{"symbol":"DSP","url":"https://intraalpha.com/companies/DSP","capturedAt":"2026-10-23T01:27:06.339Z","state":"ready","quote":{"symbol":"DSP","last_price":13.6,"prev_close":13.54,"regular_close":13.6,"change":0.06,"change_pct":0.4431,"regular_change":0.06,"regular_change_pct":0.4431,"extended_change":0,"extended_change_pct":0,"bid":13.28,"ask":13.91,"bid_size":1000,"ask_size":100,"volume":295213,"vwap":13.553457,"open":13.47,"high":13.75,"low":13.425,"close":13.6,"trade_count":5500,"last_trade_at":"2026-10-22T20:00:00.823403835Z","last_quote_at":"2026-10-22T23:55:58.675291974Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:27:02.558542236-04:00","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":"DSP","fetched_at":"2026-10-23T01:27:05.926953+00:00","name":"Viant Technology Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Viant Technology Inc. is an adware company. The company is headquartered in Irvine, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":900732000,"ebitda":29971000,"pe_ratio":37.61,"peg_ratio":0.964,"book_value":5.39,"dividend_per_share":null,"dividend_yield":null,"eps":0.36,"revenue_ttm":388498000,"gross_profit_ttm":173057000,"profit_margin":0.0224,"operating_margin_ttm":-0.037,"return_on_assets_ttm":0.0127,"return_on_equity_ttm":0.0752,"quarterly_earnings_growth":2.551,"quarterly_revenue_growth":0.339,"analyst_target_price":19.5,"analyst_number":3,"beta":1.108,"fifty_two_week_high":14.8,"fifty_two_week_low":8.36,"fifty_day_ma":12.66,"two_hundred_day_ma":11.7,"shares_outstanding":21184100,"forward_pe":12.94,"price_to_sales":2.318,"price_to_book":2.295,"ev_to_revenue":0.23,"ev_to_ebitda":2.984},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:27:05.926953+00:00"},"optionObservedAt":"2026-10-22T19:59:40.852Z","bars":[{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-16T10:35:00Z","v":200,"vw":12.85},{"c":13.09,"h":13.29,"l":12.93,"n":122,"o":12.93,"t":"2026-10-16T13:30:00Z","v":19403,"vw":13.03442},{"c":12.95,"h":13.08,"l":12.945,"n":48,"o":13.08,"t":"2026-10-16T13:35:00Z","v":2245,"vw":13.01809},{"c":12.92,"h":13,"l":12.91,"n":18,"o":12.91,"t":"2026-10-16T13:40:00Z","v":1205,"vw":12.973782},{"c":13.13,"h":13.13,"l":13,"n":72,"o":13,"t":"2026-10-16T13:50:00Z","v":6418,"vw":13.102036},{"c":13.1,"h":13.16,"l":13.1,"n":64,"o":13.13,"t":"2026-10-16T13:55:00Z","v":4451,"vw":13.13836},{"c":12.985,"h":13.085,"l":12.985,"n":33,"o":13.085,"t":"2026-10-16T14:00:00Z","v":1184,"vw":13.04625},{"c":12.94,"h":12.965,"l":12.94,"n":45,"o":12.965,"t":"2026-10-16T14:05:00Z","v":2386,"vw":12.951229},{"c":12.9,"h":12.9,"l":12.67,"n":126,"o":12.81,"t":"2026-10-16T14:10:00Z","v":10224,"vw":12.805767},{"c":12.92,"h":12.92,"l":12.89,"n":13,"o":12.89,"t":"2026-10-16T14:15:00Z","v":613,"vw":12.904},{"c":12.96,"h":12.96,"l":12.87,"n":59,"o":12.955,"t":"2026-10-16T14:20:00Z","v":3856,"vw":12.946821},{"c":12.85,"h":12.96,"l":12.85,"n":67,"o":12.96,"t":"2026-10-16T14:25:00Z","v":3649,"vw":12.91116},{"c":12.81,"h":12.85,"l":12.755,"n":62,"o":12.85,"t":"2026-10-16T14:30:00Z","v":1411,"vw":12.805833},{"c":12.92,"h":12.92,"l":12.88,"n":43,"o":12.88,"t":"2026-10-16T14:35:00Z","v":2078,"vw":12.916347},{"c":12.99,"h":12.99,"l":12.89,"n":43,"o":12.89,"t":"2026-10-16T14:40:00Z","v":1859,"vw":12.955834},{"c":13.06,"h":13.06,"l":13.02,"n":41,"o":13.02,"t":"2026-10-16T14:45:00Z","v":2017,"vw":13.041429},{"c":12.99,"h":13.07,"l":12.985,"n":80,"o":13.06,"t":"2026-10-16T14:50:00Z","v":3727,"vw":13.04537},{"c":13.09,"h":13.15,"l":12.99,"n":120,"o":12.99,"t":"2026-10-16T14:55:00Z","v":8861,"vw":13.072369},{"c":13.05,"h":13.09,"l":13,"n":72,"o":13.09,"t":"2026-10-16T15:00:00Z","v":3885,"vw":13.039253},{"c":12.99,"h":13.05,"l":12.99,"n":51,"o":13.05,"t":"2026-10-16T15:05:00Z","v":2854,"vw":13.010455},{"c":13.03,"h":13.03,"l":12.94,"n":45,"o":12.965,"t":"2026-10-16T15:10:00Z","v":1881,"vw":12.98086},{"c":12.95,"h":13.03,"l":12.95,"n":47,"o":13.03,"t":"2026-10-16T15:15:00Z","v":2789,"vw":13.013303},{"c":12.87,"h":12.95,"l":12.82,"n":354,"o":12.95,"t":"2026-10-16T15:20:00Z","v":22950,"vw":12.859284},{"c":12.86,"h":12.86,"l":12.835,"n":49,"o":12.86,"t":"2026-10-16T15:25:00Z","v":3116,"vw":12.850511},{"c":12.84,"h":12.87,"l":12.84,"n":40,"o":12.865,"t":"2026-10-16T15:30:00Z","v":1604,"vw":12.865909},{"c":12.84,"h":12.84,"l":12.84,"n":16,"o":12.84,"t":"2026-10-16T15:35:00Z","v":916,"vw":12.84},{"c":12.84,"h":12.84,"l":12.8,"n":68,"o":12.8,"t":"2026-10-16T15:40:00Z","v":2249,"vw":12.818647},{"c":12.87,"h":12.87,"l":12.86,"n":49,"o":12.86,"t":"2026-10-16T15:45:00Z","v":1333,"vw":12.867143},{"c":12.832,"h":12.84,"l":12.79,"n":25,"o":12.83,"t":"2026-10-16T15:50:00Z","v":1876,"vw":12.827},{"c":12.82,"h":12.82,"l":12.745,"n":18,"o":12.82,"t":"2026-10-16T15:55:00Z","v":787,"vw":12.809286},{"c":12.845,"h":12.88,"l":12.745,"n":80,"o":12.745,"t":"2026-10-16T16:00:00Z","v":3853,"vw":12.829024},{"c":12.86,"h":12.86,"l":12.84,"n":30,"o":12.85,"t":"2026-10-16T16:05:00Z","v":1639,"vw":12.8525},{"c":12.84,"h":12.85,"l":12.84,"n":12,"o":12.85,"t":"2026-10-16T16:10:00Z","v":361,"vw":12.846667},{"c":12.87,"h":12.885,"l":12.835,"n":23,"o":12.885,"t":"2026-10-16T16:15:00Z","v":1866,"vw":12.865984},{"c":12.79,"h":12.85,"l":12.79,"n":14,"o":12.85,"t":"2026-10-16T16:20:00Z","v":563,"vw":12.826667},{"c":12.79,"h":12.83,"l":12.79,"n":13,"o":12.83,"t":"2026-10-16T16:25:00Z","v":946,"vw":12.81886},{"c":12.805,"h":12.82,"l":12.805,"n":12,"o":12.82,"t":"2026-10-16T16:30:00Z","v":1500,"vw":12.817692},{"c":12.755,"h":12.755,"l":12.755,"n":10,"o":12.755,"t":"2026-10-16T16:35:00Z","v":251,"vw":12.755},{"c":12.79,"h":12.79,"l":12.74,"n":45,"o":12.75,"t":"2026-10-16T16:40:00Z","v":4242,"vw":12.756448},{"c":12.79,"h":12.825,"l":12.79,"n":44,"o":12.805,"t":"2026-10-16T16:45:00Z","v":3243,"vw":12.807699},{"c":12.81,"h":12.81,"l":12.79,"n":44,"o":12.79,"t":"2026-10-16T16:50:00Z","v":2982,"vw":12.8054},{"c":12.78,"h":12.805,"l":12.78,"n":21,"o":12.785,"t":"2026-10-16T16:55:00Z","v":1066,"vw":12.788571},{"c":12.72,"h":12.79,"l":12.72,"n":41,"o":12.78,"t":"2026-10-16T17:00:00Z","v":1981,"vw":12.75875},{"c":12.72,"h":12.72,"l":12.72,"n":7,"o":12.72,"t":"2026-10-16T17:05:00Z","v":412,"vw":12.72},{"c":12.72,"h":12.73,"l":12.72,"n":65,"o":12.72,"t":"2026-10-16T17:10:00Z","v":2401,"vw":12.722297},{"c":12.595,"h":12.67,"l":12.595,"n":62,"o":12.67,"t":"2026-10-16T17:15:00Z","v":2297,"vw":12.640987},{"c":12.61,"h":12.61,"l":12.565,"n":58,"o":12.585,"t":"2026-10-16T17:20:00Z","v":1672,"vw":12.577143},{"c":12.575,"h":12.62,"l":12.575,"n":51,"o":12.62,"t":"2026-10-16T17:25:00Z","v":3120,"vw":12.597666},{"c":12.58,"h":12.61,"l":12.58,"n":28,"o":12.58,"t":"2026-10-16T17:30:00Z","v":867,"vw":12.592658},{"c":12.61,"h":12.64,"l":12.58,"n":422,"o":12.595,"t":"2026-10-16T17:35:00Z","v":15389,"vw":12.610031},{"c":12.68,"h":12.695,"l":12.64,"n":55,"o":12.64,"t":"2026-10-16T17:40:00Z","v":1653,"vw":12.672976},{"c":12.67,"h":12.69,"l":12.65,"n":55,"o":12.68,"t":"2026-10-16T17:45:00Z","v":1950,"vw":12.668692},{"c":12.65,"h":12.68,"l":12.635,"n":29,"o":12.68,"t":"2026-10-16T17:50:00Z","v":1772,"vw":12.660319},{"c":12.635,"h":12.635,"l":12.61,"n":33,"o":12.61,"t":"2026-10-16T17:55:00Z","v":746,"vw":12.618333},{"c":12.62