{"symbol":"DRTS","url":"https://intraalpha.com/companies/DRTS","capturedAt":"2026-10-23T00:38:47.440Z","state":"ready","quote":{"symbol":"DRTS","last_price":12.71,"prev_close":13.48,"regular_close":12.9,"change":-0.77,"change_pct":-5.7122,"regular_change":-0.58,"regular_change_pct":-4.3027,"extended_change":-0.19,"extended_change_pct":-1.4729,"bid":12.6,"ask":13.2,"bid_size":100,"ask_size":1000,"volume":447738,"vwap":13.011211,"open":13.25,"high":13.46,"low":12.71,"close":12.9,"trade_count":6227,"last_trade_at":"2026-10-22T21:10:31.773041603Z","last_quote_at":"2026-10-22T23:44:31.648947336Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:41.971480681-04:00","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":"DRTS","fetched_at":"2026-10-23T00:38:47.077472+00:00","name":"Alpha Tau Medical Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Alpha Tau Medical Ltd., a clinical-stage oncology therapies company, is engaged in the research, development, and commercialization of alpha-emitting radiation therapy (Alpha DaRT) for the treatment of solid cancer in Israel and the United States. The company is headquartered in Jerusalem, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1246605000,"ebitda":-48760000,"pe_ratio":null,"peg_ratio":null,"book_value":0.477,"dividend_per_share":null,"dividend_yield":null,"eps":-1.04,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.257,"return_on_equity_ttm":-1.417,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":17.8,"analyst_number":1,"beta":1.224,"fifty_two_week_high":15.79,"fifty_two_week_low":3.43,"fifty_day_ma":14.41,"two_hundred_day_ma":10.37,"shares_outstanding":92478000,"forward_pe":null,"price_to_sales":null,"price_to_book":31.79,"ev_to_revenue":null,"ev_to_ebitda":-4.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:38:47.077472+00:00"},"optionObservedAt":"2026-10-22T19:55:05.414Z","bars":[{"c":13.1125,"h":13.1125,"l":13.1125,"n":2,"o":13.1125,"t":"2026-10-16T08:00:00Z","v":401,"vw":13.1125},{"c":13.02,"h":13.08,"l":13.02,"n":14,"o":13.08,"t":"2026-10-16T08:25:00Z","v":1200,"vw":13.073},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T11:00:00Z","v":5000,"vw":13.5},{"c":13.52,"h":13.77,"l":13.52,"n":2,"o":13.77,"t":"2026-10-16T11:30:00Z","v":350,"vw":13.627143},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-16T12:40:00Z","v":200,"vw":13.15},{"c":13.15,"h":13.3,"l":13.1,"n":113,"o":13.24,"t":"2026-10-16T13:30:00Z","v":12547,"vw":13.19319},{"c":12.95,"h":13.12,"l":12.95,"n":215,"o":13.11,"t":"2026-10-16T13:35:00Z","v":29354,"vw":12.999603},{"c":12.875,"h":12.95,"l":12.83,"n":97,"o":12.95,"t":"2026-10-16T13:40:00Z","v":11488,"vw":12.897179},{"c":12.8,"h":12.9005,"l":12.8,"n":64,"o":12.89,"t":"2026-10-16T13:45:00Z","v":5586,"vw":12.82447},{"c":12.82,"h":12.84,"l":12.77,"n":66,"o":12.7801,"t":"2026-10-16T13:50:00Z","v":7246,"vw":12.789431},{"c":12.88,"h":12.8866,"l":12.8,"n":121,"o":12.8866,"t":"2026-10-16T13:55:00Z","v":8144,"vw":12.869141},{"c":12.9,"h":12.9,"l":12.845,"n":147,"o":12.845,"t":"2026-10-16T14:00:00Z","v":11213,"vw":12.859967},{"c":12.85,"h":12.905,"l":12.85,"n":37,"o":12.87,"t":"2026-10-16T14:05:00Z","v":4937,"vw":12.863007},{"c":12.905,"h":12.905,"l":12.8,"n":60,"o":12.835,"t":"2026-10-16T14:10:00Z","v":23521,"vw":12.845227},{"c":12.91,"h":12.925,"l":12.8703,"n":42,"o":12.905,"t":"2026-10-16T14:15:00Z","v":9768,"vw":12.891716},{"c":12.88,"h":12.915,"l":12.88,"n":41,"o":12.915,"t":"2026-10-16T14:20:00Z","v":2502,"vw":12.883683},{"c":12.8841,"h":12.895,"l":12.85,"n":26,"o":12.8851,"t":"2026-10-16T14:25:00Z","v":2002,"vw":12.882064},{"c":12.8931,"h":12.8931,"l":12.8706,"n":15,"o":12.885,"t":"2026-10-16T14:30:00Z","v":3028,"vw":12.888508},{"c":12.935,"h":12.95,"l":12.8907,"n":47,"o":12.8907,"t":"2026-10-16T14:35:00Z","v":3745,"vw":12.928637},{"c":12.8829,"h":12.92,"l":12.8801,"n":11,"o":12.92,"t":"2026-10-16T14:40:00Z","v":1883,"vw":12.900817},{"c":12.92,"h":12.93,"l":12.91,"n":15,"o":12.93,"t":"2026-10-16T14:45:00Z","v":864,"vw":12.919333},{"c":12.87,"h":12.89,"l":12.87,"n":44,"o":12.89,"t":"2026-10-16T14:50:00Z","v":2335,"vw":12.874178},{"c":12.825,"h":12.825,"l":12.81,"n":13,"o":12.81,"t":"2026-10-16T14:55:00Z","v":2222,"vw":12.824286},{"c":12.82,"h":12.82,"l":12.79,"n":41,"o":12.8083,"t":"2026-10-16T15:00:00Z","v":10987,"vw":12.805953},{"c":12.75,"h":12.805,"l":12.75,"n":117,"o":12.79,"t":"2026-10-16T15:05:00Z","v":17875,"vw":12.770136},{"c":12.72,"h":12.75,"l":12.7,"n":48,"o":12.75,"t":"2026-10-16T15:10:00Z","v":4552,"vw":12.726364},{"c":12.715,"h":12.715,"l":12.71,"n":5,"o":12.71,"t":"2026-10-16T15:15:00Z","v":343,"vw":12.7125},{"c":12.66,"h":12.7179,"l":12.66,"n":49,"o":12.7,"t":"2026-10-16T15:20:00Z","v":1877,"vw":12.685696},{"c":12.68,"h":12.7,"l":12.67,"n":18,"o":12.67,"t":"2026-10-16T15:25:00Z","v":4123,"vw":12.684462},{"c":12.715,"h":12.72,"l":12.695,"n":20,"o":12.7,"t":"2026-10-16T15:30:00Z","v":4420,"vw":12.69675},{"c":12.64,"h":12.73,"l":12.58,"n":146,"o":12.73,"t":"2026-10-16T15:35:00Z","v":32220,"vw":12.6115},{"c":12.47,"h":12.5812,"l":12.46,"n":152,"o":12.57,"t":"2026-10-16T15:40:00Z","v":17783,"vw":12.514409},{"c":12.4057,"h":12.48,"l":12.4057,"n":58,"o":12.48,"t":"2026-10-16T15:45:00Z","v":8693,"vw":12.467302},{"c":12.4199,"h":12.4199,"l":12.33,"n":117,"o":12.4165,"t":"2026-10-16T15:50:00Z","v":26178,"vw":12.373949},{"c":12.47,"h":12.47,"l":12.385,"n":70,"o":12.4,"t":"2026-10-16T15:55:00Z","v":7378,"vw":12.428539},{"c":12.388,"h":12.48,"l":12.38,"n":75,"o":12.47,"t":"2026-10-16T16:00:00Z","v":10300,"vw":12.396389},{"c":12.37,"h":12.38,"l":12.3353,"n":58,"o":12.37,"t":"2026-10-16T16:05:00Z","v":19986,"vw":12.360367},{"c":12.41,"h":12.41,"l":12.37,"n":20,"o":12.37,"t":"2026-10-16T16:10:00Z","v":1967,"vw":12.393239},{"c":12.41,"h":12.43,"l":12.41,"n":29,"o":12.41,"t":"2026-10-16T16:15:00Z","v":1410,"vw":12.414645},{"c":12.4225,"h":12.43,"l":12.41,"n":17,"o":12.43,"t":"2026-10-16T16:20:00Z","v":753,"vw":12.418125},{"c":12.35,"h":12.39,"l":12.34,"n":31,"o":12.39,"t":"2026-10-16T16:25:00Z","v":2268,"vw":12.356964},{"c":12.2901,"h":12.34,"l":12.29,"n":76,"o":12.33,"t":"2026-10-16T16:30:00Z","v":4990,"vw":12.308755},{"c":12.28,"h":12.29,"l":12.28,"n":29,"o":12.28,"t":"2026-10-16T16:35:00Z","v":3582,"vw":12.28207},{"c":12.31,"h":12.31,"l":12.285,"n":20,"o":12.285,"t":"2026-10-16T16:40:00Z","v":1103,"vw":12.29125},{"c":12.26,"h":12.32,"l":12.26,"n":49,"o":12.32,"t":"2026-10-16T16:45:00Z","v":2258,"vw":12.30376},{"c":12.2393,"h":12.27,"l":12.235,"n":34,"o":12.25,"t":"2026-10-16T16:50:00Z","v":2988,"vw":12.247181},{"c":12.22,"h":12.2269,"l":12.21,"n":45,"o":12.22,"t":"2026-10-16T16:55:00Z","v":5953,"vw":12.220131},{"c":12.195,"h":12.2495,"l":12.19,"n":52,"o":12.2495,"t":"2026-10-16T17:00:00Z","v":6536,"vw":12.216043},{"c":12.15,"h":12.17,"l":12.11,"n":78,"o":12.17,"t":"2026-10-16T17:05:00Z","v":6239,"vw":12.130301},{"c":12.12,"h":12.1846,"l":12.12,"n":93,"o":12.165,"t":"2026-10-16T17:10:00Z","v":4249,"vw":12.157189},{"c":12.1396,"h":12.1396,"l":12.11,"n":40,"o":12.12,"t":"2026-10-16T17:15:00Z","v":7823,"vw":12.116198},{"c":12.1,"h":12.13,"l":12.07,"n":77,"o":12.12,"t":"2026-10-16T17:20:00Z","v":21853,"vw":12.099687},{"c":12.12,"h":12.125,"l":12.09,"n":99,"o":12.12,"t":"2026-10-16T17:25:00Z","v":8723,"vw":12.10593},{"c":12.189,"h":12.19,"l":12.13,"n":67,"o":12.13,"t":"2026-10-16T17:30:00Z","v":4101,"vw":12.177107},{"c":12.17,"h":12.17,"l":12.15,"n":18,"o":12.16,"t":"2026-10-16T17:35:00Z","v":1676,"vw":12.159992},{"c":12.21,"h":12.21,"l":12.17,"n":23,"o":12.17,"t":"2026-10-16T17:40:00Z","v":1281,"vw":12.181628},{"c":12.13,"h":12.13,"l":12.13,"n":8,"o":12.13,"t":"2026-10-16T17:45:00Z","v":314,"vw":12.13},{"c":12.12,"h":12.13,"l":12.12,"n":29,"o":12.12,"t":"2026-10-16T17:50:00Z","v":1157,"vw":12.123275},{"c":12.05,"h":12.12,"l":12.05,"n":85,"o":12.1,"t":"2026-10-16T17:55:00Z","v":13949,"vw":12.063284},{"c":12.07,"h":12.07,"l":12.04,"n":43,"o":12.07,"t":"2026-10-16T18:00:00Z","v":8007,"vw":12.066829},{"c":12.0901,"h":12.1,"l":12.06,"n":49,"o":12.06,"t":"2026-10-16T18:05:00Z","v":3002,"vw":12.085505},{"c":12.17,"h":12.17,"l":12.08,"n":49,"o":12.09,"t":"2026-10-16T18:10:00Z","v":3996,"vw":12.09991},{"c":12.16,"h":12.17,"l":12.1,"n":58,"o":12.17,"t":"2026-10-16T18:15:00Z","v":9042,"vw":12.126367},{"c":12.16,"h":12.16,"l":12.16,"n":11,"o":12.16,"t":"2026-10-16T18:20:00Z","v":380,"vw":12.16},{"c":12.13,"h":12.14,"l":12.1201,"n":16,"o":12.14,"t":"2026-10-16T18:25:00Z","v":1725,"vw":12.123494},{"c":12.11,"h":12.125,"l":12.11,"n":33,"o":12.11,"t":"2026-10-16T18:30:00Z","v":2898,"vw":12.119382},{"c":12.0922,"h":12.11,"l":12.06,"n":204,"o":12.11,"t":"2026-10-16T18:35:00Z","v":17855,"vw":12.092522},{"c":12.11,"h":12.11,"l":12.1,"n":23,"o":12.1,"t":"2026-10-16T18:40:00Z","v":804,"vw":12.102},{"c":12.08,"h":12.115,"l":12.08,"n":38,"o":12.115,"t":"2026-10-16T18:45:00Z","v":2157,"vw":12.085957},{"c":12.068,"h":12.08,"l":12.05,"n":71,"o":12.08,"t":"2026-10-16T18:50:00Z","v":8903,"vw":12.067046},{"c":12.07,"h":12.0872,"l":12.05,"n":175,"o":12.0692,"t":"2026-10-16T18:55:00Z","v":48063,"vw":12.061482},{"c":12.0201,"h":12.075,"l":12.02,"n":67,"o":12.07,"t":"2026-10-16T19:00:00Z","v":5544,"vw":12.042003},{"c":12.06,"h":12.06,"l":11.99,"n":228,"o":12.02,"t":"2026-10-16T19:05:00Z","v":21457,"vw":12.014051},{"c":12.135,"h":12.135,"l":12.085,"n":55,"o":12.085,"t":"2026-10-16T19:10:00Z","v":4347,"vw":12.123892},{"c":12.1358,"h":12.1574,"l":12.13,"n":64,"o":12.1574,"t":"2026-10-16T19:15:00Z","v":2632,"vw":12.138385},{"c":12.13,"h":12.14,"l":12.12,"n":42,"o":12.12,"t":"2026-10-16T19:20:00Z","v":1513,"vw":12.130909},{"c":12.12,"h":12.15,"l":12.12,"n":51,"o":12.15,"t":"2026-10-16T19:25:00Z","v":4075,"vw":12.143129},{"c":12.17,"h":12.2,"l":12.01,"n":541,"o":12.14,"t":"2026-10-16T19:30:00Z","v":51628,"vw":12.111115},{"c":12.225,"h":12.225,"l":12.18,"n":102,"o":12.19,"t":"2026-10-16T19:35:00Z","v":5998,"vw":12.198877},{"c":12.23,"h":12.24,"l":12.225,"n":121,"o":12.225,"t":"2026-10-16T19:40:00Z","v":11231,"vw":12.227163},{"c":12.275,"h":12.31,"l":12.225,"n":238,"o":12.225,"t":"2026-10-16T19:45:00Z","v":17849,"vw":12.26194},{"c":12.26,"h":12.3,"l":12.25,"n":183,"o":12.25,"t":"2026-10-16T19:50:00Z","v":16351,"vw":12.262577},{"c":12.3,"h":12.31,"l":12.26,"n":546,"o":12.26,"t":"2026-10-16T19:55:00Z","v":48829,"vw":12.292237},{"c":12.1665,"h":12.37,"l":12.1665,"n":16,"o":12.29,"t":"2026-10-16T20:00:00Z","v":44974,"vw":12.289369},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-16T20:25:00Z","v":528,"vw":12.29},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-10-16T20:35:00Z","v":163,"vw":12.34},{"c":12.3,"h":12.3,"l":12.3,"n":7,"o":12.3,"t":"2026-10-16T20:50:00Z","v":193,"vw":12.3},{"c":12.5,"h":12.5,"l":12.49,"n":3,"o":12.49,"t":"2026-10-19T11:15:00Z","v":1000,"vw":12.497992},{"c":12.6078,"h":12.6078,"l":12.55,"n":2,"o":12.55,"t":"2026-10-19T12:05:00Z","v":9230,"vw":12.5789},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T12:10:00Z","v":242,"vw":12.81},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-19T12:25:00Z","v":127,"vw":12.83},{"c":13.26,"h":13.26,"l":12.9234,"n":36,"o":12.9234,"t":"2026-10-19T12:30:00Z","v":4997,"vw":13.031607},{"c":12.94,"h":12.94,"l":12.94,"n":5,"o":12.94,"t":"2026-10-19T12:40:00Z","v":4701,"vw":12.94},{"c":12.94,"h":12.94,"l":12.94,"n":2,"o":12.94,"t":"2026-10-19T12:45:00Z","v":876,"vw":12.94},{"c":12.95,"h":13,"l":12.95,"n":3,"o":13,"t":"2026-10-19T12:50:00Z","v":700,"vw":12.972059},{"c":12.89,"h":12.89,"l":12.775,"n":5,"o":12.89,"t":"2026-10-19T12:55:00Z","v":1374,"vw":12.877217},{"c":12.9,"h":12.92,"l":12.8,"n":25,"o":12.8847,"t":"2026-10-19T13:00:00Z","v":4138,"vw":12.864563},{"c":12.9673,"h":12.9673,"l":12.86,"n":5,"o":12.86,"t":"2026-10-19T13:10:00Z","v":251,"vw":12.91365},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-19T13:15:00Z","v":500,"vw":12.95},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-19T13:20:00Z","v":2000,"vw":12.96},{"c":12.56,"h":12.85,"l":12.51,"n":111,"o":12.85,"t":"2026-10-19T13:25:00Z","v":15462,"vw":12.643456},{"c":12.61,"h":12.8099,"l":12.55,"n":419,"o":12.56,"t":"2026-10-19T13:30:00Z","v":60854,"vw":12.606592},{"c":12.65,"h":12.7899,"l":12.64,"n":73,"o":12.73,"t":"2026-10-19T13:35:00Z","v":5885,"vw":12.682888},{"c":12.65,"h":12.7883,"l":12.6,"n":114,"o":12.64,"t":"2026-10-19T13:40:00Z","v":6648,"vw":12.689789},{"c":12.61,"h":12.6899,"l":12.6,"n":128,"o":12.6,"t":"2026-10-19T13:45:00Z","v":17961,"vw":12.668171},{"c":12.57,"h":12.67,"l":12.57,"n":125,"o":12.64,"t":"2026-10-19T13:50:00Z","v":18782,"vw":12.621311},{"c":12.42,"h":12.51,"l":12.42,"n":144,"o":12.5,"t":"2026-10-19T13:55:00Z","v":21688,"vw":12.476117},{"c":12.47,"h":12.51,"l":12.42,"n":55,"o":12.475,"t":"2026-10-19T14:00:00Z","v":6400,"vw":12.478308},{"c":12.5,"h":12.51,"l":12.43,"n":119,"o":12.43,"t":"2026-10-19T14:05:00Z","v":20392,"vw":12.494679},{"c":12.495,"h":12.51,"l":12.47,"n":39,"o":12.48,"t":"2026-10-19T14:10:00Z","v":3377,"vw":12.496142},{"c":12.6,"h":12.625,"l":12.49,"n":147,"o":12.51,"t":"2026-10-19T14:15:00Z","v":21427,"vw":12.551712},{"c":12.635,"h":12.66,"l":12.57,"n":100,"o":12.62,"t":"2026-10-19T14:20:00Z","v":10990,"vw":12.607809},{"c":12.55,"h":12.75,"l":12.54,"n":58,"o":12.75,"t":"2026-10-19T14:25:00Z","v":4884,"vw":12.647098},{"c":12.625,"h":12.645,"l":12.55,"n":26,"o":12.645,"t":"2026-10-19T14:30:00Z","v":1795,"vw":12.600417},{"c":12.63,"h":12.6591,"l":12.56,"n":38,"o":12.56,"t":"2026-10-19T14:35:00Z","v":2649,"vw":12.608555},{"c":12.535,"h":12.63,"l":12.535,"n":136,"o":12.58,"t":"2026-10-19T14:40:00Z","v":15708,"vw":12.557647},{"c":12.6,"h":12.63,"l":12.53,"n":49,"o":12.56,"t":"2026-10-19T14:45:00Z","v":3752,"vw":12.590092},{"c":12.56,"h":12.61,"l":12.56,"n":51,"o":12.58,"t":"2026-10-19T14:50:00Z","v":5774,"vw":12.589379},{"c":12.555,"h":12.58,"l":12.53,"n":68,"o":12.575,"t":"2026-10-19T14:55:00Z","v":4974,"vw":12.551262},{"c":12.56,"h":12.58,"l":12.53,"n":83,"o":12.53,"t":"2026-10-19T15:00:00Z","v":7553,"vw":12.545779},{"c":12.58,"h":12.6299,"l":12.51,"n":69,"o":12.51,"t":"2026-10-19T15:05:00Z","v":11332,"vw":12.578746},{"c":12.555,"h":12.5974,"l":12.51,"n":58,"o":12.575,"t":"2026-10-19T15:10:00Z","v":6971,"vw":12.566117},{"c":12.56,"h":12.65,"l":12.51,"n":122,"o":12.555,"t":"2026-10-19T15:15:00Z","v":14111,"vw":12.596039},{"c":12.52,"h":12.605,"l":12.51,"n":89,"o":12.56,"t":"2026-10-19T15:20:00Z","v":6356,"vw":12.543909},{"c":12.47,"h":12.525,"l":12.445,"n":143,"o":12.51,"t":"2026-10-19T15:25:00Z","v":17267,"vw":12.479015},{"c":12.48,"h":12.55,"l":12.48,"n":71,"o":12.5,"t":"2026-10-19T15:30:00Z","v":9146,"vw":12.516266},{"c":12.505,"h":12.535,"l":12.48,"n":53,"o":12.52,"t":"2026-10-19T15:35:00Z","v":4734,"vw":12.503878},{"c":12.53,"h":12.58,"l":12.47,"n":245,"o":12.5177,"t":"2026-10-19T15:40:00Z","v":22001,"vw":12.499109},{"c":12.645,"h":12.645,"l":12.54,"n":72,"o":12.55,"t":"2026-10-19T15:45:00Z","v":6939,"vw":12.587262},{"c":12.59,"h":12.65,"l":12.57,"n":53,"o":12.635,"t":"2026-10-19T15:50:00Z","v":3951,"vw":12.619245},{"c":12.6,"h":12.615,"l":12.59,"n":147,"o":12.59,"t":"2026-10-19T15:55:00Z","v":4481,"vw":12.604852},{"c":12.55,"h":12.585,"l":12.51,"n":160,"o":12.57,"t":"2026-10-19T16:00:00Z","v":6331,"vw":12.538074},{"c":12.54,"h":12.555,"l":12.54,"n":97,"o":12.555,"t":"2026-10-19T16:05:00Z","v":3374,"vw":12.544901},{"c":12.6,"h":12.64,"l":12.55,"n":94,"o":12.55,"t":"2026-10-19T16:10:00Z","v":10005,"vw":12.594002},{"c":12.595,"h":12.625,"l":12.58,"n":131,"o":12.625,"t":"2026-10-19T16:15:00Z","v":3740,"vw":12.601241},{"c":12.6,"h":12.605,"l":12.58,"n":88,"o":12.58,"t":"2026-10-19T16:20:00Z","v":10761,"vw":12.588873},{"c":12.655,"h":12.665,"l":12.59,"n":114,"o":12.59,"t":"2026-10-19T16:25:00Z","v":6474,"vw":12.632377},{"c":12.71,"h":12.71,"l":12.65,"n":56,"o":12.655,"t":"2026-10-19T16:30:00Z","v":4177,"vw":12.671175},{"c":12.725,"h":12.7462,"l":12.7,"n":47,"o":12.715,"t":"2026-10-19T16:35:00Z","v":4487,"vw":12.726491},{"c":12.73,"h":12.75,"l":12.725,"n":73,"o":12.75,"t":"2026-10-19T16:40:00Z","v":2561,"vw":12.732448},{"c":12.735,"h":12.745,"l":12.73,"n":111,"o":12.73,"t":"2026-10-19T16:45:00Z","v":3629,"vw":12.73417},{"c":12.72,"h":12.73,"l":12.72,"n":80,"o":12.72,"t":"2026-10-19T16:50:00Z","v":2321,"vw":12.726403},{"c":12.72,"h":12.765,"l":12.72,"n":114,"o":12.72,"t":"2026-10-19T16:55:00Z","v":3613,"vw":12.738491},{"c":12.73,"h":12.735,"l":12.66,"n":89,"o":12.71,"t":"2026-10-19T17:00:00Z","v":4999,"vw":12.701226},{"c":12.715,"h":12.74,"l":12.71,"n":26,"o":12.74,"t":"2026-10-19T17:05:00Z","v":1706,"vw":12.71423},{"c":12.68,"h":12.7243,"l":12.67,"n":44,"o":12.7,"t":"2026-10-19T17:10:00Z","v":6753,"vw":12.691662},{"c":12.68,"h":12.71,"l":12.655,"n":63,"o":12.66,"t":"2026-10-19T17:15:00Z","v":4148,"vw":12.667545},{"c":12.64,"h":12.68,"l":12.64,"n":21,"o":12.67,"t":"2026-10-19T17:20:00Z","v":1056,"vw":12.665258},{"c":12.64,"h":12.7,"l":12.64,"n":10,"o":12.65,"t":"2026-10-19T17:25:00Z","v":553,"vw":12.66},{"c":12.715,"h":12.73,"l":12.65,"n":33,"o":12.68,"t":"2026-10-19T17:30:00Z","v":2867,"vw":12.708667},{"c":12.71,"h":12.74,"l":12.69,"n":67,"o":12.715,"t":"2026-10-19T17:35:00Z","v":4692,"vw":12.712654},{"c":12.68,"h":12.71,"l":12.68,"n":25,"o":12.7078,"t":"2026-10-19T17:40:00Z","v":1732,"vw":12.705339},{"c":12.66,"h":12.695,"l":12.66,"n":64,"o":12.68,"t":"2026-10-19T17:45:00Z","v":2573,"vw":12.672221},{"c":12.6,"h":12.66,"l":12.59,"n":166,"o":12.65,"t":"2026-10-19T17:50:00Z","v":13378,"vw":12.62292},{"c":12.63,"h":12.63,"l":12.59,"n":28,"o":12.6008,"t":"2026-10-19T17:55:00Z","v":1504,"vw":12.60155},{"c":12.65,"h":12.66,"l":12.64,"n":16,"o":12.64,"t":"2026-10-19T18:00:00Z","v":1211,"vw":12.647273},{"c":12.58,"h":12.65,"l":12.58,"n":81,"o":12.65,"t":"2026-10-19T18:05:00Z","v":6508,"vw":12.609486},{"c":12.53,"h":12.57,"l":12.53,"n":24,"o":12.57,"t":"2026-10-19T18:10:00Z","v":1920,"vw":12.556827},{"c":12.55,"h":12.57,"l":12.5386,"n":36,"o":12.5386,"t":"2026-10-19T18:15:00Z","v":4111,"vw":12.558844},{"c":12.55,"h":12.59,"l":12.55,"n":21,"o":12.57,"t":"2026-10-19T18:20:00Z","v":1065,"vw":12.57125},{"c":12.57,"h":12.6,"l":12.554,"n":44,"o":12.57,"t":"2026-10-19T18:25:00Z","v":2412,"vw":12.569123},{"c":12.56,"h":12.57,"l":12.54,"n":35,"o":12.57,"t":"2026-10-19T18:30:00Z","v":2566,"vw":12.560515},{"c":12.57,"h":12.57,"l":12.55,"n":22,"o":12.5651,"t":"2026-10-19T18:35:00Z","v":1006,"vw":12.562525},{"c":12.55,"h":12.57,"l":12.55,"n":28,"o":12.57,"t":"2026-10-19T18:40:00Z","v":3314,"vw":12.564744},{"c":12.56,"h":12.57,"l":12.55,"n":84,"o":12.57,"t":"2026-10-19T18:45:00Z","v":6618,"vw":12.561512},{"c":12.55,"h":12.56,"l":12.55,"n":13,"o":12.56,"t":"2026-10-19T18:50:00Z","v":718,"vw":12.556667},{"c":12.55,"h":12.58,"l":12.55,"n":105,"o":12.57,"t":"2026-10-19T18:55:00Z","v":6591,"vw":12.564942},{"c":12.57,"h":12.58,"l":12.565,"n":17,"o":12.565,"t":"2026-10-19T19:00:00Z","v":969,"vw":12.568662},{"c":12.55,"h":12.58,"l":12.55,"n":46,"o":12.57,"t":"2026-10-19T19:05:00Z","v":2633,"vw":12.569754},{"c":12.555,"h":12.555,"l":12.54,"n":32,"o":12.55,"t":"2026-10-19T19:10:00Z","v":1616,"vw":12.550972},{"c":12.57,"h":12.58,"l":12.555,"n":49,"o":12.555,"t":"2026-10-19T19:15:00Z","v":2754,"vw":12.573754},{"c":12.59,"h":12.59,"l":12.57,"n":41,"o":12.57,"t":"2026-10-19T19:20:00Z","v":2619,"vw":12.57866},{"c":12.6,"h":12.6084,"l":12.58,"n":83,"o":12.6,"t":"2026-10-19T19:25:00Z","v":4073,"vw":12.595669},{"c":12.62,"h":12.62,"l":12.59,"n":31,"o":12.605,"t":"2026-10-19T19:30:00Z","v":1539,"vw":12.610556},{"c":12.66,"h":12.66,"l":12.63,"n":55,"o":12.63,"t":"2026-10-19T19:35:00Z","v":3620,"vw":12.645531},{"c":12.68,"h":12.705,"l":12.6502,"n":103,"o":12.665,"t":"2026-10-19T19:40:00Z","v":9642,"vw":12.681533},{"c":12.68,"h":12.72,"l":12.67,"n":179,"o":12.68,"t":"2026-10-19T19:45:00Z","v":9608,"vw":12.693662},{"c":12.665,"h":12.68,"l":12.64,"n":133,"o":12.68,"t":"2026-10-19T19:50:00Z","v":10515,"vw":12.657567},{"c":12.605,"h":12.69,"l":12.59,"n":571,"o":12.665,"t":"2026-10-19T19:55:00Z","v":47788,"vw":12.628336},{"c":12.62,"h":12.62,"l":12.62,"n":13,"o":12.62,"t":"2026-10-19T20:00:00Z","v":41141,"vw":12.62},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-19T20:10:00Z","v":500,"vw":12.73},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-19T20:25:00Z","v":1056,"vw":12.62},{"c":12.7201,"h":12.7201,"l":12.7201,"n":2,"o":12.7201,"t":"2026-10-19T21:50:00Z","v":151,"vw":12.7201},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T22:55:00Z","v":100,"vw":12.56},{"c":12.51,"h":12.56,"l":12.5,"n":4,"o":12.56,"t":"2026-10-20T09:00:00Z","v":1450,"vw":12.537793},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-20T09:20:00Z","v":300,"vw":12.5},{"c":12.42,"h":12.42,"l":12.33,"n":2,"o":12.33,"t":"2026-10-20T11:00:00Z","v":250,"vw":12.384},{"c":12.5,"h":12.57,"l":12.5,"n":2,"o":12.57,"t":"2026-10-20T12:25:00Z","v":600,"vw":12.558333},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-20T12:45:00Z","v":100,"vw":12.71},{"c":12.59,"h":12.68,"l":12.5,"n":58,"o":12.61,"t":"2026-10-20T13:30:00Z","v":11407,"vw":12.608467},{"c":12.58,"h":12.6306,"l":12.58,"n":4,"o":12.6306,"t":"2026-10-20T13:35:00Z","v":498,"vw":12.618495},{"c":12.6239,"h":12.6239,"l":12.6239,"n":4,"o":12.6239,"t":"2026-10-20T13:40:00Z","v":377,"vw":12.6239},{"c":12.73,"h":12.73,"l":12.59,"n":57,"o":12.59,"t":"2026-10-20T13:45:00Z","v":7610,"vw":12.672994},{"c":12.82,"h":12.82,"l":12.7282,"n":191,"o":12.76,"t":"2026-10-20T13:50:00Z","v":13841,"vw":12.752931},{"c":12.845,"h":12.88,"l":12.7567,"n":87,"o":12.785,"t":"2026-10-20T13:55:00Z","v":11882,"vw":12.824127},{"c":12.885,"h":12.985,"l":12.845,"n":165,"o":12.845,"t":"2026-10-20T14:00:00Z","v":10050,"vw":12.897502},{"c":12.975,"h":13,"l":12.89,"n":77,"o":12.89,"t":"2026-10-20T14:05:00Z","v":6009,"vw":12.953394},{"c":13.055,"h":13.07,"l":12.9195,"n":234,"o":12.975,"t":"2026-10-20T14:10:00Z","v":28181,"vw":12.984333},{"c":13.215,"h":13.22,"l":13.0699,"n":195,"o":13.0699,"t":"2026-10-20T14:15:00Z","v":27286,"vw":13.134},{"c":13.23,"h":13.26,"l":13.19,"n":93,"o":13.23,"t":"2026-10-20T14:20:00Z","v":18559,"vw":13.208744},{"c":13.26,"h":13.31,"l":13.2,"n":143,"o":13.22,"t":"2026-10-20T14:25:00Z","v":13351,"vw":13.248113},{"c":13.23,"h":13.31,"l":13.2,"n":96,"o":13.29,"t":"2026-10-20T14:30:00Z","v":4485,"vw":13.27199},{"c":13.15,"h":13.22,"l":13.15,"n":36,"o":13.22,"t":"2026-10-20T14:35:00Z","v":1451,"vw":13.181429},{"c":13.21,"h":13.25,"l":13.13,"n":57,"o":13.16,"t":"2026-10-20T14:40:00Z","v":8536,"vw":13.191558},{"c":13.255,"h":13.3,"l":13.21,"n":73,"o":13.21,"t":"2026-10-20T14:45:00Z","v":4290,"vw":13.270958},{"c":13.28,"h":13.3,"l":13.22,"n":33,"o":13.255,"t":"2026-10-20T14:50:00Z","v":1756,"vw":13.275289},{"c":13.36,"h":13.38,"l":13.28,"n":97,"o":13.28,"t":"2026-10-20T14:55:00Z","v":9399,"vw":13.343878},{"c":13.355,"h":13.383,"l":13.32,"n":69,"o":13.34,"t":"2026-10-20T15:00:00Z","v":4067,"vw":13.345895},{"c":13.37,"h":13.37,"l":13.355,"n":50,"o":13.355,"t":"2026-10-20T15:05:00Z","v":1204,"vw":13.363571},{"c":13.23,"h":13.37,"l":13.22,"n":125,"o":13.37,"t":"2026-10-20T15:10:00Z","v":6605,"vw":13.312831},{"c":13.285,"h":13.285,"l":13.25,"n":36,"o":13.25,"t":"2026-10-20T15:15:00Z","v":1104,"vw":13.2675},{"c":13.3,"h":13.31,"l":13.275,"n":31,"o":13.275,"t":"2026-10-20T15:20:00Z","v":5893,"vw":13.29972},{"c":13.365,"h":13.37,"l":13.295,"n":