":13.31,"n":2891,"o":13.345,"t":"2026-10-13T15:00:00Z","v":314604,"vw":13.335616},{"c":13.315,"h":13.365,"l":13.285,"n":3278,"o":13.31,"t":"2026-10-13T15:15:00Z","v":364632,"vw":13.33138},{"c":13.33,"h":13.33,"l":13.3,"n":1983,"o":13.315,"t":"2026-10-13T15:30:00Z","v":221599,"vw":13.316368},{"c":13.28,"h":13.335,"l":13.24,"n":2330,"o":13.325,"t":"2026-10-13T15:45:00Z","v":316283,"vw":13.290429},{"c":13.395,"h":13.4,"l":13.26,"n":3378,"o":13.28,"t":"2026-10-13T16:00:00Z","v":463471,"vw":13.321975},{"c":13.415,"h":13.445,"l":13.355,"n":3396,"o":13.395,"t":"2026-10-13T16:15:00Z","v":382499,"vw":13.406063},{"c":13.445,"h":13.45,"l":13.38,"n":2547,"o":13.415,"t":"2026-10-13T16:30:00Z","v":255618,"vw":13.417998},{"c":13.445,"h":13.46,"l":13.395,"n":3183,"o":13.445,"t":"2026-10-13T16:45:00Z","v":450088,"vw":13.425367},{"c":13.46,"h":13.49,"l":13.415,"n":2429,"o":13.45,"t":"2026-10-13T17:00:00Z","v":307365,"vw":13.448324},{"c":13.465,"h":13.475,"l":13.45,"n":1934,"o":13.465,"t":"2026-10-13T17:15:00Z","v":202522,"vw":13.460858},{"c":13.55,"h":13.565,"l":13.45,"n":3423,"o":13.465,"t":"2026-10-13T17:30:00Z","v":620275,"vw":13.493791},{"c":13.565,"h":13.6,"l":13.53,"n":2989,"o":13.55,"t":"2026-10-13T17:45:00Z","v":781939,"vw":13.561416},{"c":13.585,"h":13.62,"l":13.55,"n":3935,"o":13.565,"t":"2026-10-13T18:00:00Z","v":652659,"vw":13.580442},{"c":13.465,"h":13.61,"l":13.445,"n":3647,"o":13.585,"t":"2026-10-13T18:15:00Z","v":659915,"vw":13.535809},{"c":13.515,"h":13.53,"l":13.45,"n":2447,"o":13.465,"t":"2026-10-13T18:30:00Z","v":264943,"vw":13.4993},{"c":13.565,"h":13.58,"l":13.51,"n":2868,"o":13.52,"t":"2026-10-13T18:45:00Z","v":288855,"vw":13.559415},{"c":13.55,"h":13.59,"l":13.53,"n":5212,"o":13.5661,"t":"2026-10-13T19:00:00Z","v":596521,"vw":13.556576},{"c":13.465,"h":13.565,"l":13.455,"n":3465,"o":13.54,"t":"2026-10-13T19:15:00Z","v":455512,"vw":13.531534},{"c":13.4,"h":13.495,"l":13.39,"n":4794,"o":13.46,"t":"2026-10-13T19:30:00Z","v":600067,"vw":13.462319},{"c":13.37,"h":13.42,"l":13.305,"n":14496,"o":13.405,"t":"2026-10-13T19:45:00Z","v":2159927,"vw":13.359091},{"c":13.4268,"h":13.4485,"l":13.36,"n":84,"o":13.36,"t":"2026-10-13T20:00:00Z","v":3162621,"vw":13.360012},{"c":13.3985,"h":13.4,"l":13.3985,"n":6,"o":13.4,"t":"2026-10-13T20:15:00Z","v":1202,"vw":13.399125},{"c":13.3005,"h":13.3005,"l":13.3005,"n":3,"o":13.3005,"t":"2026-10-13T21:00:00Z","v":1100,"vw":13.3005},{"c":13.35,"h":13.37,"l":13.3136,"n":6,"o":13.3136,"t":"2026-10-13T21:30:00Z","v":2051,"vw":13.34229},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-13T21:45:00Z","v":100,"vw":13.39},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-13T22:00:00Z","v":500,"vw":13.34},{"c":13.35,"h":13.35,"l":13.3105,"n":3,"o":13.3105,"t":"2026-10-13T22:30:00Z","v":1100,"vw":13.346406},{"c":13.23,"h":13.31,"l":13.23,"n":20,"o":13.31,"t":"2026-10-13T23:45:00Z","v":4596,"vw":13.274182},{"c":13.3026,"h":13.4,"l":13.3026,"n":25,"o":13.4,"t":"2026-10-14T08:00:00Z","v":662,"vw":13.335067},{"c":13.3974,"h":13.3974,"l":13.3974,"n":1,"o":13.3974,"t":"2026-10-14T08:45:00Z","v":190,"vw":13.3974},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-10-14T10:00:00Z","v":255,"vw":13.34},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-14T10:15:00Z","v":100,"vw":13.34},{"c":13.3291,"h":13.3291,"l":13.3291,"n":1,"o":13.3291,"t":"2026-10-14T11:00:00Z","v":300,"vw":13.3291},{"c":13.38,"h":13.38,"l":13.3,"n":36,"o":13.32,"t":"2026-10-14T11:15:00Z","v":3534,"vw":13.323077},{"c":13.28,"h":13.28,"l":13.2407,"n":3,"o":13.2407,"t":"2026-10-14T11:45:00Z","v":1300,"vw":13.272415},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-14T12:00:00Z","v":176,"vw":13.3},{"c":13.2333,"h":13.29,"l":13.233,"n":6,"o":13.29,"t":"2026-10-14T12:15:00Z","v":2094,"vw":13.259053},{"c":13.29,"h":13.38,"l":13.2,"n":34,"o":13.38,"t":"2026-10-14T12:30:00Z","v":5356,"vw":13.291682},{"c":13.2301,"h":13.3,"l":13.21,"n":17,"o":13.22,"t":"2026-10-14T12:45:00Z","v":1125,"vw":13.250697},{"c":13.3614,"h":13.3614,"l":13.29,"n":5,"o":13.29,"t":"2026-10-14T13:00:00Z","v":723,"vw":13.306188},{"c":13.5,"h":13.5,"l":13.2601,"n":40,"o":13.2601,"t":"2026-10-14T13:15:00Z","v":3867,"vw":13.378134},{"c":13.395,"h":13.5,"l":13.34,"n":3014,"o":13.44,"t":"2026-10-14T13:30:00Z","v":547297,"vw":13.406916},{"c":13.5,"h":13.53,"l":13.38,"n":2994,"o":13.395,"t":"2026-10-14T13:45:00Z","v":466067,"vw":13.475662},{"c":13.39,"h":13.545,"l":13.375,"n":4362,"o":13.495,"t":"2026-10-14T14:00:00Z","v":486019,"vw":13.461967},{"c":13.4425,"h":13.47,"l":13.3614,"n":2863,"o":13.385,"t":"2026-10-14T14:15:00Z","v":279554,"vw":13.42122},{"c":13.435,"h":13.51,"l":13.415,"n":3686,"o":13.44,"t":"2026-10-14T14:30:00Z","v":480508,"vw":13.468243},{"c":13.33,"h":13.4383,"l":13.31,"n":3754,"o":13.435,"t":"2026-10-14T14:45:00Z","v":452108,"vw":13.378158},{"c":13.335,"h":13.39,"l":13.305,"n":3304,"o":13.33,"t":"2026-10-14T15:00:00Z","v":417327,"vw":13.34938},{"c":13.285,"h":13.34,"l":13.26,"n":2305,"o":13.335,"t":"2026-10-14T15:15:00Z","v":210754,"vw":13.292917},{"c":13.25,"h":13.2967,"l":13.21,"n":2901,"o":13.285,"t":"2026-10-14T15:30:00Z","v":270155,"vw":13.249822},{"c":13.285,"h":13.29,"l":13.23,"n":1840,"o":13.2521,"t":"2026-10-14T15:45:00Z","v":179013,"vw":13.258222},{"c":13.26,"h":13.33,"l":13.25,"n":2381,"o":13.285,"t":"2026-10-14T16:00:00Z","v":245490,"vw":13.288102},{"c":13.26,"h":13.34,"l":13.26,"n":4391,"o":13.26,"t":"2026-10-14T16:15:00Z","v":470816,"vw":13.304085},{"c":13.275,"h":13.285,"l":13.245,"n":2776,"o":13.26,"t":"2026-10-14T16:30:00Z","v":244898,"vw":13.267042},{"c":13.27,"h":13.295,"l":13.26,"n":2967,"o":13.2786,"t":"2026-10-14T16:45:00Z","v":275335,"vw":13.273413},{"c":13.245,"h":13.27,"l":13.205,"n":2986,"o":13.26,"t":"2026-10-14T17:00:00Z","v":314202,"vw":13.225804},{"c":13.25,"h":13.28,"l":13.23,"n":2759,"o":13.245,"t":"2026-10-14T17:15:00Z","v":254939,"vw":13.252156},{"c":13.27,"h":13.28,"l":13.24,"n":2826,"o":13.255,"t":"2026-10-14T17:30:00Z","v":327148,"vw":13.258352},{"c":13.325,"h":13.33,"l":13.25,"n":2487,"o":13.275,"t":"2026-10-14T17:45:00Z","v":312573,"vw":13.276539},{"c":13.35,"h":13.38,"l":13.32,"n":2961,"o":13.32,"t":"2026-10-14T18:00:00Z","v":394955,"vw":13.351851},{"c":13.385,"h":13.405,"l":13.33,"n":2476,"o":13.345,"t":"2026-10-14T18:15:00Z","v":253982,"vw":13.353786},{"c":13.38,"h":13.4,"l":13.365,"n":2424,"o":13.38,"t":"2026-10-14T18:30:00Z","v":196733,"vw":13.382125},{"c":13.415,"h":13.43,"l":13.37,"n":3361,"o":13.375,"t":"2026-10