,"h":12.635,"l":12.595,"n":69,"o":12.63,"t":"2026-10-16T18:00:00Z","v":3123,"vw":12.623081},{"c":12.67,"h":12.7,"l":12.62,"n":102,"o":12.63,"t":"2026-10-16T18:05:00Z","v":5294,"vw":12.65557},{"c":12.68,"h":12.69,"l":12.655,"n":41,"o":12.69,"t":"2026-10-16T18:10:00Z","v":1728,"vw":12.67283},{"c":12.705,"h":12.705,"l":12.69,"n":61,"o":12.69,"t":"2026-10-16T18:15:00Z","v":2014,"vw":12.695654},{"c":12.715,"h":12.72,"l":12.69,"n":64,"o":12.71,"t":"2026-10-16T18:20:00Z","v":2278,"vw":12.709878},{"c":12.665,"h":12.71,"l":12.665,"n":42,"o":12.71,"t":"2026-10-16T18:25:00Z","v":1013,"vw":12.68},{"c":12.661,"h":12.67,"l":12.65,"n":106,"o":12.665,"t":"2026-10-16T18:30:00Z","v":4059,"vw":12.665525},{"c":12.615,"h":12.665,"l":12.605,"n":68,"o":12.66,"t":"2026-10-16T18:35:00Z","v":2882,"vw":12.638131},{"c":12.63,"h":12.645,"l":12.605,"n":141,"o":12.63,"t":"2026-10-16T18:40:00Z","v":7242,"vw":12.627247},{"c":12.64,"h":12.64,"l":12.63,"n":70,"o":12.63,"t":"2026-10-16T18:45:00Z","v":2344,"vw":12.637778},{"c":12.6,"h":12.64,"l":12.56,"n":51,"o":12.64,"t":"2026-10-16T18:50:00Z","v":1956,"vw":12.585769},{"c":12.57,"h":12.6,"l":12.57,"n":29,"o":12.6,"t":"2026-10-16T18:55:00Z","v":1036,"vw":12.586667},{"c":12.585,"h":12.605,"l":12.585,"n":102,"o":12.585,"t":"2026-10-16T19:00:00Z","v":4901,"vw":12.598684},{"c":12.58,"h":12.595,"l":12.58,"n":61,"o":12.59,"t":"2026-10-16T19:05:00Z","v":2067,"vw":12.587917},{"c":12.6,"h":12.6,"l":12.57,"n":70,"o":12.58,"t":"2026-10-16T19:10:00Z","v":2191,"vw":12.590416},{"c":12.58,"h":12.62,"l":12.58,"n":123,"o":12.61,"t":"2026-10-16T19:15:00Z","v":6246,"vw":12.60631},{"c":12.65,"h":12.65,"l":12.58,"n":120,"o":12.58,"t":"2026-10-16T19:20:00Z","v":3967,"vw":12.609331},{"c":12.665,"h":12.68,"l":12.65,"n":131,"o":12.65,"t":"2026-10-16T19:25:00Z","v":6922,"vw":12.659986},{"c":12.63,"h":12.68,"l":12.629,"n":138,"o":12.68,"t":"2026-10-16T19:30:00Z","v":8052,"vw":12.656615},{"c":12.615,"h":12.62,"l":12.615,"n":69,"o":12.62,"t":"2026-10-16T19:35:00Z","v":1969,"vw":12.618485},{"c":12.63,"h":12.63,"l":12.6,"n":95,"o":12.62,"t":"2026-10-16T19:40:00Z","v":4897,"vw":12.610339},{"c":12.625,"h":12.63,"l":12.59,"n":127,"o":12.59,"t":"2026-10-16T19:45:00Z","v":4321,"vw":12.61},{"c":12.61,"h":12.625,"l":12.58,"n":240,"o":12.605,"t":"2026-10-16T19:50:00Z","v":12650,"vw":12.600349},{"c":12.66,"h":12.675,"l":12.615,"n":586,"o":12.63,"t":"2026-10-16T19:55:00Z","v":23807,"vw":12.650444},{"c":12.64,"h":12.64,"l":12.64,"n":14,"o":12.64,"t":"2026-10-16T20:00:00Z","v":18229,"vw":12.64},{"c":12.8,"h":13.11,"l":12.67,"n":57,"o":12.67,"t":"2026-10-19T13:30:00Z","v":15245,"vw":12.825519},{"c":12.61,"h":12.8,"l":12.61,"n":80,"o":12.8,"t":"2026-10-19T13:35:00Z","v":6016,"vw":12.748579},{"c":12.56,"h":12.67,"l":12.56,"n":50,"o":12.67,"t":"2026-10-19T13:40:00Z","v":2473,"vw":12.624719},{"c":12.588,"h":12.588,"l":12.51,"n":7,"o":12.56,"t":"2026-10-19T13:45:00Z","v":712,"vw":12.561021},{"c":12.59,"h":12.625,"l":12.585,"n":38,"o":12.625,"t":"2026-10-19T13:50:00Z","v":2921,"vw":12.61157},{"c":12.54,"h":12.61,"l":12.54,"n":47,"o":12.59,"t":"2026-10-19T13:55:00Z","v":2633,"vw":12.5775},{"c":12.49,"h":12.58,"l":12.49,"n":62,"o":12.49,"t":"2026-10-19T14:00:00Z","v":8364,"vw":12.503443},{"c":12.47,"h":12.52,"l":12.47,"n":47,"o":12.49,"t":"2026-10-19T14:05:00Z","v":1572,"vw":12.495368},{"c":12.5,"h":12.55,"l":12.42,"n":80,"o":12.42,"t":"2026-10-19T14:10:00Z","v":4124,"vw":12.503},{"c":12.5053,"h":12.52,"l":12.485,"n":39,"o":12.485,"t":"2026-10-19T14:15:00Z","v":2202,"vw":12.506857},{"c":12.5,"h":12.53,"l":12.5,"n":19,"o":12.52,"t":"2026-10-19T14:20:00Z","v":1324,"vw":12.526364},{"c":12.5,"h":12.52,"l":12.44,"n":66,"o":12.52,"t":"2026-10-19T14:25:00Z","v":3501,"vw":12.502143},{"c":12.51,"h":12.51,"l":12.5,"n":28,"o":12.5,"t":"2026-10-19T14:30:00Z","v":1276,"vw":12.504302},{"c":12.51,"h":12.53,"l":12.5,"n":38,"o":12.51,"t":"2026-10-19T14:35:00Z","v":4222,"vw":12.51},{"c":12.53,"h":12.54,"l":12.52,"n":81,"o":12.525,"t":"2026-10-19T14:40:00Z","v":7593,"vw":12.527445},{"c":12.56,"h":12.57,"l":12.53,"n":201,"o":12.53,"t":"2026-10-19T14:45:00Z","v":7069,"vw":12.557855},{"c":12.54,"h":12.57,"l":12.54,"n":24,"o":12.57,"t":"2026-10-19T14:50:00Z","v":1087,"vw":12.5475},{"c":12.53,"h":12.535,"l":12.53,"n":15,"o":12.535,"t":"2026-10-19T14:55:00Z","v":688,"vw":12.53125},{"c":12.54,"h":12.5401,"l":12.53,"n":49,"o":12.535,"t":"2026-10-19T15:00:00Z","v":4102,"vw":12.534813},{"c":12.525,"h":12.56,"l":12.515,"n":36,"o":12.545,"t":"2026-10-19T15:05:00Z","v":3465,"vw":12.529499},{"c":12.54,"h":12.56,"l":12.54,"n":37,"o":12.56,"t":"2026-10-19T15:10:00Z","v":2719,"vw":12.551256},{"c":12.54,"h":12.58,"l":12.525,"n":120,"o":12.56,"t":"2026-10-19T15:15:00Z","v":9371,"vw":12.556454},{"c":12.505,"h":12.505,"l":12.505,"n":28,"o":12.505,"t":"2026-10-19T15:20:00Z","v":758,"vw":12.505},{"c":12.595,"h":12.6,"l":12.51,"n":93,"o":12.51,"t":"2026-10-19T15:25:00Z","v":4136,"vw":12.5505},{"c":12.63,"h":12.63,"l":12.61,"n":32,"o":12.61,"t":"2026-10-19T15:30:00Z","v":1040,"vw":12.620959},{"c":12.65,"h":12.65,"l":12.6,"n":42,"o":12.631,"t":"2026-10-19T15:35:00Z","v":4185,"vw":12.6259},{"c":12.635,"h":12.68,"l":12.635,"n":16,"o":12.68,"t":"2026-10-19T15:40:00Z","v":999,"vw":12.673571},{"c":12.7,"h":12.7,"l":12.69,"n":22,"o":12.69,"t":"2026-10-19T15:45:00Z","v":717,"vw":12.693333},{"c":12.76,"h":12.76,"l":12.755,"n":33,"o":12.76,"t":"2026-10-19T15:55:00Z","v":1507,"vw":12.759545},{"c":12.73,"h":12.76,"l":12.72,"n":46,"o":12.76,"t":"2026-10-19T16:00:00Z","v":1883,"vw":12.740909},{"c":12.73,"h":12.73,"l":12.73,"n":10,"o":12.73,"t":"2026-10-19T16:05:00Z","v":433,"vw":12.73},{"c":12.73,"h":12.73,"l":12.73,"n":20,"o":12.73,"t":"2026-10-19T16:10:00Z","v":636,"vw":12.73},{"c":12.66,"h":12.73,"l":12.66,"n":5,"o":12.73,"t":"2026-10-19T16:15:00Z","v":319,"vw":12.691963},{"c":12.7,"h":12.7,"l":12.63,"n":67,"o":12.695,"t":"2026-10-19T16:20:00Z","v":2447,"vw":12.682665},{"c":12.7,"h":12.7,"l":12.7,"n":14,"o":12.7,"t":"2026-10-19T16:25:00Z","v":483,"vw":12.7},{"c":12.655,"h":12.685,"l":12.655,"n":31,"o":12.685,"t":"2026-10-19T16:30:00Z","v":1425,"vw":12.677837},{"c":12.7,"h":12.7,"l":12.685,"n":45,"o":12.685,"t":"2026-10-19T16:40:00Z","v":1957,"vw":12.69875},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-19T16:45:00Z","v":304,"vw":12.7},{"c":12.67,"h":12.7,"l":12.67,"n":10,"o":12.7,"t":"2026-10-19T16:50:00Z","v":336,"vw":12.689672},{"c":12.655,"h":12.67,"l":12.655,"n":28,"o":12.67,"t":"2026-10-19T16:55:00Z","v":1077,"vw":12.667857},{"c":12.635,"h":12.66,"l":12.63,"n":38,"o":12.63,"t":"2026-10-19T17:00:00Z","v":1702,"vw":12.651923},{"c":12.67,"h":12.67,"l":12.66,"n":23,"o":12.67,"t":"2026-10-19T17:05:00Z","v":1283,"vw":12.669},{"c":12.67,"h":12.67,"l":12.67,"n":16,"o":12.67,"t":"2026-10-19T17:10:00Z","v":630,"vw":12.67},{"c":12.68,"h":12.68,"l":12.67,"n":25,"o":12.67,"t":"2026-10-19T17:15:00Z","v":975,"vw":12.674},{"c":12.73,"h":12.73,"l":12.6913,"n":24,"o":12.6913,"t":"2026-10-19T17:25:00Z","v":1449,"vw":12.717939},{"c":12.72,"h":12.73,"l":12.72,"n":33,"o":12.73,"t":"2026-10-19T17:30:00Z","v":1717,"vw":12.729231},{"c":12.7499,"h":12.7499,"l":12.71,"n":42,"o":12.72,"t":"2026-10-19T17:35:00Z","v":2322,"vw":12.734636},{"c":12.