53,"o":13.3,"t":"2026-10-20T15:25:00Z","v":10114,"vw":13.305744},{"c":13.32,"h":13.35,"l":13.32,"n":26,"o":13.34,"t":"2026-10-20T15:30:00Z","v":1422,"vw":13.332032},{"c":13.27,"h":13.33,"l":13.27,"n":40,"o":13.31,"t":"2026-10-20T15:35:00Z","v":6218,"vw":13.316958},{"c":13.28,"h":13.336,"l":13.275,"n":20,"o":13.28,"t":"2026-10-20T15:40:00Z","v":1908,"vw":13.32},{"c":13.27,"h":13.29,"l":13.27,"n":32,"o":13.285,"t":"2026-10-20T15:45:00Z","v":965,"vw":13.281667},{"c":13.265,"h":13.27,"l":13.22,"n":57,"o":13.27,"t":"2026-10-20T15:50:00Z","v":3030,"vw":13.251207},{"c":13.23,"h":13.23,"l":13.23,"n":6,"o":13.23,"t":"2026-10-20T15:55:00Z","v":178,"vw":13.23},{"c":13.13,"h":13.215,"l":13.13,"n":57,"o":13.18,"t":"2026-10-20T16:00:00Z","v":11391,"vw":13.18644},{"c":13.2,"h":13.2,"l":13.11,"n":53,"o":13.11,"t":"2026-10-20T16:05:00Z","v":2222,"vw":13.156502},{"c":13.14,"h":13.1925,"l":13.14,"n":41,"o":13.19,"t":"2026-10-20T16:10:00Z","v":2155,"vw":13.170185},{"c":13.08,"h":13.17,"l":13.08,"n":83,"o":13.14,"t":"2026-10-20T16:15:00Z","v":6662,"vw":13.140516},{"c":13.12,"h":13.12,"l":13.06,"n":64,"o":13.06,"t":"2026-10-20T16:20:00Z","v":11835,"vw":13.077327},{"c":13.11,"h":13.14,"l":13.11,"n":40,"o":13.12,"t":"2026-10-20T16:25:00Z","v":4628,"vw":13.124001},{"c":13.135,"h":13.17,"l":13.12,"n":33,"o":13.12,"t":"2026-10-20T16:30:00Z","v":2685,"vw":13.138106},{"c":13.135,"h":13.16,"l":13.12,"n":21,"o":13.12,"t":"2026-10-20T16:35:00Z","v":1076,"vw":13.139171},{"c":13.125,"h":13.135,"l":13.1169,"n":35,"o":13.12,"t":"2026-10-20T16:40:00Z","v":1834,"vw":13.123708},{"c":13.1,"h":13.125,"l":13.1,"n":9,"o":13.11,"t":"2026-10-20T16:45:00Z","v":486,"vw":13.114875},{"c":13.1,"h":13.1499,"l":13.1,"n":38,"o":13.125,"t":"2026-10-20T16:50:00Z","v":4958,"vw":13.1388},{"c":13.07,"h":13.07,"l":13.07,"n":3,"o":13.07,"t":"2026-10-20T16:55:00Z","v":138,"vw":13.07},{"c":13.085,"h":13.1,"l":13.075,"n":29,"o":13.075,"t":"2026-10-20T17:00:00Z","v":2058,"vw":13.089},{"c":13.06,"h":13.06,"l":13.06,"n":10,"o":13.06,"t":"2026-10-20T17:05:00Z","v":285,"vw":13.06},{"c":13.09,"h":13.09,"l":13.08,"n":10,"o":13.09,"t":"2026-10-20T17:10:00Z","v":578,"vw":13.087282},{"c":13.115,"h":13.115,"l":13.1,"n":48,"o":13.1,"t":"2026-10-20T17:15:00Z","v":1175,"vw":13.105},{"c":13.165,"h":13.165,"l":13.135,"n":54,"o":13.14,"t":"2026-10-20T17:20:00Z","v":3820,"vw":13.147878},{"c":13.17,"h":13.17,"l":13.165,"n":11,"o":13.165,"t":"2026-10-20T17:25:00Z","v":706,"vw":13.167289},{"c":13.2,"h":13.21,"l":13.15,"n":23,"o":13.15,"t":"2026-10-20T17:30:00Z","v":1867,"vw":13.191014},{"c":13.18,"h":13.19,"l":13.18,"n":34,"o":13.18,"t":"2026-10-20T17:35:00Z","v":1304,"vw":13.18348},{"c":13.14,"h":13.17,"l":13.14,"n":48,"o":13.17,"t":"2026-10-20T17:40:00Z","v":1987,"vw":13.154013},{"c":13.13,"h":13.13,"l":13.13,"n":19,"o":13.13,"t":"2026-10-20T17:45:00Z","v":1039,"vw":13.13},{"c":13.1408,"h":13.1408,"l":13.13,"n":25,"o":13.13,"t":"2026-10-20T17:50:00Z","v":2052,"vw":13.1372},{"c":13.125,"h":13.125,"l":13.125,"n":5,"o":13.125,"t":"2026-10-20T17:55:00Z","v":208,"vw":13.125},{"c":13.11,"h":13.125,"l":13.11,"n":17,"o":13.11,"t":"2026-10-20T18:00:00Z","v":941,"vw":13.1125},{"c":13.1,"h":13.11,"l":13.1,"n":34,"o":13.11,"t":"2026-10-20T18:05:00Z","v":601,"vw":13.105},{"c":13.13,"h":13.14,"l":13.11,"n":40,"o":13.11,"t":"2026-10-20T18:15:00Z","v":1034,"vw":13.128},{"c":13.13,"h":13.13,"l":13.12,"n":32,"o":13.12,"t":"2026-10-20T18:20:00Z","v":1453,"vw":13.122899},{"c":13.11,"h":13.11,"l":13.11,"n":14,"o":13.11,"t":"2026-10-20T18:25:00Z","v":260,"vw":13.11},{"c":13.1,"h":13.12,"l":13.1,"n":75,"o":13.11,"t":"2026-10-20T18:30:00Z","v":2415,"vw":13.110903},{"c":13.07,"h":13.09,"l":13.07,"n":75,"o":13.07,"t":"2026-10-20T18:35:00Z","v":940,"vw":13.07554},{"c":13.05,"h":13.14,"l":13,"n":179,"o":13.09,"t":"2026-10-20T18:40:00Z","v":368656,"vw":13.056518},{"c":13.115,"h":13.115,"l":13.1,"n":15,"o":13.1,"t":"2026-10-20T18:45:00Z","v":529,"vw":13.11},{"c":13.11,"h":13.115,"l":13.11,"n":43,"o":13.115,"t":"2026-10-20T18:50:00Z","v":814,"vw":13.113333},{"c":13.07,"h":13.11,"l":13.07,"n":22,"o":13.105,"t":"2026-10-20T18:55:00Z","v":1460,"vw":13.105901},{"c":13.09,"h":13.09,"l":13.08,"n":20,"o":13.08,"t":"2026-10-20T19:00:00Z","v":1528,"vw":13.086027},{"c":13.11,"h":13.11,"l":13.08,"n":45,"o":13.08,"t":"2026-10-20T19:05:00Z","v":3226,"vw":13.107946},{"c":13.06,"h":13.11,"l":13.06,"n":45,"o":13.08,"t":"2026-10-20T19:10:00Z","v":3163,"vw":13.08172},{"c":13.06,"h":13.08,"l":13.05,"n":30,"o":13.06,"t":"2026-10-20T19:15:00Z","v":2125,"vw":13.065315},{"c":13.03,"h":13.08,"l":13.03,"n":77,"o":13.075,"t":"2026-10-20T19:20:00Z","v":3922,"vw":13.058515},{"c":13.04,"h":13.045,"l":13.005,"n":63,"o":13.03,"t":"2026-10-20T19:25:00Z","v":4732,"vw":13.020752},{"c":13.05,"h":13.05,"l":13.02,"n":47,"o":13.02,"t":"2026-10-20T19:30:00Z","v":3083,"vw":13.039517},{"c":13.045,"h":13.0592,"l":13.025,"n":125,"o":13.04,"t":"2026-10-20T19:35:00Z","v":18088,"vw":13.049201},{"c":13.07,"h":13.07,"l":13.01,"n":83,"o":13.02,"t":"2026-10-20T19:40:00Z","v":4547,"vw":13.038779},{"c":13.075,"h":13.075,"l":13.04,"n":54,"o":13.04,"t":"2026-10-20T19:45:00Z","v":2765,"vw":13.067778},{"c":13.11,"h":13.11,"l":13.025,"n":218,"o":13.09,"t":"2026-10-20T19:50:00Z","v":16354,"vw":13.057794},{"c":13.08,"h":13.09,"l":13.04,"n":488,"o":13.08,"t":"2026-10-20T19:55:00Z","v":33203,"vw":13.073477},{"c":13.09,"h":13.09,"l":13.08,"n":11,"o":13.09,"t":"2026-10-20T20:00:00Z","v":46845,"vw":13.089945},{"c":13.21,"h":13.21,"l":13.08,"n":6,"o":13.08,"t":"2026-10-20T21:05:00Z","v":584,"vw":13.137143},{"c":13.46,"h":13.46,"l":13.45,"n":7,"o":13.45,"t":"2026-10-21T13:20:00Z","v":519,"vw":13.457312},{"c":13.55,"h":13.55,"l":13.45,"n":37,"o":13.45,"t":"2026-10-21T13:25:00Z","v":5983,"vw":13.496778},{"c":13.57,"h":13.7,"l":13.36,"n":182,"o":13.47,"t":"2026-10-21T13:30:00Z","v":46645,"vw":13.485095},{"c":13.55,"h":13.55,"l":13.5,"n":43,"o":13.55,"t":"2026-10-21T13:35:00Z","v":4798,"vw":13.546852},{"c":13.4567,"h":13.585,"l":13.41,"n":44,"o":13.585,"t":"2026-10-21T13:40:00Z","v":3736,"vw":13.488617},{"c":13.31,"h":13.5,"l":13.31,"n":84,"o":13.44,"t":"2026-10-21T13:45:00Z","v":9325,"vw":13.364991},{"c":13.53,"h":13.53,"l":13.45,"n":55,"o":13.45,"t":"2026-10-21T13:50:00Z","v":7112,"vw":13.469802},{"c":13.43,"h":13.53,"l":13.41,"n":89,"o":13.47,"t":"2026-10-21T13:55:00Z","v":7824,"vw":13.445422},{"c":13.425,"h":13.43,"l":13.38,"n":58,"o":13.42,"t":"2026-10-21T14:00:00Z","v":13429,"vw":13.41551},{"c":13.3,"h":13.425,"l":13.3,"n":78,"o":13.4074,"t":"2026-10-21T14:05:00Z","v":11381,"vw":13.352758},{"c":13.43,"h":13.43,"l":13.3291,"n":73,"o":13.3291,"t":"2026-10-21T14:10:00Z","v":4361,"vw":13.390442},{"c":13.455,"h":13.48,"l":13.43,"n":30,"o":13.43,"t":"2026-10-21T14:15:00Z","v":1852,"vw":13.451696},{"c":13.5451,"h":13.5451,"l":13.45,"n":25,"o":13.46,"t":"2026-10-21T14:20:00Z","v":3849,"vw":13.491476},{"c":13.5,"h":13.58,"l":13.5,"n":52,"o":13.51,"t":"2026-10-21T14:25:00Z","v":9482,"vw":13.542091},{"c":13.54,"h":13.56,"l":13.45,"n":68,"o":13.48,"t":"2026-10-21T14:30:00Z","v":8219,"vw":13.52813},{"c":13.52,"h":13.52,"l":13.52,"n":6,"o":13.52,"t":"2026-10-21T14:35:00Z","v":129,"vw":13.52},{"c":13.51,"h":13.51,"l":13.51,"n":9,"o":13.51,"t":"2026-10-21T14:40:00Z","v":288,"vw":13.51},{"c":13.55,"h":13.55,"l":13.52,"n":34,"o":13.52,"t":"2026-10-21T14:45:00Z","v":7376,"vw":13.541886},{"c":13.47,"h":13.56,"l":13.47,"n":25,"o":13.56,"t":"2026-10-21T14:50:00Z","v":2606,"vw":13.510222},{"c":13.41,"h":13.4875,"l":13.41,"n":64,"o":13.46,"t":"2026-10-21T14:55:00Z","v":3927,"vw":13.463922},{"c":13.43,"h":13.43,"l":13.41,"n":10,"o":13.43,"t":"2026-10-21T15:00:00Z","v":566,"vw":13.425},{"c":13.52,"h":13.53,"l":13.44,"n":84,"o":13.44,"t":"2026-10-21T15:05:00Z","v":10095,"vw":13.491392},{"c":13.59,"h":13.6,"l":13.54,"n":75,"o":13.54,"t":"2026-10-21T15:10:00Z","v":6032,"vw":13.593026},{"c":13.6,"h":13.6231,"l":13.57,"n":76,"o":13.59,"t":"2026-10-21T15:15:00Z","v":2346,"vw":13.594183},{"c":13.58,"h":13.595,"l":13.56,"n":35,"o":13.57,"t":"2026-10-21T15:20:00Z","v":1747,"vw":13.572372},{"c":13.65,"h":13.66,"l":13.605,"n":42,"o":13.605,"t":"2026-10-21T15:25:00Z","v":3350,"vw":13.645286},{"c":13.6,"h":13.62,"l":13.6,"n":41,"o":13.62,"t":"2026-10-21T15:30:00Z","v":3849,"vw":13.605354},{"c":13.615,"h":13.6378,"l":13.615,"n":3,"o":13.6378,"t":"2026-10-21T15:35:00Z","v":330,"vw":13.630785},{"c":13.615,"h":13.615,"l":13.59,"n":14,"o":13.59,"t":"2026-10-21T15:40:00Z","v":920,"vw":13.610455},{"c":13.67,"h":13.67,"l":13.615,"n":33,"o":13.615,"t":"2026-10-21T15:45:00Z","v":6069,"vw":13.64737},{"c":13.675,"h":13.68,"l":13.65,"n":35,"o":13.65,"t":"2026-10-21T15:50:00Z","v":1225,"vw":13.66},{"c":13.675,"h":13.69,"l":13.675,"n":86,"o":13.69,"t":"2026-10-21T15:55:00Z","v":2529,"vw":13.680869},{"c":13.64,"h":13.65,"l":13.64,"n":90,"o":13.65,"t":"2026-10-21T16:00:00Z","v":2098,"vw":13.645},{"c":13.635,"h":13.635,"l":13.635,"n":91,"o":13.635,"t":"2026-10-21T16:05:00Z","v":1432,"vw":13.635},{"c":13.62,"h":13.635,"l":13.62,"n":50,"o":13.635,"t":"2026-10-21T16:10:00Z","v":2495,"vw":13.624438},{"c":13.66,"h":13.66,"l":13.63,"n":31,"o":13.63,"t":"2026-10-21T16:15:00Z","v":3204,"vw":13.649629},{"c":13.68,"h":13.68,"l":13.66,"n":36,"o":13.66,"t":"2026-10-21T16:20:00Z","v":732,"vw":13.666667},{"c":13.665,"h":13.665,"l":13.66,"n":33,"o":13.66,"t":"2026-10-21T16:25:00Z","v":601,"vw":13.662727},{"c":13.65,"h":13.68,"l":13.65,"n":42,"o":13.68,"t":"2026-10-21T16:30:00Z","v":3263,"vw":13.664542},{"c":13.7,"h":13.7,"l":13.65,"n":168,"o":13.65,"t":"2026-10-21T16:35:00Z","v":6668,"vw":13.680841},{"c":13.68,"h":13.7,"l":13.68,"n":39,"o":13.69,"t":"2026-10-21T16:40:00Z","v":1342,"vw":13.687143},{"c":13.665,"h":13.665,"l":13.665,"n":2,"o":13.665,"t":"2026-10-21T16:45:00Z","v":119,"vw":13.665},{"c":13.7,"h":13.7,"l":13.685,"n":82,"o":13.7,"t":"2026-10-21T16:50:00Z","v":1559,"vw":13.6976},{"c":13.69,"h":13.7041,"l":13.69,"n":136,"o":13.6972,"t":"2026-10-21T16:55:00Z","v":4023,"vw":13.699144},{"c":13.705,"h":13.71,"l":13.69,"n":103,"o":13.69,"t":"2026-10-21T17:00:00Z","v":4500,"vw":13.69676},{"c":13.7364,"h":13.74,"l":13.705,"n":129,"o":13.705,"t":"2026-10-21T17:05:00Z","v":3265,"vw":13.723439},{"c":13.68,"h":13.7364,"l":13.67,"n":133,"o":13.7364,"t":"2026-10-21T17:10:00Z","v":5944,"vw":13.696936},{"c":13.725,"h":13.725,"l":13.69,"n":56,"o":13.69,"t":"2026-10-21T17:15:00Z","v":2257,"vw":13.701835},{"c":13.73,"h":13.73,"l":13.73,"n":6,"o":13.73,"t":"2026-10-21T17:20:00Z","v":215,"vw":13.73},{"c":13.7,"h":13.75,"l":13.7,"n":26,"o":13.75,"t":"2026-10-21T17:25:00Z","v":668,"vw":13.733333},{"c":13.73,"h":13.73,"l":13.73,"n":10,"o":13.73,"t":"2026-10-21T17:30:00Z","v":746,"vw":13.73},{"c":13.7399,"h":13.74,"l":13.7399,"n":9,"o":13.74,"t":"2026-10-21T17:35:00Z","v":1219,"vw":13.739909},{"c":13.755,"h":13.755,"l":13.7,"n":35,"o":13.725,"t":"2026-10-21T17:40:00Z","v":2687,"vw":13.747122},{"c":13.73,"h":13.75,"l":13.73,"n":40,"o":13.74,"t":"2026-10-21T17:45:00Z","v":2211,"vw":13.739171},{"c":13.75,"h":13.75,"l":13.73,"n":31,"o":13.73,"t":"2026-10-21T17:50:00Z","v":1899,"vw":13.739463},{"c":13.78,"h":13.7883,"l":13.749,"n":62,"o":13.75,"t":"2026-10-21T17:55:00Z","v":3750,"vw":13.764567},{"c":13.76,"h":13.8099,"l":13.76,"n":68,"o":13.79,"t":"2026-10-21T18:00:00Z","v":3437,"vw":13.774364},{"c":13.79,"h":13.79,"l":13.77,"n":103,"o":13.77,"t":"2026-10-21T18:05:00Z","v":5305,"vw":13.773187},{"c":13.77,"h":13.85,"l":13.77,"n":114,"o":13.795,"t":"2026-10-21T18:10:00Z","v":27518,"vw":13.838665},{"c":13.78,"h":13.78,"l":13.76,"n":30,"o":13.76,"t":"2026-10-21T18:15:00Z","v":1841,"vw":13.762838},{"c":13.78,"h":13.7844,"l":13.78,"n":42,"o":13.7844,"t":"2026-10-21T18:25:00Z","v":3207,"vw":13.780363},{"c":13.79,"h":13.79,"l":13.79,"n":7,"o":13.79,"t":"2026-10-21T18:30:00Z","v":222,"vw":13.79},{"c":13.8,"h":13.8,"l":13.78,"n":77,"o":13.79,"t":"2026-10-21T18:35:00Z","v":2640,"vw":13.795346},{"c":13.75,"h":13.79,"l":13.75,"n":52,"o":13.79,"t":"2026-10-21T18:40:00Z","v":4037,"vw":13.76868},{"c":13.69,"h":13.76,"l":13.69,"n":195,"o":13.75,"t":"2026-10-21T18:45:00Z","v":7665,"vw":13.733084},{"c":13.73,"h":13.73,"l":13.67,"n":52,"o":13.68,"t":"2026-10-21T18:50:00Z","v":2230,"vw":13.706016},{"c":13.65,"h":13.735,"l":13.65,"n":99,"o":13.735,"t":"2026-10-21T18:55:00Z","v":3501,"vw":13.688541},{"c":13.615,"h":13.62,"l":13.605,"n":64,"o":13.62,"t":"2026-10-21T19:00:00Z","v":1979,"vw":13.613333},{"c":13.555,"h":13.64,"l":13.555,"n":125,"o":13.62,"t":"2026-10-21T19:05:00Z","v":7848,"vw":13.609624},{"c":13.58,"h":13.58,"l":13.56,"n":22,"o":13.56,"t":"2026-10-21T19:10:00Z","v":957,"vw":13.567443},{"c":13.615,"h":13.62,"l":13.5659,"n":63,"o":13.57,"t":"2026-10-21T19:15:00Z","v":2581,"vw":13.595243},{"c":13.6,"h":13.62,"l":13.59,"n":40,"o":13.62,"t":"2026-10-21T19:20:00Z","v":3222,"vw":13.605808},{"c":13.625,"h":13.63,"l":13.62,"n":101,"o":13.63,"t":"2026-10-21T19:25:00Z","v":3951,"vw":13.624321},{"c":13.585,"h":13.63,"l":13.585,"n":150,"o":13.625,"t":"2026-10-21T19:30:00Z","v":6377,"vw":13.610982},{"c":13.57,"h":13.5703,"l":13.57,"n":14,"o":13.5701,"t":"2026-10-21T19:35:00Z","v":914,"vw":13.57022},{"c":13.58,"h":13.58,"l":13.5528,"n":87,"o":13.57,"t":"2026-10-21T19:40:00Z","v":6360,"vw":13.568154},{"c":13.54,"h":13.63,"l":13.54,"n":420,"o":13.575,"t":"2026-10-21T19:45:00Z","v":24790,"vw":13.58112},{"c":13.53,"h":13.58,"l":13.53,"n":125,"o":13.56,"t":"2026-10-21T19:50:00Z","v":8321,"vw":13.553319},{"c":13.46,"h":13.545,"l":13.45,"n":520,"o":13.5235,"t":"2026-10-21T19:55:00Z","v":40673,"vw":13.497949},{"c":13.74,"h":13.74,"l":13.48,"n":14,"o":13.48,"t":"2026-10-21T20:00:00Z","v":61951,"vw":13.481148},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-21T21:05:00Z","v":100,"vw":13.72},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-21T21:10:00Z","v":150,"vw":13.74},{"c":13.37,"h":13.65,"l":13.37,"n":9,"o":13.49,"t":"2026-10-21T22:10:00Z","v":724,"vw":13.489744},{"c":13.72,"h":13.74,"l":13.7,"n":6,"o":13.7,"t":"2026-10-21T22:25:00Z","v":500,"vw":13.718388},{"c":13.43,"h":13.43,"l":13.39,"n":11,"o":13.39,"t":"2026-10-22T12:30:00Z","v":1064,"vw":13.42061},{"c":13.27,"h":13.34,"l":13.165,"n":158,"o":13.25,"t":"2026-10-22T13:30:00Z","v":25322,"vw":13.237055},{"c":13.41,"h":13.41,"l":13.3,"n":79,"o":13.33,"t":"2026-10-22T13:35:00Z","v":8652,"vw":13.350941},{"c":13.3,"h":13.39,"l":13.3,"n":48,"o":13.355,"t":"2026-10-22T13:40:00Z","v":4257,"vw":13.334356},{"c":13.38,"h":13.38,"l":13.27,"n":62,"o":13.32,"t":"2026-10-22T13:45:00Z","v":4630,"vw":13.350724},{"c":13.32,"h":13.37,"l":13.32,"n":55,"o":13.33,"t":"2026-10-22T13:50:00Z","v":4055,"vw":13.351116},{"c":13.43,"h":13.43,"l":13.3201,"n":52,"o":13.34,"t":"2026-10-22T13:55:00Z","v":4447,"vw":13.366632},{"c":13.43,"h":13.46,"l":13.373,"n":46,"o":13.41,"t":"2026-10-22T14:00:00Z","v":6166,"vw":13.417197},{"c":13.315,"h":13.37,"l":13.3,"n":74,"o":13.36,"t":"2026-10-22T14:05:00Z","v":1766,"vw":13.329338},{"c":13.29,"h":13.34,"l":13.25,"n":319,"o":13.3,"t":"2026-10-22T14:10:00Z","v":15920,"vw":13.309612},{"c":13.255,"h":13.255,"l":13.23,"n":13,"o":13.25,"t":"2026-10-22T14:15:00Z","v":527,"vw":13.244},{"c":13.22,"h":13.27,"l":13.22,"n":53,"o":13.22,"t":"2026-10-22T14:20:00Z","v":5156,"vw":13.226759},{"c":13.11,"h":13.2699,"l":13.11,"n":42,"o":13.2699,"t":"2026-10-22T14:25:00Z","v":2970,"vw":13.201201},{"c":13.15,"h":13.17,"l":13.1,"n":41,"o":13.13,"t":"2026-10-22T14:30:00Z","v":2581,"vw":13.133399},{"c":13.18,"h":13.2,"l":13.15,"n":136,"o":13.155,"t":"2026-10-22T14:35:00Z","v":3755,"vw":13.180091},{"c":13.205,"h":13.23,"l":13.1,"n":39,"o":13.16,"t":"2026-10-22T14:40:00Z","v":3751,"vw":13.193793},{"c":13.15,"h":13.23,"l":13.15,"n":130,"o":13.23,"t":"2026-10-22T14:45:00Z","v":2020,"vw":13.180483},{"c":13.2,"h":13.2,"l":13.145,"n":51,"o":13.16,"t":"2026-10-22T14:50:00Z","v":2064,"vw":13.178154},{"c":13.18,"h":13.2199,"l":13.17,"n":56,"o":13.205,"t":"2026-10-22T14:55:00Z","v":2270,"vw":13.197754},{"c":13.16,"h":13.18,"l":13.16,"n":87,"o":13.17,"t":"2026-10-22T15:00:00Z","v":4078,"vw":13.164815},{"c":13.17,"h":13.17,"l":13.165,"n":21,"o":13.17,"t":"2026-10-22T15:05:00Z","v":783,"vw":13.16875},{"c":13.125,"h":13.165,"l":13.11,"n":53,"o":13.165,"t":"2026-10-22T15:10:00Z","v":3511,"vw":13.141468},{"c":13.15,"h":13.155,"l":13.12,"n":51,"o":13.12,"t":"2026-10-22T15:15:00Z","v":2862,"vw":13.141808},{"c":13.17,"h":13.17,"l":13.17,"n":6,"o":13.17,"t":"2026-10-22T15:20:00Z","v":205,"vw":13.17},{"c":13.15,"h":13.165,"l":13.14,"n":26,"o":13.165,"t":"2026-10-22T15:25:00Z","v":2020,"vw":13.151677},{"c":13.12,"h":13.14,"l":13.12,"n":33,"o":13.13,"t":"2026-10-22T15:30:00Z","v":5582,"vw":13.121961},{"c":13.11,"h":13.15,"l":13.11,"n":72,"o":13.145,"t":"2026-10-22T15:35:00Z","v":3523,"vw":13.127115},{"c":13.11,"h":13.11,"l":13.05,"n":63,"o":13.11,"t":"2026-10-22T15:40:00Z","v":3046,"vw":13.077684},{"c":13.11,"h":13.11,"l":13.08,"n":77,"o":13.085,"t":"2026-10-22T15:45:00Z","v":1176,"vw":13.09},{"c":13.16,"h":13.16,"l":13.12,"n":57,"o":13.12,"t":"2026-10-22T15:50:00Z","v":2710,"vw":13.13267},{"c":13.1222,"h":13.16,"l":13.1222,"n":26,"o":13.16,"t":"2026-10-22T15:55:00Z","v":1175,"vw":13.127545},{"c":13.1184,"h":13.16,"l":13.1184,"n":50,"o":13.15,"t":"2026-10-22T16:00:00Z","v":3907,"vw":13.130814},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-10-22T16:05:00Z","v":103,"vw":13.14},{"c":13.1,"h":13.11,"l":13.1,"n":22,"o":13.11,"t":"2026-10-22T16:10:00Z","v":1151,"vw":13.1075},{"c":13.13,"h":13.13,"l":13.105,"n":31,"o":13.105,"t":"2026-10-22T16:15:00Z","v":2081,"vw":13.11072},{"c":13.15,"h":13.15,"l":13.13,"n":47,"o":13.14,"t":"2026-10-22T16:20:00Z","v":4323,"vw":13.13852},{"c":13.13,"h":13.145,"l":13.13,"n":12,"o":13.145,"t":"2026-10-22T16:25:00Z","v":878,"vw":13.132069},{"c":13.095,"h":13.12,"l":13.09,"n":44,"o":13.11,"t":"2026-10-22T16:30:00Z","v":1584,"vw":13.104},{"c":13.04,"h":13.09,"l":13.035,"n":160,"o":13.08,"t":"2026-10-22T16:35:00Z","v":8316,"vw":13.057026},{"c":13.0024,"h":13.03,"l":13.0024,"n":72,"o":13.02,"t":"2026-10-22T16:40:00Z","v":7072,"vw":13.024322},{"c":13,"h":13.01,"l":12.945,"n":109,"o":13,"t":"2026-10-22T16:45:00Z","v":7325,"vw":12.982607},{"c":13.02,"h":13.02,"l":12.99,"n":70,"o":12.99,"t":"2026-10-22T16:50:00Z","v":3110,"vw":13.007045},{"c":13.04,"h":13.04,"l":12.98,"n":65,"o":13.03,"t":"2026-10-22T16:55:00Z","v":6362,"vw":13.009105},{"c":13,"h":13.02,"l":13,"n":72,"o":13.02,"t":"2026-10-22T17:00:00Z","v":1671,"vw":13.010427},{"c":13.01,"h":13.01,"l":13,"n":5,"o":13.005,"t":"2026-10-22T17:05:00Z","v":505,"vw":13.005},{"c":12.99,"h":13.02,"l":12.99,"n":29,"o":13.01,"t":"2026-10-22T17:10:00Z","v":1526,"vw":13.004459},{"c":13,"h":13.02,"l":13,"n":47,"o":13,"t":"2026-10-22T17:15:00Z","v":1365,"vw":13.006785},{"c":12.99,"h":13,"l":12.99,"n":25,"o":13,"t":"2026-10-22T17:20:00Z","v":3420,"vw":12.992536},{"c":12.97,"h":12.97,"l":12.96,"n":27,"o":12.97,"t":"2026-10-22T17:25:00Z","v":1976,"vw":12.963334},{"c":12.99,"h":12.99,"l":12.97,"n":27,"o":12.978,"t":"2026-10-22T17:30:00Z","v":1747,"vw":12.980007},{"c":12.98,"h":13,"l":12.98,"n":12,"o":12.98,"t":"2026-10-22T17:35:00Z","v":1397,"vw":12.989015},{"c":12.97,"h":12.975,"l":12.97,"n":16,"o":12.97,"t":"2026-10-22T17:40:00Z","v":1051,"vw":12.973125},{"c":12.87,"h":12.99,"l":12.85,"n":382,"o":12.99,"t":"2026-10-22T17:45:00Z","v":35327,"vw":12.908927},{"c":12.83,"h":12.895,"l":12.83,"n":60,"o":12.88,"t":"2026-10-22T17:50:00Z","v":9127,"vw":12.850316},{"c":12.78,"h":12.84,"l":12.78,"n":28,"o":12.83,"t":"2026-10-22T17:55:00Z","v":1909,"vw":12.811258},{"c":12.785,"h":12.8,"l":12.78,"n":81,"o":12.78,"t":"2026-10-22T18:00:00Z","v":2644,"vw":12.783335},{"c":12.795,"h":12.81,"l":12.77,"n":39,"o":12.77,"t":"2026-10-22T18:05:00Z","v":935,"vw":12.786772},{"c":12.84,"h":12.84,"l":12.795,"n":19,"o":12.795,"t":"2026-10-22T18:10:00Z","v":1521,"vw":12.813471},{"c":12.815,"h":12.815,"l":12.815,"n":5,"o":12.815,"t":"2026-10-22T18:15:00Z","v":104,"vw":12.815},{"c":12.85,"h":12.86,"l":12.81,"n":45,"o":12.84,"t":"2026-10-22T18:20:00Z","v":2441,"vw":12.838282},{"c":12.79,"h":12.85,"l":12.78,"n":44,"o":12.85,"t":"2026-10-22T18:25:00Z","v":2251,"vw":12.801689},{"c":12.78,"h":12.78,"l":12.71,"n":213,"o":12.77,"t":"2026-10-22T18:30:00Z","v":14939,"vw":12.742776},{"c":12.7987,"h":12.7987,"l":12.755,"n":34,"o":12.755,"t":"2026-10-22T18:35:00Z","v":2577,"vw":12.772123},{"c":12.78,"h":12.8,"l":12.765,"n":48,"o":12.8,"t":"2026-10-22T18:40:00Z","v":2396,"vw":12.788516},{"c":12.78,"h":12.83,"l":12.78,"n":58,"o":12.8,"t":"2026-10-22T18:45:00Z","v":2497,"vw":12.791452},{"c":12.785,"h":12.8,"l":12.785,"n":16,"o":12.785,"t":"2026-10-22T18:50:00Z","v":532,"vw":12.789336},{"c":12.76,"h":12.76,"l":12.75,"n":22,"o":12.75,"t":"2026-10-22T19:00:00Z","v":796,"vw":12.756667},{"c":12.77,"h":12.77,"l":12.77,"n":10,"o":12.77,"t":"2026-10-22T19:05:00Z","v":2064,"vw":12.77},{"c":12.85,"h":12.85,"l":12.77,"n":65,"o":12.77,"t":"2026-10-22T19:10:00Z","v":4079,"vw":12.804963},{"c":12.8136,"h":12.8477,"l":12.8136,"n":15,"o":12.8456,"t":"2026-10-22T19:15:00Z","v":1309,"vw":12.83415},{"c":12.87,"h":12.89,"l":12.85,"n":44,"o":12.85,"t":"2026-10-22T19:20:00Z","v":4786,"vw":12.864712},{"c":12.905,"h":12.905,"l":12.85,"n":66,"o":12.87,"t":"2026-10-22T19:25:00Z","v":4888,"vw":12.862059},{"c":12.915,"h":12.96,"l":12.9,"n":92,"o":12.905,"t":"2026-10-22T19:30:00Z","v":8257,"vw":12.924964},{"c":12.91,"h":12.93,"l":12.91,"n":63,"o":12.915,"t":"2026-10-22T19:35:00Z","v":9567,"vw":12.916657},{"c":12.87,"h":12.94,"l":12.87,"n":211,"o":12.91,"t":"2026-10-22T19:40:00Z","v":13584,"vw":12.919293},{"c":12.885,"h":12.885,"l":12.835,"n":185,"o":12.86,"t":"2026-10-22T19:45:00Z","v":11266,"vw":12.862541},{"c":12.87,"h":12.9,"l":12.865,"n":150,"o":12.87,"t":"2026-10-22T19:50:00Z","v":8171,"vw":12.877351},{"c":12.91,"h":12.925,"l":12.88,"n":582,"o":12.88,"t":"2026-10-22T19:55:00Z","v":44594,"vw":12.902825},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-10-22T20:00:00Z","v":48917,"vw":12.9},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-22T21:10:00Z","v":250,"vw":12.71}],"history":[{"c":2.27,"h":2.41,"l":2.2,"n":253,"o":2.35,"t":"2024-10-21T04:00:00Z","v":42368,"vw":2.269708},{"c":2.21,"h":2.4,"l":2.2,"n":173,"o":2.35,"t":"2024-10-22T04:00:00Z","v":33639,"vw":2.256444},{"c":2.25,"h":2.26,"l":2.24,"n":45,"o":2.24,"t":"2024-10-23T04:00:00Z","v":7146,"vw":2.249523},{"c":2.22,"h":2.39,"l":2.21,"n":76,"o":2.32,"t":"2024-10-24T04:00:00Z","v":14550,"vw":2.287192},{"c":2.2,"h":2.2487,"l":2.2,"n":53,"o":2.23,"t":"2024-10-25T04:00:00Z","v":7117,"vw":2.207672},{"c":2.21,"h":2.2744,"l":2.2,"n":75,"o":2.2,"t":"2024-10-28T04:00:00Z","v":11375,"vw":2.223336},{"c":2.33,"h":2.34,"l":2.16,"n":194,"o":2.16,"t":"2024-10-29T04:00:00Z","v":71831,"vw":2.255623},{"c":2.22,"h":2.34,"l":2.2,"n":62,"o":2.2,"t":"2024-10-30T04:00:00Z","v":11094,"vw":2.247718},{"c":2.34,"h":2.34,"l":2.2354,"n":167,"o":2.26,"t":"2024-10-31T04:00:00Z","v":28954,"vw":2.299524},{"c":2.3,"h":2.34,"l":2.26,"n":81,"o":2.34,"t":"2024-11-01T04:00:00Z","v":15629,"vw":2.293955},{"c":2.24,"h":2.26,"l":2.2,"n":75,"o":2.25,"t":"2024-11-04T05:00:00Z","v":23461,"vw":2.248237},{"c":2.28,"h":2.3,"l":2.217,"n":33,"o":2.27,"t":"2024-11-05T05:00:00Z","v":1965,"vw":2.262857},{"c":2.29,"h":2.3,"l":2.245,"n":70,"o":2.29,"t":"2024-11-06T05:00:00Z","v":11828,"vw":2.275961},