-14T18:45:00Z","v":395790,"vw":13.400587},{"c":13.385,"h":13.44,"l":13.38,"n":3561,"o":13.415,"t":"2026-10-14T19:00:00Z","v":395895,"vw":13.40656},{"c":13.34,"h":13.41,"l":13.34,"n":3996,"o":13.385,"t":"2026-10-14T19:15:00Z","v":534062,"vw":13.389818},{"c":13.305,"h":13.4,"l":13.3,"n":4616,"o":13.34,"t":"2026-10-14T19:30:00Z","v":604294,"vw":13.356152},{"c":13.41,"h":13.42,"l":13.305,"n":13971,"o":13.305,"t":"2026-10-14T19:45:00Z","v":2363344,"vw":13.381722},{"c":13.4,"h":13.4,"l":13.4,"n":60,"o":13.4,"t":"2026-10-14T20:00:00Z","v":3009235,"vw":13.4},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-14T20:15:00Z","v":100,"vw":13.3},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-14T20:30:00Z","v":100,"vw":13.4},{"c":13.31,"h":13.39,"l":13.31,"n":13,"o":13.35,"t":"2026-10-14T20:45:00Z","v":2312,"vw":13.341708},{"c":13.4,"h":13.4,"l":13.32,"n":5,"o":13.32,"t":"2026-10-14T21:30:00Z","v":672,"vw":13.357627},{"c":13.3,"h":13.3155,"l":13.3,"n":6,"o":13.3059,"t":"2026-10-14T22:15:00Z","v":757,"vw":13.305014},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-14T23:00:00Z","v":216,"vw":13.3},{"c":13.3173,"h":13.3173,"l":13.3173,"n":2,"o":13.3173,"t":"2026-10-14T23:15:00Z","v":1530,"vw":13.3173},{"c":13.31,"h":13.38,"l":13.31,"n":42,"o":13.38,"t":"2026-10-15T08:00:00Z","v":2532,"vw":13.337783},{"c":13.22,"h":13.35,"l":13.21,"n":26,"o":13.335,"t":"2026-10-15T08:30:00Z","v":3080,"vw":13.300043},{"c":13.285,"h":13.36,"l":13.25,"n":21,"o":13.285,"t":"2026-10-15T08:45:00Z","v":3740,"vw":13.294411},{"c":13.29,"h":13.29,"l":13.2177,"n":4,"o":13.2177,"t":"2026-10-15T09:00:00Z","v":1023,"vw":13.274037},{"c":13.22,"h":13.22,"l":13.22,"n":3,"o":13.22,"t":"2026-10-15T09:30:00Z","v":200,"vw":13.22},{"c":13.34,"h":13.34,"l":13.33,"n":3,"o":13.33,"t":"2026-10-15T09:45:00Z","v":400,"vw":13.33375},{"c":13.35,"h":13.35,"l":13.3026,"n":13,"o":13.3084,"t":"2026-10-15T11:15:00Z","v":5314,"vw":13.326164},{"c":12.6,"h":13.36,"l":12.19,"n":363,"o":13.3526,"t":"2026-10-15T11:30:00Z","v":92907,"vw":12.678556},{"c":12.78,"h":12.78,"l":12.6,"n":29,"o":12.6226,"t":"2026-10-15T11:45:00Z","v":5534,"vw":12.711897},{"c":12.56,"h":12.7447,"l":12.3848,"n":130,"o":12.65,"t":"2026-10-15T12:00:00Z","v":29477,"vw":12.610451},{"c":12.4918,"h":12.4918,"l":12.28,"n":184,"o":12.41,"t":"2026-10-15T12:15:00Z","v":21055,"vw":12.37277},{"c":12.55,"h":12.5905,"l":12.431,"n":23,"o":12.52,"t":"2026-10-15T12:30:00Z","v":2321,"vw":12.495182},{"c":12.42,"h":12.55,"l":12.41,"n":36,"o":12.55,"t":"2026-10-15T12:45:00Z","v":4868,"vw":12.487224},{"c":12.7286,"h":12.7286,"l":12.52,"n":40,"o":12.52,"t":"2026-10-15T13:00:00Z","v":5251,"vw":12.601919},{"c":12.73,"h":12.73,"l":12.5703,"n":377,"o":12.73,"t":"2026-10-15T13:15:00Z","v":65719,"vw":12.715551},{"c":12.51,"h":12.93,"l":12.5,"n":6986,"o":12.84,"t":"2026-10-15T13:30:00Z","v":1524558,"vw":12.748779},{"c":12.67,"h":12.7,"l":12.41,"n":7018,"o":12.52,"t":"2026-10-15T13:45:00Z","v":1041220,"vw":12.576514},{"c":12.775,"h":12.84,"l":12.625,"n":6718,"o":12.67,"t":"2026-10-15T14:00:00Z","v":1377757,"vw":12.75446},{"c":12.705,"h":12.81,"l":12.63,"n":6808,"o":12.775,"t":"2026-10-15T14:15:00Z","v":1289058,"vw":12.733735},{"c":12.74,"h":12.802528,"l":12.705,"n":5722,"o":12.705,"t":"2026-10-15T14:30:00Z","v":713411,"vw":12.755086},{"c":12.79,"h":12.85,"l":12.685,"n":5669,"o":12.745,"t":"2026-10-15T14:45:00Z","v":751384,"vw":12.763827},{"c":12.795,"h":12.83,"l":12.76,"n":3956,"o":12.79,"t":"2026-10-15T15:00:00Z","v":481853,"vw":12.790428},{"c":12.755,"h":12.815,"l":12.75,"n":3527,"o":12.795,"t":"2026-10-15T15:15:00Z","v":340797,"vw":12.781191},{"c":12.755,"h":12.79,"l":12.725,"n":3743,"o":12.755,"t":"2026-10-15T15:30:00Z","v":437860,"vw":12.759565},{"c":12.745,"h":12.82,"l":12.74,"n":3495,"o":12.755,"t":"2026-10-15T15:45:00Z","v":461282,"vw":12.77758},{"c":12.755,"h":12.79,"l":12.71,"n":3883,"o":12.745,"t":"2026-10-15T16:00:00Z","v":505636,"vw":12.753576},{"c":12.805,"h":12.81,"l":12.72,"n":2997,"o":12.755,"t":"2026-10-15T16:15:00Z","v":310273,"vw":12.7475},{"c":12.78,"h":12.81,"l":12.755,"n":3165,"o":12.8,"t":"2026-10-15T16:30:00Z","v":390314,"vw":12.777351},{"c":12.745,"h":12.79,"l":12.72,"n":3121,"o":12.785,"t":"2026-10-15T16:45:00Z","v":432327,"vw":12.748391},{"c":12.69,"h":12.79,"l":12.69,"n":3719,"o":12.745,"t":"2026-10-15T17:00:00Z","v":694094,"vw":12.735326},{"c":12.665,"h":12.69,"l":12.62,"n":3119,"o":12.69,"t":"2026-10-15T17:15:00Z","v":437308,"vw":12.657941},{"c":12.61,"h":12.715,"l":12.6,"n":3897,"o":12.665,"t":"2026-10-15T17:30:00Z","v":721650,"vw":12.652236},{"c":12.585,"h":12.62,"l":12.57,"n":3143,"o":12.615,"t":"2026-10-15T17:45:00Z","v":394999,"vw":12.591712},{"c":12.645,"h":12.66,"l":12.58,"n":4373,"o":12.585,"t":"2026-10-15T18:00:00Z","v":761936,"vw":12.626326},{"c":12.615,"h":12.65,"l":12.56,"n":4440,"o":12.645,"t":"2026-10-15T18:15:00Z","v":630851,"vw":12.60287},{"c":12.745,"h":12.75,"l":12.6,"n":5224,"o":12.61,"t":"2026-10-15T18:30:00Z","v":912205,"vw":12.648064},{"c":12.76,"h":12.79,"l":12.72,"n":4999,"o":12.745,"t":"2026-10-15T18:45:00Z","v":770772,"vw":12.753517},{"c":12.74,"h":12.795,"l":12.7303,"n":5709,"o":12.77,"t":"2026-10-15T19:00:00Z","v":748448,"vw":12.760855},{"c":12.745,"h":12.77,"l":12.705,"n":6113,"o":12.745,"t":"2026-10-15T19:15:00Z","v":751344,"vw":12.739647},{"c":12.775,"h":12.81,"l":12.745,"n":7055,"o":12.745,"t":"2026-10-15T19:30:00Z","v":936458,"vw":12.776359},{"c":12.865,"h":12.88,"l":12.76,"n":21297,"o":12.775,"t":"2026-10-15T19:45:00Z","v":3928572,"vw":12.829283},{"c":12.8762,"h":12.99,"l":12.8,"n":130,"o":12.865,"t":"2026-10-15T20:00:00Z","v":5219406,"vw":12.879973},{"c":12.8129,"h":12.8129,"l":12.8129,"n":3,"o":12.8129,"t":"2026-10-15T20:15:00Z","v":262,"vw":12.8129},{"c":12.83,"h":12.84,"l":12.83,"n":3,"o":12.84,"t":"2026-10-15T20:30:00Z","v":350,"vw":12.832865},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-15T20:45:00Z","v":800,"vw":12.8},{"c":12.8,"h":12.84,"l":12.8,"n":5,"o":12.84,"t":"2026-10-15T21:00:00Z","v":308,"vw":12.82},{"c":12.87,"h":12.87,"l":12.8592,"n":4,"o":12.8592,"t":"2026-10-15T21:30:00Z","v":1136,"vw":12.868724},{"c":12.8699,"h":12.8699,"l":12.8699,"n":1,"o":12.8699,"t":"2026-10-15T22:15:00Z","v":100,"vw":12.8699},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-15T22:45:00Z","v":110,"vw":12.87},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-15T23:45:00Z","v":179,"vw":12.87},{"c":12.8721,"h":12.91,"l":12.8721,"n":30,"o":12.9,"t":"2026-10-16T08:00:00Z","v":3407