77,"h":12.77,"l":12.74,"n":59,"o":12.74,"t":"2026-10-19T17:40:00Z","v":2611,"vw":12.755695},{"c":12.73,"h":12.77,"l":12.73,"n":29,"o":12.77,"t":"2026-10-19T17:45:00Z","v":1070,"vw":12.754286},{"c":12.745,"h":12.75,"l":12.73,"n":38,"o":12.73,"t":"2026-10-19T17:55:00Z","v":1326,"vw":12.744},{"c":12.74,"h":12.75,"l":12.73,"n":40,"o":12.74,"t":"2026-10-19T18:00:00Z","v":2138,"vw":12.741111},{"c":12.73,"h":12.74,"l":12.73,"n":13,"o":12.74,"t":"2026-10-19T18:05:00Z","v":718,"vw":12.7375},{"c":12.72,"h":12.73,"l":12.72,"n":32,"o":12.73,"t":"2026-10-19T18:10:00Z","v":1187,"vw":12.727143},{"c":12.7,"h":12.7004,"l":12.69,"n":15,"o":12.7,"t":"2026-10-19T18:15:00Z","v":1464,"vw":12.699237},{"c":12.7,"h":12.71,"l":12.7,"n":52,"o":12.71,"t":"2026-10-19T18:20:00Z","v":2282,"vw":12.708104},{"c":12.71,"h":12.71,"l":12.69,"n":42,"o":12.7,"t":"2026-10-19T18:25:00Z","v":1723,"vw":12.706667},{"c":12.73,"h":12.73,"l":12.73,"n":3,"o":12.73,"t":"2026-10-19T18:35:00Z","v":202,"vw":12.73},{"c":12.77,"h":12.77,"l":12.74,"n":61,"o":12.74,"t":"2026-10-19T18:40:00Z","v":6969,"vw":12.758616},{"c":12.77,"h":12.77,"l":12.77,"n":15,"o":12.77,"t":"2026-10-19T18:45:00Z","v":459,"vw":12.77},{"c":12.765,"h":12.78,"l":12.75,"n":120,"o":12.77,"t":"2026-10-19T18:50:00Z","v":6569,"vw":12.764198},{"c":12.74,"h":12.76,"l":12.74,"n":18,"o":12.76,"t":"2026-10-19T18:55:00Z","v":1572,"vw":12.758571},{"c":12.75,"h":12.76,"l":12.75,"n":30,"o":12.76,"t":"2026-10-19T19:00:00Z","v":1496,"vw":12.752602},{"c":12.765,"h":12.765,"l":12.75,"n":52,"o":12.75,"t":"2026-10-19T19:05:00Z","v":3451,"vw":12.752953},{"c":12.785,"h":12.785,"l":12.77,"n":34,"o":12.77,"t":"2026-10-19T19:10:00Z","v":1812,"vw":12.77619},{"c":12.75,"h":12.815,"l":12.735,"n":148,"o":12.78,"t":"2026-10-19T19:15:00Z","v":11281,"vw":12.778334},{"c":12.71,"h":12.755,"l":12.69,"n":88,"o":12.75,"t":"2026-10-19T19:20:00Z","v":10312,"vw":12.729381},{"c":12.71,"h":12.72,"l":12.675,"n":142,"o":12.71,"t":"2026-10-19T19:25:00Z","v":11900,"vw":12.702037},{"c":12.74,"h":12.74,"l":12.71,"n":64,"o":12.71,"t":"2026-10-19T19:30:00Z","v":2818,"vw":12.728504},{"c":12.76,"h":12.78,"l":12.76,"n":52,"o":12.76,"t":"2026-10-19T19:35:00Z","v":5950,"vw":12.773228},{"c":12.785,"h":12.785,"l":12.76,"n":40,"o":12.78,"t":"2026-10-19T19:40:00Z","v":1646,"vw":12.770789},{"c":12.82,"h":12.82,"l":12.785,"n":76,"o":12.8,"t":"2026-10-19T19:45:00Z","v":3351,"vw":12.795166},{"c":12.76,"h":12.81,"l":12.76,"n":47,"o":12.81,"t":"2026-10-19T19:50:00Z","v":1515,"vw":12.79},{"c":12.82,"h":12.82,"l":12.78,"n":420,"o":12.8,"t":"2026-10-19T19:55:00Z","v":11025,"vw":12.802133},{"c":12.8,"h":12.8,"l":12.8,"n":16,"o":12.8,"t":"2026-10-19T20:00:00Z","v":31014,"vw":12.8},{"c":12.94,"h":13.025,"l":12.85,"n":59,"o":12.85,"t":"2026-10-20T13:30:00Z","v":6619,"vw":12.900715},{"c":12.93,"h":12.93,"l":12.92,"n":23,"o":12.93,"t":"2026-10-20T13:35:00Z","v":770,"vw":12.926},{"c":12.87,"h":12.93,"l":12.87,"n":24,"o":12.93,"t":"2026-10-20T13:40:00Z","v":1537,"vw":12.906822},{"c":13.02,"h":13.02,"l":12.95,"n":63,"o":12.99,"t":"2026-10-20T13:45:00Z","v":2604,"vw":12.968899},{"c":13.11,"h":13.13,"l":13.06,"n":67,"o":13.06,"t":"2026-10-20T13:50:00Z","v":3847,"vw":13.109548},{"c":13.28,"h":13.28,"l":13.13,"n":74,"o":13.135,"t":"2026-10-20T13:55:00Z","v":5035,"vw":13.191317},{"c":13.27,"h":13.3,"l":13.27,"n":37,"o":13.28,"t":"2026-10-20T14:00:00Z","v":1550,"vw":13.283333},{"c":13.19,"h":13.26,"l":13.18,"n":65,"o":13.26,"t":"2026-10-20T14:05:00Z","v":4564,"vw":13.227755},{"c":13.18,"h":13.21,"l":13.18,"n":51,"o":13.21,"t":"2026-10-20T14:10:00Z","v":2426,"vw":13.194375},{"c":13.2,"h":13.2,"l":13.1,"n":56,"o":13.15,"t":"2026-10-20T14:15:00Z","v":2534,"vw":13.169768},{"c":13.22,"h":13.22,"l":13.15,"n":68,"o":13.21,"t":"2026-10-20T14:20:00Z","v":6427,"vw":13.181887},{"c":13.21,"h":13.21,"l":13.21,"n":18,"o":13.21,"t":"2026-10-20T14:25:00Z","v":867,"vw":13.21},{"c":13.19,"h":13.225,"l":13.19,"n":48,"o":13.225,"t":"2026-10-20T14:30:00Z","v":1613,"vw":13.208803},{"c":13.17,"h":13.19,"l":13.15,"n":33,"o":13.19,"t":"2026-10-20T14:35:00Z","v":1291,"vw":13.174286},{"c":13.17,"h":13.18,"l":13.145,"n":53,"o":13.17,"t":"2026-10-20T14:40:00Z","v":2461,"vw":13.168676},{"c":13.17,"h":13.19,"l":13.17,"n":63,"o":13.19,"t":"2026-10-20T14:45:00Z","v":2406,"vw":13.17923},{"c":13.21,"h":13.22,"l":13.12,"n":48,"o":13.12,"t":"2026-10-20T14:50:00Z","v":2363,"vw":13.188486},{"c":13.25,"h":13.25,"l":13.2,"n":78,"o":13.21,"t":"2026-10-20T14:55:00Z","v":3716,"vw":13.228422},{"c":13.23,"h":13.23,"l":13.23,"n":11,"o":13.23,"t":"2026-10-20T15:00:00Z","v":458,"vw":13.23},{"c":13.27,"h":13.3,"l":13.23,"n":96,"o":13.24,"t":"2026-10-20T15:05:00Z","v":6026,"vw":13.274633},{"c":13.25,"h":13.28,"l":13.23,"n":53,"o":13.24,"t":"2026-10-20T15:10:00Z","v":3027,"vw":13.257562},{"c":13.29,"h":13.29,"l":13.25,"n":73,"o":13.25,"t":"2026-10-20T15:15:00Z","v":4353,"vw":13.278166},{"c":13.2548,"h":13.29,"l":13.24,"n":50,"o":13.28,"t":"2026-10-20T15:20:00Z","v":2724,"vw":13.271372},{"c":13.285,"h":13.29,"l":13.28,"n":56,"o":13.28,"t":"2026-10-20T15:25:00Z","v":2679,"vw":13.286176},{"c":13.27,"h":13.29,"l":13.26,"n":36,"o":13.28,"t":"2026-10-20T15:30:00Z","v":2304,"vw":13.274709},{"c":13.2573,"h":13.2573,"l":13.2573,"n":2,"o":13.2573,"t":"2026-10-20T15:35:00Z","v":203,"vw":13.2573},{"c":13.28,"h":13.295,"l":13.27,"n":69,"o":13.27,"t":"2026-10-20T15:40:00Z","v":3746,"vw":13.285738},{"c":13.26,"h":13.28,"l":13.26,"n":41,"o":13.28,"t":"2026-10-20T15:45:00Z","v":1939,"vw":13.264839},{"c":13.31,"h":13.31,"l":13.27,"n":88,"o":13.27,"t":"2026-10-20T15:50:00Z","v":5004,"vw":13.285578},{"c":13.3,"h":13.31,"l":13.3,"n":18,"o":13.31,"t":"2026-10-20T15:55:00Z","v":841,"vw":13.305},{"c":13.2636,"h":13.33,"l":13.2636,"n":58,"o":13.315,"t":"2026-10-20T16:00:00Z","v":4774,"vw":13.304162},{"c":13.16,"h":13.27,"l":13.16,"n":149,"o":13.27,"t":"2026-10-20T16:05:00Z","v":12964,"vw":13.225881},{"c":13.185,"h":13.19,"l":13.17,"n":26,"o":13.17,"t":"2026-10-20T16:10:00Z","v":1831,"vw":13.184231},{"c":13.15,"h":13.18,"l":13.12,"n":76,"o":13.18,"t":"2026-10-20T16:15:00Z","v":3025,"vw":13.150448},{"c":13.19,"h":13.2099,"l":13.16,"n":68,"o":13.16,"t":"2026-10-20T16:20:00Z","v":3578,"vw":13.192837},{"c":13.2214,"h":13.2214,"l":13.21,"n":14,"o":13.21,"t":"2026-10-20T16:25:00Z","v":529,"vw":13.218143},{"c":13.23,"h":13.26,"l":13.23,"n":85,"o":13.235,"t":"2026-10-20T16:30:00Z","v":11076,"vw":13.247971},{"c":13.2,"h":13.23,"l":13.2,"n":32,"o":13.23,"t":"2026-10-20T16:35:00Z","v":1261,"vw":13.218},{"c":13.195,"h":13.2,"l":13.195,"n":32,"o":13.2,"t":"2026-10-20T16:40:00Z","v":1535,"vw":13.197778},{"c":13.2,"h":13.2,"l":13.2,"n":9,"o":13.2,"t":"2026-10-20T16:45:00Z","v":434,"vw":13.2},{"c":13.2,"h":13.21,"l":13.2,"n":66,"o":13.205,"t":"2026-10-20T16:50:00Z","v":4161,"vw":13.206609},{"c":13.2,"h":13.21,"l":13.2,"n":71,"o":13.21,"t":"2026-10-20T16:55:00Z","v":3292,"vw":13.202002},{"c":13.21,"h":13.22,"l":13.19,"n":75,"o":13.22,"t":"2026-10-20T17:00:00Z","v":3575,"vw":13.213969},{"c":13.1804,"h":13.21,"l":13.1804,"n":13,"o":13.21,"t":"2026-10-20T17:05:00Z","v":1062,"vw":13.189718},{"c":13.19,"h":13.2,"l":13.18,"n":72,"o":13.18,"t":"2026-10-20T17:10:00Z","v":3986,"vw":13.19265},{"c":13.2,"h