{"c":2.24,"h":2.3,"l":2.21,"n":214,"o":2.26,"t":"2024-11-07T05:00:00Z","v":60895,"vw":2.243811},{"c":2.265,"h":2.265,"l":2.24,"n":29,"o":2.24,"t":"2024-11-08T05:00:00Z","v":2048,"vw":2.249562},{"c":2.25,"h":2.2988,"l":2.2,"n":85,"o":2.26,"t":"2024-11-11T05:00:00Z","v":25467,"vw":2.265139},{"c":2.26,"h":2.26,"l":2.21,"n":45,"o":2.26,"t":"2024-11-12T05:00:00Z","v":3945,"vw":2.236049},{"c":2.2,"h":2.2416,"l":2.14,"n":173,"o":2.23,"t":"2024-11-13T05:00:00Z","v":59839,"vw":2.192279},{"c":2.2,"h":2.2301,"l":2.2,"n":77,"o":2.23,"t":"2024-11-14T05:00:00Z","v":10374,"vw":2.218122},{"c":2.23,"h":2.26,"l":2.21,"n":66,"o":2.24,"t":"2024-11-15T05:00:00Z","v":16992,"vw":2.244931},{"c":2.3,"h":2.3,"l":2.2,"n":167,"o":2.24,"t":"2024-11-18T05:00:00Z","v":49880,"vw":2.25353},{"c":2.3,"h":2.3,"l":2.2401,"n":82,"o":2.28,"t":"2024-11-19T05:00:00Z","v":36014,"vw":2.290133},{"c":2.295,"h":2.32,"l":2.27,"n":105,"o":2.3,"t":"2024-11-20T05:00:00Z","v":13220,"vw":2.306349},{"c":2.295,"h":2.32,"l":2.2,"n":156,"o":2.26,"t":"2024-11-21T05:00:00Z","v":45435,"vw":2.261361},{"c":2.32,"h":2.32,"l":2.3,"n":90,"o":2.31,"t":"2024-11-22T05:00:00Z","v":14750,"vw":2.302547},{"c":2.5295,"h":2.54,"l":2.34,"n":550,"o":2.34,"t":"2024-11-25T05:00:00Z","v":131919,"vw":2.42467},{"c":2.86,"h":2.86,"l":2.48,"n":412,"o":2.59,"t":"2024-11-26T05:00:00Z","v":127707,"vw":2.676406},{"c":2.8,"h":2.98,"l":2.7144,"n":292,"o":2.94,"t":"2024-11-27T05:00:00Z","v":119928,"vw":2.892738},{"c":2.8,"h":2.8,"l":2.63,"n":240,"o":2.63,"t":"2024-11-29T05:00:00Z","v":82733,"vw":2.732734},{"c":3.02,"h":3.06,"l":2.8,"n":285,"o":2.8,"t":"2024-12-02T05:00:00Z","v":81882,"vw":2.925013},{"c":3.01,"h":3.02,"l":2.94,"n":371,"o":3,"t":"2024-12-03T05:00:00Z","v":99309,"vw":2.999017},{"c":3,"h":3.0512,"l":2.9679,"n":314,"o":2.99,"t":"2024-12-04T05:00:00Z","v":71490,"vw":3.010547},{"c":3,"h":3.005,"l":2.9701,"n":177,"o":3,"t":"2024-12-05T05:00:00Z","v":24235,"vw":2.997541},{"c":3,"h":3.035,"l":2.96,"n":207,"o":3,"t":"2024-12-06T05:00:00Z","v":62646,"vw":3.005191},{"c":3.07,"h":3.08,"l":2.96,"n":315,"o":3,"t":"2024-12-09T05:00:00Z","v":78083,"vw":3.039873},{"c":3.03,"h":3.07,"l":3,"n":228,"o":3.05,"t":"2024-12-10T05:00:00Z","v":74243,"vw":3.011056},{"c":3.07,"h":3.095,"l":2.93,"n":154,"o":3.06,"t":"2024-12-11T05:00:00Z","v":28251,"vw":3.049566},{"c":3.07,"h":3.1099,"l":3.05,"n":139,"o":3.07,"t":"2024-12-12T05:00:00Z","v":18744,"vw":3.07048},{"c":3.07,"h":3.07,"l":2.88,"n":71,"o":3.0302,"t":"2024-12-13T05:00:00Z","v":22269,"vw":3.004259},{"c":3.1,"h":3.1,"l":3,"n":128,"o":3.05,"t":"2024-12-16T05:00:00Z","v":27562,"vw":3.06004},{"c":3.12,"h":3.12,"l":3.03,"n":133,"o":3.08,"t":"2024-12-17T05:00:00Z","v":51640,"vw":3.064908},{"c":3.18,"h":3.2,"l":3.14,"n":270,"o":3.2,"t":"2024-12-18T05:00:00Z","v":73689,"vw":3.181946},{"c":3.125,"h":3.15,"l":3.1,"n":125,"o":3.1465,"t":"2024-12-19T05:00:00Z","v":38021,"vw":3.120353},{"c":3.1,"h":3.1499,"l":3.06,"n":98,"o":3.1499,"t":"2024-12-20T05:00:00Z","v":26104,"vw":3.120298},{"c":3.08,"h":3.1,"l":3.03,"n":178,"o":3.08,"t":"2024-12-23T05:00:00Z","v":64971,"vw":3.061595},{"c":3.09,"h":3.1,"l":3.06,"n":47,"o":3.1,"t":"2024-12-24T05:00:00Z","v":15574,"vw":3.08678},{"c":3.0999,"h":3.1,"l":3.04,"n":175,"o":3.0501,"t":"2024-12-26T05:00:00Z","v":37107,"vw":3.065596},{"c":3.09,"h":3.15,"l":3.06,"n":126,"o":3.12,"t":"2024-12-27T05:00:00Z","v":34554,"vw":3.11309},{"c":3.1,"h":3.1,"l":3.01,"n":95,"o":3.1,"t":"2024-12-30T05:00:00Z","v":17545,"vw":3.061986},{"c":3.1,"h":3.1,"l":3.06,"n":188,"o":3.1,"t":"2024-12-31T05:00:00Z","v":40588,"vw":3.092943},{"c":3.1,"h":3.1,"l":3.06,"n":90,"o":3.06,"t":"2025-01-02T05:00:00Z","v":13057,"vw":3.078135},{"c":3.13,"h":3.13,"l":3.07,"n":122,"o":3.0876,"t":"2025-01-03T05:00:00Z","v":27820,"vw":3.088238},{"c":3.17,"h":3.2,"l":3.13,"n":289,"o":3.15,"t":"2025-01-06T05:00:00Z","v":82169,"vw":3.15738},{"c":3.35,"h":3.3899,"l":3.13,"n":802,"o":3.17,"t":"2025-01-07T05:00:00Z","v":206782,"vw":3.259254},{"c":3.56,"h":3.89,"l":3.4,"n":1202,"o":3.4,"t":"2025-01-08T05:00:00Z","v":243947,"vw":3.533232},{"c":3.23,"h":3.6,"l":3.2,"n":621,"o":3.51,"t":"2025-01-10T05:00:00Z","v":127547,"vw":3.399202},{"c":3.7,"h":3.7,"l":3.23,"n":961,"o":3.23,"t":"2025-01-13T05:00:00Z","v":204866,"vw":3.576018},{"c":4,"h":4.0799,"l":3.65,"n":1228,"o":3.9,"t":"2025-01-14T05:00:00Z","v":359286,"vw":3.90789},{"c":3.85,"h":4.05,"l":3.71,"n":1002,"o":4,"t":"2025-01-15T05:00:00Z","v":193965,"vw":3.863798},{"c":3.9,"h":3.95,"l":3.8166,"n":402,"o":3.86,"t":"2025-01-16T05:00:00Z","v":127887,"vw":3.879965},{"c":3.91,"h":4.08,"l":3.875,"n":594,"o":3.9,"t":"2025-01-17T05:00:00Z","v":92315,"vw":3.955943},{"c":4.05,"h":4.06,"l":3.91,"n":455,"o":3.91,"t":"2025-01-21T05:00:00Z","v":102451,"vw":3.986846},{"c":3.9902,"h":4.12,"l":3.9646,"n":387,"o":4.1,"t":"2025-01-22T05:00:00Z","v":76010,"vw":4.041898},{"c":4.06,"h":4.1,"l":3.91,"n":368,"o":4.1,"t":"2025-01-23T05:00:00Z","v":74081,"vw":4.018725},{"c":4.03,"h":4.12,"l":3.82,"n":521,"o":4.08,"t":"2025-01-24T05:00:00Z","v":133865,"vw":4.041975},{"c":4.2,"h":4.3866,"l":3.97,"n":923,"o":4.1,"t":"2025-01-27T05:00:00Z","v":298231,"vw":4.177936},{"c":3.93,"h":4.2387,"l":3.52,"n":901,"o":4.2,"t":"2025-01-28T05:00:00Z","v":209853,"vw":3.85512},{"c":3.65,"h":3.925,"l":3.61,"n":516,"o":3.8902,"t":"2025-01-29T05:00:00Z","v":168005,"vw":3.705003},{"c":3.8,"h":3.81,"l":3.5,"n":395,"o":3.67,"t":"2025-01-30T05:00:00Z","v":181502,"vw":3.598255},{"c":3.7,"h":3.88,"l":3.5,"n":629,"o":3.88,"t":"2025-01-31T05:00:00Z","v":96780,"vw":3.6718},{"c":3.53,"h":3.95,"l":3.39,"n":1165,"o":3.57,"t":"2025-02-03T05:00:00Z","v":267628,"vw":3.62459},{"c":3.32,"h":3.5946,"l":3.3,"n":516,"o":3.55,"t":"2025-02-04T05:00:00Z","v":106672,"vw":3.392434},{"c":3.32,"h":3.39,"l":3.14,"n":387,"o":3.31,"t":"2025-02-05T05:00:00Z","v":90144,"vw":3.288286},{"c":3.23,"h":3.3,"l":3.2,"n":353,"o":3.23,"t":"2025-02-06T05:00:00Z","v":62959,"vw":3.236326},{"c":3.12,"h":3.25,"l":3.1,"n":311,"o":3.16,"t":"2025-02-07T05:00:00Z","v":99219,"vw":3.172257},{"c":3.11,"h":3.3,"l":3.07,"n":236,"o":3.25,"t":"2025-02-10T05:00:00Z","v":67919,"vw":3.156665},{"c":3.11,"h":3.1993,"l":3.07,"n":123,"o":3.18,"t":"2025-02-11T05:00:00Z","v":21803,"vw":3.127131},{"c":3.03,"h":3.1,"l":3.01,"n":247,"o":3.05,"t":"2025-02-12T05:00:00Z","v":51987,"vw":3.039327},{"c":3.06,"h":3.0976,"l":2.95,"n":334,"o":3.01,"t":"2025-02-13T05:00:00Z","v":68344,"vw":3.010004},{"c":3.14,"h":3.145,"l":3.02,"n":201,"o":3.14,"t":"2025-02-14T05:00:00Z","v":31523,"vw":3.078834},{"c":3.08,"h":3.19,"l":2.975,"n":312,"o":3.18,"t":"2025-02-18T05:00:00Z","v":49556,"vw":3.075958},{"c":2.993,"h":3.11,"l":2.95,"n":486,"o":3.09,"t":"2025-02-19T05:00:00Z","v":49733,"vw":3.014635},{"c":2.87,"h":2.99,"l":2.8,"n":253,"o":2.99,"t":"2025-02-20T05:00:00Z","v":65327,"vw":2.893218},{"c":2.68,"h":2.97,"l":2.65,"n":257,"o":2.8,"t":"2025-02-21T05:00:00Z","v":51620,"vw":2.735323},{"c":2.74,"h":2.76,"l":2.66,"n":128,"o":2.68,"t":"2025-02-24T05:00:00Z","v":30213,"vw":2.708828},{"c":2.68,"h":2.7712,"l":2.6075,"n":251,"o":2.75,"t":"2025-02-25T05:00:00Z","v":65317,"vw":2.701987},{"c":2.7,"h":2.805,"l":2.66,"n":329,"o":2.73,"t":"2025-02-26T05:00:00Z","v":57248,"vw":2.721633},{"c":2.77,"h":2.87,"l":2.46,"n":1008,"o":2.71,"t":"2025-02-27T05:00:00Z","v":220854,"vw":2.698789},{"c":3.02,"h":3.14,"l":2.69,"n":1330,"o":2.77,"t":"2025-02-28T05:00:00Z","v":300774,"vw":2.959276},{"c":2.91,"h":3.04,"l":2.85,"n":235,"o":3,"t":"2025-03-03T05:00:00Z","v":33024,"vw":2.928013},{"c":2.86,"h":2.998,"l":2.84,"n":321,"o":2.98,"t":"2025-03-04T05:00:00Z","v":53937,"vw":2.939117},{"c":2.99,"h":2.99,"l":2.67,"n":392,"o":2.86,"t":"2025-03-05T05:00:00Z","v":59446,"vw":2.873899},{"c":2.81,"h":3,"l":2.79,"n":308,"o":2.79,"t":"2025-03-06T05:00:00Z","v":70405,"vw":2.832747},{"c":2.765,"h":2.84,"l":2.729,"n":138,"o":2.77,"t":"2025-03-07T05:00:00Z","v":34995,"vw":2.777898},{"c":2.63,"h":2.9081,"l":2.61,"n":361,"o":2.79,"t":"2025-03-10T04:00:00Z","v":62813,"vw":2.719502},{"c":2.6,"h":2.69,"l":2.59,"n":206,"o":2.64,"t":"2025-03-11T04:00:00Z","v":30886,"vw":2.645379},{"c":2.66,"h":2.7275,"l":2.61,"n":104,"o":2.65,"t":"2025-03-12T04:00:00Z","v":18824,"vw":2.68611},{"c":2.62,"h":2.7,"l":2.61,"n":83,"o":2.69,"t":"2025-03-13T04:00:00Z","v":7100,"vw":2.665931},{"c":2.65,"h":2.735,"l":2.5501,"n":88,"o":2.66,"t":"2025-03-14T04:00:00Z","v":20364,"vw":2.644469},{"c":2.66,"h":2.7,"l":2.6101,"n":273,"o":2.66,"t":"2025-03-17T04:00:00Z","v":42208,"vw":2.656723},{"c":2.615,"h":2.66,"l":2.592,"n":131,"o":2.6,"t":"2025-03-18T04:00:00Z","v":21466,"vw":2.620127},{"c":2.6,"h":2.73,"l":2.575,"n":390,"o":2.64,"t":"2025-03-19T04:00:00Z","v":75916,"vw":2.632865},{"c":2.6,"h":2.88,"l":2.59,"n":318,"o":2.69,"t":"2025-03-20T04:00:00Z","v":61661,"vw":2.67676},{"c":2.61,"h":2.68,"l":2.6,"n":197,"o":2.6076,"t":"2025-03-21T04:00:00Z","v":21600,"vw":2.626486},{"c":2.7,"h":2.75,"l":2.6,"n":245,"o":2.6,"t":"2025-03-24T04:00:00Z","v":35486,"vw":2.683016},{"c":2.66,"h":2.8035,"l":2.66,"n":49,"o":2.705,"t":"2025-03-25T04:00:00Z","v":4432,"vw":2.742713},{"c":2.62,"h":2.79,"l":2.6,"n":180,"o":2.72,"t":"2025-03-26T04:00:00Z","v":29000,"vw":2.659481},{"c":2.66,"h":2.66,"l":2.64,"n":57,"o":2.65,"t":"2025-03-27T04:00:00Z","v":5723,"vw":2.650143},{"c":2.56,"h":2.68,"l":2.5,"n":137,"o":2.68,"t":"2025-03-28T04:00:00Z","v":25356,"vw":2.560506},{"c":2.51,"h":2.59,"l":2.48,"n":177,"o":2.59,"t":"2025-03-31T04:00:00Z","v":39500,"vw":2.507042},{"c":2.5,"h":2.54,"l":2.45,"n":135,"o":2.54,"t":"2025-04-01T04:00:00Z","v":30762,"vw":2.46746},{"c":2.58,"h":2.59,"l":2.42,"n":145,"o":2.42,"t":"2025-04-02T04:00:00Z","v":36774,"vw":2.494575},{"c":2.48,"h":2.6,"l":2.45,"n":122,"o":2.6,"t":"2025-04-03T04:00:00Z","v":21497,"vw":2.495081},{"c":2.52,"h":2.525,"l":2.3,"n":284,"o":2.43,"t":"2025-04-04T04:00:00Z","v":96524,"vw":2.404505},{"c":2.45,"h":2.599,"l":2.44,"n":333,"o":2.45,"t":"2025-04-07T04:00:00Z","v":106040,"vw":2.515486},{"c":2.49,"h":2.565,"l":2.49,"n":233,"o":2.565,"t":"2025-04-08T04:00:00Z","v":32816,"vw":2.526945},{"c":2.54,"h":2.55,"l":2.48,"n":115,"o":2.49,"t":"2025-04-09T04:00:00Z","v":22308,"vw":2.518677},{"c":2.5,"h":2.54,"l":2.4324,"n":58,"o":2.54,"t":"2025-04-10T04:00:00Z","v":7062,"vw":2.501704},{"c":2.55,"h":2.55,"l":2.4516,"n":40,"o":2.5,"t":"2025-04-11T04:00:00Z","v":4242,"vw":2.496615},{"c":2.58,"h":2.6,"l":2.51,"n":98,"o":2.55,"t":"2025-04-14T04:00:00Z","v":24303,"vw":2.542204},{"c":2.56,"h":2.61,"l":2.555,"n":46,"o":2.5716,"t":"2025-04-15T04:00:00Z","v":1832,"vw":2.572969},{"c":2.53,"h":2.6,"l":2.52,"n":87,"o":2.56,"t":"2025-04-16T04:00:00Z","v":11593,"vw":2.544266},{"c":2.57,"h":2.6,"l":2.55,"n":36,"o":2.55,"t":"2025-04-17T04:00:00Z","v":4025,"vw":2.587558},{"c":2.64,"h":2.68,"l":2.5501,"n":109,"o":2.608,"t":"2025-04-21T04:00:00Z","v":38301,"vw":2.612558},{"c":2.62,"h":2.65,"l":2.54,"n":63,"o":2.54,"t":"2025-04-22T04:00:00Z","v":5167,"vw":2.620005},{"c":2.67,"h":2.76,"l":2.6,"n":111,"o":2.68,"t":"2025-04-23T04:00:00Z","v":19595,"vw":2.660039},{"c":2.64,"h":2.68,"l":2.5,"n":66,"o":2.65,"t":"2025-04-24T04:00:00Z","v":17693,"vw":2.574641},{"c":2.64,"h":2.64,"l":2.533,"n":54,"o":2.62,"t":"2025-04-25T04:00:00Z","v":5438,"vw":2.601901},{"c":2.64,"h":2.8,"l":2.55,"n":659,"o":2.7,"t":"2025-04-28T04:00:00Z","v":103268,"vw":2.652003},{"c":2.71,"h":2.74,"l":2.67,"n":118,"o":2.67,"t":"2025-04-29T04:00:00Z","v":24278,"vw":2.710516},{"c":2.56,"h":2.6939,"l":2.55,"n":1076,"o":2.68,"t":"2025-04-30T04:00:00Z","v":56631,"vw":2.625747},{"c":2.62,"h":2.66,"l":2.5,"n":379,"o":2.62,"t":"2025-05-01T04:00:00Z","v":54460,"vw":2.574307},{"c":2.595,"h":2.67,"l":2.55,"n":149,"o":2.64,"t":"2025-05-02T04:00:00Z","v":12631,"vw":2.608111},{"c":2.6,"h":2.64,"l":2.57,"n":133,"o":2.64,"t":"2025-05-05T04:00:00Z","v":30096,"vw":2.611259},{"c":2.59,"h":2.6363,"l":2.58,"n":139,"o":2.61,"t":"2025-05-06T04:00:00Z","v":20651,"vw":2.611394},{"c":2.72,"h":2.76,"l":2.6,"n":169,"o":2.6,"t":"2025-05-07T04:00:00Z","v":61868,"vw":2.716961},{"c":2.92,"h":2.96,"l":2.67,"n":213,"o":2.72,"t":"2025-05-08T04:00:00Z","v":44557,"vw":2.791359},{"c":2.95,"h":2.95,"l":2.57,"n":254,"o":2.78,"t":"2025-05-09T04:00:00Z","v":54702,"vw":2.840097},{"c":2.8,"h":3,"l":2.785,"n":398,"o":2.95,"t":"2025-05-12T04:00:00Z","v":85415,"vw":2.896203},{"c":2.76,"h":2.8684,"l":2.75,"n":216,"o":2.82,"t":"2025-05-13T04:00:00Z","v":14736,"vw":2.823346},{"c":2.83,"h":2.98,"l":2.82,"n":104,"o":2.8531,"t":"2025-05-14T04:00:00Z","v":26555,"vw":2.876472},{"c":2.959,"h":3.015,"l":2.81,"n":135,"o":2.83,"t":"2025-05-15T04:00:00Z","v":21965,"vw":2.928339},{"c":2.79,"h":3.0491,"l":2.78,"n":342,"o":2.99,"t":"2025-05-16T04:00:00Z","v":50681,"vw":2.90715},{"c":3.1,"h":3.11,"l":2.835,"n":492,"o":2.9,"t":"2025-05-19T04:00:00Z","v":133639,"vw":3.033742},{"c":3.26,"h":3.5,"l":3.16,"n":452,"o":3.25,"t":"2025-05-20T04:00:00Z","v":101697,"vw":3.339243},{"c":3.1111,"h":3.42,"l":3.0823,"n":332,"o":3.3,"t":"2025-05-21T04:00:00Z","v":51955,"vw":3.211002},{"c":3,"h":3.2619,"l":2.9,"n":544,"o":3.1,"t":"2025-05-22T04:00:00Z","v":116393,"vw":3.054353},{"c":3,"h":3.12,"l":2.9904,"n":180,"o":3,"t":"2025-05-23T04:00:00Z","v":48029,"vw":3.055228},{"c":3.07,"h":3.0845,"l":2.95,"n":244,"o":3,"t":"2025-05-27T04:00:00Z","v":79151,"vw":3.01286},{"c":2.98,"h":3.0719,"l":2.98,"n":158,"o":3,"t":"2025-05-28T04:00:00Z","v":31581,"vw":2.997316},{"c":3,"h":3.1199,"l":3,"n":198,"o":3.01,"t":"2025-05-29T04:00:00Z","v":39035,"vw":3.049125},{"c":2.985,"h":3.0365,"l":2.92,"n":51,"o":3,"t":"2025-05-30T04:00:00Z","v":5072,"vw":2.984083},{"c":2.93,"h":3.07,"l":2.91,"n":332,"o":2.975,"t":"2025-06-02T04:00:00Z","v":72443,"vw":2.995914},{"c":3,"h":3.04,"l":2.92,"n":148,"o":3,"t":"2025-06-03T04:00:00Z","v":13995,"vw":3.005545},{"c":2.94,"h":3.01,"l":2.92,"n":93,"o":3.0023,"t":"2025-06-04T04:00:00Z","v":22293,"vw":2.959975},{"c":2.81,"h":3.02,"l":2.81,"n":180,"o":2.93,"t":"2025-06-05T04:00:00Z","v":79081,"vw":2.875678},{"c":3.02,"h":3.1399,"l":2.82,"n":184,"o":2.82,"t":"2025-06-06T04:00:00Z","v":66894,"vw":2.974378},{"c":3.125,"h":3.3186,"l":2.8801,"n":611,"o":3.04,"t":"2025-06-09T04:00:00Z","v":127510,"vw":3.092273},{"c":3.09,"h":3.2425,"l":3.02,"n":401,"o":3.24,"t":"2025-06-10T04:00:00Z","v":55181,"vw":3.114116},{"c":3.07,"h":3.15,"l":3,"n":294,"o":3.1,"t":"2025-06-11T04:00:00Z","v":39355,"vw":3.06377},{"c":3.07,"h":3.07,"l":3,"n":140,"o":3.07,"t":"2025-06-12T04:00:00Z","v":17522,"vw":3.019416},{"c":3.0288,"h":3.08,"l":3.01,"n":103,"o":3.0188,"t":"2025-06-13T04:00:00Z","v":17491,"vw":3.04521},{"c":2.9967,"h":3.14,"l":2.9,"n":336,"o":3.03,"t":"2025-06-16T04:00:00Z","v":55501,"vw":2.977968},{"c":2.96,"h":3.0511,"l":2.9,"n":151,"o":2.96,"t":"2025-06-17T04:00:00Z","v":20567,"vw":2.969189},{"c":2.9101,"h":3.0699,"l":2.9,"n":150,"o":2.9387,"t":"2025-06-18T04:00:00Z","v":23514,"vw":2.94598},{"c":2.9,"h":2.9684,"l":2.9,"n":135,"o":2.93,"t":"2025-06-20T04:00:00Z","v":19478,"vw":2.915531},{"c":2.985,"h":3.04,"l":2.85,"n":150,"o":2.93,"t":"2025-06-23T04:00:00Z","v":33827,"vw":2.918021},{"c":2.97,"h":3.1,"l":2.9,"n":160,"o":2.98,"t":"2025-06-24T04:00:00Z","v":46836,"vw":3.018113},{"c":3,"h":3.08,"l":2.94,"n":78,"o":3.08,"t":"2025-06-25T04:00:00Z","v":16532,"vw":2.968609},{"c":3.015,"h":3.2,"l":3,"n":306,"o":3.02,"t":"2025-06-26T04:00:00Z","v":77329,"vw":3.093559},{"c":2.98,"h":3.09,"l":2.91,"n":263,"o":3,"t":"2025-06-27T04:00:00Z","v":52091,"vw":2.998033},{"c":3.12,"h":3.12,"l":3,"n":309,"o":3.02,"t":"2025-06-30T04:00:00Z","v":91188,"vw":3.075565},{"c":3.12,"h":3.15,"l":3.05,"n":127,"o":3.1,"t":"2025-07-01T04:00:00Z","v":38264,"vw":3.108017},{"c":3.17,"h":3.24,"l":3.11,"n":98,"o":3.15,"t":"2025-07-02T04:00:00Z","v":12793,"vw":3.179032},{"c":3.17,"h":3.25,"l":3.05,"n":139,"o":3.1216,"t":"2025-07-03T04:00:00Z","v":21921,"vw":3.12118},{"c":3.29,"h":3.315,"l":3.15,"n":241,"o":3.25,"t":"2025-07-07T04:00:00Z","v":54310,"vw":3.256564},{"c":3.23,"h":3.3,"l":3.15,"n":205,"o":3.3,"t":"2025-07-08T04:00:00Z","v":20543,"vw":3.205929},{"c":3.26,"h":3.35,"l":3.12,"n":239,"o":3.3,"t":"2025-07-09T04:00:00Z","v":46235,"vw":3.259322},{"c":3.15,"h":3.27,"l":3.11,"n":164,"o":3.2,"t":"2025-07-10T04:00:00Z","v":56854,"vw":3.157807},{"c":3.06,"h":3.14,"l":3.05,"n":93,"o":3.14,"t":"2025-07-11T04:00:00Z","v":11362,"vw":3.072743},{"c":3.23,"h":3.28,"l":3.09,"n":399,"o":3.09,"t":"2025-07-14T04:00:00Z","v":101456,"vw":3.173434},{"c":3.15,"h":3.3,"l":3.07,"n":306,"o":3.25,"t":"2025-07-15T04:00:00Z","v":67481,"vw":3.186714},{"c":3.07,"h":3.1799,"l":3.06,"n":119,"o":3.13,"t":"2025-07-16T04:00:00Z","v":13317,"vw":3.088164},{"c":3.06,"h":3.13,"l":3.01,"n":216,"o":3.09,"t":"2025-07-17T04:00:00Z","v":43453,"vw":3.043701},{"c":3.04,"h":3.1,"l":3,"n":208,"o":3.08,"t":"2025-07-18T04:00:00Z","v":35237,"vw":3.017195},{"c":2.98,"h":3.14,"l":2.98,"n":285,"o":3.09,"t":"2025-07-21T04:00:00Z","v":46086,"vw":3.059867},{"c":3.05,"h":3.05,"l":2.95,"n":203,"o":2.98,"t":"2025-07-22T04:00:00Z","v":43948,"vw":2.97314},{"c":3.01,"h":3.1481,"l":3,"n":153,"o":3.07,"t":"2025-07-23T04:00:00Z","v":25459,"vw":3.037418},{"c":3.02,"h":3.055,"l":3,"n":191,"o":3.02,"t":"2025-07-24T04:00:00Z","v":24936,"vw":3.022856},{"c":3.06,"h":3.06,"l":3.02,"n":179,"o":3.02,"t":"2025-07-25T04:00:00Z","v":25670,"vw":3.040571},{"c":3,"h":3.1,"l":2.91,"n":223,"o":3.1,"t":"2025-07-28T04:00:00Z","v":53809,"vw":3.031237},{"c":2.9,"h":3.0799,"l":2.9,"n":249,"o":3,"t":"2025-07-29T04:00:00Z","v":44729,"vw":2.967037},{"c":2.9,"h":2.9789,"l":2.87,"n":212,"o":2.9789,"t":"2025-07-30T04:00:00Z","v":39744,"vw":2.902579},{"c":3.07,"h":3.07,"l":2.87,"n":141,"o":2.89,"t":"2025-07-31T04:00:00Z","v":41928,"vw":3.017967},{"c":2.98,"h":3.025,"l":2.95,"n":111,"o":3,"t":"2025-08-01T04:00:00Z","v":12473,"vw":3.007412},{"c":3.02,"h":3.02,"l":2.98,"n":153,"o":2.98,"t":"2025-08-04T04:00:00Z","v":28053,"vw":3.005321},{"c":3.07,"h":3.17,"l":2.98,"n":318,"o":2.985,"t":"2025-08-05T04:00:00Z","v":53467,"vw":3.06124},{"c":3.125,"h":3.18,"l":3.08,"n":177,"o":3.1,"t":"2025-08-06T04:00:00Z","v":50014,"vw":3.134668},{"c":3.27,"h":3.35,"l":3.13,"n":371,"o":3.18,"t":"2025-08-07T04:00:00Z","v":167366,"vw":3.238601},{"c":3.39,"h":3.39,"l":3.21,"n":371,"o":3.27,"t":"2025-08-08T04:00:00Z","v":96777,"vw":3.293967},{"c":3.56,"h":3.57,"l":3.39,"n":447,"o":3.39,"t":"2025-08-11T04:00:00Z","v":137605,"vw":3.502588},{"c":3.25,"h":3.58,"l":3.1254,"n":391,"o":3.5,"t":"2025-08-12T04:00:00Z","v":74239,"vw":3.387561},{"c":3.42,"h":3.45,"l":3.252,"n":296,"o":3.3,"t":"2025-08-13T04:00:00Z","v":34804,"vw":3.379975},{"c":3.2,"h":3.4197,"l":3.06,"n":469,"o":3.36,"t":"2025-08-14T04:00:00Z","v":87991,"vw":3.21673},{"c":3.28,"h":3.33,"l":3.22,"n":560,"o":3.24,"t":"2025-08-15T04:00:00Z","v":23724,"vw":3.276453},{"c":3.26,"h":3.33,"l":3.13,"n":442,"o":3.29,"t":"2025-08-18T04:00:00Z","v":40596,"vw":3.229327},{"c":3.12,"h":3.26,"l":3,"n":379,"o":3.26,"t":"2025-08-19T04:00:00Z","v":39292,"vw":3.101949},{"c":3.06,"h":3.12,"l":3.05,"n":335,"o":3.09,"t":"2025-08-20T04:00:00Z","v":47758,"vw":3.101089},{"c":3.14,"h":3.2,"l":3.03,"n":401,"o":3.03,"t":"2025-08-21T04:00:00Z","v":82943,"vw":3.097459},{"c":3.16,"h":3.23,"l":3.06,"n":504,"o":3.14,"t":"2025-08-22T04:00:00Z","v":79153,"vw":3.127191},{"c":3.21,"h":3.32,"l":3.09,"n":660,"o":3.14,"t":"2025-08-25T04:00:00Z","v":107175,"vw":3.241777},{"c":3.32,"h":3.32,"l":3.23,"n":160,"o":3.23,"t":"2025-08-26T04:00:00Z","v":28231,"vw":3.281806},{"c":3.37,"h":3.44,"l":3.31,"n":181,"o":3.312,"t":"2025-08-27T04:00:00Z","v":47867,"vw":3.39036},{"c":3.36,"h":3.43,"l":3.355,"n":167,"o":3.36,"t":"2025-08-28T04:00:00Z","v":31012,"vw":3.392384},{"c":3.42,"h":3.42,"l":3.18,"n":144,"o":3.29,"t":"2025-08-29T04:00:00Z","v":43820,"vw":3.371259},{"c":3.48,"h":3.55,"l":3.3562,"n":656,"o":3.4,"t":"2025-09-02T04:00:00Z","v":108668,"vw":3.482835},{"c":3.53,"h":3.6335,"l":3.49,"n":690,"o":3.55,"t":"2025-09-03T04:00:00Z","v":94072,"vw":3.561755},{"c":3.49,"h":3.5788,"l":3.35,"n":295,"o":3.52,"t":"2025-09-04T04:00:00Z","v":84135,"vw":3.469473},{"c":3.6,"h":3.6,"l":3.51,"n":300,"o":3.52,"t":"2025-09-05T04:00:00Z","v":49174,"vw":3.559874},{"c":3.69,"h":3.72,"l":3.605,"n":394,"o":3.63,"t":"2025-09-08T04:00:00Z","v":69393,"vw":3.672478},{"c":3.9,"h":3.9,"l":3.7032,"n":500,"o":3.72,"t":"2025-09-09T04:00:00Z","v":74097,"vw":3.761822},{"c":3.75,"h":3.99,"l":3.5101,"n":553,"o":3.85,"t":"2025-09-10T04:00:00Z","v":108119,"vw":3.849736},{"c":3.83,"h":3.93,"l":3.74,"n":420,"o":3.74,"t":"2025-09-11T04:00:00Z","v":108531,"vw":3.799357},{"c":3.81,"h":3.9,"l":3.81,"n":171,"o":3.86,"t":"2025-09-12T04:00:00Z","v":19038,"vw":3.837506},{"c":3.85,"h":3.9,"l":3.81,"n":231,"o":3.81,"t":"2025-09-15T04:00:00Z","v":40888,"vw":3.862525},{"c":3.8601,"h":3.94,"l":3.82,"n":250,"o":3.87,"t":"2025-09-16T04:00:00Z","v":33149,"vw":3.903617},{"c":3.84,"h":3.915,"l":3.8,"n":369,"o":3.88,"t":"2025-09-17T04:00:00Z","v":39755,"vw":3.857085},{"c":3.81,"h":3.98,"l":3.76,"n":994,"o":3.88,"t":"2025-09-18T04:00:00Z","v":112854,"vw":3.854292},{"c":4.09,"h":4.12,"l":3.8,"n":393,"o":3.83,"t":"2025-09-19T04:00:00Z","v":79173,"vw":4.006938},{"c":4.155,"h":4.25,"l":4.02,"n":439,"o":4.04,"t":"2025-09-22T04:00:00Z","v":71915,"vw":4.162708},{"c":4.12,"h":4.25,"l":4.06,"n":300,"o":4.19,"t":"2025-09-23T04:00:00Z","v":32332,"vw":4.180024},{"c":4.06,"h":4.162,"l":4.03,"n":188,"o":4.13,"t":"2025-09-24T04:00:00Z","v":26515,"vw":4.084818},{"c":4.16,"h":4.21,"l":4.045,"n":568,"o":4.09,"t":"2025-09-25T04:00:00Z","v":96850,"vw":4.109286},{"c":4.11,"h":4.23,"l":4.01,"n":246,"o":4.03,"t":"2025-09-26T04:00:00Z","v":29845,"vw":4.13355},{"c":4.25,"h":4.25,"l":4.16,"n":431,"o":4.16,"t":"2025-09-29T04:00:00Z","v":53885,"vw":4.239199},{"c":4.51,"h":4.54,"l":4.2,"n":489,"o":4.24,"t":"2025-09-30T04:00:00Z","v":92238,"vw":4.368881},{"c":4.37,"h":4.69,"l":4.3033,"n":678,"o":4.54,"t":"2025-10-01T04:00:00Z","v":90139,"vw":4.521435},{"c":4.4,"h":4.42,"l":4.236,"n":275,"o":4.39,"t":"2025-10-02T04:00:00Z","v":28200,"vw":4.324246},{"c":4.31,"h":4.5,"l":4.3,"n":407,"o":4.5,"t":"2025-10-03T04:00:00Z","v":27767,"vw":4.414706},{"c":4.22,"h":4.3629,"l":4.065,"n":423,"o":4.35,"t":"2025-10-06T04:00:00Z","v":89997,"vw":4.178991},{"c":4.13,"h":4.21,"l":4.11,"n":158,"o":4.21,"t":"2025-10-07T04:00:00Z","v":9855,"vw":4.141034},{"c":4.17,"h":4.45,"l":4.1,"n":297,"o":4.14,"t":"2025-10-08T04:00:00Z","v":31926,"vw":4.187203},{"c":3.87,"h":4.2899,"l":3.76,"n":612,"o":4.17,"t":"2025-10-09T04:00:00Z","v":144305,"vw":3.918339},{"c":3.78,"h":4.09,"l":3.75,"n":587,"o":3.86,"t":"2025-10-10T04:00:00Z","v":93826,"vw":3.896191},{"c":3.93,"h":4.25,"l":3.79,"n":213,"o":3.8,"t":"2025-10-13T04:00:00Z","v":21077,"vw":3.868044},{"c":3.97,"h":4.0778,"l":3.75,"n":251,"o":3.75,"t":"2025-10-14T04:00:00Z","v":28090,"vw":3.961322},{"c":3.87,"h":4.04,"l":3.835,"n":348,"o":3.91,"t":"2025-10-15T04:00:00Z","v":57346,"vw":3.907389},{"c":3.89,"h":4.04,"l":3.7511,"n":381,"o":3.9,"t":"2025-10-16T04:00:00Z","v":69472,"vw":3.934463},{"c":3.75,"h":3.99,"l":3.75,"n":479,"o":3.93,"t":"2025-10-17T04:00:00Z","v":50560,"vw":3.825001},{"c":4,"h":4.05,"l":3.81,"n":550,"o":3.81,"t":"2025-10-20T04:00:00Z","v":83898,"vw":3.989643},{"c":4.2,"h":4.34,"l":3.985,"n":529,"o":4.04,"t":"2025-10-21T04:00:00Z","v":120548,"vw":4.156052},{"c":4.04,"h":4.27,"l":3.97,"n":361,"o":4.27,"t":"2025-10-22T04:00:00Z","v":38428,"vw":4.110022},{"c":4.21,"h":4.27,"l":4.06,"n":293,"o":4.07,"t":"2025-