,"vw":12.896494},{"c":12.88,"h":12.88,"l":12.88,"n":5,"o":12.88,"t":"2026-10-16T08:15:00Z","v":110,"vw":12.88},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-16T08:30:00Z","v":300,"vw":12.91},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-16T09:15:00Z","v":174,"vw":12.87},{"c":12.88,"h":12.88,"l":12.88,"n":6,"o":12.88,"t":"2026-10-16T09:45:00Z","v":436,"vw":12.88},{"c":12.89,"h":12.9406,"l":12.88,"n":5,"o":12.9406,"t":"2026-10-16T11:00:00Z","v":530,"vw":12.8995},{"c":12.95,"h":12.95,"l":12.89,"n":12,"o":12.89,"t":"2026-10-16T11:15:00Z","v":1187,"vw":12.909117},{"c":12.9001,"h":12.93,"l":12.9,"n":4,"o":12.9,"t":"2026-10-16T11:30:00Z","v":400,"vw":12.907525},{"c":12.9511,"h":12.9511,"l":12.9511,"n":1,"o":12.9511,"t":"2026-10-16T11:45:00Z","v":200,"vw":12.9511},{"c":12.9356,"h":12.9356,"l":12.9356,"n":2,"o":12.9356,"t":"2026-10-16T12:00:00Z","v":1001,"vw":12.9356},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-16T12:15:00Z","v":1000,"vw":12.95},{"c":12.9,"h":12.9,"l":12.89,"n":8,"o":12.89,"t":"2026-10-16T12:30:00Z","v":1663,"vw":12.891908},{"c":12.94,"h":12.95,"l":12.92,"n":19,"o":12.92,"t":"2026-10-16T12:45:00Z","v":1417,"vw":12.937029},{"c":12.93,"h":12.93,"l":12.93,"n":6,"o":12.93,"t":"2026-10-16T13:00:00Z","v":268,"vw":12.93},{"c":12.9202,"h":12.93,"l":12.9003,"n":3,"o":12.93,"t":"2026-10-16T13:15:00Z","v":300,"vw":12.916833},{"c":12.931,"h":13.03,"l":12.75,"n":4246,"o":12.988,"t":"2026-10-16T13:30:00Z","v":719195,"vw":12.885607},{"c":12.97,"h":13.09,"l":12.93,"n":3225,"o":12.93,"t":"2026-10-16T13:45:00Z","v":320860,"vw":13.000555},{"c":13.085,"h":13.17,"l":12.97,"n":3342,"o":12.97,"t":"2026-10-16T14:00:00Z","v":608526,"vw":13.095634},{"c":12.955,"h":13.105,"l":12.9501,"n":2841,"o":13.09,"t":"2026-10-16T14:15:00Z","v":317478,"vw":13.025942},{"c":12.925,"h":12.98,"l":12.925,"n":2422,"o":12.955,"t":"2026-10-16T14:30:00Z","v":199439,"vw":12.951103},{"c":12.985,"h":13,"l":12.895,"n":3068,"o":12.93,"t":"2026-10-16T14:45:00Z","v":306498,"vw":12.946882},{"c":12.9,"h":13.015,"l":12.87,"n":3640,"o":12.98,"t":"2026-10-16T15:00:00Z","v":327833,"vw":12.925992},{"c":12.905,"h":12.95,"l":12.87,"n":3216,"o":12.9,"t":"2026-10-16T15:15:00Z","v":367429,"vw":12.90663},{"c":12.92,"h":12.965,"l":12.905,"n":2362,"o":12.905,"t":"2026-10-16T15:30:00Z","v":208348,"vw":12.936864},{"c":12.9,"h":12.96,"l":12.9,"n":2099,"o":12.915,"t":"2026-10-16T15:45:00Z","v":200565,"vw":12.93058},{"c":12.865,"h":12.93,"l":12.8305,"n":2379,"o":12.905,"t":"2026-10-16T16:00:00Z","v":196328,"vw":12.885477},{"c":12.96,"h":12.985,"l":12.87,"n":2518,"o":12.87,"t":"2026-10-16T16:15:00Z","v":224524,"vw":12.946149},{"c":12.99,"h":12.99,"l":12.93,"n":2628,"o":12.96,"t":"2026-10-16T16:30:00Z","v":297675,"vw":12.959418},{"c":13.005,"h":13.02,"l":12.97,"n":2369,"o":12.985,"t":"2026-10-16T16:45:00Z","v":234509,"vw":12.993081},{"c":12.87,"h":13.005,"l":12.83,"n":2774,"o":13,"t":"2026-10-16T17:00:00Z","v":339649,"vw":12.888769},{"c":12.855,"h":12.875,"l":12.75,"n":2569,"o":12.875,"t":"2026-10-16T17:15:00Z","v":221321,"vw":12.834935},{"c":12.805,"h":12.87,"l":12.79,"n":2598,"o":12.855,"t":"2026-10-16T17:30:00Z","v":288720,"vw":12.830141},{"c":12.71,"h":12.81,"l":12.705,"n":2279,"o":12.805,"t":"2026-10-16T17:45:00Z","v":224621,"vw":12.774325},{"c":12.735,"h":12.76,"l":12.69,"n":2963,"o":12.71,"t":"2026-10-16T18:00:00Z","v":353725,"vw":12.733741},{"c":12.765,"h":12.775,"l":12.705,"n":3678,"o":12.735,"t":"2026-10-16T18:15:00Z","v":630284,"vw":12.741792},{"c":12.775,"h":12.785,"l":12.74,"n":2891,"o":12.765,"t":"2026-10-16T18:30:00Z","v":380208,"vw":12.761007},{"c":12.755,"h":12.79,"l":12.72,"n":3253,"o":12.77,"t":"2026-10-16T18:45:00Z","v":344717,"vw":12.75374},{"c":12.765,"h":12.79,"l":12.72,"n":3118,"o":12.755,"t":"2026-10-16T19:00:00Z","v":344561,"vw":12.75953},{"c":12.815,"h":12.85,"l":12.75,"n":3674,"o":12.765,"t":"2026-10-16T19:15:00Z","v":438871,"vw":12.800598},{"c":12.825,"h":12.87,"l":12.79,"n":4964,"o":12.82,"t":"2026-10-16T19:30:00Z","v":627428,"vw":12.828494},{"c":12.89,"h":12.9,"l":12.795,"n":14745,"o":12.825,"t":"2026-10-16T19:45:00Z","v":2303195,"vw":12.837121},{"c":12.8007,"h":12.9,"l":12.8007,"n":94,"o":12.88,"t":"2026-10-16T20:00:00Z","v":4666233,"vw":12.879999},{"c":12.88,"h":12.88,"l":12.8124,"n":2,"o":12.8124,"t":"2026-10-16T20:30:00Z","v":2625,"vw":12.873562},{"c":12.8676,"h":12.8676,"l":12.8676,"n":5,"o":12.8676,"t":"2026-10-16T21:30:00Z","v":585,"vw":12.8676},{"c":12.86,"h":12.86,"l":12.86,"n":30,"o":12.86,"t":"2026-10-16T22:00:00Z","v":1000,"vw":12.86},{"c":12.8004,"h":12.8004,"l":12.8004,"n":3,"o":12.8004,"t":"2026-10-16T22:45:00Z","v":275,"vw":12.8004},{"c":12.85,"h":12.85,"l":12.8,"n":39,"o":12.81,"t":"2026-10-19T08:00:00Z","v":2704,"vw":12.834365},{"c":12.77,"h":12.77,"l":12.77,"n":10,"o":12.77,"t":"2026-10-19T08:15:00Z","v":300,"vw":12.77},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-19T08:30:00Z","v":180,"vw":12.77},{"c":12.8125,"h":12.8125,"l":12.8125,"n":1,"o":12.8125,"t":"2026-10-19T09:45:00Z","v":352,"vw":12.8125},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-19T10:00:00Z","v":375,"vw":12.88},{"c":12.88,"h":12.88,"l":12.8125,"n":7,"o":12.83,"t":"2026-10-19T11:00:00Z","v":1053,"vw":12.834991},{"c":12.88,"h":12.88,"l":12.8125,"n":3,"o":12.8125,"t":"2026-10-19T11:15:00Z","v":690,"vw":12.846152},{"c":12.81,"h":12.81,"l":12.81,"n":9,"o":12.81,"t":"2026-10-19T11:30:00Z","v":119,"vw":12.81},{"c":12.81,"h":12.81,"l":12.81,"n":12,"o":12.81,"t":"2026-10-19T12:00:00Z","v":148,"vw":12.81},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-19T12:30:00Z","v":202,"vw":12.89},{"c":12.84,"h":12.84,"l":12.835,"n":4,"o":12.835,"t":"2026-10-19T12:45:00Z","v":238,"vw":12.8375},{"c":12.845,"h":12.845,"l":12.83,"n":4,"o":12.83,"t":"2026-10-19T13:00:00Z","v":701,"vw":12.832143},{"c":12.89,"h":12.89,"l":12.77,"n":111,"o":12.81,"t":"2026-10-19T13:15:00Z","v":16415,"vw":12.833497},{"c":12.87,"h":13.005,"l":12.75,"n":3220,"o":12.85,"t":"2026-10-19T13:30:00Z","v":584978,"vw":12.910407},{"c":12.914,"h":12.975,"l":12.83,"n":1972,"o":12.87,"t":"2026-10-19T13:45:00Z","v":368005,"vw":12.894002},{"c":12.96,"h":12.98,"l":12.81,"n":2682,"o":12.915,"t":"2026-10-19T14:00:00Z","v":477536,"vw":12.893564},{"c":12.925,"h":12.99,"l":12.885,"n":2465,"o":12.9601,"t":"2026-10-19T14:15:00Z","v":237129,"vw":12.948155},{"c":12.895,"h":12.955,"l":12.89,"n":2057,"o":12.925,"t":"2026-10-19T14:30:00Z","v":172010,"vw":12.921333},{"c":12.905,"h":12.91,"l":12.8801,"n":1601,"o