":13.2,"l":13.19,"n":22,"o":13.19,"t":"2026-10-20T17:15:00Z","v":1034,"vw":13.198},{"c":13.22,"h":13.22,"l":13.215,"n":20,"o":13.22,"t":"2026-10-20T17:20:00Z","v":1437,"vw":13.21957},{"c":13.22,"h":13.22,"l":13.22,"n":16,"o":13.22,"t":"2026-10-20T17:25:00Z","v":823,"vw":13.22},{"c":13.13,"h":13.22,"l":13.13,"n":90,"o":13.22,"t":"2026-10-20T17:30:00Z","v":5150,"vw":13.183199},{"c":13.17,"h":13.235,"l":13.14,"n":161,"o":13.14,"t":"2026-10-20T17:35:00Z","v":13058,"vw":13.194187},{"c":13.195,"h":13.195,"l":13.17,"n":39,"o":13.17,"t":"2026-10-20T17:40:00Z","v":1960,"vw":13.179615},{"c":13.16,"h":13.19,"l":13.16,"n":45,"o":13.18,"t":"2026-10-20T17:45:00Z","v":2116,"vw":13.176258},{"c":13.165,"h":13.17,"l":13.155,"n":22,"o":13.155,"t":"2026-10-20T17:50:00Z","v":1728,"vw":13.163773},{"c":13.15,"h":13.165,"l":13.15,"n":21,"o":13.165,"t":"2026-10-20T17:55:00Z","v":1518,"vw":13.16},{"c":13.155,"h":13.18,"l":13.155,"n":49,"o":13.165,"t":"2026-10-20T18:00:00Z","v":3235,"vw":13.164615},{"c":13.15,"h":13.16,"l":13.15,"n":42,"o":13.16,"t":"2026-10-20T18:05:00Z","v":1948,"vw":13.151734},{"c":13.325,"h":13.37,"l":13.145,"n":531,"o":13.15,"t":"2026-10-20T18:10:00Z","v":56248,"vw":13.263717},{"c":13.26,"h":13.31,"l":13.255,"n":46,"o":13.31,"t":"2026-10-20T18:15:00Z","v":5418,"vw":13.262857},{"c":13.29,"h":13.305,"l":13.25,"n":106,"o":13.26,"t":"2026-10-20T18:20:00Z","v":10460,"vw":13.27722},{"c":13.32,"h":13.34,"l":13.3,"n":77,"o":13.3099,"t":"2026-10-20T18:25:00Z","v":10370,"vw":13.317467},{"c":13.29,"h":13.29,"l":13.28,"n":20,"o":13.28,"t":"2026-10-20T18:30:00Z","v":1745,"vw":13.283071},{"c":13.335,"h":13.35,"l":13.25,"n":160,"o":13.2922,"t":"2026-10-20T18:35:00Z","v":10530,"vw":13.290676},{"c":13.335,"h":13.34,"l":13.325,"n":51,"o":13.33,"t":"2026-10-20T18:40:00Z","v":2383,"vw":13.333462},{"c":13.385,"h":13.405,"l":13.365,"n":62,"o":13.37,"t":"2026-10-20T18:45:00Z","v":4090,"vw":13.392146},{"c":13.41,"h":13.41,"l":13.39,"n":85,"o":13.39,"t":"2026-10-20T18:50:00Z","v":6340,"vw":13.396427},{"c":13.43,"h":13.43,"l":13.41,"n":34,"o":13.41,"t":"2026-10-20T18:55:00Z","v":2125,"vw":13.425454},{"c":13.46,"h":13.46,"l":13.44,"n":37,"o":13.44,"t":"2026-10-20T19:00:00Z","v":2065,"vw":13.454286},{"c":13.42,"h":13.47,"l":13.42,"n":82,"o":13.45,"t":"2026-10-20T19:05:00Z","v":6500,"vw":13.439158},{"c":13.375,"h":13.42,"l":13.375,"n":33,"o":13.42,"t":"2026-10-20T19:10:00Z","v":1941,"vw":13.396937},{"c":13.41,"h":13.41,"l":13.38,"n":110,"o":13.38,"t":"2026-10-20T19:15:00Z","v":7167,"vw":13.393598},{"c":13.38,"h":13.41,"l":13.38,"n":135,"o":13.41,"t":"2026-10-20T19:20:00Z","v":7384,"vw":13.389384},{"c":13.385,"h":13.385,"l":13.36,"n":59,"o":13.38,"t":"2026-10-20T19:25:00Z","v":2058,"vw":13.376367},{"c":13.435,"h":13.44,"l":13.38,"n":220,"o":13.385,"t":"2026-10-20T19:30:00Z","v":17308,"vw":13.415528},{"c":13.415,"h":13.505,"l":13.41,"n":206,"o":13.45,"t":"2026-10-20T19:35:00Z","v":16847,"vw":13.479027},{"c":13.4,"h":13.43,"l":13.4,"n":81,"o":13.4,"t":"2026-10-20T19:40:00Z","v":4356,"vw":13.418935},{"c":13.38,"h":13.4,"l":13.338,"n":73,"o":13.38,"t":"2026-10-20T19:45:00Z","v":3228,"vw":13.373191},{"c":13.42,"h":13.435,"l":13.33,"n":145,"o":13.36,"t":"2026-10-20T19:50:00Z","v":8470,"vw":13.38483},{"c":13.49,"h":13.54,"l":13.4,"n":594,"o":13.4,"t":"2026-10-20T19:55:00Z","v":42056,"vw":13.470655},{"c":13.45,"h":13.45,"l":13.45,"n":10,"o":13.45,"t":"2026-10-20T20:00:00Z","v":31749,"vw":13.45},{"c":13.44,"h":13.44,"l":13.44,"n":3,"o":13.44,"t":"2026-10-21T12:25:00Z","v":399,"vw":13.44},{"c":13.4,"h":13.58,"l":13.4,"n":64,"o":13.45,"t":"2026-10-21T13:30:00Z","v":3468,"vw":13.45},{"c":13.57,"h":13.67,"l":13.57,"n":69,"o":13.58,"t":"2026-10-21T13:40:00Z","v":4037,"vw":13.638435},{"c":13.56,"h":13.59,"l":13.55,"n":43,"o":13.57,"t":"2026-10-21T13:45:00Z","v":2732,"vw":13.567907},{"c":13.65,"h":13.68,"l":13.63,"n":47,"o":13.63,"t":"2026-10-21T13:50:00Z","v":3356,"vw":13.665926},{"c":13.575,"h":13.67,"l":13.575,"n":30,"o":13.66,"t":"2026-10-21T13:55:00Z","v":2879,"vw":13.632113},{"c":13.485,"h":13.595,"l":13.485,"n":50,"o":13.59,"t":"2026-10-21T14:00:00Z","v":3594,"vw":13.558965},{"c":13.57,"h":13.58,"l":13.505,"n":40,"o":13.505,"t":"2026-10-21T14:05:00Z","v":1803,"vw":13.568982},{"c":13.57,"h":13.63,"l":13.51,"n":46,"o":13.575,"t":"2026-10-21T14:10:00Z","v":2488,"vw":13.579463},{"c":13.61,"h":13.63,"l":13.5475,"n":159,"o":13.5931,"t":"2026-10-21T14:15:00Z","v":8218,"vw":13.576831},{"c":13.68,"h":13.68,"l":13.61,"n":27,"o":13.61,"t":"2026-10-21T14:20:00Z","v":1217,"vw":13.664},{"c":13.69,"h":13.7112,"l":13.69,"n":36,"o":13.7112,"t":"2026-10-21T14:25:00Z","v":1306,"vw":13.706195},{"c":13.69,"h":13.71,"l":13.69,"n":43,"o":13.7,"t":"2026-10-21T14:30:00Z","v":2583,"vw":13.698571},{"c":13.65,"h":13.69,"l":13.65,"n":17,"o":13.69,"t":"2026-10-21T14:35:00Z","v":680,"vw":13.68},{"c":13.705,"h":13.705,"l":13.68,"n":37,"o":13.7,"t":"2026-10-21T14:40:00Z","v":1499,"vw":13.697143},{"c":13.725,"h":13.74,"l":13.71,"n":49,"o":13.71,"t":"2026-10-21T14:45:00Z","v":2526,"vw":13.735},{"c":13.74,"h":13.74,"l":13.74,"n":21,"o":13.74,"t":"2026-10-21T14:50:00Z","v":1190,"vw":13.74},{"c":13.735,"h":13.735,"l":13.72,"n":14,"o":13.735,"t":"2026-10-21T14:55:00Z","v":602,"vw":13.728479},{"c":13.73,"h":13.73,"l":13.71,"n":31,"o":13.73,"t":"2026-10-21T15:00:00Z","v":1129,"vw":13.717921},{"c":13.72,"h":13.72,"l":13.7,"n":25,"o":13.7,"t":"2026-10-21T15:05:00Z","v":1466,"vw":13.706842},{"c":13.71,"h":13.71,"l":13.71,"n":7,"o":13.71,"t":"2026-10-21T15:10:00Z","v":193,"vw":13.71},{"c":13.64,"h":13.71,"l":13.64,"n":29,"o":13.71,"t":"2026-10-21T15:15:00Z","v":1981,"vw":13.681333},{"c":13.61,"h":13.65,"l":13.61,"n":22,"o":13.65,"t":"2026-10-21T15:20:00Z","v":1443,"vw":13.627166},{"c":13.61,"h":13.64,"l":13.61,"n":12,"o":13.64,"t":"2026-10-21T15:25:00Z","v":435,"vw":13.623953},{"c":13.64,"h":13.69,"l":13.64,"n":31,"o":13.65,"t":"2026-10-21T15:30:00Z","v":1378,"vw":13.66},{"c":13.6,"h":13.635,"l":13.6,"n":16,"o":13.635,"t":"2026-10-21T15:45:00Z","v":913,"vw":13.605385},{"c":13.65,"h":13.65,"l":13.585,"n":59,"o":13.59,"t":"2026-10-21T15:50:00Z","v":3215,"vw":13.622391},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-21T15:55:00Z","v":100,"vw":13.64},{"c":13.63,"h":13.63,"l":13.61,"n":32,"o":13.63,"t":"2026-10-21T16:00:00Z","v":2132,"vw":13.623035},{"c":13.625,"h":13.6257,"l":13.625,"n":10,"o":13.625,"t":"2026-10-21T16:05:00Z","v":437,"vw":13.625175},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-21T16:10:00Z","v":1000,"vw":13.63},{"c":13.6,"h":13.625,"l":13.58,"n":101,"o":13.625,"t":"2026-10-21T16:15:00Z","v":5074,"vw":13.600076},{"c":13.48,"h":13.62,"l":13.48,"n":138,"o":13.62,"t":"2026-10-21T16:25:00Z","v":12153,"vw":13.538976},{"c":13.47,"h":13.47,"l":13.43,"n":11,"o":13.43,"t":"2026-10-21T16:30:00Z","v":775,"vw":13.45},{"c":13.52,"h":13.52,"l":13.46,"n":48,"o":13.46,"t":"2026-10-21T16:35:00Z","v":2457,"vw":13.486364},{"c":13.435,"h":13.55,"l":13.435,"n":136,"o":13.55,"t":"2026-10-21T16:40:00Z","v":15639,"vw":13.478824},{"c":13.4775,"h":13.4988,"l":13.43,"n":6,"o":13.4988,"t":"2026-10-21T16:45:00Z","v":761,"vw":13.446686},{"c":13.49,"h":13.5,"l":13.45,"n":7,"o":13.46,"t":"2026-10-21T16:50:00Z","v":776,"vw":13.484