10-23T04:00:00Z","v":40597,"vw":4.156673},{"c":4.23,"h":4.27,"l":4.15,"n":215,"o":4.22,"t":"2025-10-24T04:00:00Z","v":28654,"vw":4.214199},{"c":4.16,"h":4.35,"l":4.16,"n":896,"o":4.27,"t":"2025-10-27T04:00:00Z","v":128669,"vw":4.263066},{"c":4.2,"h":4.5,"l":4.15,"n":343,"o":4.2,"t":"2025-10-28T04:00:00Z","v":36645,"vw":4.257195},{"c":4.09,"h":4.29,"l":3.98,"n":492,"o":4.18,"t":"2025-10-29T04:00:00Z","v":57494,"vw":4.106927},{"c":4.04,"h":4.1,"l":3.8,"n":894,"o":4.1,"t":"2025-10-30T04:00:00Z","v":83604,"vw":3.971817},{"c":4.165,"h":4.2115,"l":3.89,"n":800,"o":4.05,"t":"2025-10-31T04:00:00Z","v":79923,"vw":4.072118},{"c":3.92,"h":4.16,"l":3.88,"n":1028,"o":4.12,"t":"2025-11-03T05:00:00Z","v":98268,"vw":4.006441},{"c":3.87,"h":3.9,"l":3.71,"n":624,"o":3.85,"t":"2025-11-04T05:00:00Z","v":71444,"vw":3.814803},{"c":3.96,"h":4,"l":3.73,"n":260,"o":3.89,"t":"2025-11-05T05:00:00Z","v":32752,"vw":3.92929},{"c":3.804,"h":3.96,"l":3.8,"n":453,"o":3.95,"t":"2025-11-06T05:00:00Z","v":59510,"vw":3.848625},{"c":3.86,"h":3.89,"l":3.76,"n":475,"o":3.84,"t":"2025-11-07T05:00:00Z","v":31644,"vw":3.813077},{"c":3.92,"h":4,"l":3.75,"n":540,"o":3.89,"t":"2025-11-10T05:00:00Z","v":73829,"vw":3.87791},{"c":3.94,"h":3.96,"l":3.83,"n":563,"o":3.9,"t":"2025-11-11T05:00:00Z","v":49178,"vw":3.90272},{"c":3.97,"h":4.07,"l":3.87,"n":1181,"o":3.98,"t":"2025-11-12T05:00:00Z","v":84492,"vw":3.970552},{"c":3.866,"h":3.92,"l":3.8,"n":349,"o":3.8942,"t":"2025-11-13T05:00:00Z","v":48685,"vw":3.86279},{"c":3.714,"h":3.88,"l":3.71,"n":701,"o":3.8,"t":"2025-11-14T05:00:00Z","v":56405,"vw":3.791582},{"c":3.81,"h":3.85,"l":3.7,"n":590,"o":3.7,"t":"2025-11-17T05:00:00Z","v":79006,"vw":3.777235},{"c":3.68,"h":3.85,"l":3.68,"n":246,"o":3.8,"t":"2025-11-18T05:00:00Z","v":24153,"vw":3.759529},{"c":3.68,"h":3.72,"l":3.62,"n":300,"o":3.63,"t":"2025-11-19T05:00:00Z","v":20566,"vw":3.676835},{"c":3.47,"h":3.85,"l":3.47,"n":959,"o":3.77,"t":"2025-11-20T05:00:00Z","v":80813,"vw":3.654293},{"c":3.82,"h":3.83,"l":3.43,"n":557,"o":3.43,"t":"2025-11-21T05:00:00Z","v":60932,"vw":3.588583},{"c":3.65,"h":3.85,"l":3.65,"n":567,"o":3.85,"t":"2025-11-24T05:00:00Z","v":43298,"vw":3.738974},{"c":3.9,"h":4.1,"l":3.65,"n":961,"o":3.66,"t":"2025-11-25T05:00:00Z","v":102049,"vw":3.833221},{"c":3.74,"h":4.04,"l":3.71,"n":474,"o":3.95,"t":"2025-11-26T05:00:00Z","v":68736,"vw":3.864736},{"c":3.97,"h":3.995,"l":3.77,"n":314,"o":3.79,"t":"2025-11-28T05:00:00Z","v":28153,"vw":3.909103},{"c":3.78,"h":4,"l":3.67,"n":525,"o":3.89,"t":"2025-12-01T05:00:00Z","v":48907,"vw":3.815912},{"c":3.87,"h":3.96,"l":3.77,"n":383,"o":3.87,"t":"2025-12-02T05:00:00Z","v":44654,"vw":3.872442},{"c":3.88,"h":3.885,"l":3.78,"n":504,"o":3.86,"t":"2025-12-03T05:00:00Z","v":38995,"vw":3.838861},{"c":4.06,"h":4.28,"l":3.9,"n":1462,"o":3.95,"t":"2025-12-04T05:00:00Z","v":183423,"vw":4.039972},{"c":3.89,"h":4.1571,"l":3.87,"n":1127,"o":4.1,"t":"2025-12-05T05:00:00Z","v":80484,"vw":3.960482},{"c":3.89,"h":4.07,"l":3.84,"n":753,"o":3.93,"t":"2025-12-08T05:00:00Z","v":45062,"vw":3.929821},{"c":4.23,"h":4.5,"l":3.98,"n":20605,"o":4,"t":"2025-12-09T05:00:00Z","v":1925683,"vw":4.30239},{"c":5.06,"h":5.07,"l":4.32,"n":10734,"o":4.55,"t":"2025-12-10T05:00:00Z","v":1300801,"vw":4.732038},{"c":4.96,"h":5.06,"l":4.5,"n":3069,"o":5,"t":"2025-12-11T05:00:00Z","v":308327,"vw":4.80372},{"c":5.05,"h":5.1,"l":4.79,"n":1835,"o":4.99,"t":"2025-12-12T05:00:00Z","v":172574,"vw":4.988789},{"c":5.11,"h":5.1799,"l":4.65,"n":2140,"o":5.16,"t":"2025-12-15T05:00:00Z","v":194068,"vw":4.931451},{"c":5.14,"h":5.18,"l":4.85,"n":1718,"o":5.14,"t":"2025-12-16T05:00:00Z","v":150512,"vw":5.066057},{"c":4.81,"h":5.2063,"l":4.7201,"n":1835,"o":5.18,"t":"2025-12-17T05:00:00Z","v":198949,"vw":4.853023},{"c":5.01,"h":5.01,"l":4.85,"n":1093,"o":4.97,"t":"2025-12-18T05:00:00Z","v":101023,"vw":4.96549},{"c":5.07,"h":5.1,"l":4.9,"n":872,"o":4.97,"t":"2025-12-19T05:00:00Z","v":108828,"vw":5.041997},{"c":5.1,"h":5.2,"l":4.99,"n":2739,"o":5.12,"t":"2025-12-22T05:00:00Z","v":296127,"vw":5.079559},{"c":5.08,"h":5.1,"l":4.98,"n":1053,"o":5.1,"t":"2025-12-23T05:00:00Z","v":121127,"vw":5.057422},{"c":5.05,"h":5.06,"l":4.98,"n":431,"o":5.06,"t":"2025-12-24T05:00:00Z","v":39549,"vw":5.023286},{"c":5.1,"h":5.105,"l":5,"n":594,"o":5.05,"t":"2025-12-26T05:00:00Z","v":59655,"vw":5.058792},{"c":5.06,"h":5.14,"l":4.9,"n":1845,"o":5.08,"t":"2025-12-29T05:00:00Z","v":168487,"vw":5.066372},{"c":5.03,"h":5.1,"l":5.01,"n":933,"o":5.06,"t":"2025-12-30T05:00:00Z","v":101088,"vw":5.053814},{"c":4.95,"h":5.065,"l":4.85,"n":1236,"o":5.05,"t":"2025-12-31T05:00:00Z","v":142705,"vw":4.932245},{"c":4.83,"h":5.07,"l":4.75,"n":1958,"o":5,"t":"2026-01-02T05:00:00Z","v":185674,"vw":4.867688},{"c":5.22,"h":5.22,"l":4.9,"n":2041,"o":4.94,"t":"2026-01-05T05:00:00Z","v":211456,"vw":5.100611},{"c":5.84,"h":5.87,"l":5.2,"n":3042,"o":5.31,"t":"2026-01-06T05:00:00Z","v":348361,"vw":5.575437},{"c":5.9,"h":5.98,"l":5.57,"n":2141,"o":5.86,"t":"2026-01-07T05:00:00Z","v":244790,"vw":5.789365},{"c":6.41,"h":6.51,"l":5.72,"n":5624,"o":6.01,"t":"2026-01-08T05:00:00Z","v":929621,"vw":6.339582},{"c":6.93,"h":6.99,"l":6.3898,"n":4485,"o":6.4,"t":"2026-01-09T05:00:00Z","v":606073,"vw":6.731264},{"c":7.09,"h":7.1299,"l":6.53,"n":5599,"o":6.93,"t":"2026-01-12T05:00:00Z","v":679504,"vw":6.932378},{"c":6.56,"h":7.15,"l":6.45,"n":4896,"o":7.1,"t":"2026-01-13T05:00:00Z","v":651743,"vw":6.710925},{"c":7.5,"h":7.89,"l":6.7761,"n":8674,"o":6.81,"t":"2026-01-14T05:00:00Z","v":1070411,"vw":7.462608},{"c":7.68,"h":7.89,"l":7.05,"n":7754,"o":7.58,"t":"2026-01-15T05:00:00Z","v":940512,"vw":7.635794},{"c":7.12,"h":7.64,"l":7,"n":5354,"o":7.64,"t":"2026-01-16T05:00:00Z","v":370532,"vw":7.179412},{"c":6.46,"h":6.95,"l":6.23,"n":5491,"o":6.73,"t":"2026-01-20T05:00:00Z","v":822517,"vw":6.516006},{"c":6.49,"h":6.76,"l":6.405,"n":2434,"o":6.59,"t":"2026-01-21T05:00:00Z","v":233628,"vw":6.502657},{"c":7.17,"h":7.27,"l":6.7,"n":4572,"o":6.72,"t":"2026-01-22T05:00:00Z","v":495629,"vw":7.05653},{"c":6.99,"h":7.38,"l":6.85,"n":3851,"o":7.3,"t":"2026-01-23T05:00:00Z","v":409099,"vw":7.055372},{"c":7.33,"h":7.59,"l":6.9,"n":3746,"o":6.98,"t":"2026-01-26T05:00:00Z","v":372284,"vw":7.265515},{"c":7.32,"h":7.3691,"l":7.07,"n":3419,"o":7.29,"t":"2026-01-27T05:00:00Z","v":282168,"vw":7.235882},{"c":7.6,"h":7.68,"l":7.05,"n":3167,"o":7.33,"t":"2026-01-28T05:00:00Z","v":381491,"vw":7.383009},{"c":7.24,"h":7.775,"l":6.75,"n":4916,"o":7.77,"t":"2026-01-29T05:00:00Z","v":589870,"vw":7.097588},{"c":6.94,"h":7.3,"l":6.78,"n":3077,"o":7.17,"t":"2026-01-30T05:00:00Z","v":315001,"vw":6.979942},{"c":6.96,"h":7.28,"l":6.86,"n":2533,"o":6.9,"t":"2026-02-02T05:00:00Z","v":233476,"vw":7.034484},{"c":7.3,"h":7.44,"l":6.965,"n":2806,"o":6.99,"t":"2026-02-03T05:00:00Z","v":294944,"vw":7.255033},{"c":7.6,"h":7.64,"l":7.19,"n":5374,"o":7.3,"t":"2026-02-04T05:00:00Z","v":495938,"vw":7.36588},{"c":6.86,"h":7.51,"l":6.82,"n":3377,"o":7.51,"t":"2026-02-05T05:00:00Z","v":358881,"vw":7.026068},{"c":7.11,"h":7.22,"l":6.59,"n":1955,"o":7.07,"t":"2026-02-06T05:00:00Z","v":171423,"vw":6.915781},{"c":7.71,"h":7.75,"l":7.05,"n":3751,"o":7.2,"t":"2026-02-09T05:00:00Z","v":411025,"vw":7.564063},{"c":7.36,"h":7.765,"l":7.1434,"n":3578,"o":7.765,"t":"2026-02-10T05:00:00Z","v":453033,"vw":7.339596},{"c":7.45,"h":7.5,"l":7.06,"n":2370,"o":7.36,"t":"2026-02-11T05:00:00Z","v":220678,"vw":7.239954},{"c":7.23,"h":7.5,"l":7,"n":2795,"o":7.5,"t":"2026-02-12T05:00:00Z","v":219041,"vw":7.228532},{"c":7.21,"h":7.4558,"l":7.13,"n":1908,"o":7.16,"t":"2026-02-13T05:00:00Z","v":156258,"vw":7.284571},{"c":7.46,"h":7.49,"l":6.9,"n":2059,"o":7.13,"t":"2026-02-17T05:00:00Z","v":164714,"vw":7.302996},{"c":7.32,"h":7.5,"l":7.26,"n":1531,"o":7.42,"t":"2026-02-18T05:00:00Z","v":138247,"vw":7.419417},{"c":7.24,"h":7.3171,"l":7.07,"n":1315,"o":7.3,"t":"2026-02-19T05:00:00Z","v":99681,"vw":7.208276},{"c":7.32,"h":7.5,"l":7.14,"n":2692,"o":7.21,"t":"2026-02-20T05:00:00Z","v":243449,"vw":7.37972},{"c":7.31,"h":7.32,"l":6.95,"n":1431,"o":7.23,"t":"2026-02-23T05:00:00Z","v":109992,"vw":7.14651},{"c":7.395,"h":7.53,"l":7.32,"n":5808,"o":7.48,"t":"2026-02-24T05:00:00Z","v":825863,"vw":7.479741},{"c":8.42,"h":8.6,"l":7.35,"n":7733,"o":7.5,"t":"2026-02-25T05:00:00Z","v":937230,"vw":8.155813},{"c":7.93,"h":8.4,"l":7.7,"n":3457,"o":8.4,"t":"2026-02-26T05:00:00Z","v":345892,"vw":7.991709},{"c":7.76,"h":7.92,"l":7.5962,"n":2686,"o":7.89,"t":"2026-02-27T05:00:00Z","v":210433,"vw":7.706536},{"c":7.63,"h":7.7899,"l":7.35,"n":2026,"o":7.71,"t":"2026-03-02T05:00:00Z","v":177238,"vw":7.536853},{"c":7.07,"h":7.39,"l":6.99,"n":3407,"o":7.3,"t":"2026-03-03T05:00:00Z","v":344222,"vw":7.133492},{"c":7.02,"h":7.05,"l":6.3,"n":4209,"o":6.78,"t":"2026-03-04T05:00:00Z","v":559776,"vw":6.664553},{"c":7.12,"h":7.2,"l":6.88,"n":2696,"o":6.88,"t":"2026-03-05T05:00:00Z","v":251409,"vw":7.081568},{"c":6.41,"h":6.981,"l":6.4,"n":2919,"o":6.98,"t":"2026-03-06T05:00:00Z","v":265513,"vw":6.62024},{"c":6.71,"h":6.78,"l":6.1,"n":3773,"o":6.25,"t":"2026-03-09T04:00:00Z","v":354734,"vw":6.456497},{"c":6.84,"h":7.15,"l":6.41,"n":3092,"o":6.66,"t":"2026-03-10T04:00:00Z","v":295445,"vw":6.864377},{"c":7.04,"h":7.11,"l":6.75,"n":2181,"o":6.88,"t":"2026-03-11T04:00:00Z","v":218454,"vw":6.943951},{"c":6.97,"h":7.18,"l":6.91,"n":2698,"o":7,"t":"2026-03-12T04:00:00Z","v":199357,"vw":7.046611},{"c":7.17,"h":7.5399,"l":6.96,"n":2049,"o":6.97,"t":"2026-03-13T04:00:00Z","v":152647,"vw":7.145805},{"c":7.25,"h":7.4,"l":7.11,"n":1890,"o":7.17,"t":"2026-03-16T04:00:00Z","v":161789,"vw":7.270568},{"c":7.47,"h":7.64,"l":7.275,"n":3303,"o":7.3,"t":"2026-03-17T04:00:00Z","v":244374,"vw":7.449429},{"c":7.31,"h":7.7,"l":7.2001,"n":3436,"o":7.43,"t":"2026-03-18T04:00:00Z","v":288645,"vw":7.452834},{"c":7.32,"h":7.52,"l":7.1,"n":3416,"o":7.48,"t":"2026-03-19T04:00:00Z","v":291495,"vw":7.309879},{"c":7.07,"h":7.41,"l":6.965,"n":2250,"o":7.35,"t":"2026-03-20T04:00:00Z","v":179936,"vw":7.099576},{"c":7.2,"h":7.5,"l":7.088,"n":2194,"o":7.09,"t":"2026-03-23T04:00:00Z","v":218989,"vw":7.268993},{"c":7.01,"h":7.26,"l":6.92,"n":1613,"o":7.2,"t":"2026-03-24T04:00:00Z","v":139978,"vw":7.038362},{"c":7.06,"h":7.3,"l":6.8,"n":3281,"o":7.21,"t":"2026-03-25T04:00:00Z","v":211029,"vw":7.002547},{"c":6.9,"h":7.215,"l":6.85,"n":2236,"o":7.02,"t":"2026-03-26T04:00:00Z","v":182141,"vw":6.957236},{"c":6.86,"h":7.02,"l":6.6,"n":1932,"o":6.82,"t":"2026-03-27T04:00:00Z","v":236348,"vw":6.792853},{"c":6.55,"h":6.9788,"l":6.3507,"n":1855,"o":6.9,"t":"2026-03-30T04:00:00Z","v":243517,"vw":6.586708},{"c":7.07,"h":7.17,"l":6.7,"n":2363,"o":6.7,"t":"2026-03-31T04:00:00Z","v":210830,"vw":7.000541},{"c":6.92,"h":7.3,"l":6.815,"n":2313,"o":7.18,"t":"2026-04-01T04:00:00Z","v":147405,"vw":7.02266},{"c":6.92,"h":7.12,"l":6.715,"n":2513,"o":6.74,"t":"2026-04-02T04:00:00Z","v":168407,"vw":6.96122},{"c":6.83,"h":7.17,"l":6.77,"n":2832,"o":7,"t":"2026-04-06T04:00:00Z","v":222010,"vw":6.963604},{"c":7.14,"h":7.17,"l":6.7,"n":2676,"o":6.76,"t":"2026-04-07T04:00:00Z","v":229365,"vw":6.962421},{"c":7.2,"h":7.65,"l":7.095,"n":3853,"o":7.54,"t":"2026-04-08T04:00:00Z","v":348161,"vw":7.389338},{"c":7.35,"h":7.45,"l":7.14,"n":2849,"o":7.19,"t":"2026-04-09T04:00:00Z","v":280383,"vw":7.315905},{"c":7.29,"h":7.38,"l":7.14,"n":1364,"o":7.34,"t":"2026-04-10T04:00:00Z","v":126175,"vw":7.231328},{"c":7.64,"h":7.7999,"l":7.28,"n":3418,"o":7.3,"t":"2026-04-13T04:00:00Z","v":364817,"vw":7.578039},{"c":7.83,"h":7.92,"l":7.68,"n":3870,"o":7.89,"t":"2026-04-14T04:00:00Z","v":454289,"vw":7.765265},{"c":7.88,"h":7.95,"l":7.54,"n":4048,"o":7.8,"t":"2026-04-15T04:00:00Z","v":271667,"vw":7.821765},{"c":7.97,"h":8.24,"l":7.81,"n":5828,"o":8,"t":"2026-04-16T04:00:00Z","v":492353,"vw":8.024128},{"c":8.03,"h":8.1668,"l":7.85,"n":4151,"o":8.13,"t":"2026-04-17T04:00:00Z","v":250547,"vw":8.071247},{"c":8.11,"h":8.3,"l":7.9,"n":4103,"o":8,"t":"2026-04-20T04:00:00Z","v":248037,"vw":8.113347},{"c":7.9,"h":8.2269,"l":7.86,"n":2451,"o":8.11,"t":"2026-04-21T04:00:00Z","v":158618,"vw":8.003847},{"c":8.08,"h":8.23,"l":8,"n":2628,"o":8.03,"t":"2026-04-22T04:00:00Z","v":142377,"vw":8.109051},{"c":7.98,"h":8.44,"l":7.92,"n":4181,"o":8.13,"t":"2026-04-23T04:00:00Z","v":365799,"vw":8.171215},{"c":8.09,"h":8.35,"l":7.6501,"n":3785,"o":8.19,"t":"2026-04-24T04:00:00Z","v":285526,"vw":7.953407},{"c":7.91,"h":8.25,"l":7.85,"n":5007,"o":8.18,"t":"2026-04-27T04:00:00Z","v":403267,"vw":7.96045},{"c":7.3,"h":7.9,"l":7.3,"n":4667,"o":7.85,"t":"2026-04-28T04:00:00Z","v":471420,"vw":7.545726},{"c":7.37,"h":7.38,"l":7.15,"n":3499,"o":7.32,"t":"2026-04-29T04:00:00Z","v":248889,"vw":7.275876},{"c":8.34,"h":8.48,"l":7.5,"n":7344,"o":7.5,"t":"2026-04-30T04:00:00Z","v":777206,"vw":8.05563},{"c":8.54,"h":8.8,"l":8.11,"n":8498,"o":8.4,"t":"2026-05-01T04:00:00Z","v":915362,"vw":8.562704},{"c":7.53,"h":9.071,"l":7.5,"n":12624,"o":9.01,"t":"2026-05-04T04:00:00Z","v":1571754,"vw":8.060898},{"c":7.39,"h":7.8584,"l":7.1701,"n":7779,"o":7.76,"t":"2026-05-05T04:00:00Z","v":760030,"vw":7.358201},{"c":7.59,"h":7.7,"l":7.3,"n":5746,"o":7.38,"t":"2026-05-06T04:00:00Z","v":401745,"vw":7.526766},{"c":7.85,"h":8.03,"l":7.52,"n":5150,"o":7.75,"t":"2026-05-07T04:00:00Z","v":509920,"vw":7.811957},{"c":8.51,"h":8.59,"l":7.7,"n":5729,"o":7.82,"t":"2026-05-08T04:00:00Z","v":492916,"vw":8.296231},{"c":10.34,"h":10.8,"l":9.25,"n":63079,"o":9.75,"t":"2026-05-11T04:00:00Z","v":4924977,"vw":10.204931},{"c":9.88,"h":10.29,"l":9.305,"n":8295,"o":10.29,"t":"2026-05-12T04:00:00Z","v":875957,"vw":9.756985},{"c":9.64,"h":9.92,"l":9.37,"n":11202,"o":9.9,"t":"2026-05-13T04:00:00Z","v":775863,"vw":9.639069},{"c":10.41,"h":10.4999,"l":9.45,"n":11241,"o":9.625,"t":"2026-05-14T04:00:00Z","v":1029338,"vw":10.228136},{"c":10.36,"h":10.8099,"l":10.15,"n":10031,"o":10.26,"t":"2026-05-15T04:00:00Z","v":901426,"vw":10.518437},{"c":10.03,"h":10.77,"l":9.77,"n":9790,"o":10.65,"t":"2026-05-18T04:00:00Z","v":939556,"vw":10.143253},{"c":10.68,"h":10.85,"l":9.75,"n":9346,"o":10.23,"t":"2026-05-19T04:00:00Z","v":1005700,"vw":10.493275},{"c":11.18,"h":11.62,"l":10.1,"n":12445,"o":10.37,"t":"2026-05-20T04:00:00Z","v":1251803,"vw":11.104401},{"c":10.96,"h":11.3599,"l":10.7707,"n":6912,"o":11.03,"t":"2026-05-21T04:00:00Z","v":731836,"vw":11.011484},{"c":10.04,"h":10.74,"l":9.76,"n":7437,"o":10.74,"t":"2026-05-22T04:00:00Z","v":858066,"vw":10.114919},{"c":10.37,"h":10.7148,"l":9.925,"n":7530,"o":10.2,"t":"2026-05-26T04:00:00Z","v":796584,"vw":10.23691},{"c":10.29,"h":10.425,"l":9.93,"n":5341,"o":10.25,"t":"2026-05-27T04:00:00Z","v":371395,"vw":10.166609},{"c":10.13,"h":10.54,"l":9.87,"n":8330,"o":10.51,"t":"2026-05-28T04:00:00Z","v":909845,"vw":10.092558},{"c":10.83,"h":10.9692,"l":9.66,"n":12537,"o":10.1,"t":"2026-05-29T04:00:00Z","v":1455933,"vw":10.340205},{"c":9.665,"h":10.89,"l":9.47,"n":15463,"o":10.89,"t":"2026-06-01T04:00:00Z","v":1968489,"vw":9.890106},{"c":8.93,"h":9.67,"l":8.86,"n":9084,"o":9.67,"t":"2026-06-02T04:00:00Z","v":1085265,"vw":9.1041},{"c":10.58,"h":11,"l":9.22,"n":29959,"o":9.27,"t":"2026-06-03T04:00:00Z","v":3237761,"vw":10.446837},{"c":10.29,"h":11.33,"l":10.11,"n":13348,"o":10.5,"t":"2026-06-04T04:00:00Z","v":1477119,"vw":10.676894},{"c":9.35,"h":10.29,"l":9.13,"n":15132,"o":10.27,"t":"2026-06-05T04:00:00Z","v":1391017,"vw":9.517411},{"c":9.28,"h":9.78,"l":9.21,"n":6156,"o":9.58,"t":"2026-06-08T04:00:00Z","v":598362,"vw":9.433738},{"c":9.19,"h":9.62,"l":8.75,"n":8199,"o":9.3,"t":"2026-06-09T04:00:00Z","v":767519,"vw":9.086104},{"c":9.24,"h":9.4787,"l":8.81,"n":5875,"o":9.1,"t":"2026-06-10T04:00:00Z","v":409093,"vw":9.248965},{"c":9.68,"h":9.91,"l":9.31,"n":7085,"o":9.52,"t":"2026-06-11T04:00:00Z","v":700841,"vw":9.628985},{"c":9.85,"h":10.2,"l":9.7,"n":7635,"o":9.77,"t":"2026-06-12T04:00:00Z","v":857515,"vw":9.978229},{"c":9.67,"h":10.03,"l":9.47,"n":6860,"o":9.85,"t":"2026-06-15T04:00:00Z","v":668659,"vw":9.703581},{"c":9.35,"h":9.6599,"l":9.21,"n":5358,"o":9.59,"t":"2026-06-16T04:00:00Z","v":370072,"vw":9.389431},{"c":9.61,"h":9.88,"l":9.58,"n":4707,"o":9.69,"t":"2026-06-17T04:00:00Z","v":482690,"vw":9.712633},{"c":9.78,"h":10.2,"l":9.45,"n":6159,"o":9.8,"t":"2026-06-18T04:00:00Z","v":574497,"vw":9.799393},{"c":10.03,"h":10.19,"l":9.62,"n":6707,"o":9.69,"t":"2026-06-22T04:00:00Z","v":567976,"vw":9.97647},{"c":9.8,"h":10.1592,"l":9.47,"n":5884,"o":9.47,"t":"2026-06-23T04:00:00Z","v":612590,"vw":9.875353},{"c":10.05,"h":10.25,"l":9.8,"n":8109,"o":10.1,"t":"2026-06-24T04:00:00Z","v":637813,"vw":10.034199},{"c":11.17,"h":11.22,"l":10.01,"n":10208,"o":10.05,"t":"2026-06-25T04:00:00Z","v":1061474,"vw":10.876497},{"c":10.88,"h":11.3,"l":10.612,"n":6392,"o":10.72,"t":"2026-06-26T04:00:00Z","v":491766,"vw":10.921313},{"c":11.22,"h":11.585,"l":10.83,"n":10608,"o":10.925,"t":"2026-06-29T04:00:00Z","v":877896,"vw":11.246067},{"c":12.58,"h":12.61,"l":11.22,"n":21712,"o":11.47,"t":"2026-06-30T04:00:00Z","v":2240936,"vw":12.109349},{"c":12.64,"h":13.06,"l":12.255,"n":12618,"o":12.51,"t":"2026-07-01T04:00:00Z","v":1105585,"vw":12.72884},{"c":13.23,"h":13.23,"l":12.39,"n":13522,"o":12.845,"t":"2026-07-02T04:00:00Z","v":1154646,"vw":12.90203},{"c":13.575,"h":14.11,"l":13.16,"n":17247,"o":13.41,"t":"2026-07-06T04:00:00Z","v":1624127,"vw":13.54415},{"c":12.755,"h":13.43,"l":12.2519,"n":13990,"o":13.41,"t":"2026-07-07T04:00:00Z","v":1077368,"vw":12.622147},{"c":12.78,"h":13.08,"l":12.3,"n":7874,"o":12.32,"t":"2026-07-08T04:00:00Z","v":548523,"vw":12.717801},{"c":12.98,"h":13.28,"l":12.88,"n":6089,"o":12.98,"t":"2026-07-09T04:00:00Z","v":407497,"vw":13.041716},{"c":12.71,"h":13.4,"l":12.01,"n":9915,"o":12.89,"t":"2026-07-10T04:00:00Z","v":640655,"vw":12.418443},{"c":12.18,"h":12.5542,"l":11.95,"n":8709,"o":12.38,"t":"2026-07-13T04:00:00Z","v":706460,"vw":12.228435},{"c":12.34,"h":12.67,"l":12.2,"n":5395,"o":12.34,"t":"2026-07-14T04:00:00Z","v":392122,"vw":12.369713},{"c":12.46,"h":13,"l":12.36,"n":9378,"o":12.41,"t":"2026-07-15T04:00:00Z","v":669389,"vw":12.632584},{"c":11.88,"h":12.5,"l":11.69,"n":8396,"o":12.35,"t":"2026-07-16T04:00:00Z","v":783940,"vw":11.956987},{"c":13.55,"h":13.8,"l":11.51,"n":12061,"o":11.63,"t":"2026-07-17T04:00:00Z","v":1103125,"vw":13.074313},{"c":13.47,"h":13.9,"l":13.205,"n":8171,"o":13.47,"t":"2026-07-20T04:00:00Z","v":620383,"vw":13.579592},{"c":13.32,"h":13.8,"l":12.65,"n":9020,"o":13.73,"t":"2026-07-21T04:00:00Z","v":839079,"vw":13.230026},{"c":13.01,"h":13.4699,"l":12.92,"n":8997,"o":13,"t":"2026-07-22T04:00:00Z","v":666356,"vw":13.096268},{"c":13.24,"h":13.51,"l":12.8,"n":7101,"o":13.04,"t":"2026-07-23T04:00:00Z","v":460984,"vw":13.285752},{"c":12.5,"h":13.4999,"l":12.385,"n":6444,"o":13.47,"t":"2026-07-24T04:00:00Z","v":364727,"vw":12.794061},{"c":12.21,"h":13.09,"l":12.14,"n":6198,"o":12.96,"t":"2026-07-27T04:00:00Z","v":504034,"vw":12.392489},{"c":11.55,"h":12.24,"l":11.27,"n":10030,"o":12.03,"t":"2026-07-28T04:00:00Z","v":909462,"vw":11.584903},{"c":11.18,"h":11.72,"l":10.96,"n":6952,"o":11.65,"t":"2026-07-29T04:00:00Z","v":688967,"vw":11.191157},{"c":11.89,"h":11.95,"l":11.3,"n":6974,"o":11.41,"t":"2026-07-30T04:00:00Z","v":606343,"vw":11.72671},{"c":11.79,"h":12.2178,"l":11.51,"n":4931,"o":11.95,"t":"2026-07-31T04:00:00Z","v":272268,"vw":11.779177},{"c":11.92,"h":11.94,"l":11.4,"n":6169,"o":11.69,"t":"2026-08-03T04:00:00Z","v":328842,"vw":11.747865},{"c":13.08,"h":13.13,"l":12.1,"n":7864,"o":12.1,"t":"2026-08-04T04:00:00Z","v":582847,"vw":12.704862},{"c":13.26,"h":13.49,"l":12.89,"n":6995,"o":12.9,"t":"2026-08-05T04:00:00Z","v":344155,"vw":13.242201},{"c":12.99,"h":13.55,"l":12.795,"n":6495,"o":13.31,"t":"2026-08-06T04:00:00Z","v":379678,"vw":13.131273},{"c":13.14,"h":13.5,"l":13.1,"n":6037,"o":13.25,"t":"2026-08-07T04:00:00Z","v":297062,"vw":13.234366},{"c":13.6,"h":13.74,"l":13.11,"n":8821,"o":13.15,"t":"2026-08-10T04:00:00Z","v":594240,"vw":13.526796},{"c":14.27,"h":14.3,"l":13.31,"n":10433,"o":13.43,"t":"2026-08-11T04:00:00Z","v":883049,"vw":13.862863},{"c":13.87,"h":14.4,"l":13.41,"n":8449,"o":14.38,"t":"2026-08-12T04:00:00Z","v":500698,"vw":13.822055},{"c":14.5,"h":14.75,"l":14.0501,"n":11816,"o":14.37,"t":"2026-08-13T04:00:00Z","v":886360,"vw":14.482929},{"c":14.25,"h":14.52,"l":14.14,"n":6889,"o":14.41,"t":"2026-08-14T04:00:00Z","v":314817,"vw":14.317664},{"c":14.15,"h":14.55,"l":13.87,"n":6607,"o":14.4,"t":"2026-08-17T04:00:00Z","v":444446,"vw":14.28998},{"c":14.26,"h":14.57,"l":13.77,"n":7293,"o":14,"t":"2026-08-18T04:00:00Z","v":373275,"vw":14.282781},{"c":14.47,"h":14.7,"l":14.169,"n":8068,"o":14.52,"t":"2026-08-19T04:00:00Z","v":652038,"vw":14.436749},{"c":14.36,"h":14.6,"l":14.2,"n":6409,"o":14.47,"t":"2026-08-20T04:00:00Z","v":349202,"vw":14.413513},{"c":14.92,"h":15.02,"l":14.4,"n":5863,"o":14.57,"t":"2026-08-21T04:00:00Z","v":623887,"vw":14.825818},{"c":14.7,"h":15,"l":14.57,"n":8161,"o":14.93,"t":"2026-08-24T04:00:00Z","v":481384,"vw":14.754269},{"c":14.7,"h":14.9787,"l":14.5,"n":8430,"o":14.74,"t":"2026-08-25T04:00:00Z","v":494848,"vw":14.68008},{"c":14.96,"h":15,"l":14.58,"n":5405,"o":14.7,"t":"2026-08-26T04:00:00Z","v":433659,"vw":14.91475},{"c":14.81,"h":15.1,"l":14.75,"n":6753,"o":14.83,"t":"2026-08-27T04:00:00Z","v":478065,"vw":14.934817},{"c":14.64,"h":14.8999,"l":14.45,"n":7482,"o":14.76,"t":"2026-08-28T04:00:00Z","v":474280,"vw":14.637767},{"c":14.11,"h":15,"l":14.05,"n":7934,"o":14.69,"t":"2026-08-31T04:00:00Z","v":3116229,"vw":14.179227},{"c":13.96,"h":14.3999,"l":13.65,"n":7747,"o":13.96,"t":"2026-09-01T04:00:00Z","v":463725,"vw":14.024996},{"c":14.33,"h":14.6477,"l":13.875,"n":9128,"o":14.245,"t":"2026-09-02T04:00:00Z","v":371396,"vw":14.227406},{"c":14.62,"h":15.07,"l":14.32,"n":8229,"o":15,"t":"2026-09-03T04:00:00Z","v":626971,"vw":14.635218},{"c":15.03,"h":15.17,"l":14.425,"n":10088,"o":14.685,"t":"2026-09-04T04:00:00Z","v":747913,"vw":14.970629},{"c":14.84,"h":15.08,"l":14.4738,"n":8078,"o":15.032,"t":"2026-09-08T04:00:00Z","v":560609,"vw":14.824744},{"c":14.27,"h":14.8399,"l":14.27,"n":6706,"o":14.7,"t":"2026-09-09T04:00:00Z","v":409521,"vw":14.508945},{"c":14.44,"h":14.81,"l":13.8,"n":6602,"o":14.04,"t":"2026-09-10T04:00:00Z","v":455490,"vw":14.54451},{"c":14.43,"h":14.62,"l":14.01,"n":5399,"o":14.49,"t":"2026-09-11T04:00:00Z","v":407271,"vw":14.257485},{"c":14.4,"h":14.8399,"l":14.11,"n":5277,"o":14.11,"t":"2026-09-14T04:00:00Z","v":386292,"vw":14.510272},{"c":14.87,"h":15,"l":14.2,"n":5215,"o":14.3,"t":"2026-09-15T04:00:00Z","v":412435,"vw":14.5887},{"c":15.04,"h":15.2,"l":14.73,"n":9317,"o":14.88,"t":"2026-09-16T04:00:00Z","v":670008,"vw":15.009296},{"c":15.49,"h":15.79,"l":15.01,"n":10740,"o":15.15,"t":"2026-09-17T04:00:00Z","v":850713,"vw":15.48956},{"c":15.24,"h":15.625,"l":15.1,"n":7073,"o":15.6,"t":"2026-09-18T04:00:00Z","v":621773,"vw":15.252598},{"c":15.5,"h":15.59,"l":15.1001,"n":5896,"o":15.48,"t":"2026-09-21T04:00:00Z","v":411819,"vw":15.380883},{"c":15.14,"h":15.45,"l":15.05,"n":5981,"o":15.38,"t":"2026-09-22T04:00:00Z","v":357106,"vw":15.216924},{"c":14.52,"h":15.25,"l":14.31,"n":8583,"o":15.09,"t":"2026-09-23T04:00:00Z","v":726865,"vw":14.639559},{"c":14.77,"h":14.8,"l":14.31,"n":5982,"o":14.5,"t":"2026-09-24T04:00:00Z","v":467877,"vw":14.60882},{"c":14.54,"h":14.92,"l":14.39,"n":5238,"o":14.9,"t":"2026-09-25T04:00:00Z","v":434092,"vw":14.630966