":12.89,"t":"2026-10-19T14:45:00Z","v":140504,"vw":12.89634},{"c":12.895,"h":12.93,"l":12.865,"n":2054,"o":12.91,"t":"2026-10-19T15:00:00Z","v":217922,"vw":12.900701},{"c":12.855,"h":12.92,"l":12.8201,"n":2340,"o":12.895,"t":"2026-10-19T15:15:00Z","v":269852,"vw":12.867636},{"c":12.845,"h":12.89,"l":12.825,"n":2486,"o":12.855,"t":"2026-10-19T15:30:00Z","v":275547,"vw":12.85638},{"c":12.92,"h":12.92,"l":12.84,"n":3046,"o":12.845,"t":"2026-10-19T15:45:00Z","v":488044,"vw":12.879972},{"c":12.86,"h":12.955,"l":12.85,"n":2321,"o":12.925,"t":"2026-10-19T16:00:00Z","v":675270,"vw":12.916228},{"c":12.78,"h":12.855,"l":12.75,"n":2199,"o":12.855,"t":"2026-10-19T16:15:00Z","v":438736,"vw":12.808095},{"c":12.805,"h":12.81,"l":12.75,"n":2161,"o":12.775,"t":"2026-10-19T16:30:00Z","v":298722,"vw":12.778163},{"c":12.705,"h":12.805,"l":12.7,"n":2189,"o":12.805,"t":"2026-10-19T16:45:00Z","v":277920,"vw":12.757468},{"c":12.75,"h":12.75,"l":12.67,"n":4270,"o":12.705,"t":"2026-10-19T17:00:00Z","v":1150173,"vw":12.703137},{"c":12.73,"h":12.765,"l":12.69,"n":10757,"o":12.745,"t":"2026-10-19T17:15:00Z","v":1848877,"vw":12.720287},{"c":12.735,"h":12.765,"l":12.695,"n":11427,"o":12.73,"t":"2026-10-19T17:30:00Z","v":1667518,"vw":12.729725},{"c":12.765,"h":12.785,"l":12.69,"n":8038,"o":12.735,"t":"2026-10-19T17:45:00Z","v":2130613,"vw":12.719251},{"c":12.69,"h":12.77,"l":12.68,"n":5010,"o":12.765,"t":"2026-10-19T18:00:00Z","v":1706363,"vw":12.703361},{"c":12.655,"h":12.685,"l":12.64,"n":2700,"o":12.685,"t":"2026-10-19T18:15:00Z","v":363880,"vw":12.656974},{"c":12.675,"h":12.72,"l":12.645,"n":2835,"o":12.655,"t":"2026-10-19T18:30:00Z","v":361621,"vw":12.679496},{"c":12.675,"h":12.71,"l":12.664,"n":2731,"o":12.675,"t":"2026-10-19T18:45:00Z","v":385422,"vw":12.681235},{"c":12.585,"h":12.675,"l":12.58,"n":3221,"o":12.675,"t":"2026-10-19T19:00:00Z","v":429054,"vw":12.61535},{"c":12.585,"h":12.64,"l":12.5,"n":4219,"o":12.585,"t":"2026-10-19T19:15:00Z","v":1922894,"vw":12.522095},{"c":12.665,"h":12.7,"l":12.585,"n":5793,"o":12.59,"t":"2026-10-19T19:30:00Z","v":1027261,"vw":12.651507},{"c":12.64,"h":12.7,"l":12.6,"n":14680,"o":12.665,"t":"2026-10-19T19:45:00Z","v":2838829,"vw":12.655402},{"c":12.65,"h":12.65,"l":12.65,"n":75,"o":12.65,"t":"2026-10-19T20:00:00Z","v":3011416,"vw":12.65},{"c":12.68,"h":12.68,"l":12.65,"n":10,"o":12.67,"t":"2026-10-19T20:15:00Z","v":138971,"vw":12.650474},{"c":12.67,"h":12.67,"l":12.66,"n":9,"o":12.66,"t":"2026-10-19T20:30:00Z","v":1500,"vw":12.666622},{"c":12.69,"h":12.69,"l":12.67,"n":7,"o":12.68,"t":"2026-10-19T20:45:00Z","v":3066,"vw":12.681999},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-19T21:00:00Z","v":1350,"vw":12.68},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-19T21:15:00Z","v":125,"vw":12.69},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-19T21:30:00Z","v":200,"vw":12.67},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-19T21:45:00Z","v":101,"vw":12.66},{"c":12.63,"h":12.63,"l":12.63,"n":12,"o":12.63,"t":"2026-10-20T08:00:00Z","v":560,"vw":12.63},{"c":12.66,"h":12.66,"l":12.65,"n":13,"o":12.65,"t":"2026-10-20T08:30:00Z","v":426,"vw":12.653846},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-20T10:00:00Z","v":266,"vw":12.66},{"c":12.66,"h":12.67,"l":12.66,"n":10,"o":12.67,"t":"2026-10-20T11:00:00Z","v":1739,"vw":12.660754},{"c":12.75,"h":12.75,"l":12.64,"n":4,"o":12.64,"t":"2026-10-20T11:15:00Z","v":657,"vw":12.672672},{"c":12.63,"h":12.66,"l":12.61,"n":11,"o":12.66,"t":"2026-10-20T11:30:00Z","v":567,"vw":12.638872},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-10-20T11:45:00Z","v":1594,"vw":12.63},{"c":12.6923,"h":12.6923,"l":12.6923,"n":1,"o":12.6923,"t":"2026-10-20T12:00:00Z","v":200,"vw":12.6923},{"c":12.6,"h":12.6,"l":12.58,"n":13,"o":12.58,"t":"2026-10-20T12:15:00Z","v":2742,"vw":12.58494},{"c":12.58,"h":12.69,"l":12.58,"n":5,"o":12.675,"t":"2026-10-20T12:30:00Z","v":1005,"vw":12.633214},{"c":12.6,"h":12.6,"l":12.59,"n":3,"o":12.59,"t":"2026-10-20T12:45:00Z","v":400,"vw":12.595556},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-20T13:00:00Z","v":314,"vw":12.6},{"c":12.61,"h":12.69,"l":12.61,"n":4,"o":12.69,"t":"2026-10-20T13:15:00Z","v":507,"vw":12.638},{"c":12.68,"h":12.84,"l":12.6,"n":3704,"o":12.63,"t":"2026-10-20T13:30:00Z","v":735610,"vw":12.68037},{"c":12.815,"h":12.82,"l":12.68,"n":2928,"o":12.68,"t":"2026-10-20T13:45:00Z","v":437091,"vw":12.731358},{"c":12.83,"h":12.88,"l":12.78,"n":2611,"o":12.81,"t":"2026-10-20T14:00:00Z","v":284925,"vw":12.81607},{"c":12.87,"h":12.87,"l":12.75,"n":3020,"o":12.845,"t":"2026-10-20T14:15:00Z","v":430330,"vw":12.808706},{"c":12.84,"h":12.89,"l":12.79,"n":4007,"o":12.87,"t":"2026-10-20T14:30:00Z","v":514742,"vw":12.839393},{"c":12.86,"h":12.895,"l":12.825,"n":2191,"o":12.845,"t":"2026-10-20T14:45:00Z","v":226339,"vw":12.852507},{"c":12.855,"h":12.9,"l":12.85,"n":2819,"o":12.865,"t":"2026-10-20T15:00:00Z","v":330378,"vw":12.874717},{"c":12.955,"h":12.96,"l":12.855,"n":2377,"o":12.855,"t":"2026-10-20T15:15:00Z","v":295869,"vw":12.919292},{"c":12.92,"h":12.965,"l":12.9,"n":2322,"o":12.955,"t":"2026-10-20T15:30:00Z","v":230897,"vw":12.942208},{"c":12.85,"h":12.925,"l":12.81,"n":1867,"o":12.925,"t":"2026-10-20T15:45:00Z","v":273387,"vw":12.856016},{"c":12.875,"h":12.895,"l":12.835,"n":2196,"o":12.845,"t":"2026-10-20T16:00:00Z","v":267316,"vw":12.8586},{"c":12.89,"h":12.9,"l":12.84,"n":2068,"o":12.875,"t":"2026-10-20T16:15:00Z","v":216759,"vw":12.86916},{"c":12.885,"h":12.92,"l":12.875,"n":1890,"o":12.895,"t":"2026-10-20T16:30:00Z","v":183784,"vw":12.894311},{"c":12.865,"h":12.915,"l":12.86,"n":2267,"o":12.885,"t":"2026-10-20T16:45:00Z","v":259466,"vw":12.892769},{"c":12.87,"h":12.88,"l":12.83,"n":2514,"o":12.865,"t":"2026-10-20T17:00:00Z","v":236012,"vw":12.853619},{"c":12.89,"h":12.92,"l":12.86,"n":2425,"o":12.8677,"t":"2026-10-20T17:15:00Z","v":257918,"vw":12.885805},{"c":12.955,"h":12.96,"l":12.875,"n":2642,"o":12.885,"t":"2026-10-20T17:30:00Z","v":577119,"vw":12.90888},{"c":13.01,"h":13.02,"l":12.93,"n":3462,"o":12.955,"t":"2026-10-20T17:45:00Z","v":549695,"vw":12.978207},{"c":13,"h":13.035,"l":12.99,"n":2479,"o":13.02,"t":"2026-10-20T18:00:00Z","v":291611,"vw":13.015918},{"c":12.99,"h":13.01,"l":12.955,"n":2260,"o":13.01,"t":"2026-10-20T18:15:00Z","v":286630,"vw":12.981682},{"c":12.955,"h":12.995,"l":12.9428,"n":2150,"o":12.99,"t":"2026-10-20T18:30:00Z","v":241433,"vw":12.967562},{"c":12.955,"h":12.98,"l":12.94,"n":2345,"o":12.95,"