286},{"c":13.49,"h":13.49,"l":13.46,"n":10,"o":13.49,"t":"2026-10-21T16:55:00Z","v":696,"vw":13.484},{"c":13.42,"h":13.5231,"l":13.42,"n":127,"o":13.48,"t":"2026-10-21T17:00:00Z","v":3193,"vw":13.458052},{"c":13.4,"h":13.4,"l":13.38,"n":14,"o":13.38,"t":"2026-10-21T17:05:00Z","v":634,"vw":13.3889},{"c":13.4,"h":13.4,"l":13.38,"n":9,"o":13.4,"t":"2026-10-21T17:10:00Z","v":464,"vw":13.39375},{"c":13.39,"h":13.39,"l":13.38,"n":51,"o":13.38,"t":"2026-10-21T17:15:00Z","v":896,"vw":13.387826},{"c":13.4,"h":13.42,"l":13.39,"n":119,"o":13.39,"t":"2026-10-21T17:20:00Z","v":22184,"vw":13.405406},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-21T17:25:00Z","v":108,"vw":13.4},{"c":13.34,"h":13.37,"l":13.299,"n":46,"o":13.37,"t":"2026-10-21T17:30:00Z","v":15590,"vw":13.346328},{"c":13.38,"h":13.415,"l":13.35,"n":67,"o":13.35,"t":"2026-10-21T17:35:00Z","v":3983,"vw":13.37125},{"c":13.33,"h":13.375,"l":13.33,"n":7,"o":13.375,"t":"2026-10-21T17:40:00Z","v":452,"vw":13.36},{"c":13.35,"h":13.35,"l":13.3201,"n":13,"o":13.3201,"t":"2026-10-21T17:45:00Z","v":7319,"vw":13.321068},{"c":13.35,"h":13.35,"l":13.35,"n":4,"o":13.35,"t":"2026-10-21T17:50:00Z","v":195,"vw":13.35},{"c":13.35,"h":13.35,"l":13.333,"n":25,"o":13.345,"t":"2026-10-21T18:00:00Z","v":1557,"vw":13.344099},{"c":13.275,"h":13.36,"l":13.275,"n":168,"o":13.36,"t":"2026-10-21T18:10:00Z","v":10357,"vw":13.316154},{"c":13.305,"h":13.31,"l":13.28,"n":62,"o":13.28,"t":"2026-10-21T18:15:00Z","v":2913,"vw":13.290804},{"c":13.31,"h":13.31,"l":13.3,"n":4,"o":13.3,"t":"2026-10-21T18:20:00Z","v":219,"vw":13.305},{"c":13.28,"h":13.3,"l":13.28,"n":22,"o":13.29,"t":"2026-10-21T18:25:00Z","v":2823,"vw":13.297692},{"c":13.32,"h":13.32,"l":13.28,"n":26,"o":13.3,"t":"2026-10-21T18:30:00Z","v":1499,"vw":13.307423},{"c":13.32,"h":13.33,"l":13.32,"n":22,"o":13.32,"t":"2026-10-21T18:35:00Z","v":1692,"vw":13.320872},{"c":13.41,"h":13.43,"l":13.31,"n":123,"o":13.33,"t":"2026-10-21T18:40:00Z","v":6543,"vw":13.366608},{"c":13.46,"h":13.48,"l":13.42,"n":92,"o":13.44,"t":"2026-10-21T18:45:00Z","v":5201,"vw":13.458781},{"c":13.52,"h":13.52,"l":13.475,"n":68,"o":13.475,"t":"2026-10-21T18:50:00Z","v":3561,"vw":13.501429},{"c":13.49,"h":13.52,"l":13.48,"n":75,"o":13.52,"t":"2026-10-21T18:55:00Z","v":4551,"vw":13.504219},{"c":13.48,"h":13.49,"l":13.46,"n":131,"o":13.49,"t":"2026-10-21T19:00:00Z","v":8513,"vw":13.474655},{"c":13.495,"h":13.495,"l":13.435,"n":80,"o":13.48,"t":"2026-10-21T19:05:00Z","v":4940,"vw":13.47256},{"c":13.51,"h":13.515,"l":13.455,"n":124,"o":13.505,"t":"2026-10-21T19:10:00Z","v":8774,"vw":13.495448},{"c":13.52,"h":13.54,"l":13.5,"n":93,"o":13.5,"t":"2026-10-21T19:15:00Z","v":5246,"vw":13.523281},{"c":13.51,"h":13.55,"l":13.51,"n":76,"o":13.53,"t":"2026-10-21T19:20:00Z","v":5385,"vw":13.535908},{"c":13.515,"h":13.54,"l":13.51,"n":142,"o":13.52,"t":"2026-10-21T19:25:00Z","v":9864,"vw":13.524666},{"c":13.525,"h":13.54,"l":13.515,"n":111,"o":13.515,"t":"2026-10-21T19:30:00Z","v":8136,"vw":13.532716},{"c":13.545,"h":13.545,"l":13.53,"n":48,"o":13.53,"t":"2026-10-21T19:35:00Z","v":3342,"vw":13.538107},{"c":13.54,"h":13.545,"l":13.54,"n":123,"o":13.545,"t":"2026-10-21T19:40:00Z","v":7849,"vw":13.540305},{"c":13.54,"h":13.55,"l":13.48,"n":220,"o":13.55,"t":"2026-10-21T19:45:00Z","v":15205,"vw":13.532473},{"c":13.54,"h":13.55,"l":13.495,"n":128,"o":13.505,"t":"2026-10-21T19:50:00Z","v":6333,"vw":13.528275},{"c":13.53,"h":13.57,"l":13.51,"n":465,"o":13.56,"t":"2026-10-21T19:55:00Z","v":24099,"vw":13.534778},{"c":13.52,"h":13.54,"l":13.52,"n":17,"o":13.54,"t":"2026-10-21T20:00:00Z","v":24301,"vw":13.539855},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-22T12:30:00Z","v":500,"vw":13.27},{"c":13.68,"h":13.74,"l":13.47,"n":28,"o":13.47,"t":"2026-10-22T13:30:00Z","v":2867,"vw":13.574912},{"c":13.68,"h":13.68,"l":13.68,"n":5,"o":13.68,"t":"2026-10-22T13:35:00Z","v":157,"vw":13.68},{"c":13.75,"h":13.75,"l":13.75,"n":25,"o":13.75,"t":"2026-10-22T13:40:00Z","v":1764,"vw":13.75},{"c":13.65,"h":13.7,"l":13.65,"n":67,"o":13.7,"t":"2026-10-22T13:45:00Z","v":4746,"vw":13.681482},{"c":13.58,"h":13.65,"l":13.58,"n":36,"o":13.65,"t":"2026-10-22T13:50:00Z","v":1070,"vw":13.6075},{"c":13.58,"h":13.59,"l":13.57,"n":124,"o":13.58,"t":"2026-10-22T13:55:00Z","v":3650,"vw":13.580869},{"c":13.61,"h":13.62,"l":13.57,"n":80,"o":13.57,"t":"2026-10-22T14:00:00Z","v":5342,"vw":13.579054},{"c":13.56,"h":13.61,"l":13.56,"n":32,"o":13.61,"t":"2026-10-22T14:05:00Z","v":1781,"vw":13.576755},{"c":13.56,"h":13.58,"l":13.51,"n":102,"o":13.56,"t":"2026-10-22T14:10:00Z","v":3899,"vw":13.55629},{"c":13.56,"h":13.56,"l":13.52,"n":12,"o":13.55,"t":"2026-10-22T14:15:00Z","v":822,"vw":13.55125},{"c":13.51,"h":13.56,"l":13.505,"n":65,"o":13.56,"t":"2026-10-22T14:20:00Z","v":3028,"vw":13.548696},{"c":13.47,"h":13.51,"l":13.45,"n":44,"o":13.51,"t":"2026-10-22T14:25:00Z","v":1674,"vw":13.487821},{"c":13.51,"h":13.5409,"l":13.5,"n":52,"o":13.5,"t":"2026-10-22T14:30:00Z","v":2950,"vw":13.529936},{"c":13.52,"h":13.52,"l":13.49,"n":45,"o":13.495,"t":"2026-10-22T14:35:00Z","v":1648,"vw":13.498077},{"c":13.545,"h":13.555,"l":13.545,"n":29,"o":13.555,"t":"2026-10-22T14:40:00Z","v":1369,"vw":13.550155},{"c":13.59,"h":13.59,"l":13.58,"n":42,"o":13.585,"t":"2026-10-22T14:50:00Z","v":3887,"vw":13.586035},{"c":13.63,"h":13.63,"l":13.59,"n":66,"o":13.59,"t":"2026-10-22T14:55:00Z","v":2388,"vw":13.613402},{"c":13.63,"h":13.665,"l":13.63,"n":44,"o":13.665,"t":"2026-10-22T15:05:00Z","v":2067,"vw":13.65603},{"c":13.65,"h":13.65,"l":13.62,"n":62,"o":13.63,"t":"2026-10-22T15:10:00Z","v":3284,"vw":13.646296},{"c":13.67,"h":13.67,"l":13.6143,"n":15,"o":13.6143,"t":"2026-10-22T15:15:00Z","v":1314,"vw":13.655354},{"c":13.7,"h":13.7,"l":13.67,"n":127,"o":13.68,"t":"2026-10-22T15:20:00Z","v":4739,"vw":13.68472},{"c":13.7,"h":13.7,"l":13.68,"n":59,"o":13.7,"t":"2026-10-22T15:25:00Z","v":1712,"vw":13.698},{"c":13.685,"h":13.69,"l":13.62,"n":42,"o":13.675,"t":"2026-10-22T15:30:00Z","v":2974,"vw":13.67217},{"c":13.61,"h":13.6778,"l":13.61,"n":22,"o":13.6778,"t":"2026-10-22T15:35:00Z","v":2607,"vw":13.661787},{"c":13.6,"h":13.605,"l":13.6,"n":26,"o":13.605,"t":"2026-10-22T15:40:00Z","v":1775,"vw":13.600333},{"c":13.595,"h":13.61,"l":13.58,"n":62,"o":13.59,"t":"2026-10-22T15:45:00Z","v":4844,"vw":13.597261},{"c":13.53,"h":13.63,"l":13.53,"n":212,"o":13.61,"t":"2026-10-22T15:50:00Z","v":14575,"vw":13.595048},{"c":13.58,"h":13.58,"l":13.5121,"n":18,"o":13.5121,"t":"2026-10-22T15:55:00Z","v":972,"vw":13.54698},{"c":13.56,"h":13.58,"l":13.55,"n":41,"o":13.58,"t":"2026-10-22T16:00:00Z","v":2104,"vw":13.566667},{"c":13.565,"h":13.58,"l":13.555,"n":22,"o":13.565,"t":"2026-10-22T16:05:00Z","v":1187,"vw":13.568681},{"c":13.56,"h":13.58,"l":13.56,"n":15,"o":13.58,"t":"2026-10-22T16:10:00Z","v":940,"vw":13.57375},{"c":13.58,"h":13.59,"l":13.58,"n":7,"o":13.58,"t":"2026-10-22T16:15:00Z","v":600,"vw":13.583333},{"c":13.58,"h":13.6,"l":13.58,"n":67,"o":13.59,"t":"2026-10-22T16:20:00Z","v":3568,"vw":13.598417},{"c":13.58,"h":13.6,"l":13.58,"n":53,"o":13.6,"t":"2026-10-22T16:25:00Z","v":5353,"vw":13.598957},{"c":13.5983,"h":13.5983,"l":13.57,"n":21,"o":13.575,"t":"2026-10-22T16:30:00Z","v":1293