},{"c":15.04,"h":15.2,"l":14.39,"n":4421,"o":14.54,"t":"2026-09-28T04:00:00Z","v":396352,"vw":14.9343},{"c":15.19,"h":15.3,"l":14.765,"n":5604,"o":15,"t":"2026-09-29T04:00:00Z","v":513969,"vw":15.060272},{"c":14.91,"h":15.335,"l":14.88,"n":4649,"o":15.14,"t":"2026-09-30T04:00:00Z","v":369297,"vw":15.048591},{"c":14.51,"h":14.97,"l":14.3177,"n":4555,"o":14.74,"t":"2026-10-01T04:00:00Z","v":380026,"vw":14.554277},{"c":14.77,"h":14.91,"l":14.64,"n":3986,"o":14.73,"t":"2026-10-02T04:00:00Z","v":307449,"vw":14.772826},{"c":14.89,"h":15.0399,"l":14.68,"n":4905,"o":14.85,"t":"2026-10-05T04:00:00Z","v":342513,"vw":14.877342},{"c":14.48,"h":15.02,"l":14.4,"n":5128,"o":14.975,"t":"2026-10-06T04:00:00Z","v":427589,"vw":14.56301},{"c":14.25,"h":14.44,"l":14.1,"n":5969,"o":14.27,"t":"2026-10-07T04:00:00Z","v":466420,"vw":14.25174},{"c":14,"h":14.295,"l":13.56,"n":6964,"o":14.17,"t":"2026-10-08T04:00:00Z","v":595541,"vw":13.810219},{"c":14.41,"h":14.5,"l":13.98,"n":4466,"o":14,"t":"2026-10-09T04:00:00Z","v":368238,"vw":14.340839},{"c":14.26,"h":14.44,"l":14.11,"n":4098,"o":14.42,"t":"2026-10-12T04:00:00Z","v":281502,"vw":14.257803},{"c":13.74,"h":14.25,"l":13.6501,"n":5877,"o":14.11,"t":"2026-10-13T04:00:00Z","v":484871,"vw":13.839438},{"c":13.5,"h":13.7879,"l":13.3354,"n":5295,"o":13.48,"t":"2026-10-14T04:00:00Z","v":422425,"vw":13.528494},{"c":13.16,"h":13.4697,"l":13.02,"n":6034,"o":13.14,"t":"2026-10-15T04:00:00Z","v":620432,"vw":13.182323},{"c":12.29,"h":13.3,"l":11.99,"n":6789,"o":13.24,"t":"2026-10-16T04:00:00Z","v":778916,"vw":12.398683},{"c":12.62,"h":12.8099,"l":12.42,"n":7330,"o":12.56,"t":"2026-10-19T04:00:00Z","v":688440,"vw":12.592639},{"c":13.09,"h":13.383,"l":12.5,"n":5950,"o":12.61,"t":"2026-10-20T04:00:00Z","v":833580,"vw":13.081208},{"c":13.48,"h":13.85,"l":13.3,"n":6708,"o":13.47,"t":"2026-10-21T04:00:00Z","v":500359,"vw":13.563505},{"c":12.9,"h":13.46,"l":12.71,"n":6227,"o":13.25,"t":"2026-10-22T04:00:00Z","v":447738,"vw":13.011211}],"volatilityBars":[{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-22T08:00:00Z","v":1188,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-22T09:00:00Z","v":109,"vw":15.5},{"c":15.6422,"h":15.6422,"l":15.6422,"n":2,"o":15.6422,"t":"2026-09-22T10:00:00Z","v":127,"vw":15.6422},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-22T12:45:00Z","v":150,"vw":15.35},{"c":15.18,"h":15.18,"l":15.18,"n":21,"o":15.18,"t":"2026-09-22T13:15:00Z","v":446,"vw":15.18},{"c":15.215,"h":15.38,"l":15.07,"n":193,"o":15.38,"t":"2026-09-22T13:30:00Z","v":44803,"vw":15.286207},{"c":15.414,"h":15.44,"l":15.3,"n":42,"o":15.37,"t":"2026-09-22T13:45:00Z","v":1874,"vw":15.360396},{"c":15.375,"h":15.43,"l":15.301,"n":38,"o":15.301,"t":"2026-09-22T14:00:00Z","v":3231,"vw":15.339995},{"c":15.33,"h":15.385,"l":15.25,"n":218,"o":15.385,"t":"2026-09-22T14:15:00Z","v":15049,"vw":15.331499},{"c":15.235,"h":15.36,"l":15.21,"n":245,"o":15.36,"t":"2026-09-22T14:30:00Z","v":16044,"vw":15.286478},{"c":15.36,"h":15.36,"l":15.2,"n":164,"o":15.235,"t":"2026-09-22T14:45:00Z","v":7791,"vw":15.242895},{"c":15.44,"h":15.44,"l":15.34,"n":258,"o":15.35,"t":"2026-09-22T15:00:00Z","v":9240,"vw":15.392325},{"c":15.34,"h":15.45,"l":15.34,"n":310,"o":15.4329,"t":"2026-09-22T15:15:00Z","v":17434,"vw":15.420234},{"c":15.31,"h":15.335,"l":15.25,"n":155,"o":15.335,"t":"2026-09-22T15:30:00Z","v":9685,"vw":15.286473},{"c":15.28,"h":15.3001,"l":15.28,"n":83,"o":15.3,"t":"2026-09-22T15:45:00Z","v":4791,"vw":15.294962},{"c":15.27,"h":15.28,"l":15.26,"n":25,"o":15.28,"t":"2026-09-22T16:00:00Z","v":1165,"vw":15.271192},{"c":15.255,"h":15.29,"l":15.18,"n":255,"o":15.25,"t":"2026-09-22T16:15:00Z","v":15099,"vw":15.227424},{"c":15.25,"h":15.25,"l":15.24,"n":16,"o":15.25,"t":"2026-09-22T16:30:00Z","v":1063,"vw":15.247644},{"c":15.22,"h":15.25,"l":15.2,"n":93,"o":15.25,"t":"2026-09-22T16:45:00Z","v":3400,"vw":15.232089},{"c":15.165,"h":15.225,"l":15.14,"n":332,"o":15.2,"t":"2026-09-22T17:00:00Z","v":25875,"vw":15.163797},{"c":15.14,"h":15.165,"l":15.13,"n":85,"o":15.165,"t":"2026-09-22T17:15:00Z","v":5436,"vw":15.144876},{"c":15.125,"h":15.13,"l":15.11,"n":62,"o":15.13,"t":"2026-09-22T17:30:00Z","v":3717,"vw":15.128675},{"c":15.1966,"h":15.1966,"l":15.05,"n":339,"o":15.125,"t":"2026-09-22T17:45:00Z","v":24593,"vw":15.102196},{"c":15.155,"h":15.2,"l":15.1,"n":207,"o":15.2,"t":"2026-09-22T18:00:00Z","v":12078,"vw":15.137825},{"c":15.255,"h":15.255,"l":15.15,"n":108,"o":15.16,"t":"2026-09-22T18:15:00Z","v":4743,"vw":15.196239},{"c":15.18,"h":15.245,"l":15.18,"n":51,"o":15.21,"t":"2026-09-22T18:30:00Z","v":2209,"vw":15.21786},{"c":15.2,"h":15.21,"l":15.1,"n":167,"o":15.18,"t":"2026-09-22T18:45:00Z","v":8279,"vw":15.169634},{"c":15.17,"h":15.21,"l":15.16,"n":115,"o":15.192,"t":"2026-09-22T19:00:00Z","v":5746,"vw":15.191867},{"c":15.125,"h":15.18,"l":15.09,"n":150,"o":15.18,"t":"2026-09-22T19:15:00Z","v":10113,"vw":15.133099},{"c":15.195,"h":15.2,"l":15.0961,"n":270,"o":15.12,"t":"2026-09-22T19:30:00Z","v":13063,"vw":15.158165},{"c":15.145,"h":15.23,"l":15.11,"n":737,"o":15.205,"t":"2026-09-22T19:45:00Z","v":49603,"vw":15.152821},{"c":15.11,"h":15.14,"l":15.11,"n":10,"o":15.14,"t":"2026-09-22T20:00:00Z","v":20228,"vw":15.139609},{"c":15.17,"h":15.17,"l":15.15,"n":2,"o":15.15,"t":"2026-09-23T11:15:00Z","v":428,"vw":15.164019},{"c":15.0576,"h":15.0576,"l":15.0576,"n":1,"o":15.0576,"t":"2026-09-23T12:30:00Z","v":150,"vw":15.0576},{"c":15.13,"h":15.25,"l":14.9,"n":289,"o":15.09,"t":"2026-09-23T13:30:00Z","v":37002,"vw":15.074233},{"c":15.14,"h":15.245,"l":15.015,"n":97,"o":15.24,"t":"2026-09-23T13:45:00Z","v":10516,"vw":15.099299},{"c":14.92,"h":15.195,"l":14.82,"n":417,"o":15.18,"t":"2026-09-23T14:00:00Z","v":46619,"vw":14.921921},{"c":15.005,"h":15.03,"l":14.89,"n":156,"o":14.89,"t":"2026-09-23T14:15:00Z","v":10936,"vw":14.955192},{"c":14.9837,"h":15.0598,"l":14.93,"n":113,"o":15.03,"t":"2026-09-23T14:30:00Z","v":8140,"vw":14.999582},{"c":14.94,"h":14.96,"l":14.88,"n":119,"o":14.92,"t":"2026-09-23T14:45:00Z","v":12866,"vw":14.901626},{"c":14.8,"h":14.94,"l":14.78,"n":260,"o":14.94,"t":"2026-09-23T15:00:00Z","v":35732,"vw":14.831636},{"c":14.56,"h":14.815,"l":14.5,"n":501,"o":14.815,"t":"2026-09-23T15:15:00Z","v":50987,"vw":14.669299},{"c":14.53,"h":14.58,"l":14.47,"n":449,"o":14.5373,"t":"2026-09-23T15:30:00Z","v":23015,"vw":14.531844},{"c":14.49,"h":14.55,"l":14.47,"n":152,"o":14.55,"t":"2026-09-23T15:45:00Z","v":9389,"vw":14.501153},{"c":14.475,"h":14.49,"l":14.42,"n":261,"o":14.46,"t":"2026-09-23T16:00:00Z","v":12753,"vw":14.45536},{"c":14.46,"h":14.564,"l":14.46,"n":196,"o":14.49,"t":"2026-09-23T16:15:00Z","v":14656,"vw":14.511089},{"c":14.44,"h":14.52,"l":14.42,"n":254,"o":14.465,"t":"2026-09-23T16:30:00Z","v":22704,"vw":14.455328},{"c":14.44,"h":14.485,"l":14.43,"n":287,"o":14.43,"t":"2026-09-23T16:45:00Z","v":16624,"vw":14.462438},{"c":14.4,"h":14.45,"l":14.38,"n":196,"o":14.44,"t":"2026-09-23T17:00:00Z","v":16718,"vw":14.400076},{"c":14.34,"h":14.45,"l":14.33,"n":266,"o":14.405,"t":"2026-09-23T17:15:00Z","v":25535,"vw":14.380656},{"c":14.475,"h":14.49,"l":14.31,"n":291,"o":14.34,"t":"2026-09-23T17:30:00Z","v":24931,"vw":14.366991},{"c":14.565,"h":14.585,"l":14.45,"n":323,"o":14.475,"t":"2026-09-23T17:45:00Z","v":22840,"vw":14.55079},{"c":14.56,"h":14.61,"l":14.54,"n":268,"o":14.56,"t":"2026-09-23T18:00:00Z","v":20783,"vw":14.582344},{"c":14.67,"h":14.69,"l":14.56,"n":251,"o":14.57,"t":"2026-09-23T18:15:00Z","v":23952,"vw":14.634918},{"c":14.605,"h":14.66,"l":14.56,"n":347,"o":14.66,"t":"2026-09-23T18:30:00Z","v":27794,"vw":14.607719},{"c":14.625,"h":14.64,"l":14.56,"n":278,"o":14.6,"t":"2026-09-23T18:45:00Z","v":16356,"vw":14.600597},{"c":14.67,"h":14.69,"l":14.61,"n":374,"o":14.63,"t":"2026-09-23T19:00:00Z","v":24708,"vw":14.640537},{"c":14.62,"h":14.67,"l":14.61,"n":287,"o":14.665,"t":"2026-09-23T19:15:00Z","v":21361,"vw":14.633996},{"c":14.615,"h":14.65,"l":14.615,"n":289,"o":14.62,"t":"2026-09-23T19:30:00Z","v":21539,"vw":14.626968},{"c":14.52,"h":14.63,"l":14.445,"n":1353,"o":14.63,"t":"2026-09-23T19:45:00Z","v":100910,"vw":14.530172},{"c":14.2037,"h":14.52,"l":14.193,"n":20,"o":14.52,"t":"2026-09-23T20:00:00Z","v":59248,"vw":14.516964},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-09-24T09:00:00Z","v":406,"vw":14.52},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-09-24T12:00:00Z","v":135,"vw":14.52},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-09-24T13:15:00Z","v":280,"vw":14.5},{"c":14.54,"h":14.62,"l":14.39,"n":99,"o":14.46,"t":"2026-09-24T13:30:00Z","v":11461,"vw":14.488846},{"c":14.49,"h":14.5,"l":14.31,"n":172,"o":14.5,"t":"2026-09-24T13:45:00Z","v":21913,"vw":14.407822},{"c":14.43,"h":14.45,"l":14.3698,"n":69,"o":14.425,"t":"2026-09-24T14:00:00Z","v":6689,"vw":14.41136},{"c":14.515,"h":14.515,"l":14.44,"n":70,"o":14.46,"t":"2026-09-24T14:15:00Z","v":2904,"vw":14.471183},{"c":14.54,"h":14.62,"l":14.534,"n":105,"o":14.534,"t":"2026-09-24T14:30:00Z","v":7487,"vw":14.574057},{"c":14.5,"h":14.622,"l":14.49,"n":176,"o":14.53,"t":"2026-09-24T14:45:00Z","v":18116,"vw":14.521609},{"c":14.45,"h":14.495,"l":14.435,"n":97,"o":14.495,"t":"2026-09-24T15:00:00Z","v":4818,"vw":14.462058},{"c":14.4,"h":14.47,"l":14.4,"n":113,"o":14.45,"t":"2026-09-24T15:15:00Z","v":6004,"vw":14.425745},{"c":14.385,"h":14.4,"l":14.37,"n":56,"o":14.39,"t":"2026-09-24T15:30:00Z","v":3101,"vw":14.373989},{"c":14.37,"h":14.4,"l":14.36,"n":144,"o":14.4,"t":"2026-09-24T15:45:00Z","v":7449,"vw":14.382058},{"c":14.35,"h":14.37,"l":14.33,"n":112,"o":14.37,"t":"2026-09-24T16:00:00Z","v":5035,"vw":14.359811},{"c":14.3822,"h":14.465,"l":14.35,"n":148,"o":14.38,"t":"2026-09-24T16:15:00Z","v":6107,"vw":14.392576},{"c":14.4599,"h":14.4599,"l":14.325,"n":87,"o":14.36,"t":"2026-09-24T16:30:00Z","v":5290,"vw":14.351453},{"c":14.41,"h":14.41,"l":14.34,"n":123,"o":14.38,"t":"2026-09-24T16:45:00Z","v":5873,"vw":14.360224},{"c":14.4,"h":14.43,"l":14.3599,"n":40,"o":14.4,"t":"2026-09-24T17:00:00Z","v":5934,"vw":14.384443},{"c":14.395,"h":14.42,"l":14.395,"n":78,"o":14.41,"t":"2026-09-24T17:15:00Z","v":2936,"vw":14.410508},{"c":14.38,"h":14.41,"l":14.375,"n":61,"o":14.395,"t":"2026-09-24T17:30:00Z","v":7778,"vw":14.401104},{"c":14.495,"h":14.5,"l":14.37,"n":89,"o":14.37,"t":"2026-09-24T17:45:00Z","v":5147,"vw":14.441882},{"c":14.5,"h":14.5,"l":14.46,"n":37,"o":14.46,"t":"2026-09-24T18:00:00Z","v":2963,"vw":14.471362},{"c":14.62,"h":14.69,"l":14.495,"n":114,"o":14.5,"t":"2026-09-24T18:15:00Z","v":7769,"vw":14.537875},{"c":14.66,"h":14.71,"l":14.585,"n":115,"o":14.62,"t":"2026-09-24T18:30:00Z","v":5645,"vw":14.640595},{"c":14.71,"h":14.73,"l":14.645,"n":94,"o":14.66,"t":"2026-09-24T18:45:00Z","v":5633,"vw":14.677109},{"c":14.62,"h":14.71,"l":14.62,"n":356,"o":14.67,"t":"2026-09-24T19:00:00Z","v":38139,"vw":14.664942},{"c":14.61,"h":14.672,"l":14.58,"n":536,"o":14.62,"t":"2026-09-24T19:15:00Z","v":39162,"vw":14.621407},{"c":14.62,"h":14.68,"l":14.57,"n":602,"o":14.61,"t":"2026-09-24T19:30:00Z","v":46285,"vw":14.619319},{"c":14.76,"h":14.8,"l":14.62,"n":1591,"o":14.651,"t":"2026-09-24T19:45:00Z","v":121171,"vw":14.722961},{"c":15.01,"h":15.03,"l":14.77,"n":18,"o":14.77,"t":"2026-09-24T20:00:00Z","v":52798,"vw":14.771499},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-09-24T20:30:00Z","v":250,"vw":15.31},{"c":14.9943,"h":14.9943,"l":14.9943,"n":1,"o":14.9943,"t":"2026-09-24T21:00:00Z","v":100,"vw":14.9943},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-09-24T21:15:00Z","v":2100,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-09-24T21:30:00Z","v":486,"vw":15.19},{"c":14.89,"h":14.89,"l":14.89,"n":5,"o":14.89,"t":"2026-09-24T22:00:00Z","v":300,"vw":14.89},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-09-24T22:30:00Z","v":101,"vw":15},{"c":15.1331,"h":15.1331,"l":15.1331,"n":1,"o":15.1331,"t":"2026-09-24T22:45:00Z","v":133,"vw":15.1331},{"c":15.1387,"h":15.1387,"l":15.1387,"n":1,"o":15.1387,"t":"2026-09-24T23:00:00Z","v":300,"vw":15.1387},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-09-24T23:15:00Z","v":360,"vw":15},{"c":15.0901,"h":15.0901,"l":15.0901,"n":1,"o":15.0901,"t":"2026-09-24T23:30:00Z","v":100,"vw":15.0901},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-24T23:45:00Z","v":200,"vw":15},{"c":15.2,"h":15.2,"l":15.19,"n":4,"o":15.19,"t":"2026-09-25T10:30:00Z","v":301,"vw":15.195798},{"c":15.05,"h":15.15,"l":15.05,"n":13,"o":15.15,"t":"2026-09-25T11:00:00Z","v":1335,"vw":15.124977},{"c":15.1611,"h":15.1611,"l":15.1611,"n":2,"o":15.1611,"t":"2026-09-25T11:45:00Z","v":1010,"vw":15.1611},{"c":15.3,"h":15.3,"l":15,"n":5,"o":15.07,"t":"2026-09-25T12:00:00Z","v":706,"vw":15.221429},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-09-25T12:15:00Z","v":101,"vw":14.98},{"c":15,"h":15.08,"l":15,"n":2,"o":15.08,"t":"2026-09-25T12:45:00Z","v":200,"vw":15.04},{"c":14.92,"h":15.0366,"l":14.83,"n":8,"o":15.0366,"t":"2026-09-25T13:15:00Z","v":1317,"vw":14.949608},{"c":14.705,"h":14.92,"l":14.66,"n":360,"o":14.9,"t":"2026-09-25T13:30:00Z","v":34134,"vw":14.843519},{"c":14.55,"h":14.72,"l":14.52,"n":156,"o":14.66,"t":"2026-09-25T13:45:00Z","v":12695,"vw":14.592016},{"c":14.7224,"h":14.7224,"l":14.47,"n":74,"o":14.56,"t":"2026-09-25T14:00:00Z","v":5440,"vw":14.549691},{"c":14.66,"h":14.7,"l":14.56,"n":100,"o":14.57,"t":"2026-09-25T14:15:00Z","v":7247,"vw":14.658295},{"c":14.665,"h":14.73,"l":14.56,"n":73,"o":14.67,"t":"2026-09-25T14:30:00Z","v":8656,"vw":14.641426},{"c":14.835,"h":14.89,"l":14.69,"n":119,"o":14.6952,"t":"2026-09-25T14:45:00Z","v":10185,"vw":14.746663},{"c":14.782,"h":14.86,"l":14.73,"n":131,"o":14.835,"t":"2026-09-25T15:00:00Z","v":20173,"vw":14.779213},{"c":14.73,"h":14.78,"l":14.71,"n":150,"o":14.76,"t":"2026-09-25T15:15:00Z","v":22053,"vw":14.748836},{"c":14.68,"h":14.7899,"l":14.68,"n":107,"o":14.78,"t":"2026-09-25T15:30:00Z","v":5136,"vw":14.736077},{"c":14.67,"h":14.68,"l":14.61,"n":90,"o":14.68,"t":"2026-09-25T15:45:00Z","v":3424,"vw":14.649719},{"c":14.775,"h":14.79,"l":14.6994,"n":70,"o":14.7,"t":"2026-09-25T16:00:00Z","v":18103,"vw":14.76975},{"c":14.71,"h":14.81,"l":14.71,"n":160,"o":14.775,"t":"2026-09-25T16:15:00Z","v":13169,"vw":14.749479},{"c":14.7,"h":14.76,"l":14.69,"n":101,"o":14.7583,"t":"2026-09-25T16:30:00Z","v":4945,"vw":14.723282},{"c":14.65,"h":14.68,"l":14.63,"n":82,"o":14.67,"t":"2026-09-25T16:45:00Z","v":2726,"vw":14.655417},{"c":14.6099,"h":14.65,"l":14.58,"n":131,"o":14.63,"t":"2026-09-25T17:00:00Z","v":27245,"vw":14.628934},{"c":14.56,"h":14.575,"l":14.54,"n":110,"o":14.575,"t":"2026-09-25T17:15:00Z","v":9007,"vw":14.560131},{"c":14.52,"h":14.54,"l":14.5,"n":94,"o":14.53,"t":"2026-09-25T17:30:00Z","v":7369,"vw":14.515667},{"c":14.6799,"h":14.6799,"l":14.515,"n":108,"o":14.53,"t":"2026-09-25T17:45:00Z","v":6454,"vw":14.552233},{"c":14.55,"h":14.615,"l":14.54,"n":57,"o":14.615,"t":"2026-09-25T18:00:00Z","v":6879,"vw":14.566114},{"c":14.595,"h":14.61,"l":14.57,"n":102,"o":14.6,"t":"2026-09-25T18:15:00Z","v":5666,"vw":14.594794},{"c":14.54,"h":14.58,"l":14.51,"n":167,"o":14.58,"t":"2026-09-25T18:30:00Z","v":9181,"vw":14.539445},{"c":14.55,"h":14.56,"l":14.52,"n":54,"o":14.56,"t":"2026-09-25T18:45:00Z","v":1921,"vw":14.537215},{"c":14.49,"h":14.55,"l":14.39,"n":293,"o":14.53,"t":"2026-09-25T19:00:00Z","v":39989,"vw":14.445153},{"c":14.51,"h":14.535,"l":14.45,"n":109,"o":14.47,"t":"2026-09-25T19:15:00Z","v":4458,"vw":14.506544},{"c":14.545,"h":14.57,"l":14.47,"n":491,"o":14.49,"t":"2026-09-25T19:30:00Z","v":24856,"vw":14.501436},{"c":14.55,"h":14.73,"l":14.52,"n":883,"o":14.57,"t":"2026-09-25T19:45:00Z","v":78827,"vw":14.591537},{"c":14.54,"h":14.54,"l":14.54,"n":10,"o":14.54,"t":"2026-09-25T20:00:00Z","v":23234,"vw":14.54},{"c":14.5501,"h":14.5501,"l":14.5501,"n":1,"o":14.5501,"t":"2026-09-25T21:00:00Z","v":173,"vw":14.5501},{"c":15.0861,"h":15.0861,"l":15.0761,"n":2,"o":15.0761,"t":"2026-09-25T21:15:00Z","v":2100,"vw":15.083243},{"c":14.7382,"h":14.7382,"l":14.7382,"n":2,"o":14.7382,"t":"2026-09-25T21:30:00Z","v":185,"vw":14.7382},{"c":14.49,"h":14.49,"l":14.49,"n":4,"o":14.49,"t":"2026-09-28T09:45:00Z","v":191,"vw":14.49},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-09-28T11:00:00Z","v":150,"vw":14.62},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-28T12:00:00Z","v":780,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-28T12:45:00Z","v":650,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-09-28T13:15:00Z","v":272,"vw":14.5},{"c":14.59,"h":15,"l":14.39,"n":223,"o":14.54,"t":"2026-09-28T13:30:00Z","v":32962,"vw":14.533664},{"c":14.61,"h":14.7199,"l":14.55,"n":97,"o":14.64,"t":"2026-09-28T13:45:00Z","v":8078,"vw":14.6341},{"c":14.82,"h":14.99,"l":14.71,"n":66,"o":14.72,"t":"2026-09-28T14:00:00Z","v":13956,"vw":14.832144},{"c":14.8351,"h":14.9577,"l":14.815,"n":97,"o":14.815,"t":"2026-09-28T14:15:00Z","v":15847,"vw":14.861601},{"c":14.81,"h":14.82,"l":14.7201,"n":69,"o":14.82,"t":"2026-09-28T14:30:00Z","v":3172,"vw":14.778289},{"c":14.79,"h":14.85,"l":14.75,"n":156,"o":14.81,"t":"2026-09-28T14:45:00Z","v":19765,"vw":14.816894},{"c":14.8225,"h":14.85,"l":14.74,"n":121,"o":14.77,"t":"2026-09-28T15:00:00Z","v":13991,"vw":14.804613},{"c":14.78,"h":14.795,"l":14.74,"n":34,"o":14.78,"t":"2026-09-28T15:15:00Z","v":994,"vw":14.776},{"c":14.84,"h":14.85,"l":14.75,"n":66,"o":14.81,"t":"2026-09-28T15:30:00Z","v":3347,"vw":14.812768},{"c":14.975,"h":14.975,"l":14.792,"n":244,"o":14.81,"t":"2026-09-28T15:45:00Z","v":20241,"vw":14.893589},{"c":14.955,"h":15,"l":14.955,"n":76,"o":14.96,"t":"2026-09-28T16:00:00Z","v":10451,"vw":14.985369},{"c":15.005,"h":15.045,"l":14.97,"n":277,"o":14.99,"t":"2026-09-28T16:15:00Z","v":17383,"vw":14.998605},{"c":14.9,"h":14.99,"l":14.9,"n":62,"o":14.99,"t":"2026-09-28T16:30:00Z","v":3688,"vw":14.976263},{"c":14.88,"h":14.9146,"l":14.88,"n":49,"o":14.9,"t":"2026-09-28T16:45:00Z","v":1747,"vw":14.900383},{"c":15.065,"h":15.08,"l":14.9,"n":112,"o":14.9,"t":"2026-09-28T17:00:00Z","v":5623,"vw":15.007407},{"c":15.025,"h":15.05,"l":15,"n":30,"o":15.05,"t":"2026-09-28T17:15:00Z","v":1057,"vw":15.025904},{"c":15,"h":15.08,"l":15,"n":145,"o":15.05,"t":"2026-09-28T17:30:00Z","v":19924,"vw":15.041479},{"c":15.08,"h":15.08,"l":14.99,"n":158,"o":15,"t":"2026-09-28T17:45:00Z","v":14853,"vw":15.018098},{"c":15.15,"h":15.2,"l":15.085,"n":156,"o":15.085,"t":"2026-09-28T18:00:00Z","v":20839,"vw":15.148107},{"c":15.1033,"h":15.15,"l":15.1,"n":46,"o":15.15,"t":"2026-09-28T18:15:00Z","v":2282,"vw":15.116906},{"c":15.025,"h":15.13,"l":15.005,"n":75,"o":15.1,"t":"2026-09-28T18:30:00Z","v":6836,"vw":15.054768},{"c":15.005,"h":15.05,"l":15,"n":57,"o":15.05,"t":"2026-09-28T18:45:00Z","v":2596,"vw":15.018921},{"c":15.01,"h":15.03,"l":14.99,"n":81,"o":15.005,"t":"2026-09-28T19:00:00Z","v":4126,"vw":15.006906},{"c":15.025,"h":15.05,"l":15.0005,"n":40,"o":15.03,"t":"2026-09-28T19:15:00Z","v":3353,"vw":15.025282},{"c":15.02,"h":15.03,"l":15,"n":75,"o":15.02,"t":"2026-09-28T19:30:00Z","v":2300,"vw":15.014792},{"c":15.02,"h":15.14,"l":14.99,"n":824,"o":15.015,"t":"2026-09-28T19:45:00Z","v":71520,"vw":15.043488},{"c":15.04,"h":15.04,"l":15.04,"n":25,"o":15.04,"t":"2026-09-28T20:00:00Z","v":53777,"vw":15.04},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-28T22:00:00Z","v":100,"vw":15.2},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-09-28T23:15:00Z","v":245,"vw":15.27},{"c":15.26,"h":15.26,"l":15.26,"n":5,"o":15.26,"t":"2026-09-29T10:15:00Z","v":364,"vw":15.26},{"c":15.001,"h":15.02,"l":15.001,"n":2,"o":15.02,"t":"2026-09-29T12:45:00Z","v":287,"vw":15.009805},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-29T13:00:00Z","v":250,"vw":15},{"c":15,"h":15.01,"l":15,"n":6,"o":15.01,"t":"2026-09-29T13:15:00Z","v":302,"vw":15.004963},{"c":15.02,"h":15.07,"l":14.765,"n":175,"o":15,"t":"2026-09-29T13:30:00Z","v":30928,"vw":14.959053},{"c":14.94,"h":15.07,"l":14.94,"n":279,"o":15.02,"t":"2026-09-29T13:45:00Z","v":22066,"vw":15.025813},{"c":14.925,"h":15.0099,"l":14.91,"n":76,"o":14.91,"t":"2026-09-29T14:00:00Z","v":5610,"vw":14.953626},{"c":14.885,"h":14.925,"l":14.84,"n":71,"o":14.9,"t":"2026-09-29T14:15:00Z","v":5555,"vw":14.860819},{"c":14.89,"h":14.915,"l":14.85,"n":80,"o":14.85,"t":"2026-09-29T14:30:00Z","v":9611,"vw":14.883616},{"c":14.955,"h":14.97,"l":14.89,"n":85,"o":14.89,"t":"2026-09-29T14:45:00Z","v":13892,"vw":14.927053},{"c":14.875,"h":14.92,"l":14.86,"n":287,"o":14.92,"t":"2026-09-29T15:00:00Z","v":4975,"vw":14.888735},{"c":14.875,"h":14.89,"l":14.85,"n":175,"o":14.87,"t":"2026-09-29T15:15:00Z","v":19683,"vw":14.869009},{"c":14.915,"h":14.92,"l":14.86,"n":85,"o":14.88,"t":"2026-09-29T15:30:00Z","v":4198,"vw":14.89212},{"c":14.94,"h":14.95,"l":14.87,"n":272,"o":14.9,"t":"2026-09-29T15:45:00Z","v":16312,"vw":14.894169},{"c":14.85,"h":14.935,"l":14.84,"n":103,"o":14.89,"t":"2026-09-29T16:00:00Z","v":10033,"vw":14.863505},{"c":14.87,"h":14.88,"l":14.85,"n":166,"o":14.8518,"t":"2026-09-29T16:15:00Z","v":6394,"vw":14.8603},{"c":14.85,"h":14.8796,"l":14.84,"n":68,"o":14.85,"t":"2026-09-29T16:30:00Z","v":4157,"vw":14.856905},{"c":14.915,"h":14.915,"l":14.85,"n":120,"o":14.86,"t":"2026-09-29T16:45:00Z","v":11268,"vw":14.877913},{"c":14.9415,"h":15,"l":14.91,"n":117,"o":14.91,"t":"2026-09-29T17:00:00Z","v":10053,"vw":14.956152},{"c":15.04,"h":15.04,"l":14.95,"n":189,"o":14.97,"t":"2026-09-29T17:15:00Z","v":15891,"vw":14.996944},{"c":15.14,"h":15.185,"l":15.02,"n":348,"o":15.02,"t":"2026-09-29T17:30:00Z","v":58006,"vw":15.10598},{"c":15.08,"h":15.17,"l":15.08,"n":65,"o":15.12,"t":"2026-09-29T17:45:00Z","v":5185,"vw":15.121641},{"c":15.18,"h":15.18,"l":15.13,"n":193,"o":15.1393,"t":"2026-09-29T18:00:00Z","v":11931,"vw":15.146647},{"c":15.01,"h":15.155,"l":15,"n":273,"o":15.155,"t":"2026-09-29T18:15:00Z","v":40616,"vw":15.059514},{"c":15.03,"h":15.05,"l":14.98,"n":71,"o":15.03,"t":"2026-09-29T18:30:00Z","v":9996,"vw":15.019895},{"c":15.11,"h":15.15,"l":15.01,"n":237,"o":15.02,"t":"2026-09-29T18:45:00Z","v":22765,"vw":15.08569},{"c":15.14,"h":15.15,"l":15.115,"n":106,"o":15.115,"t":"2026-09-29T19:00:00Z","v":5673,"vw":15.138167},{"c":15.19,"h":15.23,"l":15.12,"n":281,"o":15.14,"t":"2026-09-29T19:15:00Z","v":26122,"vw":15.176015},{"c":15.265,"h":15.27,"l":15.19,"n":273,"o":15.19,"t":"2026-09-29T19:30:00Z","v":19282,"vw":15.242008},{"c":15.2,"h":15.3,"l":15.15,"n":816,"o":15.26,"t":"2026-09-29T19:45:00Z","v":61852,"vw":15.203731},{"c":15.19,"h":15.19,"l":15.19,"n":8,"o":15.19,"t":"2026-09-29T20:00:00Z","v":53633,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":9,"o":15.19,"t":"2026-09-30T09:00:00Z","v":225,"vw":15.19},{"c":15.16,"h":15.16,"l":15.12,"n":2,"o":15.12,"t":"2026-09-30T09:30:00Z","v":200,"vw":15.14},{"c":15.16,"h":15.16,"l":15.16,"n":7,"o":15.16,"t":"2026-09-30T11:00:00Z","v":723,"vw":15.16},{"c":15.15,"h":15.15,"l":15.044,"n":2,"o":15.044,"t":"2026-09-30T11:15:00Z","v":450,"vw":15.102889},{"c":15.2067,"h":15.2067,"l":15.2067,"n":2,"o":15.2067,"t":"2026-09-30T12:15:00Z","v":328,"vw":15.2067},{"c":15.01,"h":15.1576,"l":14.9,"n":265,"o":15.14,"t":"2026-09-30T13:30:00Z","v":24913,"vw":15.055168},{"c":15.02,"h":15.02,"l":14.9165,"n":109,"o":15,"t":"2026-09-30T13:45:00Z","v":7300,"vw":14.986574},{"c":15.03,"h":15.105,"l":15.01,"n":133,"o":15.02,"t":"2026-09-30T14:00:00Z","v":10007