t":"2026-10-20T18:45:00Z","v":244440,"vw":12.957823},{"c":12.915,"h":12.98,"l":12.91,"n":2553,"o":12.955,"t":"2026-10-20T19:00:00Z","v":341037,"vw":12.950909},{"c":12.945,"h":12.97,"l":12.905,"n":3386,"o":12.915,"t":"2026-10-20T19:15:00Z","v":356420,"vw":12.94571},{"c":13.015,"h":13.015,"l":12.945,"n":4533,"o":12.945,"t":"2026-10-20T19:30:00Z","v":529771,"vw":12.975221},{"c":12.91,"h":13.015,"l":12.855,"n":14913,"o":13.015,"t":"2026-10-20T19:45:00Z","v":2267135,"vw":12.900064},{"c":12.9037,"h":12.9037,"l":12.9,"n":57,"o":12.9,"t":"2026-10-20T20:00:00Z","v":2371356,"vw":12.900002},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-20T20:15:00Z","v":245702,"vw":12.9},{"c":12.91,"h":12.91,"l":12.91,"n":24,"o":12.91,"t":"2026-10-20T20:30:00Z","v":1251,"vw":12.91},{"c":12.92,"h":12.92,"l":12.9111,"n":2,"o":12.9111,"t":"2026-10-20T20:45:00Z","v":300,"vw":12.914067},{"c":12.9,"h":12.9,"l":12.9,"n":7,"o":12.9,"t":"2026-10-20T21:00:00Z","v":127,"vw":12.9},{"c":13,"h":13,"l":12.9018,"n":4,"o":12.9018,"t":"2026-10-20T21:15:00Z","v":575,"vw":12.97412},{"c":12.9099,"h":12.9099,"l":12.9,"n":7,"o":12.9,"t":"2026-10-20T22:00:00Z","v":1495,"vw":12.909173},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T22:15:00Z","v":105,"vw":12.89},{"c":12.8652,"h":12.88,"l":12.8652,"n":2,"o":12.88,"t":"2026-10-20T22:30:00Z","v":4000,"vw":12.8726},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-20T23:30:00Z","v":200,"vw":12.8},{"c":12.9,"h":12.95,"l":12.9,"n":22,"o":12.95,"t":"2026-10-21T08:00:00Z","v":991,"vw":12.920324},{"c":12.8821,"h":12.8821,"l":12.8821,"n":1,"o":12.8821,"t":"2026-10-21T10:30:00Z","v":329,"vw":12.8821},{"c":12.91,"h":12.92,"l":12.91,"n":4,"o":12.92,"t":"2026-10-21T11:00:00Z","v":370,"vw":12.914286},{"c":12.91,"h":12.92,"l":12.91,"n":3,"o":12.92,"t":"2026-10-21T11:15:00Z","v":400,"vw":12.912551},{"c":12.8986,"h":12.8986,"l":12.8986,"n":1,"o":12.8986,"t":"2026-10-21T11:45:00Z","v":1500,"vw":12.8986},{"c":12.88,"h":12.89,"l":12.88,"n":13,"o":12.89,"t":"2026-10-21T12:15:00Z","v":948,"vw":12.883272},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-21T12:30:00Z","v":373,"vw":12.95},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-21T12:45:00Z","v":1000,"vw":12.95},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-21T13:00:00Z","v":1000,"vw":12.9},{"c":12.95,"h":12.99,"l":12.87,"n":53,"o":12.87,"t":"2026-10-21T13:15:00Z","v":3624,"vw":12.96189},{"c":12.83,"h":12.91,"l":12.75,"n":6019,"o":12.86,"t":"2026-10-21T13:30:00Z","v":1356042,"vw":12.848038},{"c":12.775,"h":12.91,"l":12.735,"n":4515,"o":12.82,"t":"2026-10-21T13:45:00Z","v":516690,"vw":12.830846},{"c":12.7021,"h":12.815,"l":12.7,"n":2592,"o":12.775,"t":"2026-10-21T14:00:00Z","v":342688,"vw":12.778037},{"c":12.535,"h":12.715,"l":12.525,"n":3188,"o":12.71,"t":"2026-10-21T14:15:00Z","v":586768,"vw":12.592294},{"c":12.61,"h":12.62,"l":12.53,"n":2571,"o":12.54,"t":"2026-10-21T14:30:00Z","v":367194,"vw":12.579633},{"c":12.565,"h":12.62,"l":12.565,"n":2113,"o":12.605,"t":"2026-10-21T14:45:00Z","v":316911,"vw":12.593484},{"c":12.54,"h":12.565,"l":12.525,"n":1798,"o":12.565,"t":"2026-10-21T15:00:00Z","v":174962,"vw":12.538886},{"c":12.515,"h":12.56,"l":12.505,"n":1536,"o":12.545,"t":"2026-10-21T15:15:00Z","v":130089,"vw":12.529103},{"c":12.515,"h":12.545,"l":12.505,"n":1852,"o":12.515,"t":"2026-10-21T15:30:00Z","v":178696,"vw":12.523721},{"c":12.56,"h":12.6,"l":12.51,"n":2643,"o":12.515,"t":"2026-10-21T15:45:00Z","v":559672,"vw":12.559321},{"c":12.515,"h":12.565,"l":12.51,"n":1750,"o":12.555,"t":"2026-10-21T16:00:00Z","v":245684,"vw":12.540915},{"c":12.54,"h":12.565,"l":12.512,"n":1625,"o":12.515,"t":"2026-10-21T16:15:00Z","v":177613,"vw":12.53896},{"c":12.575,"h":12.6,"l":12.52,"n":2101,"o":12.54,"t":"2026-10-21T16:30:00Z","v":316402,"vw":12.550844},{"c":12.575,"h":12.61,"l":12.55,"n":1589,"o":12.575,"t":"2026-10-21T16:45:00Z","v":198080,"vw":12.575173},{"c":12.5416,"h":12.575,"l":12.51,"n":1466,"o":12.57,"t":"2026-10-21T17:00:00Z","v":193124,"vw":12.54435},{"c":12.59,"h":12.605,"l":12.505,"n":3451,"o":12.545,"t":"2026-10-21T17:15:00Z","v":459823,"vw":12.556152},{"c":12.6014,"h":12.62,"l":12.595,"n":1799,"o":12.6,"t":"2026-10-21T17:30:00Z","v":213187,"vw":12.607113},{"c":12.685,"h":12.705,"l":12.595,"n":2191,"o":12.605,"t":"2026-10-21T17:45:00Z","v":255141,"vw":12.647517},{"c":12.725,"h":12.765,"l":12.665,"n":2615,"o":12.685,"t":"2026-10-21T18:00:00Z","v":485945,"vw":12.725105},{"c":12.695,"h":12.755,"l":12.685,"n":1887,"o":12.725,"t":"2026-10-21T18:15:00Z","v":167409,"vw":12.723957},{"c":12.725,"h":12.73,"l":12.68,"n":2033,"o":12.695,"t":"2026-10-21T18:30:00Z","v":234736,"vw":12.704435},{"c":12.69,"h":12.76,"l":12.69,"n":2306,"o":12.725,"t":"2026-10-21T18:45:00Z","v":210537,"vw":12.730067},{"c":12.705,"h":12.72,"l":12.68,"n":2618,"o":12.69,"t":"2026-10-21T19:00:00Z","v":249868,"vw":12.697654},{"c":12.715,"h":12.725,"l":12.69,"n":3013,"o":12.7,"t":"2026-10-21T19:15:00Z","v":295955,"vw":12.710333},{"c":12.715,"h":12.745,"l":12.705,"n":3465,"o":12.72,"t":"2026-10-21T19:30:00Z","v":371510,"vw":12.725946},{"c":12.73,"h":12.79,"l":12.68,"n":10898,"o":12.715,"t":"2026-10-21T19:45:00Z","v":1758035,"vw":12.732042},{"c":12.75,"h":12.75,"l":12.72,"n":79,"o":12.72,"t":"2026-10-21T20:00:00Z","v":8146031,"vw":12.720002},{"c":12.7132,"h":12.72,"l":12.7105,"n":8,"o":12.72,"t":"2026-10-21T20:15:00Z","v":2430,"vw":12.717223},{"c":12.73,"h":12.73,"l":12.72,"n":3,"o":12.72,"t":"2026-10-21T20:30:00Z","v":702,"vw":12.722857},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-21T21:30:00Z","v":100,"vw":12.8},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-21T21:45:00Z","v":350,"vw":12.55},{"c":12.7,"h":12.74,"l":12.7,"n":3,"o":12.74,"t":"2026-10-21T22:30:00Z","v":500,"vw":12.718182},{"c":12.565,"h":12.565,"l":12.565,"n":1,"o":12.565,"t":"2026-10-21T23:15:00Z","v":500,"vw":12.565},{"c":12.7,"h":12.72,"l":12.57,"n":72,"o":12.6,"t":"2026-10-22T08:00:00Z","v":13296,"vw":12.64701},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T08:45:00Z","v":200,"vw":12.7},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-22T09:00:00Z","v":100,"vw":12.68},{"c":12.69,"h":12.69,"l":12.67,"n":2,"o":12.67,"t":"2026-10-22T09:15:00Z","v":300,"vw":12.683333},{"c":12.678,"h":12.7,"l":12.678,"n":4,"o":12.7,"t":"2026-10-22T11:00:00Z","v":3091,"vw":12.679981},{"c":12.65,"h":12.6575,"l":12.65,"n":4,"o":12.6575,"t":"2026-10-22T11:15:00Z","v":400,"vw":12.651875},{"c":12.7,"h":12.7,"l":12.69,"n":9,"o":12.69,"t":"