,"vw":13.581009},{"c":13.49,"h":13.55,"l":13.49,"n":33,"o":13.53,"t":"2026-10-22T16:35:00Z","v":2209,"vw":13.524211},{"c":13.5,"h":13.525,"l":13.49,"n":9,"o":13.525,"t":"2026-10-22T16:40:00Z","v":513,"vw":13.50375},{"c":13.45,"h":13.525,"l":13.44,"n":93,"o":13.525,"t":"2026-10-22T16:45:00Z","v":5840,"vw":13.478926},{"c":13.49,"h":13.49,"l":13.45,"n":66,"o":13.485,"t":"2026-10-22T16:50:00Z","v":1963,"vw":13.47616},{"c":13.51,"h":13.52,"l":13.51,"n":16,"o":13.52,"t":"2026-10-22T16:55:00Z","v":683,"vw":13.513333},{"c":13.48,"h":13.525,"l":13.48,"n":89,"o":13.51,"t":"2026-10-22T17:00:00Z","v":3735,"vw":13.499491},{"c":13.48,"h":13.485,"l":13.47,"n":85,"o":13.47,"t":"2026-10-22T17:05:00Z","v":1956,"vw":13.478889},{"c":13.46,"h":13.46,"l":13.44,"n":71,"o":13.46,"t":"2026-10-22T17:10:00Z","v":2207,"vw":13.4575},{"c":13.46,"h":13.46,"l":13.46,"n":13,"o":13.46,"t":"2026-10-22T17:15:00Z","v":381,"vw":13.46},{"c":13.45,"h":13.46,"l":13.45,"n":23,"o":13.45,"t":"2026-10-22T17:20:00Z","v":1205,"vw":13.455525},{"c":13.425,"h":13.45,"l":13.425,"n":21,"o":13.45,"t":"2026-10-22T17:25:00Z","v":902,"vw":13.433},{"c":13.45,"h":13.46,"l":13.43,"n":85,"o":13.43,"t":"2026-10-22T17:30:00Z","v":3930,"vw":13.449819},{"c":13.45,"h":13.45,"l":13.45,"n":11,"o":13.45,"t":"2026-10-22T17:35:00Z","v":556,"vw":13.45},{"c":13.49,"h":13.49,"l":13.48,"n":30,"o":13.485,"t":"2026-10-22T17:40:00Z","v":1394,"vw":13.483182},{"c":13.49,"h":13.505,"l":13.49,"n":59,"o":13.505,"t":"2026-10-22T17:45:00Z","v":2100,"vw":13.495417},{"c":13.48,"h":13.48,"l":13.48,"n":13,"o":13.48,"t":"2026-10-22T17:50:00Z","v":469,"vw":13.48},{"c":13.5,"h":13.5,"l":13.47,"n":45,"o":13.5,"t":"2026-10-22T17:55:00Z","v":1852,"vw":13.491429},{"c":13.45,"h":13.5,"l":13.45,"n":69,"o":13.5,"t":"2026-10-22T18:00:00Z","v":3036,"vw":13.461518},{"c":13.45,"h":13.45,"l":13.45,"n":20,"o":13.45,"t":"2026-10-22T18:05:00Z","v":375,"vw":13.45},{"c":13.48,"h":13.48,"l":13.4701,"n":30,"o":13.4701,"t":"2026-10-22T18:10:00Z","v":1533,"vw":13.478474},{"c":13.5,"h":13.5,"l":13.48,"n":24,"o":13.48,"t":"2026-10-22T18:15:00Z","v":857,"vw":13.49},{"c":13.48,"h":13.515,"l":13.48,"n":124,"o":13.505,"t":"2026-10-22T18:20:00Z","v":5642,"vw":13.501609},{"c":13.4861,"h":13.49,"l":13.48,"n":42,"o":13.49,"t":"2026-10-22T18:25:00Z","v":2539,"vw":13.488805},{"c":13.465,"h":13.47,"l":13.465,"n":15,"o":13.47,"t":"2026-10-22T18:30:00Z","v":571,"vw":13.469},{"c":13.49,"h":13.495,"l":13.46,"n":46,"o":13.46,"t":"2026-10-22T18:35:00Z","v":2630,"vw":13.479318},{"c":13.505,"h":13.52,"l":13.49,"n":20,"o":13.49,"t":"2026-10-22T18:40:00Z","v":2005,"vw":13.510558},{"c":13.5,"h":13.515,"l":13.5,"n":51,"o":13.515,"t":"2026-10-22T18:45:00Z","v":3249,"vw":13.510605},{"c":13.48,"h":13.5,"l":13.48,"n":36,"o":13.5,"t":"2026-10-22T18:50:00Z","v":1439,"vw":13.488889},{"c":13.49,"h":13.495,"l":13.465,"n":103,"o":13.48,"t":"2026-10-22T18:55:00Z","v":4773,"vw":13.48732},{"c":13.47,"h":13.495,"l":13.47,"n":62,"o":13.495,"t":"2026-10-22T19:00:00Z","v":4103,"vw":13.484118},{"c":13.49,"h":13.515,"l":13.48,"n":144,"o":13.48,"t":"2026-10-22T19:05:00Z","v":7539,"vw":13.501964},{"c":13.51,"h":13.52,"l":13.49,"n":69,"o":13.5,"t":"2026-10-22T19:10:00Z","v":4476,"vw":13.506003},{"c":13.5,"h":13.5,"l":13.495,"n":16,"o":13.495,"t":"2026-10-22T19:15:00Z","v":503,"vw":13.4975},{"c":13.5,"h":13.515,"l":13.5,"n":110,"o":13.505,"t":"2026-10-22T19:20:00Z","v":8744,"vw":13.506635},{"c":13.51,"h":13.515,"l":13.5,"n":155,"o":13.5,"t":"2026-10-22T19:25:00Z","v":8066,"vw":13.509893},{"c":13.52,"h":13.55,"l":13.5,"n":326,"o":13.52,"t":"2026-10-22T19:30:00Z","v":16499,"vw":13.519355},{"c":13.46,"h":13.535,"l":13.46,"n":193,"o":13.53,"t":"2026-10-22T19:35:00Z","v":10052,"vw":13.506065},{"c":13.465,"h":13.49,"l":13.45,"n":67,"o":13.46,"t":"2026-10-22T19:40:00Z","v":6422,"vw":13.469218},{"c":13.525,"h":13.525,"l":13.49,"n":78,"o":13.5,"t":"2026-10-22T19:45:00Z","v":3692,"vw":13.51517},{"c":13.575,"h":13.59,"l":13.53,"n":214,"o":13.56,"t":"2026-10-22T19:50:00Z","v":9096,"vw":13.559621},{"c":13.6,"h":13.6,"l":13.54,"n":499,"o":13.575,"t":"2026-10-22T19:55:00Z","v":19145,"vw":13.578841},{"c":13.6,"h":13.6,"l":13.6,"n":28,"o":13.6,"t":"2026-10-22T20:00:00Z","v":29759,"vw":13.6}],"history":[{"c":11.86,"h":12.05,"l":11.785,"n":2149,"o":11.84,"t":"2024-10-21T04:00:00Z","v":58750,"vw":11.914134},{"c":11.51,"h":11.89,"l":11.44,"n":1966,"o":11.82,"t":"2024-10-22T04:00:00Z","v":60205,"vw":11.611029},{"c":11.11,"h":11.44,"l":10.8898,"n":1546,"o":11.44,"t":"2024-10-23T04:00:00Z","v":57980,"vw":11.139348},{"c":11.27,"h":11.29,"l":10.88,"n":1856,"o":11.22,"t":"2024-10-24T04:00:00Z","v":88451,"vw":11.139248},{"c":11.43,"h":11.53,"l":11.26,"n":1526,"o":11.31,"t":"2024-10-25T04:00:00Z","v":50634,"vw":11.43969},{"c":11.66,"h":11.68,"l":11.4501,"n":858,"o":11.55,"t":"2024-10-28T04:00:00Z","v":43265,"vw":11.61107},{"c":11.84,"h":11.98,"l":11.69,"n":881,"o":11.7,"t":"2024-10-29T04:00:00Z","v":42232,"vw":11.85686},{"c":11.88,"h":11.97,"l":11.7,"n":1060,"o":11.81,"t":"2024-10-30T04:00:00Z","v":46900,"vw":11.895853},{"c":11.67,"h":11.82,"l":11.63,"n":1042,"o":11.79,"t":"2024-10-31T04:00:00Z","v":38507,"vw":11.715975},{"c":11.52,"h":11.78,"l":11.45,"n":1469,"o":11.71,"t":"2024-11-01T04:00:00Z","v":67758,"vw":11.561931},{"c":11.95,"h":11.98,"l":11.49,"n":1432,"o":11.53,"t":"2024-11-04T05:00:00Z","v":51458,"vw":11.837137},{"c":12.23,"h":12.3396,"l":11.88,"n":1527,"o":11.93,"t":"2024-11-05T05:00:00Z","v":105540,"vw":12.127224},{"c":12.7,"h":13.025,"l":12.36,"n":3095,"o":12.45,"t":"2024-11-06T05:00:00Z","v":162204,"vw":12.707756},{"c":12.99,"h":13,"l":12.61,"n":2276,"o":12.73,"t":"2024-11-07T05:00:00Z","v":112314,"vw":12.866276},{"c":12.97,"h":13.04,"l":12.67,"n":1675,"o":12.96,"t":"2024-11-08T05:00:00Z","v":63079,"vw":12.956223},{"c":13.62,"h":13.67,"l":12.795,"n":2890,"o":12.995,"t":"2024-11-11T05:00:00Z","v":135126,"vw":13.377139},{"c":13.52,"h":13.8258,"l":13.48,"n":2758,"o":13.6,"t":"2024-11-12T05:00:00Z","v":171548,"vw":13.597597},{"c":16.46,"h":16.97,"l":15.26,"n":8868,"o":15.26,"t":"2024-11-13T05:00:00Z","v":706891,"vw":16.308493},{"c":15.4,"h":16.47,"l":13.93,"n":7191,"o":16.26,"t":"2024-11-14T05:00:00Z","v":490388,"vw":15.315041},{"c":16.21,"h":16.24,"l":15.39,"n":5354,"o":15.46,"t":"2024-11-15T05:00:00Z","v":274826,"vw":15.806601},{"c":17.57,"h":17.7,"l":16.21,"n":5451,"o":16.21,"t":"2024-11-18T05:00:00Z","v":403130,"vw":17.282428},{"c":18.22,"h":18.5787,"l":17.43,"n":7582,"o":17.5,"t":"2024-11-19T05:00:00Z","v":463852,"vw":18.237244},{"c":18.21,"h":18.5,"l":17.54,"n":4622,"o":18.41,"t":"2024-11-20T05:00:00Z","v":302843,"vw":17.980386},{"c":19.02,"h":19.07,"l":18.1,"n":6677,"o":18.31,"t":"2024-11-21T05:00:00Z","v":437186,"vw":18.796051},{"c":18.72,"h":19.4,"l":17.93,"n":4846,"o":19.25,"t":"2024-11-22T05:00:00Z","v":318029,"vw":18.536868},{"c":18.46,"h":18.91,"l":18.11,"n":4321,"o":18.81,"t":"2024-11-25T05:00:00Z","v":263274,"vw":18.492269},{"c":18.92,"h":19,"l":18.23,"n":4275,"o":18.45,"t":"2024-11-26T05:00:00Z","v":218674,"vw":18.668982},{"c":18.24,"h":19.4563,"l":17.9,"n":5289,"o":18.98,"t":"2024-11-27T05:00:00Z","v":273301,"vw":18.23838},{"c":18.88,"h":19.04,"l":18.35,"n":2347,"o":18.36,"t":"2024-11-29T05:00:00