,"vw":15.039564},{"c":14.97,"h":15.11,"l":14.97,"n":53,"o":15.08,"t":"2026-09-30T14:15:00Z","v":6422,"vw":15.011842},{"c":15.115,"h":15.115,"l":14.96,"n":106,"o":15.03,"t":"2026-09-30T14:30:00Z","v":8044,"vw":15.04987},{"c":15.305,"h":15.33,"l":15.09,"n":229,"o":15.12,"t":"2026-09-30T14:45:00Z","v":37402,"vw":15.206129},{"c":15.29,"h":15.335,"l":15.27,"n":126,"o":15.31,"t":"2026-09-30T15:00:00Z","v":8529,"vw":15.295814},{"c":15.275,"h":15.3,"l":15.21,"n":304,"o":15.2745,"t":"2026-09-30T15:15:00Z","v":19525,"vw":15.262479},{"c":15.14,"h":15.27,"l":15.135,"n":140,"o":15.27,"t":"2026-09-30T15:30:00Z","v":11282,"vw":15.174766},{"c":15.18,"h":15.18,"l":15.14,"n":62,"o":15.1435,"t":"2026-09-30T15:45:00Z","v":4347,"vw":15.161241},{"c":15.09,"h":15.18,"l":15.09,"n":174,"o":15.165,"t":"2026-09-30T16:00:00Z","v":20194,"vw":15.157941},{"c":15.09,"h":15.09,"l":15.03,"n":155,"o":15.08,"t":"2026-09-30T16:15:00Z","v":16724,"vw":15.055343},{"c":15.125,"h":15.13,"l":15.09,"n":47,"o":15.1,"t":"2026-09-30T16:30:00Z","v":4040,"vw":15.113676},{"c":15.08,"h":15.1299,"l":15.07,"n":26,"o":15.09,"t":"2026-09-30T16:45:00Z","v":1609,"vw":15.089383},{"c":15.05,"h":15.1,"l":15.05,"n":65,"o":15.06,"t":"2026-09-30T17:00:00Z","v":4308,"vw":15.076061},{"c":15.03,"h":15.04,"l":15.018,"n":52,"o":15.04,"t":"2026-09-30T17:15:00Z","v":5576,"vw":15.029145},{"c":15.065,"h":15.07,"l":15.03,"n":71,"o":15.035,"t":"2026-09-30T17:30:00Z","v":6948,"vw":15.056277},{"c":15.0721,"h":15.0721,"l":15.05,"n":50,"o":15.065,"t":"2026-09-30T17:45:00Z","v":2504,"vw":15.056535},{"c":15.02,"h":15.0599,"l":15.01,"n":186,"o":15.03,"t":"2026-09-30T18:00:00Z","v":19568,"vw":15.030615},{"c":14.97,"h":15.04,"l":14.97,"n":88,"o":15.04,"t":"2026-09-30T18:15:00Z","v":6208,"vw":15.006287},{"c":14.94,"h":14.97,"l":14.9201,"n":135,"o":14.97,"t":"2026-09-30T18:30:00Z","v":7424,"vw":14.947169},{"c":14.9101,"h":14.9795,"l":14.9101,"n":112,"o":14.9795,"t":"2026-09-30T18:45:00Z","v":9435,"vw":14.926536},{"c":14.92,"h":14.93,"l":14.88,"n":156,"o":14.93,"t":"2026-09-30T19:00:00Z","v":10328,"vw":14.907826},{"c":14.905,"h":14.93,"l":14.9,"n":117,"o":14.91,"t":"2026-09-30T19:15:00Z","v":4442,"vw":14.9128},{"c":14.93,"h":14.94,"l":14.8806,"n":210,"o":14.905,"t":"2026-09-30T19:30:00Z","v":12540,"vw":14.911795},{"c":14.9,"h":14.97,"l":14.88,"n":832,"o":14.93,"t":"2026-09-30T19:45:00Z","v":46530,"vw":14.919409},{"c":14.91,"h":14.91,"l":14.91,"n":17,"o":14.91,"t":"2026-09-30T20:00:00Z","v":39388,"vw":14.91},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-30T21:45:00Z","v":2000,"vw":14.85},{"c":14.934,"h":14.934,"l":14.93,"n":2,"o":14.93,"t":"2026-09-30T23:30:00Z","v":280,"vw":14.932},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-01T08:00:00Z","v":311,"vw":14.95},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-01T11:00:00Z","v":488,"vw":14.86},{"c":14.85,"h":14.85,"l":14.85,"n":3,"o":14.85,"t":"2026-10-01T13:15:00Z","v":204,"vw":14.85},{"c":14.785,"h":14.97,"l":14.7,"n":141,"o":14.77,"t":"2026-10-01T13:30:00Z","v":18300,"vw":14.783564},{"c":14.76,"h":14.8597,"l":14.745,"n":44,"o":14.75,"t":"2026-10-01T13:45:00Z","v":2121,"vw":14.76532},{"c":14.5,"h":14.76,"l":14.5,"n":254,"o":14.76,"t":"2026-10-01T14:00:00Z","v":31237,"vw":14.598118},{"c":14.6,"h":14.6,"l":14.5,"n":120,"o":14.51,"t":"2026-10-01T14:15:00Z","v":8130,"vw":14.521557},{"c":14.6,"h":14.64,"l":14.57,"n":108,"o":14.5956,"t":"2026-10-01T14:30:00Z","v":5539,"vw":14.616755},{"c":14.685,"h":14.685,"l":14.54,"n":106,"o":14.585,"t":"2026-10-01T14:45:00Z","v":20803,"vw":14.603002},{"c":14.66,"h":14.75,"l":14.66,"n":35,"o":14.74,"t":"2026-10-01T15:00:00Z","v":1001,"vw":14.710201},{"c":14.755,"h":14.755,"l":14.67,"n":65,"o":14.705,"t":"2026-10-01T15:15:00Z","v":7272,"vw":14.716851},{"c":14.745,"h":14.78,"l":14.72,"n":54,"o":14.78,"t":"2026-10-01T15:30:00Z","v":3849,"vw":14.757408},{"c":14.805,"h":14.815,"l":14.73,"n":79,"o":14.74,"t":"2026-10-01T15:45:00Z","v":5384,"vw":14.795051},{"c":14.66,"h":14.84,"l":14.65,"n":94,"o":14.771,"t":"2026-10-01T16:00:00Z","v":8577,"vw":14.692352},{"c":14.65,"h":14.67,"l":14.63,"n":41,"o":14.645,"t":"2026-10-01T16:15:00Z","v":12188,"vw":14.63745},{"c":14.685,"h":14.735,"l":14.58,"n":45,"o":14.68,"t":"2026-10-01T16:30:00Z","v":6214,"vw":14.689317},{"c":14.67,"h":14.715,"l":14.63,"n":47,"o":14.71,"t":"2026-10-01T16:45:00Z","v":1824,"vw":14.660768},{"c":14.67,"h":14.71,"l":14.67,"n":30,"o":14.6989,"t":"2026-10-01T17:00:00Z","v":1560,"vw":14.697664},{"c":14.75,"h":14.83,"l":14.71,"n":29,"o":14.71,"t":"2026-10-01T17:15:00Z","v":1324,"vw":14.751429},{"c":14.74,"h":14.9208,"l":14.74,"n":44,"o":14.805,"t":"2026-10-01T17:30:00Z","v":4488,"vw":14.817261},{"c":14.52,"h":14.74,"l":14.52,"n":105,"o":14.73,"t":"2026-10-01T17:45:00Z","v":9428,"vw":14.625011},{"c":14.3679,"h":14.52,"l":14.3177,"n":271,"o":14.52,"t":"2026-10-01T18:00:00Z","v":36734,"vw":14.398488},{"c":14.39,"h":14.4694,"l":14.37,"n":121,"o":14.37,"t":"2026-10-01T18:15:00Z","v":11090,"vw":14.428396},{"c":14.34,"h":14.415,"l":14.34,"n":86,"o":14.4086,"t":"2026-10-01T18:30:00Z","v":6343,"vw":14.398565},{"c":14.36,"h":14.3799,"l":14.32,"n":161,"o":14.3799,"t":"2026-10-01T18:45:00Z","v":9484,"vw":14.338362},{"c":14.39,"h":14.4649,"l":14.33,"n":131,"o":14.34,"t":"2026-10-01T19:00:00Z","v":8560,"vw":14.363462},{"c":14.4179,"h":14.43,"l":14.36,"n":145,"o":14.4,"t":"2026-10-01T19:15:00Z","v":5945,"vw":14.399616},{"c":14.58,"h":14.6,"l":14.39,"n":475,"o":14.39,"t":"2026-10-01T19:30:00Z","v":46410,"vw":14.534358},{"c":14.52,"h":14.585,"l":14.495,"n":1069,"o":14.58,"t":"2026-10-01T19:45:00Z","v":48486,"vw":14.533011},{"c":14.51,"h":14.51,"l":14.51,"n":9,"o":14.51,"t":"2026-10-01T20:00:00Z","v":46591,"vw":14.51},{"c":14.5207,"h":14.5207,"l":14.5207,"n":1,"o":14.5207,"t":"2026-10-01T20:15:00Z","v":102,"vw":14.5207},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-02T10:30:00Z","v":170,"vw":14.51},{"c":14.84,"h":14.9,"l":14.7,"n":141,"o":14.73,"t":"2026-10-02T13:30:00Z","v":25774,"vw":14.762582},{"c":14.77,"h":14.8599,"l":14.67,"n":162,"o":14.84,"t":"2026-10-02T13:45:00Z","v":9256,"vw":14.789634},{"c":14.78,"h":14.79,"l":14.64,"n":49,"o":14.64,"t":"2026-10-02T14:00:00Z","v":5485,"vw":14.745216},{"c":14.7857,"h":14.86,"l":14.78,"n":82,"o":14.78,"t":"2026-10-02T14:15:00Z","v":6033,"vw":14.820969},{"c":14.855,"h":14.87,"l":14.7701,"n":46,"o":14.79,"t":"2026-10-02T14:30:00Z","v":4204,"vw":14.827851},{"c":14.9,"h":14.91,"l":14.83,"n":98,"o":14.845,"t":"2026-10-02T14:45:00Z","v":10695,"vw":14.879324},{"c":14.76,"h":14.91,"l":14.75,"n":138,"o":14.91,"t":"2026-10-02T15:00:00Z","v":7609,"vw":14.831139},{"c":14.795,"h":14.795,"l":14.7147,"n":80,"o":14.79,"t":"2026-10-02T15:15:00Z","v":3353,"vw":14.750074},{"c":14.76,"h":14.82,"l":14.75,"n":116,"o":14.79,"t":"2026-10-02T15:30:00Z","v":8542,"vw":14.794008},{"c":14.81,"h":14.82,"l":14.76,"n":46,"o":14.76,"t":"2026-10-02T15:45:00Z","v":3677,"vw":14.785176},{"c":14.765,"h":14.805,"l":14.74,"n":16,"o":14.78,"t":"2026-10-02T16:00:00Z","v":995,"vw":14.762143},{"c":14.715,"h":14.79,"l":14.715,"n":79,"o":14.77,"t":"2026-10-02T16:15:00Z","v":3877,"vw":14.742156},{"c":14.71,"h":14.75,"l":14.71,"n":43,"o":14.7252,"t":"2026-10-02T16:30:00Z","v":3610,"vw":14.728557},{"c":14.735,"h":14.735,"l":14.68,"n":68,"o":14.71,"t":"2026-10-02T16:45:00Z","v":3089,"vw":14.704006},{"c":14.745,"h":14.9,"l":14.71,"n":487,"o":14.735,"t":"2026-10-02T17:00:00Z","v":42412,"vw":14.788694},{"c":14.73,"h":14.78,"l":14.72,"n":51,"o":14.75,"t":"2026-10-02T17:15:00Z","v":2609,"vw":14.733583},{"c":14.77,"h":14.785,"l":14.77,"n":17,"o":14.78,"t":"2026-10-02T17:30:00Z","v":951,"vw":14.774697},{"c":14.835,"h":14.85,"l":14.77,"n":77,"o":14.8,"t":"2026-10-02T17:45:00Z","v":2676,"vw":14.810109},{"c":14.8,"h":14.84,"l":14.78,"n":67,"o":14.84,"t":"2026-10-02T18:00:00Z","v":3593,"vw":14.796392},{"c":14.79,"h":14.81,"l":14.77,"n":103,"o":14.8,"t":"2026-10-02T18:15:00Z","v":6133,"vw":14.785847},{"c":14.81,"h":14.82,"l":14.78,"n":38,"o":14.82,"t":"2026-10-02T18:30:00Z","v":3027,"vw":14.79884},{"c":14.68,"h":14.81,"l":14.68,"n":143,"o":14.81,"t":"2026-10-02T18:45:00Z","v":12062,"vw":14.737858},{"c":14.71,"h":14.71,"l":14.6515,"n":73,"o":14.68,"t":"2026-10-02T19:00:00Z","v":8105,"vw":14.675485},{"c":14.7,"h":14.71,"l":14.68,"n":96,"o":14.71,"t":"2026-10-02T19:15:00Z","v":5093,"vw":14.689962},{"c":14.73,"h":14.75,"l":14.71,"n":185,"o":14.71,"t":"2026-10-02T19:30:00Z","v":10687,"vw":14.722553},{"c":14.78,"h":14.8,"l":14.7135,"n":786,"o":14.75,"t":"2026-10-02T19:45:00Z","v":62448,"vw":14.766121},{"c":14.77,"h":14.77,"l":14.77,"n":10,"o":14.77,"t":"2026-10-02T20:00:00Z","v":37230,"vw":14.77},{"c":14.5141,"h":14.5141,"l":14.5141,"n":1,"o":14.5141,"t":"2026-10-02T22:15:00Z","v":250,"vw":14.5141},{"c":14.99,"h":14.99,"l":14.99,"n":9,"o":14.99,"t":"2026-10-05T08:00:00Z","v":217,"vw":14.99},{"c":14.94,"h":14.95,"l":14.94,"n":2,"o":14.95,"t":"2026-10-05T10:00:00Z","v":621,"vw":14.94161},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-05T11:00:00Z","v":5000,"vw":14.8},{"c":14.92,"h":14.92,"l":14.82,"n":15,"o":14.82,"t":"2026-10-05T13:00:00Z","v":878,"vw":14.908453},{"c":14.8968,"h":14.8968,"l":14.8968,"n":1,"o":14.8968,"t":"2026-10-05T13:15:00Z","v":1036,"vw":14.8968},{"c":14.8114,"h":14.92,"l":14.78,"n":228,"o":14.89,"t":"2026-10-05T13:30:00Z","v":20370,"vw":14.880966},{"c":14.9013,"h":14.95,"l":14.68,"n":269,"o":14.74,"t":"2026-10-05T13:45:00Z","v":25383,"vw":14.818917},{"c":15,"h":15.0399,"l":14.9,"n":162,"o":14.905,"t":"2026-10-05T14:00:00Z","v":19425,"vw":14.977851},{"c":14.865,"h":15.005,"l":14.865,"n":224,"o":15.005,"t":"2026-10-05T14:15:00Z","v":11354,"vw":14.951685},{"c":14.74,"h":14.82,"l":14.735,"n":89,"o":14.8,"t":"2026-10-05T14:30:00Z","v":8029,"vw":14.762339},{"c":14.815,"h":14.815,"l":14.73,"n":98,"o":14.73,"t":"2026-10-05T14:45:00Z","v":5988,"vw":14.765082},{"c":14.76,"h":14.8499,"l":14.76,"n":79,"o":14.815,"t":"2026-10-05T15:00:00Z","v":4535,"vw":14.797705},{"c":14.84,"h":14.85,"l":14.7875,"n":106,"o":14.79,"t":"2026-10-05T15:15:00Z","v":7193,"vw":14.80684},{"c":14.861,"h":14.95,"l":14.84,"n":40,"o":14.85,"t":"2026-10-05T15:30:00Z","v":3207,"vw":14.88025},{"c":14.9,"h":14.95,"l":14.8911,"n":49,"o":14.905,"t":"2026-10-05T15:45:00Z","v":1417,"vw":14.905516},{"c":14.85,"h":14.9101,"l":14.85,"n":135,"o":14.9101,"t":"2026-10-05T16:00:00Z","v":6401,"vw":14.876089},{"c":14.895,"h":14.895,"l":14.846,"n":98,"o":14.855,"t":"2026-10-05T16:15:00Z","v":4448,"vw":14.873005},{"c":14.84,"h":14.92,"l":14.84,"n":67,"o":14.9,"t":"2026-10-05T16:30:00Z","v":4224,"vw":14.886602},{"c":14.8142,"h":14.88,"l":14.8,"n":105,"o":14.855,"t":"2026-10-05T16:45:00Z","v":4273,"vw":14.838087},{"c":14.82,"h":14.86,"l":14.8,"n":64,"o":14.86,"t":"2026-10-05T17:00:00Z","v":10121,"vw":14.823253},{"c":14.86,"h":14.86,"l":14.84,"n":66,"o":14.84,"t":"2026-10-05T17:15:00Z","v":4378,"vw":14.84561},{"c":14.89,"h":14.9066,"l":14.82,"n":66,"o":14.82,"t":"2026-10-05T17:30:00Z","v":2848,"vw":14.871445},{"c":15,"h":15,"l":14.91,"n":106,"o":14.91,"t":"2026-10-05T17:45:00Z","v":20235,"vw":14.935725},{"c":14.97,"h":15.0196,"l":14.94,"n":212,"o":14.94,"t":"2026-10-05T18:00:00Z","v":14360,"vw":14.984939},{"c":14.9799,"h":14.985,"l":14.965,"n":119,"o":14.985,"t":"2026-10-05T18:15:00Z","v":3872,"vw":14.977361},{"c":14.91,"h":14.98,"l":14.91,"n":120,"o":14.96,"t":"2026-10-05T18:30:00Z","v":5266,"vw":14.957069},{"c":14.905,"h":14.93,"l":14.89,"n":97,"o":14.915,"t":"2026-10-05T18:45:00Z","v":4422,"vw":14.90882},{"c":14.94,"h":14.95,"l":14.92,"n":154,"o":14.92,"t":"2026-10-05T19:00:00Z","v":9367,"vw":14.935328},{"c":14.9,"h":14.94,"l":14.88,"n":167,"o":14.93,"t":"2026-10-05T19:15:00Z","v":9294,"vw":14.899266},{"c":14.825,"h":14.89,"l":14.74,"n":313,"o":14.88,"t":"2026-10-05T19:30:00Z","v":21466,"vw":14.818882},{"c":14.885,"h":14.9,"l":14.78,"n":820,"o":14.825,"t":"2026-10-05T19:45:00Z","v":58463,"vw":14.851277},{"c":14.89,"h":14.89,"l":14.89,"n":16,"o":14.89,"t":"2026-10-05T20:00:00Z","v":32258,"vw":14.89},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-05T21:15:00Z","v":1000,"vw":14.75},{"c":14.7638,"h":14.7638,"l":14.7638,"n":1,"o":14.7638,"t":"2026-10-05T21:45:00Z","v":250,"vw":14.7638},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-06T08:00:00Z","v":101,"vw":15.1},{"c":15,"h":15.09,"l":15,"n":4,"o":15.09,"t":"2026-10-06T11:15:00Z","v":5132,"vw":15.001765},{"c":15.09,"h":15.09,"l":15.09,"n":4,"o":15.09,"t":"2026-10-06T12:45:00Z","v":605,"vw":15.09},{"c":14.85,"h":14.89,"l":14.85,"n":10,"o":14.89,"t":"2026-10-06T13:15:00Z","v":520,"vw":14.876787},{"c":14.87,"h":15.02,"l":14.7622,"n":92,"o":14.975,"t":"2026-10-06T13:30:00Z","v":19489,"vw":14.88954},{"c":14.795,"h":14.881,"l":14.76,"n":167,"o":14.86,"t":"2026-10-06T13:45:00Z","v":9633,"vw":14.812524},{"c":14.545,"h":14.795,"l":14.53,"n":148,"o":14.795,"t":"2026-10-06T14:00:00Z","v":18878,"vw":14.638346},{"c":14.4441,"h":14.58,"l":14.42,"n":249,"o":14.5799,"t":"2026-10-06T14:15:00Z","v":15980,"vw":14.507335},{"c":14.5,"h":14.54,"l":14.42,"n":231,"o":14.45,"t":"2026-10-06T14:30:00Z","v":23327,"vw":14.480604},{"c":14.5287,"h":14.55,"l":14.5018,"n":132,"o":14.5088,"t":"2026-10-06T14:45:00Z","v":14537,"vw":14.520694},{"c":14.4,"h":14.56,"l":14.4,"n":370,"o":14.5299,"t":"2026-10-06T15:00:00Z","v":36838,"vw":14.481759},{"c":14.5,"h":14.5,"l":14.4,"n":124,"o":14.45,"t":"2026-10-06T15:15:00Z","v":6791,"vw":14.445053},{"c":14.63,"h":14.649,"l":14.5,"n":111,"o":14.5,"t":"2026-10-06T15:30:00Z","v":11549,"vw":14.604098},{"c":14.6416,"h":14.68,"l":14.61,"n":99,"o":14.658,"t":"2026-10-06T15:45:00Z","v":16960,"vw":14.655548},{"c":14.635,"h":14.66,"l":14.6,"n":120,"o":14.635,"t":"2026-10-06T16:00:00Z","v":8771,"vw":14.640377},{"c":14.65,"h":14.6578,"l":14.63,"n":70,"o":14.65,"t":"2026-10-06T16:15:00Z","v":7307,"vw":14.64547},{"c":14.68,"h":14.685,"l":14.635,"n":69,"o":14.66,"t":"2026-10-06T16:30:00Z","v":3129,"vw":14.663157},{"c":14.66,"h":14.685,"l":14.63,"n":89,"o":14.68,"t":"2026-10-06T16:45:00Z","v":4083,"vw":14.659289},{"c":14.675,"h":14.6782,"l":14.64,"n":93,"o":14.66,"t":"2026-10-06T17:00:00Z","v":5646,"vw":14.664074},{"c":14.655,"h":14.69,"l":14.655,"n":89,"o":14.66,"t":"2026-10-06T17:15:00Z","v":4988,"vw":14.669393},{"c":14.62,"h":14.645,"l":14.58,"n":153,"o":14.645,"t":"2026-10-06T17:30:00Z","v":12309,"vw":14.599644},{"c":14.482,"h":14.62,"l":14.482,"n":171,"o":14.62,"t":"2026-10-06T17:45:00Z","v":15585,"vw":14.565487},{"c":14.56,"h":14.56,"l":14.48,"n":147,"o":14.48,"t":"2026-10-06T18:00:00Z","v":6913,"vw":14.520612},{"c":14.55,"h":14.575,"l":14.53,"n":74,"o":14.575,"t":"2026-10-06T18:15:00Z","v":3144,"vw":14.5618},{"c":14.52,"h":14.55,"l":14.52,"n":93,"o":14.55,"t":"2026-10-06T18:30:00Z","v":4993,"vw":14.53642},{"c":14.565,"h":14.5799,"l":14.52,"n":96,"o":14.545,"t":"2026-10-06T18:45:00Z","v":5679,"vw":14.561468},{"c":14.54,"h":14.59,"l":14.53,"n":150,"o":14.58,"t":"2026-10-06T19:00:00Z","v":9158,"vw":14.569319},{"c":14.5,"h":14.555,"l":14.48,"n":209,"o":14.52,"t":"2026-10-06T19:15:00Z","v":27362,"vw":14.521503},{"c":14.52,"h":14.52,"l":14.47,"n":229,"o":14.48,"t":"2026-10-06T19:30:00Z","v":14040,"vw":14.501284},{"c":14.49,"h":14.55,"l":14.45,"n":813,"o":14.528,"t":"2026-10-06T19:45:00Z","v":57858,"vw":14.492376},{"c":14.48,"h":14.48,"l":14.48,"n":13,"o":14.48,"t":"2026-10-06T20:00:00Z","v":45985,"vw":14.48},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-06T21:00:00Z","v":165,"vw":14.48},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-06T21:15:00Z","v":100,"vw":14.67},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-06T21:45:00Z","v":100,"vw":14.85},{"c":14.82,"h":14.82,"l":14.8,"n":3,"o":14.8,"t":"2026-10-07T08:15:00Z","v":950,"vw":14.817895},{"c":14.5,"h":14.5,"l":14.5,"n":5,"o":14.5,"t":"2026-10-07T11:00:00Z","v":116,"vw":14.5},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-07T12:30:00Z","v":592,"vw":14.54},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-07T12:45:00Z","v":194,"vw":14.57},{"c":14.58,"h":14.58,"l":14.58,"n":5,"o":14.58,"t":"2026-10-07T13:00:00Z","v":781,"vw":14.58},{"c":14.32,"h":14.33,"l":14.32,"n":10,"o":14.33,"t":"2026-10-07T13:15:00Z","v":279,"vw":14.324},{"c":14.24,"h":14.44,"l":14.1,"n":419,"o":14.27,"t":"2026-10-07T13:30:00Z","v":58383,"vw":14.245824},{"c":14.285,"h":14.32,"l":14.2213,"n":205,"o":14.2213,"t":"2026-10-07T13:45:00Z","v":6839,"vw":14.272206},{"c":14.25,"h":14.32,"l":14.25,"n":130,"o":14.31,"t":"2026-10-07T14:00:00Z","v":13347,"vw":14.295254},{"c":14.29,"h":14.3083,"l":14.23,"n":117,"o":14.23,"t":"2026-10-07T14:15:00Z","v":7514,"vw":14.274499},{"c":14.3,"h":14.33,"l":14.24,"n":183,"o":14.26,"t":"2026-10-07T14:30:00Z","v":12294,"vw":14.295671},{"c":14.385,"h":14.385,"l":14.3,"n":121,"o":14.3,"t":"2026-10-07T14:45:00Z","v":13616,"vw":14.339517},{"c":14.265,"h":14.41,"l":14.265,"n":314,"o":14.385,"t":"2026-10-07T15:00:00Z","v":16038,"vw":14.3351},{"c":14.24,"h":14.3,"l":14.21,"n":102,"o":14.28,"t":"2026-10-07T15:15:00Z","v":9722,"vw":14.249088},{"c":14.225,"h":14.245,"l":14.19,"n":100,"o":14.232,"t":"2026-10-07T15:30:00Z","v":5786,"vw":14.218654},{"c":14.205,"h":14.2788,"l":14.17,"n":146,"o":14.21,"t":"2026-10-07T15:45:00Z","v":9692,"vw":14.215197},{"c":14.25,"h":14.26,"l":14.2,"n":67,"o":14.24,"t":"2026-10-07T16:00:00Z","v":4901,"vw":14.23386},{"c":14.205,"h":14.235,"l":14.2,"n":103,"o":14.235,"t":"2026-10-07T16:15:00Z","v":4088,"vw":14.2194},{"c":14.185,"h":14.205,"l":14.18,"n":121,"o":14.205,"t":"2026-10-07T16:30:00Z","v":7396,"vw":14.19205},{"c":14.16,"h":14.21,"l":14.15,"n":140,"o":14.18,"t":"2026-10-07T16:45:00Z","v":6471,"vw":14.181462},{"c":14.18,"h":14.2,"l":14.11,"n":138,"o":14.11,"t":"2026-10-07T17:00:00Z","v":8532,"vw":14.148981},{"c":14.17,"h":14.23,"l":14.17,"n":122,"o":14.18,"t":"2026-10-07T17:15:00Z","v":8252,"vw":14.198014},{"c":14.165,"h":14.19,"l":14.125,"n":101,"o":14.15,"t":"2026-10-07T17:30:00Z","v":5138,"vw":14.153004},{"c":14.13,"h":14.19,"l":14.13,"n":76,"o":14.165,"t":"2026-10-07T17:45:00Z","v":5586,"vw":14.166278},{"c":14.19,"h":14.25,"l":14.11,"n":113,"o":14.11,"t":"2026-10-07T18:00:00Z","v":11123,"vw":14.162845},{"c":14.215,"h":14.235,"l":14.2,"n":53,"o":14.215,"t":"2026-10-07T18:15:00Z","v":2387,"vw":14.217052},{"c":14.27,"h":14.27,"l":14.23,"n":108,"o":14.23,"t":"2026-10-07T18:30:00Z","v":5765,"vw":14.255149},{"c":14.29,"h":14.29,"l":14.2498,"n":96,"o":14.265,"t":"2026-10-07T18:45:00Z","v":6839,"vw":14.271251},{"c":14.28,"h":14.28,"l":14.18,"n":529,"o":14.25,"t":"2026-10-07T19:00:00Z","v":56143,"vw":14.234973},{"c":14.255,"h":14.3,"l":14.25,"n":264,"o":14.27,"t":"2026-10-07T19:15:00Z","v":20283,"vw":14.265178},{"c":14.305,"h":14.305,"l":14.255,"n":268,"o":14.255,"t":"2026-10-07T19:30:00Z","v":13249,"vw":14.278851},{"c":14.26,"h":14.32,"l":14.24,"n":1097,"o":14.305,"t":"2026-10-07T19:45:00Z","v":79484,"vw":14.277242},{"c":14.25,"h":14.25,"l":14.25,"n":11,"o":14.25,"t":"2026-10-07T20:00:00Z","v":55198,"vw":14.25},{"c":14.5241,"h":14.5241,"l":14.5241,"n":1,"o":14.5241,"t":"2026-10-08T11:00:00Z","v":100,"vw":14.5241},{"c":14.3,"h":14.57,"l":14.3,"n":24,"o":14.57,"t":"2026-10-08T13:15:00Z","v":1220,"vw":14.491248},{"c":13.929,"h":14.295,"l":13.83,"n":467,"o":14.17,"t":"2026-10-08T13:30:00Z","v":75166,"vw":14.015296},{"c":13.647,"h":13.89,"l":13.56,"n":351,"o":13.86,"t":"2026-10-08T13:45:00Z","v":49158,"vw":13.71364},{"c":13.73,"h":13.7399,"l":13.65,"n":391,"o":13.675,"t":"2026-10-08T14:00:00Z","v":32121,"vw":13.674987},{"c":13.7125,"h":13.78,"l":13.61,"n":267,"o":13.705,"t":"2026-10-08T14:15:00Z","v":39354,"vw":13.692021},{"c":13.73,"h":13.8599,"l":13.676,"n":455,"o":13.755,"t":"2026-10-08T14:30:00Z","v":44007,"vw":13.753177},{"c":13.72,"h":13.88,"l":13.69,"n":244,"o":13.7,"t":"2026-10-08T14:45:00Z","v":20249,"vw":13.744689},{"c":13.83,"h":13.83,"l":13.58,"n":478,"o":13.695,"t":"2026-10-08T15:00:00Z","v":54103,"vw":13.662366},{"c":13.66,"h":13.8,"l":13.66,"n":168,"o":13.795,"t":"2026-10-08T15:15:00Z","v":11867,"vw":13.69368},{"c":13.75,"h":13.75,"l":13.64,"n":133,"o":13.6738,"t":"2026-10-08T15:30:00Z","v":10371,"vw":13.695223},{"c":13.68,"h":13.79,"l":13.673,"n":153,"o":13.755,"t":"2026-10-08T15:45:00Z","v":13096,"vw":13.765206},{"c":13.66,"h":13.74,"l":13.66,"n":183,"o":13.695,"t":"2026-10-08T16:00:00Z","v":10805,"vw":13.69558},{"c":13.7296,"h":13.84,"l":13.69,"n":135,"o":13.7,"t":"2026-10-08T16:15:00Z","v":12280,"vw":13.770857},{"c":13.76,"h":13.78,"l":13.73,"n":194,"o":13.7787,"t":"2026-10-08T16:30:00Z","v":14632,"vw":13.763062},{"c":13.83,"h":13.87,"l":13.75,"n":247,"o":13.78,"t":"2026-10-08T16:45:00Z","v":16013,"vw":13.803172},{"c":13.885,"h":13.89,"l":13.79,"n":227,"o":13.8336,"t":"2026-10-08T17:00:00Z","v":10226,"vw":13.837791},{"c":13.8,"h":13.885,"l":13.79,"n":127,"o":13.885,"t":"2026-10-08T17:15:00Z","v":6313,"vw":13.829182},{"c":13.78,"h":13.85,"l":13.75,"n":184,"o":13.81,"t":"2026-10-08T17:30:00Z","v":11984,"vw":13.806746},{"c":13.79,"h":13.8,"l":13.7501,"n":156,"o":13.8,"t":"2026-10-08T17:45:00Z","v":6445,"vw":13.777165},{"c":13.84,"h":13.84,"l":13.76,"n":160,"o":13.7971,"t":"2026-10-08T18:00:00Z","v":6101,"vw":13.787061},{"c":13.855,"h":13.8827,"l":13.84,"n":122,"o":13.85,"t":"2026-10-08T18:15:00Z","v":4877,"vw":13.860042},{"c":13.845,"h":13.86,"l":13.82,"n":131,"o":13.82,"t":"2026-10-08T18:30:00Z","v":7180,"vw":13.837399},{"c":13.8121,"h":13.86,"l":13.81,"n":141,"o":13.83,"t":"2026-10-08T18:45:00Z","v":6439,"vw":13.837229},{"c":13.85,"h":13.85,"l":13.7901,"n":200,"o":13.8126,"t":"2026-10-08T19:00:00Z","v":15839,"vw":13.822053},{"c":13.87,"h":13.9,"l":13.845,"n":277,"o":13.845,"t":"2026-10-08T19:15:00Z","v":14595,"vw":13.866309},{"c":13.91,"h":13.93,"l":13.84,"n":270,"o":13.87,"t":"2026-10-08T19:30:00Z","v":23990,"vw":13.890436},{"c":14.026,"h":14.04,"l":13.92,"n":644,"o":13.92,"t":"2026-10-08T19:45:00Z","v":41933,"vw":14.000092},{"c":13.73,"h":14,"l":13.73,"n":10,"o":14,"t":"2026-10-08T20:00:00Z","v":28972,"vw":13.998727},{"c":14.05,"h":14.05,"l":14,"n":12,"o":14.01,"t":"2026-10-08T20:15:00Z","v":661,"vw":14.017237},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-09T11:15:00Z","v":300,"vw":14.6},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-09T12:15:00Z","v":4270,"vw":14},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-09T12:30:00Z","v":38840,"vw":14},{"c":14.11,"h":14.37,"l":13.98,"n":78,"o":14,"t":"2026-10-09T13:30:00Z","v":10756,"vw":14.01598},{"c":14.23,"h":14.23,"l":13.99,"n":205,"o":14.11,"t":"2026-10-09T13:45:00Z","v":15751,"vw":14.116954},{"c":14.27,"h":14.29,"l":14.15,"n":277,"o":14.27,"t":"2026-10-09T14:00:00Z","v":36985,"vw":14.182801},{"c":14.3038,"h":14.3673,"l":14.2615,"n":102,"o":14.285,"t":"2026-10-09T14:15:00Z","v":9236,"vw":14.305374},{"c":14.245,"h":14.315,"l":14.1843,"n":105,"o":14.298,"t":"2026-10-09T14:30:00Z","v":4546,"vw":14.233272},{"c":14.37,"h":14.4,"l":14.22,"n":162,"o":14.26,"t":"2026-10-09T14:45:00Z","v":15986,"vw":14.333052},{"c":14.275,"h":14.35,"l":14.27,"n":116,"o":14.35,"t":"2026-10-09T15:00:00Z","v":6204,"vw":14.294963},{"c":14.3,"h":14.365,"l":14.2812,"n":124,"o":14.3,"t":"2026-10-09T15:15:00Z","v":7193,"vw":14.323896},{"c":14.29,"h":14.36,"l":14.28,"n":111,"o":14.319,"t":"2026-10-09T15:30:00Z","v":13997,"vw":14.331552},{"c":14.3201,"h":14.38,"l":14.31,"n":59,"o":14.31,"t":"2026-10-09T15:45:00Z","v":3148,"vw":14.353869