2026-10-22T11:30:00Z","v":515,"vw":12.692532},{"c":12.68,"h":12.7,"l":12.68,"n":5,"o":12.7,"t":"2026-10-22T12:15:00Z","v":1654,"vw":12.698215},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-22T12:45:00Z","v":186,"vw":12.66},{"c":12.7,"h":12.7,"l":12.67,"n":16,"o":12.68,"t":"2026-10-22T13:00:00Z","v":1422,"vw":12.682367},{"c":12.58,"h":12.66,"l":12.56,"n":32,"o":12.66,"t":"2026-10-22T13:15:00Z","v":3853,"vw":12.617254},{"c":12.56,"h":12.715,"l":12.52,"n":2069,"o":12.58,"t":"2026-10-22T13:30:00Z","v":577826,"vw":12.610079},{"c":12.76,"h":12.79,"l":12.57,"n":2604,"o":12.57,"t":"2026-10-22T13:45:00Z","v":439867,"vw":12.687249},{"c":12.83,"h":12.835,"l":12.72,"n":3821,"o":12.76,"t":"2026-10-22T14:00:00Z","v":726273,"vw":12.775812},{"c":12.825,"h":12.89,"l":12.81,"n":2280,"o":12.84,"t":"2026-10-22T14:15:00Z","v":341137,"vw":12.853339},{"c":12.715,"h":12.84,"l":12.69,"n":2240,"o":12.825,"t":"2026-10-22T14:30:00Z","v":196403,"vw":12.759231},{"c":12.68,"h":12.72,"l":12.665,"n":2213,"o":12.715,"t":"2026-10-22T14:45:00Z","v":297048,"vw":12.690811},{"c":12.665,"h":12.7,"l":12.64,"n":2499,"o":12.67,"t":"2026-10-22T15:00:00Z","v":262373,"vw":12.679408},{"c":12.625,"h":12.675,"l":12.625,"n":2334,"o":12.665,"t":"2026-10-22T15:15:00Z","v":156641,"vw":12.647747},{"c":12.57,"h":12.63,"l":12.565,"n":5657,"o":12.625,"t":"2026-10-22T15:30:00Z","v":467614,"vw":12.59351},{"c":12.615,"h":12.625,"l":12.555,"n":2572,"o":12.57,"t":"2026-10-22T15:45:00Z","v":241272,"vw":12.589463},{"c":12.645,"h":12.665,"l":12.615,"n":2454,"o":12.615,"t":"2026-10-22T16:00:00Z","v":202557,"vw":12.631694},{"c":12.66,"h":12.67,"l":12.62,"n":2100,"o":12.645,"t":"2026-10-22T16:15:00Z","v":166832,"vw":12.654153},{"c":12.665,"h":12.7,"l":12.655,"n":2041,"o":12.665,"t":"2026-10-22T16:30:00Z","v":144694,"vw":12.68086},{"c":12.7925,"h":12.805,"l":12.67,"n":2589,"o":12.67,"t":"2026-10-22T16:45:00Z","v":200753,"vw":12.741688},{"c":12.695,"h":12.8,"l":12.685,"n":2060,"o":12.8,"t":"2026-10-22T17:00:00Z","v":280720,"vw":12.737997},{"c":12.675,"h":12.7,"l":12.64,"n":2395,"o":12.7,"t":"2026-10-22T17:15:00Z","v":231244,"vw":12.665808},{"c":12.685,"h":12.695,"l":12.6628,"n":2014,"o":12.675,"t":"2026-10-22T17:30:00Z","v":140439,"vw":12.676984},{"c":12.715,"h":12.725,"l":12.685,"n":2400,"o":12.685,"t":"2026-10-22T17:45:00Z","v":282811,"vw":12.706657},{"c":12.71,"h":12.715,"l":12.685,"n":2366,"o":12.715,"t":"2026-10-22T18:00:00Z","v":274695,"vw":12.700611},{"c":12.775,"h":12.82,"l":12.7,"n":3879,"o":12.705,"t":"2026-10-22T18:15:00Z","v":364697,"vw":12.783184},{"c":12.685,"h":12.775,"l":12.67,"n":2270,"o":12.775,"t":"2026-10-22T18:30:00Z","v":209149,"vw":12.722436},{"c":12.705,"h":12.7099,"l":12.65,"n":2950,"o":12.685,"t":"2026-10-22T18:45:00Z","v":573236,"vw":12.680683},{"c":12.72,"h":12.75,"l":12.675,"n":2603,"o":12.7,"t":"2026-10-22T19:00:00Z","v":404363,"vw":12.70271},{"c":12.725,"h":12.73,"l":12.68,"n":3170,"o":12.725,"t":"2026-10-22T19:15:00Z","v":321288,"vw":12.706339},{"c":12.68,"h":12.74,"l":12.675,"n":4141,"o":12.725,"t":"2026-10-22T19:30:00Z","v":515805,"vw":12.704558},{"c":12.86,"h":12.885,"l":12.68,"n":14776,"o":12.68,"t":"2026-10-22T19:45:00Z","v":2774880,"vw":12.811864},{"c":12.8997,"h":12.8997,"l":12.84,"n":67,"o":12.86,"t":"2026-10-22T20:00:00Z","v":5165562,"vw":12.860003},{"c":12.74,"h":12.76,"l":12.74,"n":3,"o":12.76,"t":"2026-10-22T20:30:00Z","v":499,"vw":12.744016},{"c":12.731,"h":12.731,"l":12.731,"n":1,"o":12.731,"t":"2026-10-22T21:00:00Z","v":600,"vw":12.731},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-22T21:45:00Z","v":500,"vw":12.78},{"c":12.7857,"h":12.7857,"l":12.78,"n":2,"o":12.78,"t":"2026-10-22T22:15:00Z","v":399,"vw":12.782857},{"c":12.786,"h":12.786,"l":12.7854,"n":3,"o":12.7854,"t":"2026-10-22T22:30:00Z","v":440,"vw":12.785625},{"c":12.7851,"h":12.7851,"l":12.7851,"n":1,"o":12.7851,"t":"2026-10-22T23:45:00Z","v":100,"vw":12.7851}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10225690322253189,"strike":16.818577419436703,"iv":0.6687789498596367,"gamma":0.0746646416461525,"theta":-0.007052552807649906,"vega":0.0060424690574578215,"rho":0.000900167779604119,"breakevenPct":32.348079582163884},{"delta":0.15,"premium":0.15043113949900083,"strike":15.61422151252498,"iv":0.5969385857141819,"gamma":0.11144302466194556,"theta":-0.00860715359728573,"vega":0.0080673239862937,"rho":0.0013649340778882993,"breakevenPct":23.30488343481068},{"delta":0.2,"premium":0.5000790418121535,"strike":20.00790418121535,"iv":1.507249183147414,"gamma":0.051888041070760706,"theta":-0.02664549435207069,"vega":0.01002271861284513,"rho":0.001593211484157213,"breakevenPct":60.40534077189463},{"delta":0.25,"premium":0.543555742678904,"strike":19.066662656880627,"iv":1.379364348505846,"gamma":0.07340718936212703,"theta":-0.02488842023594135,"vega":0.010481431696469062,"rho":0.0020523747672237754,"breakevenPct":53.38337908627645},{"delta":0.3,"premium":0.5871466754415067,"strike":18.132571240539143,"iv":1.2522001453044456,"gamma":0.09491399030634792,"theta":-0.023140423047329495,"vega":0.01093926502556308,"rho":0.0025114540618878176,"breakevenPct":46.418236196671515},{"delta":0.35,"premium":0.6307376082041092,"strike":17.198479824197662,"iv":1.125035942103045,"gamma":0.11642079125056884,"theta":-0.02139242585871764,"vega":0.011397098354657095,"rho":0.00297053335655186,"breakevenPct":39.45309330706658},{"delta":0.4,"premium":0.6743285409667117,"strike":16.264388407856178,"iv":0.9978717389016443,"gamma":0.13792759219478976,"theta":-0.019644428670105782,"vega":0.011854931683751112,"rho":0.0034296126512159027,"breakevenPct":32.48795041746165},{"delta":0.45,"premium":0.7179194737293142,"strike":15.330296991514693,"iv":0.8707075357002437,"gamma":0.15943439313901064,"theta":-0.017896431481493925,"vega":0.01231276501284513,"rho":0.0038886919458799452,"breakevenPct":25.522807527856706},{"delta":0.5,"premium":0.7615104064919168,"strike":14.396205575173212,"iv":0.7435433324988433,"gamma":0.18094119408323153,"theta":-0.01614843429288207,"vega":0.012770598341939146,"rho":0.004347771240543988,"breakevenPct":18.557664638251772},{"delta":0.55,"premium":0.8051013392545194,"strike":13.462114158831728,"iv":0.6163791292974427,"gamma":0.20244799502745248,"theta":-0.014400437104270213,"vega":0.013228431671033164,"rho":0.00480685053520803,"breakevenPct":11.592521748646831},{"delta":0.6,"premium":0.8486922720171219,"strike":12.528022742490245,"iv":0.4892149260960421,"gamma":0.22395479597167334,"theta":-0