Z","v":138063,"vw":18.752015},{"c":19.3,"h":19.38,"l":18.27,"n":4647,"o":18.87,"t":"2024-12-02T05:00:00Z","v":191386,"vw":18.92595},{"c":19.56,"h":19.84,"l":19.06,"n":4542,"o":19.21,"t":"2024-12-03T05:00:00Z","v":231815,"vw":19.434587},{"c":20.11,"h":20.25,"l":19.09,"n":4962,"o":19.83,"t":"2024-12-04T05:00:00Z","v":308491,"vw":19.694856},{"c":20.39,"h":20.9,"l":19.3,"n":4495,"o":20.25,"t":"2024-12-05T05:00:00Z","v":286556,"vw":20.383464},{"c":20.35,"h":21.07,"l":20.11,"n":4554,"o":20.94,"t":"2024-12-06T05:00:00Z","v":197708,"vw":20.5349},{"c":20.64,"h":21.01,"l":19.58,"n":5926,"o":20.34,"t":"2024-12-09T05:00:00Z","v":310246,"vw":20.432933},{"c":21.37,"h":21.74,"l":20.35,"n":6111,"o":20.43,"t":"2024-12-10T05:00:00Z","v":361168,"vw":21.384619},{"c":21.04,"h":21.49,"l":19.32,"n":6462,"o":21.44,"t":"2024-12-11T05:00:00Z","v":329658,"vw":20.399952},{"c":20.97,"h":21.2581,"l":20.51,"n":3009,"o":21.01,"t":"2024-12-12T05:00:00Z","v":174792,"vw":20.934979},{"c":20.58,"h":21.08,"l":20.23,"n":3802,"o":20.83,"t":"2024-12-13T05:00:00Z","v":169514,"vw":20.502171},{"c":20.91,"h":21.2499,"l":19.82,"n":3497,"o":20.08,"t":"2024-12-16T05:00:00Z","v":242622,"vw":20.537672},{"c":20.71,"h":21.05,"l":20.36,"n":3587,"o":20.41,"t":"2024-12-17T05:00:00Z","v":194495,"vw":20.69924},{"c":19.47,"h":21,"l":19.35,"n":5037,"o":20.57,"t":"2024-12-18T05:00:00Z","v":279480,"vw":20.01398},{"c":20.13,"h":20.36,"l":19.59,"n":4857,"o":19.94,"t":"2024-12-19T05:00:00Z","v":211615,"vw":19.988431},{"c":19.53,"h":20.3299,"l":19.02,"n":6243,"o":19.16,"t":"2024-12-20T05:00:00Z","v":434144,"vw":19.634986},{"c":19.25,"h":20.04,"l":19.03,"n":3581,"o":19.28,"t":"2024-12-23T05:00:00Z","v":191166,"vw":19.372106},{"c":20.09,"h":20.2,"l":19.25,"n":1714,"o":19.25,"t":"2024-12-24T05:00:00Z","v":90054,"vw":19.783484},{"c":20.245,"h":20.5426,"l":19.91,"n":3441,"o":19.96,"t":"2024-12-26T05:00:00Z","v":156633,"vw":20.247038},{"c":19.23,"h":20.1,"l":19.05,"n":3377,"o":20.1,"t":"2024-12-27T05:00:00Z","v":189139,"vw":19.313413},{"c":19.01,"h":19.62,"l":18.52,"n":3542,"o":18.64,"t":"2024-12-30T05:00:00Z","v":203335,"vw":19.004742},{"c":18.99,"h":19.26,"l":18.9151,"n":2478,"o":19.08,"t":"2024-12-31T05:00:00Z","v":93432,"vw":19.042475},{"c":18.9,"h":19.32,"l":18.29,"n":3958,"o":18.71,"t":"2025-01-02T05:00:00Z","v":217737,"vw":18.854475},{"c":19.37,"h":19.7181,"l":18.805,"n":4019,"o":18.94,"t":"2025-01-03T05:00:00Z","v":207770,"vw":19.324849},{"c":18.98,"h":19.951,"l":18.83,"n":4522,"o":19.48,"t":"2025-01-06T05:00:00Z","v":209852,"vw":19.152641},{"c":18.27,"h":19.0956,"l":17.81,"n":4615,"o":18.88,"t":"2025-01-07T05:00:00Z","v":223760,"vw":18.317257},{"c":18.15,"h":18.56,"l":17.66,"n":4541,"o":17.7,"t":"2025-01-08T05:00:00Z","v":218195,"vw":18.000606},{"c":17.43,"h":17.78,"l":17.22,"n":3224,"o":17.78,"t":"2025-01-10T05:00:00Z","v":159668,"vw":17.427936},{"c":17.33,"h":17.415,"l":16.78,"n":4016,"o":17,"t":"2025-01-13T05:00:00Z","v":167849,"vw":17.151996},{"c":17.53,"h":17.94,"l":17.19,"n":4424,"o":17.61,"t":"2025-01-14T05:00:00Z","v":182669,"vw":17.570792},{"c":18.74,"h":18.8583,"l":17.91,"n":4368,"o":18.47,"t":"2025-01-15T05:00:00Z","v":224290,"vw":18.47907},{"c":18.56,"h":19.17,"l":18.2879,"n":3997,"o":18.83,"t":"2025-01-16T05:00:00Z","v":151965,"vw":18.687517},{"c":19.17,"h":19.84,"l":18.77,"n":4225,"o":19.13,"t":"2025-01-17T05:00:00Z","v":222155,"vw":19.300394},{"c":20.56,"h":20.59,"l":19.33,"n":6637,"o":19.75,"t":"2025-01-21T05:00:00Z","v":476967,"vw":20.13852},{"c":20.15,"h":21.15,"l":19.9406,"n":4500,"o":20.77,"t":"2025-01-22T05:00:00Z","v":267082,"vw":20.581975},{"c":20.39,"h":20.42,"l":19.57,"n":4046,"o":19.86,"t":"2025-01-23T05:00:00Z","v":187552,"vw":20.11884},{"c":20.52,"h":20.73,"l":20.34,"n":3069,"o":20.34,"t":"2025-01-24T05:00:00Z","v":118630,"vw":20.526644},{"c":20.2,"h":20.63,"l":19.74,"n":4608,"o":20.25,"t":"2025-01-27T05:00:00Z","v":196107,"vw":20.180669},{"c":21.39,"h":21.54,"l":20.02,"n":5639,"o":20.2,"t":"2025-01-28T05:00:00Z","v":315632,"vw":21.140523},{"c":21.7,"h":21.91,"l":20.62,"n":4920,"o":21.48,"t":"2025-01-29T05:00:00Z","v":234049,"vw":21.4431},{"c":22.02,"h":22.35,"l":21.66,"n":4290,"o":21.75,"t":"2025-01-30T05:00:00Z","v":224255,"vw":22.047935},{"c":22.13,"h":22.67,"l":21.88,"n":4299,"o":22.17,"t":"2025-01-31T05:00:00Z","v":226369,"vw":22.140649},{"c":21.9,"h":22.215,"l":21.08,"n":3463,"o":21.28,"t":"2025-02-03T05:00:00Z","v":170027,"vw":21.818787},{"c":23.08,"h":23.16,"l":21.93,"n":4181,"o":21.99,"t":"2025-02-04T05:00:00Z","v":273775,"vw":22.357946},{"c":23.35,"h":23.4899,"l":22.64,"n":4234,"o":23.41,"t":"2025-02-05T05:00:00Z","v":284299,"vw":23.144702},{"c":23.47,"h":23.9199,"l":23.02,"n":3547,"o":23.49,"t":"2025-02-06T05:00:00Z","v":184114,"vw":23.522362},{"c":24.76,"h":25.2,"l":23.48,"n":7560,"o":23.56,"t":"2025-02-07T05:00:00Z","v":471887,"vw":24.504469},{"c":25,"h":25.937,"l":24.61,"n":6159,"o":25.21,"t":"2025-02-10T05:00:00Z","v":481872,"vw":25.256404},{"c":24.05,"h":24.95,"l":23.71,"n":5066,"o":24.95,"t":"2025-02-11T05:00:00Z","v":322052,"vw":24.196225},{"c":25.95,"h":26.33,"l":23.4,"n":6138,"o":23.5,"t":"2025-02-12T05:00:00Z","v":435224,"vw":25.149823},{"c":23.69,"h":26.3,"l":21.91,"n":11659,"o":26.3,"t":"2025-02-13T05:00:00Z","v":810880,"vw":23.277216},{"c":23.07,"h":23.62,"l":22.58,"n":5402,"o":23.62,"t":"2025-02-14T05:00:00Z","v":424654,"vw":23.035988},{"c":23.31,"h":23.4,"l":21.93,"n":6386,"o":23.24,"t":"2025-02-18T05:00:00Z","v":474602,"vw":22.811601},{"c":22.73,"h":23.135,"l":22.3,"n":5585,"o":23.07,"t":"2025-02-19T05:00:00Z","v":329638,"vw":22.573222},{"c":22.28,"h":22.8099,"l":21.57,"n":4581,"o":22.63,"t":"2025-02-20T05:00:00Z","v":249608,"vw":22.058069},{"c":21.01,"h":22.57,"l":20.89,"n":5133,"o":22.49,"t":"2025-02-21T05:00:00Z","v":330831,"vw":21.292497},{"c":20.24,"h":21.4399,"l":20.06,"n":5149,"o":20.75,"t":"2025-02-24T05:00:00Z","v":297615,"vw":20.430344},{"c":19.61,"h":20.33,"l":19.4,"n":5471,"o":20.11,"t":"2025-02-25T05:00:00Z","v":357623,"vw":19.688288},{"c":20.43,"h":20.7,"l":19.76,"n":5862,"o":19.76,"t":"2025-02-26T05:00:00Z","v":475569,"vw":20.307019},{"c":20.73,"h":21.83,"l":20.23,"n":9811,"o":20.69,"t":"2025-02-27T05:00:00Z","v":979727,"vw":21.1773},{"c":19.99,"h":21.03,"l":19.6,"n":8614,"o":20.85,"t":"2025-02-28T05:00:00Z","v":531520,"vw":20.104158},{"c":19.75,"h":21,"l":19.57,"n":11609,"o":20.82,"t":"2025-03-03T05:00:00Z","v":688444,"vw":20.207197},{"c":14.12,"h":15.24,"l":13.07,"n":20866,"o":13.59,"t":"2025-03-04T05:00:00Z","v":1700536,"vw":14.282867},{"c":15.09,"h":16.4,"l":14.3,"n":16026,"o":14.36,"t":"2025-03-05T05:00:00Z","v":1082614,"vw":15.370903},{"c":15.06,"h":15.54,"l":14.79,"n":13372,"o":14.83,"t":"2025-03-06T05:00:00Z","v":815423,"vw":15.153197},{"c":14.67,"h":15.69,"l":14.08,"n":11337,"o":14.92,"t":"2025-03-07T05:00:00Z","v":733626,"vw":14.658158},{"c":13.32,"h":14.325,"l":12.96,"n":11771,"o":14.07,"t":"2025-03-10T04:00:00Z","v":828133,"vw":13.262001},{"c":13.32,"h":13.61,"l":12.76,"n":10413,"o":13.18,"t":"2025-03-11T04:00:00Z","v":678182,"vw":13.28361},{"c":12.96,"h":13.77,"l":12.89,"n":8779,"o":13.51,"t":"2025-03-12T04:00:00Z","v":660764,"vw":13.0596},{"c":11.955,"h":12.98,"l":11.86,"n":8565,"o":12.98,"t":"2025-03-13T04:00:00Z","