},{"c":14.38,"h":14.41,"l":14.345,"n":44,"o":14.35,"t":"2026-10-09T16:00:00Z","v":3116,"vw":14.371917},{"c":14.44,"h":14.4899,"l":14.4,"n":159,"o":14.41,"t":"2026-10-09T16:15:00Z","v":14810,"vw":14.42583},{"c":14.47,"h":14.47,"l":14.46,"n":25,"o":14.46,"t":"2026-10-09T16:30:00Z","v":888,"vw":14.466207},{"c":14.48,"h":14.49,"l":14.4612,"n":71,"o":14.475,"t":"2026-10-09T16:45:00Z","v":3594,"vw":14.475477},{"c":14.455,"h":14.49,"l":14.455,"n":136,"o":14.475,"t":"2026-10-09T17:00:00Z","v":10393,"vw":14.476713},{"c":14.48,"h":14.49,"l":14.45,"n":74,"o":14.45,"t":"2026-10-09T17:15:00Z","v":2548,"vw":14.471561},{"c":14.49,"h":14.5,"l":14.48,"n":45,"o":14.48,"t":"2026-10-09T17:30:00Z","v":2117,"vw":14.489754},{"c":14.45,"h":14.49,"l":14.41,"n":129,"o":14.49,"t":"2026-10-09T17:45:00Z","v":8083,"vw":14.462642},{"c":14.445,"h":14.5,"l":14.445,"n":98,"o":14.48,"t":"2026-10-09T18:00:00Z","v":7366,"vw":14.473688},{"c":14.4,"h":14.49,"l":14.4,"n":163,"o":14.44,"t":"2026-10-09T18:15:00Z","v":13781,"vw":14.454144},{"c":14.41,"h":14.4152,"l":14.4,"n":95,"o":14.4,"t":"2026-10-09T18:30:00Z","v":8499,"vw":14.408047},{"c":14.44,"h":14.47,"l":14.42,"n":71,"o":14.42,"t":"2026-10-09T18:45:00Z","v":3561,"vw":14.432078},{"c":14.43,"h":14.465,"l":14.43,"n":68,"o":14.445,"t":"2026-10-09T19:00:00Z","v":5292,"vw":14.445335},{"c":14.45,"h":14.46,"l":14.425,"n":122,"o":14.425,"t":"2026-10-09T19:15:00Z","v":5345,"vw":14.447323},{"c":14.44,"h":14.45,"l":14.42,"n":169,"o":14.45,"t":"2026-10-09T19:30:00Z","v":6611,"vw":14.434834},{"c":14.43,"h":14.43,"l":14.38,"n":819,"o":14.43,"t":"2026-10-09T19:45:00Z","v":47842,"vw":14.409755},{"c":14.41,"h":14.41,"l":14.41,"n":11,"o":14.41,"t":"2026-10-09T20:00:00Z","v":44456,"vw":14.41},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-09T22:45:00Z","v":144,"vw":14.45},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-12T10:15:00Z","v":203,"vw":14.24},{"c":14.29,"h":14.29,"l":14.29,"n":5,"o":14.29,"t":"2026-10-12T11:00:00Z","v":442,"vw":14.29},{"c":14.34,"h":14.42,"l":14.2,"n":303,"o":14.39,"t":"2026-10-12T13:30:00Z","v":39754,"vw":14.359537},{"c":14.2624,"h":14.33,"l":14.26,"n":60,"o":14.3,"t":"2026-10-12T13:45:00Z","v":7588,"vw":14.285742},{"c":14.39,"h":14.39,"l":14.2617,"n":98,"o":14.31,"t":"2026-10-12T14:00:00Z","v":4220,"vw":14.314729},{"c":14.42,"h":14.44,"l":14.37,"n":62,"o":14.38,"t":"2026-10-12T14:15:00Z","v":3946,"vw":14.400275},{"c":14.3679,"h":14.4,"l":14.33,"n":44,"o":14.4,"t":"2026-10-12T14:30:00Z","v":1612,"vw":14.351481},{"c":14.235,"h":14.3194,"l":14.23,"n":103,"o":14.305,"t":"2026-10-12T14:45:00Z","v":9233,"vw":14.251135},{"c":14.31,"h":14.38,"l":14.26,"n":180,"o":14.26,"t":"2026-10-12T15:00:00Z","v":15044,"vw":14.336766},{"c":14.29,"h":14.36,"l":14.29,"n":23,"o":14.31,"t":"2026-10-12T15:15:00Z","v":1860,"vw":14.301312},{"c":14.36,"h":14.36,"l":14.2906,"n":33,"o":14.2906,"t":"2026-10-12T15:30:00Z","v":1427,"vw":14.320193},{"c":14.29,"h":14.335,"l":14.29,"n":70,"o":14.335,"t":"2026-10-12T15:45:00Z","v":2429,"vw":14.314248},{"c":14.22,"h":14.265,"l":14.21,"n":135,"o":14.265,"t":"2026-10-12T16:00:00Z","v":7410,"vw":14.237728},{"c":14.1709,"h":14.225,"l":14.1709,"n":106,"o":14.19,"t":"2026-10-12T16:15:00Z","v":4542,"vw":14.195928},{"c":14.1701,"h":14.215,"l":14.16,"n":117,"o":14.16,"t":"2026-10-12T16:30:00Z","v":7598,"vw":14.188226},{"c":14.15,"h":14.19,"l":14.15,"n":107,"o":14.17,"t":"2026-10-12T16:45:00Z","v":6410,"vw":14.160457},{"c":14.1609,"h":14.19,"l":14.1609,"n":74,"o":14.19,"t":"2026-10-12T17:00:00Z","v":2772,"vw":14.169974},{"c":14.195,"h":14.21,"l":14.11,"n":139,"o":14.16,"t":"2026-10-12T17:15:00Z","v":25565,"vw":14.139788},{"c":14.19,"h":14.205,"l":14.16,"n":50,"o":14.16,"t":"2026-10-12T17:30:00Z","v":3818,"vw":14.187812},{"c":14.175,"h":14.19,"l":14.15,"n":99,"o":14.19,"t":"2026-10-12T17:45:00Z","v":6941,"vw":14.170333},{"c":14.2,"h":14.2,"l":14.1528,"n":53,"o":14.1528,"t":"2026-10-12T18:00:00Z","v":3807,"vw":14.179331},{"c":14.2137,"h":14.22,"l":14.2137,"n":15,"o":14.22,"t":"2026-10-12T18:15:00Z","v":635,"vw":14.216931},{"c":14.2048,"h":14.21,"l":14.2048,"n":12,"o":14.21,"t":"2026-10-12T18:30:00Z","v":783,"vw":14.207033},{"c":14.25,"h":14.25,"l":14.19,"n":77,"o":14.22,"t":"2026-10-12T18:45:00Z","v":6172,"vw":14.213609},{"c":14.24,"h":14.27,"l":14.23,"n":86,"o":14.255,"t":"2026-10-12T19:00:00Z","v":5813,"vw":14.24424},{"c":14.245,"h":14.2699,"l":14.2205,"n":181,"o":14.24,"t":"2026-10-12T19:15:00Z","v":11149,"vw":14.238002},{"c":14.27,"h":14.27,"l":14.25,"n":179,"o":14.26,"t":"2026-10-12T19:30:00Z","v":12464,"vw":14.254922},{"c":14.27,"h":14.31,"l":14.25,"n":537,"o":14.27,"t":"2026-10-12T19:45:00Z","v":31042,"vw":14.268655},{"c":14.36,"h":14.36,"l":14.26,"n":13,"o":14.26,"t":"2026-10-12T20:00:00Z","v":36901,"vw":14.263042},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-13T08:30:00Z","v":284,"vw":14.38},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-13T08:45:00Z","v":180,"vw":14.38},{"c":14.25,"h":14.29,"l":14.25,"n":8,"o":14.29,"t":"2026-10-13T11:30:00Z","v":931,"vw":14.272773},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-13T12:30:00Z","v":140,"vw":14.1},{"c":14.05,"h":14.14,"l":14.05,"n":41,"o":14.1,"t":"2026-10-13T13:15:00Z","v":4577,"vw":14.109917},{"c":14.21,"h":14.25,"l":14.025,"n":253,"o":14.12,"t":"2026-10-13T13:30:00Z","v":35597,"vw":14.135482},{"c":13.81,"h":14.25,"l":13.72,"n":707,"o":14.25,"t":"2026-10-13T13:45:00Z","v":64952,"vw":13.901509},{"c":13.843,"h":13.9,"l":13.77,"n":170,"o":13.8061,"t":"2026-10-13T14:00:00Z","v":28760,"vw":13.799768},{"c":13.82,"h":13.865,"l":13.8028,"n":85,"o":13.845,"t":"2026-10-13T14:15:00Z","v":8069,"vw":13.836827},{"c":13.9,"h":13.9399,"l":13.78,"n":227,"o":13.815,"t":"2026-10-13T14:30:00Z","v":17931,"vw":13.880052},{"c":13.83,"h":13.9,"l":13.81,"n":209,"o":13.88,"t":"2026-10-13T14:45:00Z","v":25901,"vw":13.853018},{"c":13.855,"h":13.8772,"l":13.81,"n":85,"o":13.85,"t":"2026-10-13T15:00:00Z","v":11809,"vw":13.837943},{"c":13.86,"h":13.91,"l":13.8201,"n":88,"o":13.855,"t":"2026-10-13T15:15:00Z","v":10844,"vw":13.867087},{"c":13.76,"h":13.865,"l":13.75,"n":235,"o":13.865,"t":"2026-10-13T15:30:00Z","v":25642,"vw":13.79886},{"c":13.77,"h":13.81,"l":13.7441,"n":81,"o":13.76,"t":"2026-10-13T15:45:00Z","v":4245,"vw":13.775754},{"c":13.835,"h":13.85,"l":13.8,"n":66,"o":13.8298,"t":"2026-10-13T16:00:00Z","v":5704,"vw":13.834144},{"c":13.885,"h":13.9,"l":13.82,"n":99,"o":13.87,"t":"2026-10-13T16:15:00Z","v":5679,"vw":13.849365},{"c":13.9,"h":13.9,"l":13.885,"n":141,"o":13.9,"t":"2026-10-13T16:30:00Z","v":7093,"vw":13.896577},{"c":13.83,"h":13.92,"l":13.82,"n":140,"o":13.9,"t":"2026-10-13T16:45:00Z","v":8315,"vw":13.861298},{"c":13.79,"h":13.81,"l":13.77,"n":60,"o":13.81,"t":"2026-10-13T17:00:00Z","v":4072,"vw":13.786917},{"c":13.795,"h":13.81,"l":13.78,"n":61,"o":13.78,"t":"2026-10-13T17:15:00Z","v":4358,"vw":13.78974},{"c":13.785,"h":13.81,"l":13.77,"n":133,"o":13.81,"t":"2026-10-13T17:30:00Z","v":10030,"vw":13.785026},{"c":13.73,"h":13.78,"l":13.71,"n":179,"o":13.76,"t":"2026-10-13T17:45:00Z","v":11551,"vw":13.742418},{"c":13.71,"h":13.75,"l":13.71,"n":106,"o":13.73,"t":"2026-10-13T18:00:00Z","v":4881,"vw":13.733425},{"c":13.7,"h":13.71,"l":13.6501,"n":161,"o":13.71,"t":"2026-10-13T18:15:00Z","v":12390,"vw":13.68761},{"c":13.77,"h":13.7899,"l":13.7101,"n":131,"o":13.7499,"t":"2026-10-13T18:30:00Z","v":9929,"vw":13.752664},{"c":13.725,"h":13.79,"l":13.72,"n":62,"o":13.79,"t":"2026-10-13T18:45:00Z","v":2458,"vw":13.738148},{"c":13.7,"h":13.71,"l":13.69,"n":88,"o":13.71,"t":"2026-10-13T19:00:00Z","v":11330,"vw":13.70011},{"c":13.78,"h":13.785,"l":13.69,"n":222,"o":13.71,"t":"2026-10-13T19:15:00Z","v":13921,"vw":13.750448},{"c":13.79,"h":13.81,"l":13.78,"n":150,"o":13.78,"t":"2026-10-13T19:30:00Z","v":9801,"vw":13.79312},{"c":13.74,"h":13.8,"l":13.74,"n":1060,"o":13.78,"t":"2026-10-13T19:45:00Z","v":88144,"vw":13.777999},{"c":13.74,"h":13.74,"l":13.74,"n":10,"o":13.74,"t":"2026-10-13T20:00:00Z","v":16272,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-13T20:15:00Z","v":132,"vw":13.74},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-13T21:00:00Z","v":250,"vw":13.8},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-14T12:30:00Z","v":140,"vw":13.79},{"c":13.49,"h":13.79,"l":13.49,"n":33,"o":13.79,"t":"2026-10-14T12:45:00Z","v":3353,"vw":13.727153},{"c":13.4,"h":13.48,"l":13.4,"n":21,"o":13.44,"t":"2026-10-14T13:00:00Z","v":1641,"vw":13.42766},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-14T13:15:00Z","v":250,"vw":13.55},{"c":13.5874,"h":13.7407,"l":13.3354,"n":226,"o":13.48,"t":"2026-10-14T13:30:00Z","v":54780,"vw":13.491951},{"c":13.58,"h":13.7,"l":13.58,"n":120,"o":13.65,"t":"2026-10-14T13:45:00Z","v":11904,"vw":13.651967},{"c":13.68,"h":13.7879,"l":13.615,"n":153,"o":13.615,"t":"2026-10-14T14:00:00Z","v":12656,"vw":13.697618},{"c":13.615,"h":13.72,"l":13.61,"n":111,"o":13.685,"t":"2026-10-14T14:15:00Z","v":15112,"vw":13.672454},{"c":13.565,"h":13.615,"l":13.52,"n":69,"o":13.615,"t":"2026-10-14T14:30:00Z","v":7705,"vw":13.575058},{"c":13.625,"h":13.66,"l":13.565,"n":57,"o":13.565,"t":"2026-10-14T14:45:00Z","v":4007,"vw":13.612688},{"c":13.545,"h":13.62,"l":13.53,"n":107,"o":13.58,"t":"2026-10-14T15:00:00Z","v":5920,"vw":13.567035},{"c":13.595,"h":13.63,"l":13.53,"n":161,"o":13.545,"t":"2026-10-14T15:15:00Z","v":19176,"vw":13.594748},{"c":13.53,"h":13.595,"l":13.52,"n":167,"o":13.595,"t":"2026-10-14T15:30:00Z","v":7504,"vw":13.575876},{"c":13.42,"h":13.53,"l":13.42,"n":276,"o":13.52,"t":"2026-10-14T15:45:00Z","v":25709,"vw":13.476523},{"c":13.409,"h":13.47,"l":13.4,"n":314,"o":13.445,"t":"2026-10-14T16:00:00Z","v":35371,"vw":13.417061},{"c":13.505,"h":13.505,"l":13.4,"n":163,"o":13.4055,"t":"2026-10-14T16:15:00Z","v":24526,"vw":13.412036},{"c":13.55,"h":13.6099,"l":13.53,"n":135,"o":13.53,"t":"2026-10-14T16:30:00Z","v":12356,"vw":13.566514},{"c":13.57,"h":13.585,"l":13.53,"n":79,"o":13.56,"t":"2026-10-14T16:45:00Z","v":4890,"vw":13.565243},{"c":13.61,"h":13.62,"l":13.57,"n":190,"o":13.57,"t":"2026-10-14T17:00:00Z","v":7930,"vw":13.599111},{"c":13.58,"h":13.6,"l":13.57,"n":77,"o":13.57,"t":"2026-10-14T17:15:00Z","v":2039,"vw":13.578465},{"c":13.59,"h":13.59,"l":13.57,"n":85,"o":13.575,"t":"2026-10-14T17:30:00Z","v":3302,"vw":13.577479},{"c":13.575,"h":13.575,"l":13.5698,"n":16,"o":13.575,"t":"2026-10-14T17:45:00Z","v":835,"vw":13.574194},{"c":13.6,"h":13.62,"l":13.56,"n":173,"o":13.57,"t":"2026-10-14T18:00:00Z","v":14395,"vw":13.577776},{"c":13.585,"h":13.6,"l":13.58,"n":53,"o":13.6,"t":"2026-10-14T18:15:00Z","v":3378,"vw":13.587843},{"c":13.58,"h":13.61,"l":13.555,"n":164,"o":13.58,"t":"2026-10-14T18:30:00Z","v":7806,"vw":13.581655},{"c":13.53,"h":13.57,"l":13.48,"n":274,"o":13.55,"t":"2026-10-14T18:45:00Z","v":28123,"vw":13.52221},{"c":13.53,"h":13.535,"l":13.5042,"n":104,"o":13.53,"t":"2026-10-14T19:00:00Z","v":6643,"vw":13.521543},{"c":13.51,"h":13.55,"l":13.51,"n":198,"o":13.5142,"t":"2026-10-14T19:15:00Z","v":22154,"vw":13.532744},{"c":13.53,"h":13.575,"l":13.52,"n":362,"o":13.52,"t":"2026-10-14T19:30:00Z","v":16715,"vw":13.553976},{"c":13.53,"h":13.55,"l":13.5,"n":492,"o":13.5444,"t":"2026-10-14T19:45:00Z","v":23763,"vw":13.523218},{"c":13.55,"h":13.56,"l":13.5,"n":20,"o":13.5,"t":"2026-10-14T20:00:00Z","v":20046,"vw":13.503867},{"c":13.5,"h":13.55,"l":13.5,"n":2,"o":13.55,"t":"2026-10-14T20:15:00Z","v":414,"vw":13.518116},{"c":13.55,"h":13.55,"l":13.55,"n":8,"o":13.55,"t":"2026-10-14T20:30:00Z","v":1326,"vw":13.55},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-14T21:30:00Z","v":200,"vw":13.82},{"c":13.44,"h":13.44,"l":13.43,"n":4,"o":13.43,"t":"2026-10-15T08:30:00Z","v":405,"vw":13.434884},{"c":13.98,"h":13.98,"l":13.69,"n":5,"o":13.69,"t":"2026-10-15T09:15:00Z","v":732,"vw":13.870971},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-15T11:45:00Z","v":1000,"vw":13.56},{"c":13.64,"h":13.67,"l":13.56,"n":6,"o":13.56,"t":"2026-10-15T12:15:00Z","v":521,"vw":13.63006},{"c":13.52,"h":13.57,"l":13.52,"n":20,"o":13.57,"t":"2026-10-15T12:30:00Z","v":1970,"vw":13.549201},{"c":13.2,"h":13.46,"l":13.2,"n":27,"o":13.46,"t":"2026-10-15T13:15:00Z","v":2636,"vw":13.380125},{"c":13.2,"h":13.4697,"l":13.09,"n":308,"o":13.14,"t":"2026-10-15T13:30:00Z","v":53849,"vw":13.189397},{"c":13.18,"h":13.26,"l":13.0784,"n":528,"o":13.24,"t":"2026-10-15T13:45:00Z","v":64825,"vw":13.188128},{"c":13.32,"h":13.32,"l":13.16,"n":307,"o":13.16,"t":"2026-10-15T14:00:00Z","v":16075,"vw":13.226399},{"c":13.16,"h":13.275,"l":13.15,"n":103,"o":13.26,"t":"2026-10-15T14:15:00Z","v":4385,"vw":13.242831},{"c":13.395,"h":13.395,"l":13.1274,"n":161,"o":13.15,"t":"2026-10-15T14:30:00Z","v":21539,"vw":13.203126},{"c":13.3641,"h":13.39,"l":13.3,"n":408,"o":13.38,"t":"2026-10-15T14:45:00Z","v":35904,"vw":13.331431},{"c":13.4,"h":13.4,"l":13.34,"n":225,"o":13.36,"t":"2026-10-15T15:00:00Z","v":8037,"vw":13.366789},{"c":13.36,"h":13.43,"l":13.35,"n":48,"o":13.43,"t":"2026-10-15T15:15:00Z","v":11580,"vw":13.362955},{"c":13.28,"h":13.34,"l":13.27,"n":84,"o":13.33,"t":"2026-10-15T15:30:00Z","v":7721,"vw":13.307872},{"c":13.26,"h":13.285,"l":13.22,"n":96,"o":13.285,"t":"2026-10-15T15:45:00Z","v":20821,"vw":13.236868},{"c":13.24,"h":13.33,"l":13.24,"n":107,"o":13.26,"t":"2026-10-15T16:00:00Z","v":8303,"vw":13.276036},{"c":13.18,"h":13.23,"l":13.17,"n":137,"o":13.23,"t":"2026-10-15T16:15:00Z","v":12662,"vw":13.193287},{"c":13.19,"h":13.19,"l":13.1501,"n":43,"o":13.16,"t":"2026-10-15T16:30:00Z","v":2402,"vw":13.170603},{"c":13.235,"h":13.235,"l":13.1601,"n":95,"o":13.1601,"t":"2026-10-15T16:45:00Z","v":6178,"vw":13.212077},{"c":13.205,"h":13.245,"l":13.205,"n":38,"o":13.245,"t":"2026-10-15T17:00:00Z","v":1491,"vw":13.215278},{"c":13.14,"h":13.205,"l":13.14,"n":61,"o":13.205,"t":"2026-10-15T17:15:00Z","v":5128,"vw":13.170961},{"c":13.15,"h":13.19,"l":13.14,"n":204,"o":13.15,"t":"2026-10-15T17:30:00Z","v":14426,"vw":13.170729},{"c":13.125,"h":13.19,"l":13.125,"n":320,"o":13.1424,"t":"2026-10-15T17:45:00Z","v":40190,"vw":13.165387},{"c":13.04,"h":13.125,"l":13.03,"n":176,"o":13.125,"t":"2026-10-15T18:00:00Z","v":49651,"vw":13.104946},{"c":13.06,"h":13.07,"l":13.02,"n":140,"o":13.02,"t":"2026-10-15T18:15:00Z","v":16291,"vw":13.039742},{"c":13.12,"h":13.13,"l":13.04,"n":145,"o":13.06,"t":"2026-10-15T18:30:00Z","v":23235,"vw":13.060371},{"c":13.125,"h":13.15,"l":13.1,"n":202,"o":13.12,"t":"2026-10-15T18:45:00Z","v":15313,"vw":13.122717},{"c":13.2,"h":13.2,"l":13.125,"n":102,"o":13.125,"t":"2026-10-15T19:00:00Z","v":9061,"vw":13.175431},{"c":13.16,"h":13.22,"l":13.16,"n":199,"o":13.19,"t":"2026-10-15T19:15:00Z","v":12411,"vw":13.19478},{"c":13.21,"h":13.21,"l":13.135,"n":205,"o":13.1601,"t":"2026-10-15T19:30:00Z","v":23877,"vw":13.164357},{"c":13.17,"h":13.21,"l":13.12,"n":593,"o":13.21,"t":"2026-10-15T19:45:00Z","v":48230,"vw":13.169188},{"c":13.16,"h":13.16,"l":13.16,"n":7,"o":13.16,"t":"2026-10-15T20:00:00Z","v":59889,"vw":13.16},{"c":13.2,"h":13.2,"l":13.2,"n":6,"o":13.2,"t":"2026-10-15T20:15:00Z","v":1945,"vw":13.2},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-15T20:45:00Z","v":100,"vw":13.34},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-15T21:00:00Z","v":180,"vw":13.3},{"c":13.1125,"h":13.1125,"l":13.1125,"n":2,"o":13.1125,"t":"2026-10-16T08:00:00Z","v":401,"vw":13.1125},{"c":13.02,"h":13.08,"l":13.02,"n":14,"o":13.08,"t":"2026-10-16T08:15:00Z","v":1200,"vw":13.073},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T11:00:00Z","v":5000,"vw":13.5},{"c":13.52,"h":13.77,"l":13.52,"n":2,"o":13.77,"t":"2026-10-16T11:30:00Z","v":350,"vw":13.627143},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-16T12:30:00Z","v":200,"vw":13.15},{"c":12.875,"h":13.3,"l":12.83,"n":425,"o":13.24,"t":"2026-10-16T13:30:00Z","v":53389,"vw":13.023714},{"c":12.88,"h":12.9005,"l":12.77,"n":251,"o":12.89,"t":"2026-10-16T13:45:00Z","v":20976,"vw":12.826698},{"c":12.905,"h":12.905,"l":12.8,"n":244,"o":12.845,"t":"2026-10-16T14:00:00Z","v":39671,"vw":12.851087},{"c":12.8841,"h":12.925,"l":12.85,"n":109,"o":12.905,"t":"2026-10-16T14:15:00Z","v":14272,"vw":12.889411},{"c":12.8829,"h":12.95,"l":12.8706,"n":73,"o":12.885,"t":"2026-10-16T14:30:00Z","v":8656,"vw":12.907367},{"c":12.825,"h":12.93,"l":12.81,"n":72,"o":12.93,"t":"2026-10-16T14:45:00Z","v":5421,"vw":12.858913},{"c":12.72,"h":12.82,"l":12.7,"n":206,"o":12.8083,"t":"2026-10-16T15:00:00Z","v":33414,"vw":12.776629},{"c":12.68,"h":12.7179,"l":12.66,"n":72,"o":12.71,"t":"2026-10-16T15:15:00Z","v":6343,"vw":12.685908},{"c":12.47,"h":12.73,"l":12.46,"n":318,"o":12.7,"t":"2026-10-16T15:30:00Z","v":54423,"vw":12.587936},{"c":12.47,"h":12.48,"l":12.33,"n":245,"o":12.48,"t":"2026-10-16T15:45:00Z","v":42249,"vw":12.401574},{"c":12.41,"h":12.48,"l":12.3353,"n":153,"o":12.47,"t":"2026-10-16T16:00:00Z","v":32253,"vw":12.373062},{"c":12.35,"h":12.43,"l":12.34,"n":77,"o":12.41,"t":"2026-10-16T16:15:00Z","v":4431,"vw":12.376241},{"c":12.31,"h":12.34,"l":12.28,"n":125,"o":12.33,"t":"2026-10-16T16:30:00Z","v":9675,"vw":12.294985},{"c":12.22,"h":12.32,"l":12.21,"n":128,"o":12.32,"t":"2026-10-16T16:45:00Z","v":11199,"vw":12.24233},{"c":12.12,"h":12.2495,"l":12.11,"n":223,"o":12.2495,"t":"2026-10-16T17:00:00Z","v":17024,"vw":12.172703},{"c":12.12,"h":12.1396,"l":12.07,"n":216,"o":12.12,"t":"2026-10-16T17:15:00Z","v":38399,"vw":12.104324},{"c":12.21,"h":12.21,"l":12.13,"n":108,"o":12.13,"t":"2026-10-16T17:30:00Z","v":7058,"vw":12.173394},{"c":12.05,"h":12.13,"l":12.05,"n":122,"o":12.13,"t":"2026-10-16T17:45:00Z","v":15420,"vw":12.066946},{"c":12.17,"h":12.17,"l":12.04,"n":141,"o":12.07,"t":"2026-10-16T18:00:00Z","v":15005,"vw":12.078229},{"c":12.13,"h":12.17,"l":12.1,"n":85,"o":12.17,"t":"2026-10-16T18:15:00Z","v":11147,"vw":12.126309},{"c":12.11,"h":12.125,"l":12.06,"n":260,"o":12.11,"t":"2026-10-16T18:30:00Z","v":21557,"vw":12.096545},{"c":12.07,"h":12.115,"l":12.05,"n":284,"o":12.115,"t":"2026-10-16T18:45:00Z","v":59123,"vw":12.062972},{"c":12.135,"h":12.135,"l":11.99,"n":350,"o":12.07,"t":"2026-10-16T19:00:00Z","v":31348,"vw":12.031004},{"c":12.12,"h":12.1574,"l":12.12,"n":157,"o":12.1574,"t":"2026-10-16T19:15:00Z","v":8220,"vw":12.140217},{"c":12.23,"h":12.24,"l":12.01,"n":764,"o":12.14,"t":"2026-10-16T19:30:00Z","v":68857,"vw":12.134519},{"c":12.3,"h":12.31,"l":12.225,"n":967,"o":12.225,"t":"2026-10-16T19:45:00Z","v":83029,"vw":12.28002},{"c":12.1665,"h":12.37,"l":12.1665,"n":16,"o":12.29,"t":"2026-10-16T20:00:00Z","v":44974,"vw":12.289369},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-16T20:15:00Z","v":528,"vw":12.29},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-10-16T20:30:00Z","v":163,"vw":12.34},{"c":12.3,"h":12.3,"l":12.3,"n":7,"o":12.3,"t":"2026-10-16T20:45:00Z","v":193,"vw":12.3},{"c":12.5,"h":12.5,"l":12.49,"n":3,"o":12.49,"t":"2026-10-19T11:15:00Z","v":1000,"vw":12.497992},{"c":12.81,"h":12.81,"l":12.55,"n":3,"o":12.55,"t":"2026-10-19T12:00:00Z","v":9472,"vw":12.584804},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-19T12:15:00Z","v":127,"vw":12.83},{"c":12.94,"h":13.26,"l":12.9234,"n":41,"o":12.9234,"t":"2026-10-19T12:30:00Z","v":9698,"vw":12.983399},{"c":12.89,"h":13,"l":12.775,"n":10,"o":12.94,"t":"2026-10-19T12:45:00Z","v":2950,"vw":12.917475},{"c":12.9673,"h":12.9673,"l":12.8,"n":30,"o":12.8847,"t":"2026-10-19T13:00:00Z","v":4389,"vw":12.867246},{"c":12.56,"h":12.96,"l":12.51,"n":113,"o":12.95,"t":"2026-10-19T13:15:00Z","v":17962,"vw":12.692493},{"c":12.65,"h":12.8099,"l":12.55,"n":606,"o":12.56,"t":"2026-10-19T13:30:00Z","v":73387,"vw":12.619704},{"c":12.42,"h":12.6899,"l":12.42,"n":397,"o":12.6,"t":"2026-10-19T13:45:00Z","v":58431,"vw":12.582187},{"c":12.495,"h":12.51,"l":12.42,"n":213,"o":12.475,"t":"2026-10-19T14:00:00Z","v":30169,"vw":12.491365},{"c":12.55,"h":12.75,"l":12.49,"n":305,"o":12.51,"t":"2026-10-19T14:15:00Z","v":37301,"vw":12.57901},{"c":12.535,"h":12.6591,"l":12.535,"n":200,"o":12.645,"t":"2026-10-19T14:30:00Z","v":20152,"vw":12.566611},{"c":12.555,"h":12.63,"l":12.53,"n":168,"o":12.56,"t":"2026-10-19T14:45:00Z","v":14500,"vw":12.577307},{"c":12.555,"h":12.6299,"l":12.51,"n":210,"o":12.53,"t":"2026-10-19T15:00:00Z","v":25856,"vw":12.566196},{"c":12.47,"h":12.65,"l":12.445,"n":354,"o":12.555,"t":"2026-10-19T15:15:00Z","v":37734,"vw":12.533516},{"c":12.53,"h":12.58,"l":12.47,"n":369,"o":12.5,"t":"2026-10-19T15:30:00Z","v":35881,"vw":12.504345},{"c":12.6,"h":12.65,"l":12.54,"n":272,"o":12.55,"t":"2026-10-19T15:45:00Z","v":15371,"vw":12.599797},{"c":12.6,"h":12.64,"l":12.51,"n":351,"o":12.57,"t":"2026-10-19T16:00:00Z","v":19710,"vw":12.571041},{"c":12.655,"h":12.665,"l":12.58,"n":333,"o":12.625,"t":"2026-10-19T16:15:00Z","v":20975,"vw":12.603468},{"c":12.73,"h":12.75,"l":12.65,"n":176,"o":12.655,"t":"2026-10-19T16:30:00Z","v":11225,"vw":12.706896},{"c":12.72,"h":12.765,"l":12.72,"n":305,"o":12.73,"t":"2026-10-19T16:45:00Z","v":9563,"vw":12.733743},{"c":12.68,"h":12.74,"l":12.66,"n":159,"o":12.71,"t":"2026-10-19T17:00:00Z","v":13458,"vw":12.697432},{"c":12.64,"h":12.71,"l":12.64,"n":94,"o":12.66,"t":"2026-10-19T17:15:00Z","v":5757,"vw":12.666459},{"c":12.68,"h":12.74,"l":12.65,"n":125,"o":12.68,"t":"2026-10-19T17:30:00Z","v":9291,"vw":12.709919},{"c":12.63,"h":12.695,"l":12.59,"n":258,"o":12.68,"t":"2026-10-19T17:45:00Z","v":17455,"vw":12.62694},{"c":12.53,"h":12.66,"l":12.53,"n":121,"o":12.64,"t":"2026-10-19T18:00:00Z","v":9639,"vw":12.603571},{"c":12.57,"h":12.6,"l":12.5386,"n":101,"o":12.5386,"t":"2026-10-19T18:15:00Z","v":7588,"vw":12.563516},{"c":12.55,"h":12.57,"l":12.54,"n":85,"o":12.57,"t":"2026-10-19T18:30:00Z","v":6886,"vw":12.562974},{"c":12.55,"h":12.58,"l":12.55,"n":202,"o":12.57,"t":"2026-10-19T18:45:00Z","v":13927,"vw":12.562673},{"c":12.555,"h":12.58,"l":12.54,"n":95,"o":12.565,"t":"2026-10-19T19:00:00Z","v":5218,"vw":12.56506},{"c":12.6,"h":12.6084,"l":12.555,"n":173,"o":12.555,"t":"2026-10-19T19:15:00Z","v":9446,"vw":12.583489},{"c":12.68,"h":12.705,"l":12.59,"n":189,"o":12.605,"t":"2026-10-19T19:30:00Z","v":14801,"vw":12.664608},{"c":12.605,"h":12.72,"l":12.59,"n":883,"o":12.68,"t":"2026-10-19T19:45:00Z","v":67911,"vw":12.641609},{"c":12.73,"h":12.73,"l":12.62,"n":14,"o":12.62,"t":"2026-10-19T20:00:00Z","v":41641,"vw":12.621832},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-19T20:15:00Z","v":1056,"vw":12.62},{"c":12.7201,"h":12.7201,"l":12.7201,"n":2,"o":12.7201,"t":"2026-10-19T21:45:00Z","v":151,"vw":12.7201},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T22:45:00Z","v":100,"vw":12.56},{"c":12.51,"h":12.56,"l":12.5,"n":4,"o":12.56,"t":"2026-10-20T09:00:00Z","v":1450,"vw":12.537793},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-20T09:15:00Z","v":300,"vw":12.5},{"c":12.42,"h":12.42,"l":12.33,"n":2,"o":12.33,"t":"2026-10-20T11:00:00Z","v":250,"vw":12.384},{"c":12.5,"h":12.57,"l":12.5,"n":2,"o":12.57,"t":"2026-10-20T12:15:00Z","v":600,"vw":12.558333},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-20T12:45:00Z","v":100,"vw":12.71},{"c":12.6239,"h":12.68,"l":12.5,"n":66,"o":12.61,"t":"2026-10-20T13:30:00Z","v":12282,"vw":12.609327},{"c":12.845,"h":12.88,"l":12.59,"n":335,"o":12.59,"t":"2026-10-20T13:45:00Z","v":33333,"vw":12.761414},{"c":13.055,"h":13.07,"l":12.845,"n":476,"o":12.845,"t":"2026-10-20T14:00:00Z","v":44240,"vw":12.962259