.012652439915658358,"vega":0.013686265000127179,"rho":0.005265929829872072,"breakevenPct":4.6273788590419045},{"delta":0.65,"premium":1.63273769984246,"strike":11.693053917688186,"iv":0.7065295578030827,"gamma":0.19255261117647374,"theta":-0.013921098732923538,"vega":0.012487969182650426,"rho":0.005165983194868279,"breakevenPct":4.229076170938399},{"delta":0.7,"premium":2.4396837821542734,"strike":10.86115074004714,"iv":0.9344981740949203,"gamma":0.15951406599758072,"theta":-0.015283056189545742,"vega":0.011238452876104473,"rho":0.0050487470981221815,"breakevenPct":4.033871633396797},{"delta":0.75,"premium":3.246629864466089,"strike":10.029247562406095,"iv":1.1624667903867583,"gamma":0.12647552081868763,"theta":-0.016645013646167946,"vega":0.009988936569558519,"rho":0.004931511001376084,"breakevenPct":3.8386670958551936},{"delta":0.8,"premium":4.0535759467779044,"strike":9.197344384765048,"iv":1.3904354066785967,"gamma":0.0934369756397945,"theta":-0.018006971102790155,"vega":0.00873942026301256,"rho":0.004814274904629986,"breakevenPct":3.6434625583135904},{"delta":0.85,"premium":4.860522029089718,"strike":8.365441207124002,"iv":1.6184040229704342,"gamma":0.06039843046090149,"theta":-0.019368928559412357,"vega":0.00748990395646661,"rho":0.004697038807883889,"breakevenPct":3.448258020771988},{"delta":0.9,"premium":5.667468111401533,"strike":7.533538029482956,"iv":1.8463726392622724,"gamma":0.02735988528200839,"theta":-0.020730886016034563,"vega":0.006240387649920655,"rho":0.004579802711137791,"breakevenPct":3.2530534832303855}],"put":[{"delta":0.1,"premium":0.5475043834812645,"strike":6.836975580353323,"iv":2.2771853572903757,"gamma":0.020672697514718105,"theta":-0.024194216629936635,"vega":0.00608449584733568,"rho":-0.0014445160541553409,"breakevenPct":50.80624166512535},{"delta":0.15,"premium":0.6884723406971008,"strike":7.961106372115966,"iv":2.1467688300297194,"gamma":0.04186447584766899,"theta":-0.027798843466359663,"vega":0.007932853098759081,"rho":-0.0020669912841212584,"breakevenPct":43.116330482992986},{"delta":0.2,"premium":0.6659132272384326,"strike":8.863470910462691,"iv":1.8233953051729161,"gamma":0.07527114068908669,"theta":-0.02467780102771957,"vega":0.009079403178528648,"rho":-0.002565984494188551,"breakevenPct":35.88194317428679},{"delta":0.25,"premium":0.6433541137797645,"strike":9.765835448809419,"iv":1.5000217803161133,"gamma":0.10867780553050438,"theta":-0.02155675858907948,"vega":0.010225953258298214,"rho":-0.0030649777042558433,"breakevenPct":28.647555865580607},{"delta":0.3,"premium":0.6207950003210964,"strike":10.668199987156145,"iv":1.1766482554593103,"gamma":0.14208447037192204,"theta":-0.018435716150439388,"vega":0.01137250333806778,"rho":-0.0035639709143231355,"breakevenPct":21.41316855687442},{"delta":0.35,"premium":0.5982358868624282,"strike":11.57056452550287,"iv":0.8532747306025072,"gamma":0.17549113521333976,"theta":-0.015314673711799296,"vega":0.012519053417837347,"rho":-0.004062964124390428,"breakevenPct":14.178781248168235},{"delta":0.4,"premium":0.57567677340376,"strike":12.472929063849598,"iv":0.529901205745704,"gamma":0.20889780005475747,"theta":-0.012193631273159204,"vega":0.013665603497606912,"rho":-0.00456195733445772,"breakevenPct":6.944393939462039},{"delta":0.45,"premium":1.3136758207070702,"strike":13.265467171717171,"iv":0.6615358585858585,"gamma":0.18788516414141415,"theta":-0.014717897727272725,"vega":0.013439741161616161,"rho":-0.005631636306268349,"breakevenPct":6.517810959553686},{"delta":0.5,"premium":2.0751972853535348,"strike":14.054608585858585,"iv":0.8072429292929292,"gamma":0.1651894570707071,"theta":-0.01741676136363636,"vega":0.013171433080808082,"rho":-0.006718965353184441,"breakevenPct":6.301778628989598},{"delta":0.55,"premium":2.83671875,"strike":14.84375,"iv":0.95295,"gamma":0.14249375000000003,"theta":-0.020115624999999998,"vega":0.012903125,"rho":-0.007806294400100534,"breakevenPct":6.085746298425509},{"delta":0.6,"premium":3.598240214646464,"strike":15.632891414141413,"iv":1.0986570707070706,"gamma":0.11979804292929297,"theta":-0.022814488636363633,"vega":0.01263481691919192,"rho":-0.008893623447016625,"breakevenPct":5.869713967861419},{"delta":0.65,"premium":4.359761679292929,"strike":16.422032828282827,"iv":1.2443641414141413,"gamma":0.09710233585858588,"theta":-0.025513352272727274,"vega":0.012366508838383838,"rho":-0.009980952493932719,"breakevenPct":5.65368163729733},{"delta":0.7,"premium":5.121283143939393,"strike":17.211174242424242,"iv":1.390071212121212,"gamma":0.07440662878787885,"theta":-0.028212215909090906,"vega":0.012098200757575759,"rho":-0.01106828154084881,"breakevenPct":5.437649306733242},{"delta":0.75,"premium":4.3404143646408855,"strike":16.624309392265193,"iv":1.145314917127072,"gamma":0.08844762430939225,"theta":-0.022054364640883985,"vega":0.011159337016574586,"rho":-0.010958788563337735,"breakevenPct":3.9202272362022264},{"delta":0.8,"premium":2.669143646408837,"strike":15.243093922651932,"iv":0.6751491712707175,"gamma":0.12369624309392269,"theta":-0.010783646408839762,"vega":0.009833370165745854,"rho":-0.010158385710526425,"breakevenPct":1.6515297006429797}]},"raw":{"call":[{"delta":0.1,"premium":0.10225690322253189,"strike":16.818577419436703,"iv":0.6687789498596367,"gamma":0.0746646416461525,"theta":-0.007052552807649906,"vega":0.0060424690574578215,"rho":0.000900167779604119,"breakevenPct":32.348079582163884},{"delta":0.15,"premium":0.15043113949900083,"strike":15.61422151252498,"iv":0.5969385857141819,"gamma":0.11144302466194556,"theta":-0.00860715359728573,"vega":0.0080673239862937,"rho":0.0013649340778882993,"breakevenPct":23.30488343481068},{"delta":0.2,"premium":0.5000790418121535,"strike":20.00790418121535,"iv":1.507249183147414,"gamma":0.051888041070760706,"theta":-0.02664549435207069,"vega":0.01002271861284513,"rho":0.001593211484157213,"breakevenPct":60.40534077189463},{"delta":0.25,"premium":0.543555742678904,"strike":19.066662656880627,"iv":1.379364348505846,"gamma":0.07340718936212703,"theta":-0.02488842023594135,"vega":0.010481431696469062,"rho":0.0020523747672237754,"breakevenPct":53.38337908627645},{"delta":0.3,"premium":0.5871466754415067,"strike":18.132571240539143,"iv":1.2522001453044456,"gamma":0.09491399030634792,"theta":-0.023140423047329495,"vega":0.01093926502556308,"rho":0.0025114540618878176,"breakevenPct":46.418236196671515},{"delta":0.35,"premium":0.6307376082041092,"strike":17.198479824197662,"iv":1.125035942103045,"gamma":0.11642079125056884,"theta":-0.02139242585871764,"vega":0.011397098354657095,"rho":0.00297053335655186,"breakevenPct":39.45309330706658},{"delta":0.4,"premium":0.6743285409667117,"strike":16.264388407856178,"iv":0.9978717389016443,"gamma":0.13792759219478976,"theta":-0.019644428670105782,"vega":0.011854931683751112,"rho":0.0034296126512159027,"breakevenPct":32.48795041746165},{"delta":0.45,"premium":0.7179194737293142,"strike":15.330296991514693,"iv":0.8707075357002437,"gamma":0.15943439313901064,"theta":-0.017896431481493925,"vega":0.01231276501284513,"rho":0.0038886919458799452,"breakevenPct":25.522807527856706},{"delta":0.5,"premium":0.7615104064919168,"strike":14.396205575173212,"iv":0.7435433324988433,"gamma":0.18094119408323153,"theta":-0.01614843429288207,"vega":0.012770598341939146,"rho":0.004347771240543988,"breakevenPct":18.557664638251772},{"delta":0.55,"premium":0.8051013392545194,"strike":13.462114158831728,"iv":0.6163791292974427,"gamma":0.20244799502745248,"theta":-0.014400437104270213,"vega":0.013228431671033164,"rho":0.00480685053520803,"breakevenPct":11.592521748646831},{"delta":0.6,"premium":0.8486922720171219,"strike":12.528022742490245,"iv":0.4892149260960421,"gamma":0.22395479597167334,"theta":-0.012652439915658358,"vega":0.013686265000127179,"rho":0.005265929829872072,"breakevenPct":4.6273788590419045},{"delta":0.65,"premium":1.63273769984246,"strike":11.693053917688186,"iv":0.7065295578030827,"gamma":0.19255261117647374,"theta":-0.013921098732923538,"vega":0.012487969182650426,"rho":0.005165983194868279,"breakevenPct":4.229076170938399},{"delta":0.7,"premium":2.4396837821542734,"strike":10.86115074004714,"iv":0.9344981740949203,"gamma":0.15951406599758072,"theta":-0.015283056189545742,"vega":0.011238452876104473,"rho":0.0050487470981221815,"breakevenPct":4.033871633396797},{"delta":0.75,"premium":3.246629864466089,"strike":10.029247562406095,"iv":1.1624667903867583,"gamma":0.12647552081868763,"theta":-0.016645013646167946,"vega":0.009988936569558519,"rho":0.004931511001376084,"breakevenPct":3.8386670958551936},{"delta":0.8,"premium":4.0535759467779044,"strike":9.197344384765048,"iv":1.3904354066785967,"gamma":0.0934369756397945,"theta":-0.018006971102790155,"vega":0.00873942026301256,"rho":0.004814274904629986,"breakevenPct":3.6434625583135904},{"delta":0.85,"premium":4.860522029089718,"strike":8.365441207124002,"iv":1.6184040229704342,"gamma":0.06039843046090149,"theta":-0.019368928559412357,"vega":0.00748990395646661,"rho":0.004697038807883889,"breakevenPct":3.448258020771988},{"delta":0.9,"premium":5.667468111401533,"strike":7.533538029482956,"iv":1.8463726392622724,"gamma":0.02735988528200839,"theta":-0.020730886016034563,"vega":0.006240387649920655,"rho":0.004579802711137791,"breakevenPct":3.2530534832303855}],"put":[{"delta":0.1,"premium":0.5475043834812645,"strike":6.836975580353323,"iv":2.2771853572903757,"gamma":0.020672697514718105,"theta":-0.024194216629936635,"vega":0.00608449584733568,"rho":-0.0014445160541553409,"breakevenPct":50.80624166512535},{"delta":0.15,"premium":0.6884723406971008,"strike":7.961106372115966,"iv":2.1467688300297194,"gamma":0.04186447584766899,"theta":-0.027798843466359663,"vega":0.007932853098759081,"rho":-0.0020669912841212584,"breakevenPct":43.116330482992986},{"delta":0.2,"premium":0.6659132272384326,"strike":8.863470910462691,"iv":1.8233953051729161,"gamma":0.07527114068908669,"theta":-0.02467780102771957,"vega":0.009079403178528648,"rho":-0.002565984494188551,"breakevenPct":35.88194317428679},{"delta":0.25,"premium":0.6433541137797645,"strike":9.765835448809419,"iv":1.5000217803161133,"gamma":0.10867780553050438,"theta":-0.02155675858907948,"vega":0.010225953258298214,"rho":-0.0030649777042558433,"breakevenPct":28.647555865580607},{"delta":0.3,"premium":0.6207950003210964,"strike":10.668199987156145,"iv":1.1766482554593103,"gamma":0.14208447037192204,"theta":-0.018435716150439388,"vega":0.01137250333806778,"rho":-0.0035639709143231355,"breakevenPct":21.41316855687442},{"delta":0.35,"premium":0.5982358868624282,"strike":11.57056452550287,"iv":0.8532747306025072,"gamma":0.17549113521333976,"theta":-0.015314673711799296,"vega":0.012519053417837347,"rho":-0.004062964124390428,"breakevenPct":14.178781248168235},{"delta":0.4,"premium":0.57567677340376,"strike":12.472929063849598,"iv":0.529901205745704,"gamma":0.20889780005475747,"theta":-0.012193631273159204,"vega":0.013665603497606912,"rho":-0.00456195733445772,"breakevenPct":6.944393939462039},{"delta":0.45,"premium":1.3136758207070702,"strike":13.265467171717171,"iv":0.6615358585858585,"gamma":0.18788516414141415,"theta":-0.014717897727272725,"vega":0.013439741161616161,"rho":-0.005631636306268349,"breakevenPct":6.517810959553686},{"delta":0.5,"premium":2.0751972853535348,"strike":14.054608585858585,"iv":0.8072429292929292,"gamma":0.1651894570707071,"theta":-0.01741676136363636,"vega":0.013171433080808082,"rho":-0.006718965353184441,"breakevenPct":6.301778628989598},{"delta":0.55,"premium":2.83671875,"strike":14.84375,"iv":0.95295,"gamma":0.14249375000000003,"theta":-0.020115624999999998,"vega":0.012903125,"rho":-0.007806294400100534,"breakevenPct":6.085746298425509},{"delta":0.6,"premium":3.598240214646464,"strike":15.632891414141413,"iv":1.0986570707070706,"gamma":0.11979804292929297,"theta":-0.022814488636363633,"vega":0.01263481691919192,"rho":-0.008893623447016625,"breakevenPct":5.869713967861419},{"delta":0.65,"premium":4.359761679292929,"strike":16.422032828282827,"iv":1.2443641414141413,"gamma":0.09710233585858588,"theta":-0.025513352272727274,"vega":0.012366508838383838,"rho":-0.009980952493932719,"breakevenPct":5.65368163729733},{"delta":0.7,"premium":5.121283143939393,"strike":17.211174242424242,"iv":1.390071212121212,"gamma":0.07440662878787885,"theta":-0.028212215909090906,"vega":0.012098200757575759,"rho":-0.01106828154084881,"breakevenPct":5.437649306733242},{"delta":0.75,"premium":4.3404143646408855,"strike":16.624309392265193,"iv":1.145314917127072,"gamma":0.08844762430939225,"theta":-0.022054364640883985,"vega":0.011159337016574586,"rho":-0.010958788563337735,"breakevenPct":3.9202272362022264},{"delta":0.8,"premium":2.669143646408837,"strike":15.243093922651932,"iv":0.6751491712707175,"gamma":0.12369624309392269,"theta":-0.010783646408839762,"vega":0.009833370165745854,"rho":-0.010158385710526425,"breakevenPct":1.6515297006429797}]}},"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"}}