},{"c":13.26,"h":13.31,"l":13.0699,"n":431,"o":13.0699,"t":"2026-10-20T14:15:00Z","v":59196,"vw":13.182992},{"c":13.21,"h":13.31,"l":13.13,"n":189,"o":13.29,"t":"2026-10-20T14:30:00Z","v":14472,"vw":13.213132},{"c":13.36,"h":13.38,"l":13.21,"n":203,"o":13.21,"t":"2026-10-20T14:45:00Z","v":15445,"vw":13.318206},{"c":13.23,"h":13.383,"l":13.22,"n":244,"o":13.34,"t":"2026-10-20T15:00:00Z","v":11876,"vw":13.329134},{"c":13.365,"h":13.37,"l":13.25,"n":120,"o":13.25,"t":"2026-10-20T15:15:00Z","v":17111,"vw":13.302625},{"c":13.28,"h":13.35,"l":13.27,"n":86,"o":13.34,"t":"2026-10-20T15:30:00Z","v":9548,"vw":13.319018},{"c":13.23,"h":13.29,"l":13.22,"n":95,"o":13.285,"t":"2026-10-20T15:45:00Z","v":4173,"vw":13.253799},{"c":13.14,"h":13.215,"l":13.11,"n":151,"o":13.18,"t":"2026-10-20T16:00:00Z","v":15768,"vw":13.182542},{"c":13.11,"h":13.17,"l":13.06,"n":187,"o":13.14,"t":"2026-10-20T16:15:00Z","v":23125,"vw":13.103718},{"c":13.125,"h":13.17,"l":13.1169,"n":89,"o":13.12,"t":"2026-10-20T16:30:00Z","v":5595,"vw":13.13489},{"c":13.07,"h":13.1499,"l":13.07,"n":50,"o":13.11,"t":"2026-10-20T16:45:00Z","v":5582,"vw":13.135144},{"c":13.09,"h":13.1,"l":13.06,"n":49,"o":13.075,"t":"2026-10-20T17:00:00Z","v":2921,"vw":13.087126},{"c":13.17,"h":13.17,"l":13.1,"n":113,"o":13.1,"t":"2026-10-20T17:15:00Z","v":5701,"vw":13.144676},{"c":13.14,"h":13.21,"l":13.14,"n":105,"o":13.15,"t":"2026-10-20T17:30:00Z","v":5158,"vw":13.176417},{"c":13.125,"h":13.1408,"l":13.125,"n":49,"o":13.13,"t":"2026-10-20T17:45:00Z","v":3299,"vw":13.134996},{"c":13.1,"h":13.125,"l":13.1,"n":51,"o":13.11,"t":"2026-10-20T18:00:00Z","v":1542,"vw":13.110625},{"c":13.11,"h":13.14,"l":13.11,"n":86,"o":13.11,"t":"2026-10-20T18:15:00Z","v":2747,"vw":13.123741},{"c":13.05,"h":13.14,"l":13,"n":329,"o":13.11,"t":"2026-10-20T18:30:00Z","v":372011,"vw":13.069246},{"c":13.07,"h":13.115,"l":13.07,"n":80,"o":13.1,"t":"2026-10-20T18:45:00Z","v":2803,"vw":13.107939},{"c":13.06,"h":13.11,"l":13.06,"n":110,"o":13.08,"t":"2026-10-20T19:00:00Z","v":7917,"vw":13.093711},{"c":13.04,"h":13.08,"l":13.005,"n":170,"o":13.06,"t":"2026-10-20T19:15:00Z","v":10779,"vw":13.041784},{"c":13.07,"h":13.07,"l":13.01,"n":255,"o":13.02,"t":"2026-10-20T19:30:00Z","v":25718,"vw":13.047302},{"c":13.08,"h":13.11,"l":13.025,"n":760,"o":13.04,"t":"2026-10-20T19:45:00Z","v":52322,"vw":13.067992},{"c":13.09,"h":13.09,"l":13.08,"n":11,"o":13.09,"t":"2026-10-20T20:00:00Z","v":46845,"vw":13.089945},{"c":13.21,"h":13.21,"l":13.08,"n":6,"o":13.08,"t":"2026-10-20T21:00:00Z","v":584,"vw":13.137143},{"c":13.55,"h":13.55,"l":13.45,"n":44,"o":13.45,"t":"2026-10-21T13:15:00Z","v":6502,"vw":13.494251},{"c":13.4567,"h":13.7,"l":13.36,"n":269,"o":13.47,"t":"2026-10-21T13:30:00Z","v":55179,"vw":13.490151},{"c":13.43,"h":13.53,"l":13.31,"n":228,"o":13.44,"t":"2026-10-21T13:45:00Z","v":24261,"vw":13.419444},{"c":13.43,"h":13.43,"l":13.3,"n":209,"o":13.42,"t":"2026-10-21T14:00:00Z","v":29171,"vw":13.387994},{"c":13.5,"h":13.58,"l":13.43,"n":107,"o":13.43,"t":"2026-10-21T14:15:00Z","v":15183,"vw":13.519264},{"c":13.51,"h":13.56,"l":13.45,"n":83,"o":13.48,"t":"2026-10-21T14:30:00Z","v":8636,"vw":13.527777},{"c":13.41,"h":13.56,"l":13.41,"n":123,"o":13.52,"t":"2026-10-21T14:45:00Z","v":13909,"vw":13.51775},{"c":13.59,"h":13.6,"l":13.41,"n":169,"o":13.43,"t":"2026-10-21T15:00:00Z","v":16693,"vw":13.527345},{"c":13.65,"h":13.66,"l":13.56,"n":153,"o":13.59,"t":"2026-10-21T15:15:00Z","v":7443,"vw":13.615922},{"c":13.615,"h":13.6378,"l":13.59,"n":58,"o":13.62,"t":"2026-10-21T15:30:00Z","v":5099,"vw":13.608002},{"c":13.675,"h":13.69,"l":13.615,"n":154,"o":13.615,"t":"2026-10-21T15:45:00Z","v":9823,"vw":13.6547},{"c":13.62,"h":13.65,"l":13.62,"n":231,"o":13.65,"t":"2026-10-21T16:00:00Z","v":6025,"vw":13.633006},{"c":13.665,"h":13.68,"l":13.63,"n":100,"o":13.63,"t":"2026-10-21T16:15:00Z","v":4537,"vw":13.652112},{"c":13.68,"h":13.7,"l":13.65,"n":249,"o":13.68,"t":"2026-10-21T16:30:00Z","v":11273,"vw":13.676073},{"c":13.69,"h":13.7041,"l":13.665,"n":220,"o":13.665,"t":"2026-10-21T16:45:00Z","v":5701,"vw":13.69777},{"c":13.68,"h":13.74,"l":13.67,"n":365,"o":13.69,"t":"2026-10-21T17:00:00Z","v":13709,"vw":13.701965},{"c":13.7,"h":13.75,"l":13.69,"n":88,"o":13.69,"t":"2026-10-21T17:15:00Z","v":3140,"vw":13.709261},{"c":13.755,"h":13.755,"l":13.7,"n":54,"o":13.73,"t":"2026-10-21T17:30:00Z","v":4652,"vw":13.742646},{"c":13.78,"h":13.7883,"l":13.73,"n":133,"o":13.74,"t":"2026-10-21T17:45:00Z","v":7860,"vw":13.750735},{"c":13.77,"h":13.85,"l":13.76,"n":285,"o":13.79,"t":"2026-10-21T18:00:00Z","v":36260,"vw":13.826168},{"c":13.78,"h":13.7844,"l":13.76,"n":72,"o":13.76,"t":"2026-10-21T18:15:00Z","v":5048,"vw":13.773735},{"c":13.75,"h":13.8,"l":13.75,"n":136,"o":13.79,"t":"2026-10-21T18:30:00Z","v":6899,"vw":13.77765},{"c":13.65,"h":13.76,"l":13.65,"n":346,"o":13.75,"t":"2026-10-21T18:45:00Z","v":13396,"vw":13.718869},{"c":13.58,"h":13.64,"l":13.555,"n":211,"o":13.62,"t":"2026-10-21T19:00:00Z","v":10784,"vw":13.606098},{"c":13.625,"h":13.63,"l":13.5659,"n":204,"o":13.57,"t":"2026-10-21T19:15:00Z","v":9754,"vw":13.610904},{"c":13.58,"h":13.63,"l":13.5528,"n":251,"o":13.625,"t":"2026-10-21T19:30:00Z","v":13651,"vw":13.589022},{"c":13.46,"h":13.63,"l":13.45,"n":1065,"o":13.575,"t":"2026-10-21T19:45:00Z","v":73784,"vw":13.53096},{"c":13.74,"h":13.74,"l":13.48,"n":14,"o":13.48,"t":"2026-10-21T20:00:00Z","v":61951,"vw":13.481148},{"c":13.74,"h":13.74,"l":13.72,"n":3,"o":13.72,"t":"2026-10-21T21:00:00Z","v":250,"vw":13.730244},{"c":13.37,"h":13.65,"l":13.37,"n":9,"o":13.49,"t":"2026-10-21T22:00:00Z","v":724,"vw":13.489744},{"c":13.72,"h":13.74,"l":13.7,"n":6,"o":13.7,"t":"2026-10-21T22:15:00Z","v":500,"vw":13.718388},{"c":13.43,"h":13.43,"l":13.39,"n":11,"o":13.39,"t":"2026-10-22T12:30:00Z","v":1064,"vw":13.42061},{"c":13.3,"h":13.41,"l":13.165,"n":285,"o":13.25,"t":"2026-10-22T13:30:00Z","v":38231,"vw":13.272429},{"c":13.43,"h":13.43,"l":13.27,"n":169,"o":13.32,"t":"2026-10-22T13:45:00Z","v":13132,"vw":13.356345},{"c":13.29,"h":13.46,"l":13.25,"n":439,"o":13.41,"t":"2026-10-22T14:00:00Z","v":23852,"vw":13.342449},{"c":13.11,"h":13.27,"l":13.11,"n":108,"o":13.25,"t":"2026-10-22T14:15:00Z","v":8653,"vw":13.219592},{"c":13.205,"h":13.23,"l":13.1,"n":216,"o":13.13,"t":"2026-10-22T14:30:00Z","v":10087,"vw":13.174179},{"c":13.18,"h":13.23,"l":13.145,"n":237,"o":13.23,"t":"2026-10-22T14:45:00Z","v":6354,"vw":13.187686},{"c":13.125,"h":13.18,"l":13.11,"n":161,"o":13.17,"t":"2026-10-22T15:00:00Z","v":8372,"vw":13.154181},{"c":13.15,"h":13.17,"l":13.12,"n":83,"o":13.12,"t":"2026-10-22T15:15:00Z","v":5087,"vw":13.147887},{"c":13.11,"h":13.15,"l":13.05,"n":168,"o":13.13,"t":"2026-10-22T15:30:00Z","v":12151,"vw":13.114636},{"c":13.1222,"h":13.16,"l":13.08,"n":160,"o":13.085,"t":"2026-10-22T15:45:00Z","v":5061,"vw":13.126114},{"c":13.1,"h":13.16,"l":13.1,"n":75,"o":13.15,"t":"2026-10-22T16:00:00Z","v":5161,"vw":13.12851},{"c":13.13,"h":13.15,"l":13.105,"n":90,"o":13.105,"t":"2026-10-22T16:15:00Z","v":7282,"vw":13.13014},{"c":13.0024,"h":13.12,"l":13.0024,"n":276,"o":13.11,"t":"2026-10-22T16:30:00Z","v":16972,"vw":13.045905},{"c":13.04,"h":13.04,"l":12.945,"n":244,"o":13,"t":"2026-10-22T16:45:00Z","v":16797,"vw":12.997308},{"c":12.99,"h":13.02,"l":12.99,"n":106,"o":13.02,"t":"2026-10-22T17:00:00Z","v":3702,"vw":13.006715},{"c":12.97,"h":13.02,"l":12.96,"n":99,"o":13,"t":"2026-10-22T17:15:00Z","v":6761,"vw":12.985996},{"c":12.97,"h":13,"l":12.97,"n":55,"o":12.978,"t":"2026-10-22T17:30:00Z","v":4195,"vw":12.981728},{"c":12.78,"h":12.99,"l":12.78,"n":470,"o":12.99,"t":"2026-10-22T17:45:00Z","v":46363,"vw":12.893395},{"c":12.84,"h":12.84,"l":12.77,"n":139,"o":12.78,"t":"2026-10-22T18:00:00Z","v":5100,"vw":12.792573},{"c":12.79,"h":12.86,"l":12.78,"n":94,"o":12.815,"t":"2026-10-22T18:15:00Z","v":4796,"vw":12.820868},{"c":12.78,"h":12.8,"l":12.71,"n":295,"o":12.77,"t":"2026-10-22T18:30:00Z","v":19912,"vw":12.751581},{"c":12.785,"h":12.83,"l":12.78,"n":74,"o":12.8,"t":"2026-10-22T18:45:00Z","v":3029,"vw":12.791012},{"c":12.85,"h":12.85,"l":12.75,"n":97,"o":12.75,"t":"2026-10-22T19:00:00Z","v":6939,"vw":12.789453},{"c":12.905,"h":12.905,"l":12.8136,"n":125,"o":12.8456,"t":"2026-10-22T19:15:00Z","v":10983,"vw":12.859569},{"c":12.87,"h":12.96,"l":12.87,"n":366,"o":12.905,"t":"2026-10-22T19:30:00Z","v":31408,"vw":12.919809},{"c":12.91,"h":12.925,"l":12.835,"n":917,"o":12.86,"t":"2026-10-22T19:45:00Z","v":64031,"vw":12.892536},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-10-22T20:00:00Z","v":48917,"vw":12.9},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-22T21:00:00Z","v":250,"vw":12.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.34298211816850244,"strike":21.42544704578744,"iv":1.4700286748930766,"gamma":0.044401295014171886,"theta":-0.021259900186815013,"vega":0.008295880049960798,"rho":0.0012183802641399172,"breakevenPct":71.27009570382329},{"delta":0.2,"premium":0.4215787163664566,"strike":18.92106418167717,"iv":1.2923634994610238,"gamma":0.06407841281602294,"theta":-0.021846894102727766,"vega":0.009872782135722069,"rho":0.0016508274471933601,"breakevenPct":52.18444451647227},{"delta":0.25,"premium":0.4644318768219448,"strike":16.77840615890276,"iv":1.0562085817227593,"gamma":0.0898825588181962,"theta":-0.020072635030198932,"vega":0.011199130695436786,"rho":0.0021087891694726566,"breakevenPct":35.66355653599295},{"delta":0.3,"premium":0.5257086069823713,"strike":14.926546837193225,"iv":0.8608728309713101,"gamma":0.11165845143449706,"theta":-0.01869989630141721,"vega":0.012349948150708607,"rho":0.0025542188308738958,"breakevenPct":21.575573911688394},{"delta":0.35,"premium":0.6769357068786727,"strike":14.494469408918079,"iv":0.8648306602143103,"gamma":0.11376698928447977,"theta":-0.019287521603871413,"vega":0.012643760801935707,"rho":0.002938462547988151,"breakevenPct":19.365893908707708},{"delta":0.4,"premium":0.8281628067749742,"strike":14.06239198064293,"iv":0.8687884894573107,"gamma":0.11587552713446249,"theta":-0.01987514690632561,"vega":0.012937573453162807,"rho":0.003322706265102407,"breakevenPct":17.156213905727018},{"delta":0.45,"premium":0.9793899066712756,"strike":13.630314552367784,"iv":0.872746318700311,"gamma":0.1179840649844452,"theta":-0.020462772208779813,"vega":0.013231386104389908,"rho":0.0037069499822166624,"breakevenPct":14.946533902746332},{"delta":0.5,"premium":1.1306170065675771,"strike":13.198237124092637,"iv":0.8767041479433114,"gamma":0.12009260283442794,"theta":-0.021050397511234012,"vega":0.013525198755617007,"rho":0.004091193699330918,"breakevenPct":12.736853899765643},{"delta":0.55,"premium":1.2818441064638786,"strike":12.766159695817489,"iv":0.8806619771863118,"gamma":0.12220114068441065,"theta":-0.021638022813688214,"vega":0.013819011406844106,"rho":0.004475437416445173,"breakevenPct":10.527173896784953},{"delta":0.6,"premium":1.5459648331830478,"strike":12.283588818755636,"iv":0.9180980162308385,"gamma":0.1180204688908927,"theta":-0.022069251577998196,"vega":0.013653742110009017,"rho":0.00477260442020072,"breakevenPct":8.808447300855095},{"delta":0.65,"premium":1.9911857529305683,"strike":11.720018034265102,"iv":1.0092386834986475,"gamma":0.10375085662759241,"theta":-0.022249594229035167,"vega":0.012752028854824165,"rho":0.0049300858629433425,"breakevenPct":7.877291795402602},{"delta":0.7,"premium":2.436406672678088,"strike":11.156447249774573,"iv":1.1003793507664563,"gamma":0.08948124436429217,"theta":-0.022429936880072138,"vega":0.011850315599639316,"rho":0.005087567305685964,"breakevenPct":6.94613628995011},{"delta":0.75,"premium":2.8816275924256085,"strike":10.59287646528404,"iv":1.1915200180342653,"gamma":0.07521163210099188,"theta":-0.02261027953110911,"vega":0.010948602344454463,"rho":0.005245048748428585,"breakevenPct":6.014980784497617},{"delta":0.8,"premium":3.3268485121731293,"strike":10.029305680793506,"iv":1.282660685302074,"gamma":0.0609420198376916,"theta":-0.02279062218214608,"vega":0.010046889089269612,"rho":0.0054025301911712065,"breakevenPct":5.083825279045123},{"delta":0.85,"premium":5.252725711010395,"strike":8.097274288989606,"iv":2.0984812345570942,"gamma":0.041603553479061986,"theta":-0.025438501672308888,"vega":0.008076899192949951,"rho":0.004385854405268527,"breakevenPct":5.0354051927616},{"delta":0.9,"premium":7.2598203428779025,"strike":6.090179657122098,"iv":2.954052157085675,"gamma":0.02198704871014001,"theta":-0.028221731284449065,"vega":0.006048311843741036,"rho":0.0033047733705372007,"breakevenPct":5.035405192761607}],"put":[{"delta":0.1,"premium":0.3794766912678025,"strike":7.538927750154804,"iv":1.8063698887035224,"gamma":0.027481071141755572,"theta":-0.01914670865071254,"vega":0.006215996252140849,"rho":-0.0013199089846490364,"breakevenPct":43.6707233761841},{"delta":0.15,"premium":0.4683432502603566,"strike":8.31168043704658,"iv":1.6429789403073352,"gamma":0.045646013331513274,"theta":-0.018905788300134264,"vega":0.007428457895109564,"rho":-0.0019004929803612368,"breakevenPct":38.29003000168197},{"delta":0.2,"premium":0.5572098092529107,"strike":9.084433123938354,"iv":1.4795879919111479,"gamma":0.06381095552127097,"theta":-0.018664867949555988,"vega":0.00864091953807828,"rho":-0.002481076976073438,"breakevenPct":32.90933662717983},{"delta":0.25,"premium":0.6460763682454649,"strike":9.85718581083013,"iv":1.3161970435149606,"gamma":0.08197589771102867,"theta":-0.01842394759897771,"vega":0.009853381181046995,"rho":-0.003061660971785638,"breakevenPct":27.5286432526777},{"delta":0.3,"premium":0.734942927238019,"strike":10.629938497721904,"iv":1.1528060951187733,"gamma":0.10014083990078637,"theta":-0.01818302724839943,"vega":0.01106584282401571,"rho":-0.0036422449674978386,"breakevenPct":22.14794987817557},{"delta":0.35,"premium":0.8238094862305732,"strike":11.40269118461368,"iv":0.9894151467225861,"gamma":0.11830578209054407,"theta":-0.017942106897821154,"vega":0.012278304466984424,"rho":-0.004222828963210039,"breakevenPct":16.767256503673437},{"delta":0.4,"premium":0.9126760452231274,"strike":12.175443871505454,"iv":0.8260241983263986,"gamma":0.1364707242803018,"theta":-0.017701186547242877,"vega":0.013490766109953142,"rho":-0.00480341295892224,"breakevenPct":11.3865631291713},{"delta":0.45,"premium":1.0725129463068956,"strike":12.697601526301444,"iv":0.7487292450258926,"gamma":0.1425824202780049,"theta":-0.017023003543199782,"vega":0.01371545380212592,"rho":-0.005436418052186196,"breakevenPct":8.535888434346587},{"delta":0.5,"premium":1.2837421640774054,"strike":13.038293813028073,"iv":0.7337796674843281,"gamma":0.1399659035159444,"theta":-0.01602818206595803,"vega":0.013224856909239574,"rho":-0.006107383250573835,"breakevenPct":7.517296231702065},{"delta":0.55,"premium":1.4949713818479151,"strike":13.378986099754702,"iv":0.7188300899427637,"gamma":0.1373493867538839,"theta":-0.015033360588716271,"vega":0.012734260016353229,"rho":-0.006778348448961476,"breakevenPct":6.498704029057542},{"delta":0.6,"premium":1.7062005996184246,"strike":13.71967838648133,"iv":0.7038805124011993,"gamma":0.13473286999182338,"theta":-0.014038539111474518,"vega":0.012243663123466884,"rho":-0.007449313647349114,"breakevenPct":5.4801118264130215},{"delta":0.65,"premium":1.9174298173889344,"strike":14.06037067320796,"iv":0.6889309348596347,"gamma":0.13211635322976287,"theta":-0.013043717634232762,"vega":0.01175306623058054,"rho":-0.008120278845736755,"breakevenPct":4.461519623768499},{"delta":0.7,"premium":2.1286590351594437,"strike":14.401062959934587,"iv":0.6739813573180704,"gamma":0.12949983646770238,"theta":-0.012048896156991007,"vega":0.011262469337694194,"rho":-0.008791244044124394,"breakevenPct":3.4429274211239793},{"delta":0.75,"premium":2.3398882529299536,"strike":14.741755246661215,"iv":0.659031779776506,"gamma":0.12688331970564187,"theta":-0.01105407467974925,"vega":0.010771872444807849,"rho":-0.009462209242512034,"breakevenPct":2.424335218479456}]},"raw":{"call":[{"delta":0.15,"premium":0.34298211816850244,"strike":21.42544704578744,"iv":1.4700286748930766,"gamma":0.044401295014171886,"theta":-0.021259900186815013,"vega":0.008295880049960798,"rho":0.0012183802641399172,"breakevenPct":71.27009570382329},{"delta":0.2,"premium":0.4215787163664566,"strike":18.92106418167717,"iv":1.2923634994610238,"gamma":0.06407841281602294,"theta":-0.021846894102727766,"vega":0.009872782135722069,"rho":0.0016508274471933601,"breakevenPct":52.18444451647227},{"delta":0.25,"premium":0.4644318768219448,"strike":16.77840615890276,"iv":1.0562085817227593,"gamma":0.0898825588181962,"theta":-0.020072635030198932,"vega":0.011199130695436786,"rho":0.0021087891694726566,"breakevenPct":35.66355653599295},{"delta":0.3,"premium":0.5257086069823713,"strike":14.926546837193225,"iv":0.8608728309713101,"gamma":0.11165845143449706,"theta":-0.01869989630141721,"vega":0.012349948150708607,"rho":0.0025542188308738958,"breakevenPct":21.575573911688394},{"delta":0.35,"premium":0.6769357068786727,"strike":14.494469408918079,"iv":0.8648306602143103,"gamma":0.11376698928447977,"theta":-0.019287521603871413,"vega":0.012643760801935707,"rho":0.002938462547988151,"breakevenPct":19.365893908707708},{"delta":0.4,"premium":0.8281628067749742,"strike":14.06239198064293,"iv":0.8687884894573107,"gamma":0.11587552713446249,"theta":-0.01987514690632561,"vega":0.012937573453162807,"rho":0.003322706265102407,"breakevenPct":17.156213905727018},{"delta":0.45,"premium":0.9793899066712756,"strike":13.630314552367784,"iv":0.872746318700311,"gamma":0.1179840649844452,"theta":-0.020462772208779813,"vega":0.013231386104389908,"rho":0.0037069499822166624,"breakevenPct":14.946533902746332},{"delta":0.5,"premium":1.1306170065675771,"strike":13.198237124092637,"iv":0.8767041479433114,"gamma":0.12009260283442794,"theta":-0.021050397511234012,"vega":0.013525198755617007,"rho":0.004091193699330918,"breakevenPct":12.736853899765643},{"delta":0.55,"premium":1.2818441064638786,"strike":12.766159695817489,"iv":0.8806619771863118,"gamma":0.12220114068441065,"theta":-0.021638022813688214,"vega":0.013819011406844106,"rho":0.004475437416445173,"breakevenPct":10.527173896784953},{"delta":0.6,"premium":1.5459648331830478,"strike":12.283588818755636,"iv":0.9180980162308385,"gamma":0.1180204688908927,"theta":-0.022069251577998196,"vega":0.013653742110009017,"rho":0.00477260442020072,"breakevenPct":8.808447300855095},{"delta":0.65,"premium":1.9911857529305683,"strike":11.720018034265102,"iv":1.0092386834986475,"gamma":0.10375085662759241,"theta":-0.022249594229035167,"vega":0.012752028854824165,"rho":0.0049300858629433425,"breakevenPct":7.877291795402602},{"delta":0.7,"premium":2.436406672678088,"strike":11.156447249774573,"iv":1.1003793507664563,"gamma":0.08948124436429217,"theta":-0.022429936880072138,"vega":0.011850315599639316,"rho":0.005087567305685964,"breakevenPct":6.94613628995011},{"delta":0.75,"premium":2.8816275924256085,"strike":10.59287646528404,"iv":1.1915200180342653,"gamma":0.07521163210099188,"theta":-0.02261027953110911,"vega":0.010948602344454463,"rho":0.005245048748428585,"breakevenPct":6.014980784497617},{"delta":0.8,"premium":3.3268485121731293,"strike":10.029305680793506,"iv":1.282660685302074,"gamma":0.0609420198376916,"theta":-0.02279062218214608,"vega":0.010046889089269612,"rho":0.0054025301911712065,"breakevenPct":5.083825279045123},{"delta":0.85,"premium":5.252725711010395,"strike":8.097274288989606,"iv":2.0984812345570942,"gamma":0.041603553479061986,"theta":-0.025438501672308888,"vega":0.008076899192949951,"rho":0.004385854405268527,"breakevenPct":5.0354051927616},{"delta":0.9,"premium":7.2598203428779025,"strike":6.090179657122098,"iv":2.954052157085675,"gamma":0.02198704871014001,"theta":-0.028221731284449065,"vega":0.006048311843741036,"rho":0.0033047733705372007,"breakevenPct":5.035405192761607}],"put":[{"delta":0.1,"premium":0.3794766912678025,"strike":7.538927750154804,"iv":1.8063698887035224,"gamma":0.027481071141755572,"theta":-0.01914670865071254,"vega":0.006215996252140849,"rho":-0.0013199089846490364,"breakevenPct":43.6707233761841},{"delta":0.15,"premium":0.4683432502603566,"strike":8.31168043704658,"iv":1.6429789403073352,"gamma":0.045646013331513274,"theta":-0.018905788300134264,"vega":0.007428457895109564,"rho":-0.0019004929803612368,"breakevenPct":38.29003000168197},{"delta":0.2,"premium":0.5572098092529107,"strike":9.084433123938354,"iv":1.4795879919111479,"gamma":0.06381095552127097,"theta":-0.018664867949555988,"vega":0.00864091953807828,"rho":-0.002481076976073438,"breakevenPct":32.90933662717983},{"delta":0.25,"premium":0.6460763682454649,"strike":9.85718581083013,"iv":1.3161970435149606,"gamma":0.08197589771102867,"theta":-0.01842394759897771,"vega":0.009853381181046995,"rho":-0.003061660971785638,"breakevenPct":27.5286432526777},{"delta":0.3,"premium":0.734942927238019,"strike":10.629938497721904,"iv":1.1528060951187733,"gamma":0.10014083990078637,"theta":-0.01818302724839943,"vega":0.01106584282401571,"rho":-0.0036422449674978386,"breakevenPct":22.14794987817557},{"delta":0.35,"premium":0.8238094862305732,"strike":11.40269118461368,"iv":0.9894151467225861,"gamma":0.11830578209054407,"theta":-0.017942106897821154,"vega":0.012278304466984424,"rho":-0.004222828963210039,"breakevenPct":16.767256503673437},{"delta":0.4,"premium":0.9126760452231274,"strike":12.175443871505454,"iv":0.8260241983263986,"gamma":0.1364707242803018,"theta":-0.017701186547242877,"vega":0.013490766109953142,"rho":-0.00480341295892224,"breakevenPct":11.3865631291713},{"delta":0.45,"premium":1.0725129463068956,"strike":12.697601526301444,"iv":0.7487292450258926,"gamma":0.1425824202780049,"theta":-0.017023003543199782,"vega":0.01371545380212592,"rho":-0.005436418052186196,"breakevenPct":8.535888434346587},{"delta":0.5,"premium":1.2837421640774054,"strike":13.038293813028073,"iv":0.7337796674843281,"gamma":0.1399659035159444,"theta":-0.01602818206595803,"vega":0.013224856909239574,"rho":-0.006107383250573835,"breakevenPct":7.517296231702065},{"delta":0.55,"premium":1.4949713818479151,"strike":13.378986099754702,"iv":0.7188300899427637,"gamma":0.1373493867538839,"theta":-0.015033360588716271,"vega":0.012734260016353229,"rho":-0.006778348448961476,"breakevenPct":6.498704029057542},{"delta":0.6,"premium":1.7062005996184246,"strike":13.71967838648133,"iv":0.7038805124011993,"gamma":0.13473286999182338,"theta":-0.014038539111474518,"vega":0.012243663123466884,"rho":-0.007449313647349114,"breakevenPct":5.4801118264130215},{"delta":0.65,"premium":1.9174298173889344,"strike":14.06037067320796,"iv":0.6889309348596347,"gamma":0.13211635322976287,"theta":-0.013043717634232762,"vega":0.01175306623058054,"rho":-0.008120278845736755,"breakevenPct":4.461519623768499},{"delta":0.7,"premium":2.1286590351594437,"strike":14.401062959934587,"iv":0.6739813573180704,"gamma":0.12949983646770238,"theta":-0.012048896156991007,"vega":0.011262469337694194,"rho":-0.008791244044124394,"breakevenPct":3.4429274211239793},{"delta":0.75,"premium":2.3398882529299536,"strike":14.741755246661215,"iv":0.659031779776506,"gamma":0.12688331970564187,"theta":-0.01105407467974925,"vega":0.010771872444807849,"rho":-0.009462209242512034,"breakevenPct":2.424335218479456}]}},"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"}}