v":888302,"vw":12.273128},{"c":12.24,"h":12.5499,"l":11.8,"n":10180,"o":12.32,"t":"2025-03-14T04:00:00Z","v":635300,"vw":12.081622},{"c":12.13,"h":12.55,"l":12.09,"n":7466,"o":12.27,"t":"2025-03-17T04:00:00Z","v":498591,"vw":12.239622},{"c":11.79,"h":12.15,"l":11.62,"n":6191,"o":11.91,"t":"2025-03-18T04:00:00Z","v":421704,"vw":11.766738},{"c":12.29,"h":12.52,"l":11.8,"n":7046,"o":11.91,"t":"2025-03-19T04:00:00Z","v":442517,"vw":12.213785},{"c":12.21,"h":12.5365,"l":12.1,"n":5552,"o":12.21,"t":"2025-03-20T04:00:00Z","v":227524,"vw":12.296746},{"c":12.46,"h":12.49,"l":12.01,"n":5132,"o":12.06,"t":"2025-03-21T04:00:00Z","v":368322,"vw":12.335932},{"c":13.13,"h":13.31,"l":12.58,"n":6333,"o":12.85,"t":"2025-03-24T04:00:00Z","v":348149,"vw":13.129487},{"c":13.28,"h":13.45,"l":13.09,"n":4970,"o":13.18,"t":"2025-03-25T04:00:00Z","v":311056,"vw":13.263045},{"c":12.75,"h":13.4771,"l":12.595,"n":4144,"o":13.28,"t":"2025-03-26T04:00:00Z","v":223828,"vw":12.821783},{"c":12.51,"h":12.79,"l":12.46,"n":3870,"o":12.57,"t":"2025-03-27T04:00:00Z","v":188276,"vw":12.596492},{"c":12.16,"h":12.56,"l":11.8605,"n":4121,"o":12.46,"t":"2025-03-28T04:00:00Z","v":169345,"vw":12.11782},{"c":12.41,"h":12.46,"l":11.395,"n":6529,"o":11.85,"t":"2025-03-31T04:00:00Z","v":437818,"vw":12.057342},{"c":13.28,"h":13.29,"l":12.2,"n":7442,"o":12.42,"t":"2025-04-01T04:00:00Z","v":466553,"vw":12.991734},{"c":13.64,"h":13.79,"l":13,"n":7380,"o":13.01,"t":"2025-04-02T04:00:00Z","v":464000,"vw":13.581104},{"c":12.66,"h":13.195,"l":11.97,"n":8567,"o":12.64,"t":"2025-04-03T04:00:00Z","v":624203,"vw":12.756635},{"c":12.355,"h":12.55,"l":11.51,"n":8341,"o":11.88,"t":"2025-04-04T04:00:00Z","v":628622,"vw":12.051479},{"c":12.27,"h":13.28,"l":11.2,"n":8149,"o":11.52,"t":"2025-04-07T04:00:00Z","v":526920,"vw":12.269299},{"c":12.42,"h":13.46,"l":12.175,"n":6470,"o":13.44,"t":"2025-04-08T04:00:00Z","v":426504,"vw":12.648285},{"c":14.16,"h":14.2,"l":11.97,"n":7834,"o":12.18,"t":"2025-04-09T04:00:00Z","v":662313,"vw":13.615969},{"c":13.26,"h":13.9,"l":12.605,"n":8219,"o":13.34,"t":"2025-04-10T04:00:00Z","v":515115,"vw":13.158475},{"c":12.99,"h":13.17,"l":12.5311,"n":4983,"o":13,"t":"2025-04-11T04:00:00Z","v":343879,"vw":12.839138},{"c":12.87,"h":13.22,"l":12.69,"n":4413,"o":13.2,"t":"2025-04-14T04:00:00Z","v":252659,"vw":12.903527},{"c":13.14,"h":13.16,"l":12.86,"n":4677,"o":13,"t":"2025-04-15T04:00:00Z","v":347741,"vw":13.061612},{"c":12.75,"h":13.1092,"l":12.4,"n":4243,"o":12.85,"t":"2025-04-16T04:00:00Z","v":265383,"vw":12.76444},{"c":12.8,"h":12.85,"l":12.36,"n":4011,"o":12.76,"t":"2025-04-17T04:00:00Z","v":206332,"vw":12.732583},{"c":11.98,"h":12.59,"l":11.89,"n":4242,"o":12.59,"t":"2025-04-21T04:00:00Z","v":215170,"vw":12.05575},{"c":12.02,"h":12.75,"l":11.965,"n":4280,"o":12.21,"t":"2025-04-22T04:00:00Z","v":185173,"vw":12.109281},{"c":12.85,"h":13.305,"l":12.57,"n":4443,"o":12.57,"t":"2025-04-23T04:00:00Z","v":272839,"vw":12.96501},{"c":13.87,"h":13.87,"l":12.85,"n":4127,"o":12.88,"t":"2025-04-24T04:00:00Z","v":205936,"vw":13.698136},{"c":14.12,"h":14.23,"l":13.662,"n":4727,"o":13.81,"t":"2025-04-25T04:00:00Z","v":219209,"vw":14.080387},{"c":14.31,"h":14.37,"l":13.97,"n":3692,"o":14.14,"t":"2025-04-28T04:00:00Z","v":144632,"vw":14.177409},{"c":14.61,"h":14.82,"l":14.42,"n":4488,"o":14.45,"t":"2025-04-29T04:00:00Z","v":214453,"vw":14.604556},{"c":14.31,"h":14.4,"l":13.84,"n":4847,"o":14.09,"t":"2025-04-30T04:00:00Z","v":214224,"vw":14.231672},{"c":14.4,"h":14.71,"l":14.3,"n":4042,"o":14.45,"t":"2025-05-01T04:00:00Z","v":172107,"vw":14.493219},{"c":14.54,"h":15,"l":14.329,"n":4289,"o":14.63,"t":"2025-05-02T04:00:00Z","v":154576,"vw":14.704349},{"c":14.8,"h":14.94,"l":14.2501,"n":5099,"o":14.45,"t":"2025-05-05T04:00:00Z","v":158864,"vw":14.680837},{"c":14.91,"h":15.126,"l":14.4,"n":7147,"o":14.41,"t":"2025-05-06T04:00:00Z","v":321096,"vw":14.896608},{"c":13.11,"h":15.31,"l":12.575,"n":10451,"o":15.31,"t":"2025-05-07T04:00:00Z","v":679940,"vw":13.202778},{"c":14.39,"h":14.4,"l":13.19,"n":7739,"o":13.26,"t":"2025-05-08T04:00:00Z","v":507564,"vw":14.087776},{"c":14.22,"h":14.955,"l":14.05,"n":4831,"o":14.47,"t":"2025-05-09T04:00:00Z","v":251509,"vw":14.298491},{"c":14.92,"h":15.1,"l":14.45,"n":5902,"o":14.94,"t":"2025-05-12T04:00:00Z","v":289469,"vw":14.810344},{"c":15.62,"h":15.86,"l":14.98,"n":4908,"o":14.98,"t":"2025-05-13T04:00:00Z","v":266997,"vw":15.556928},{"c":16.04,"h":16.135,"l":15.75,"n":4392,"o":15.79,"t":"2025-05-14T04:00:00Z","v":275871,"vw":15.958668},{"c":16.03,"h":16.2464,"l":15.35,"n":6426,"o":16.03,"t":"2025-05-15T04:00:00Z","v":352716,"vw":15.886135},{"c":15.39,"h":16.25,"l":15.33,"n":3666,"o":16.03,"t":"2025-05-16T04:00:00Z","v":183039,"vw":15.601227},{"c":15.08,"h":15.28,"l":14.8821,"n":3400,"o":15.05,"t":"2025-05-19T04:00:00Z","v":103254,"vw":15.115527},{"c":14.65,"h":15.125,"l":14.595,"n":2982,"o":15.06,"t":"2025-05-20T04:00:00Z","v":127716,"vw":14.742202},{"c":13.9,"h":14.74,"l":13.82,"n":4111,"o":14.51,"t":"2025-05-21T04:00:00Z","v":247856,"vw":14.089033},{"c":13.86,"h":14.4199,"l":13.83,"n":3765,"o":13.97,"t":"2025-05-22T04:00:00Z","v":157822,"vw":13.98643},{"c":13.48,"h":13.93,"l":13.46,"n":2752,"o":13.62,"t":"2025-05-23T04:00:00Z","v":143105,"vw":13.610696},{"c":13.98,"h":14.02,"l":13.5,"n":3223,"o":13.69,"t":"2025-05-27T04:00:00Z","v":131046,"vw":13.902001},{"c":13.96,"h":14.72,"l":13.6,"n":2632,"o":13.95,"t":"2025-05-28T04:00:00Z","v":116165,"vw":13.891086},{"c":13.96,"h":14.3515,"l":13.775,"n":3288,"o":14.11,"t":"2025-05-29T04:00:00Z","v":172211,"vw":13.943907},{"c":13.79,"h":13.98,"l":13.57,"n":2835,"o":13.89,"t":"2025-05-30T04:00:00Z","v":140806,"vw":13.77229},{"c":13.3,"h":13.89,"l":13.23,"n":4182,"o":13.75,"t":"2025-06-02T04:00:00Z","v":178589,"vw":13.494387},{"c":13.73,"h":13.9723,"l":13.25,"n":3833,"o":13.29,"t":"2025-06-03T04:00:00Z","v":166144,"vw":13.691739},{"c":13.82,"h":13.93,"l":13.5,"n":4629,"o":13.72,"t":"2025-06-04T04:00:00Z","v":227837,"vw":13.762791},{"c":13.73,"h":14.11,"l":13.65,"n":5152,"o":13.65,"t":"2025-06-05T04:00:00Z","v":398972,"vw":13.792852},{"c":14.55,"h":14.63,"l":13.74,"n":4716,"o":13.93,"t":"2025-06-06T04:00:00Z","v":247492,"vw":14.310743},{"c":14.17,"h":14.7,"l":14.13,"n":4504,"o":14.7,"t":"2025-06-09T04:00:00Z","v":190675,"vw":14.348724},{"c":13.44,"h":14.3099,"l":13.32,"n":5847,"o":14.14,"t":"2025-06-10T04:00:00Z","v":276003,"vw":13.583994},{"c":13.45,"h":13.72,"l":13.33,"n":5488,"o":13.38,"t":"2025-06-11T04:00:00Z","v":268509,"vw":13.496436},{"c":13.12,"h":13.4179,"l":12.755,"n":7086,"o":13.31,"t":"2025-06-12T04:00:00Z","v":318985,"vw":13.027112},{"c":12.63,"h":12.95,"l":12.315,"n":6680,"o":12.85,"t":"2025-06-13T04:00:00Z","v":507443,"vw":12.651034},{"c":13.03,"h":13.1,"l":12.48,"n":5731,"o":12.66,"t":"2025-06-16T04:00:00Z","v":308753,"vw":12.916313},{"c":12.76,"h":13.14,"l":12.61,"n":5934,"o":13.1,"t":"2025-06-17T04:00:00Z","v":262455,"vw":12.860355},{"c":13.07,"h":13.255,"l":12.64,"n":3933,"o":12.82,"t":"2025-06-18T04:00:00Z","v":178882,"vw":13.04246},{"c":12.7,"h":13.45,"l":12.62,"n":5112,"o":13.45,"t":"2025-06-20T04:00:00Z","v":229563,"vw":12.792987},{"c":13.05,"h":13.05,"l":12.3,"n":2965,"o":12.6,"t":"2025-06-23T04:00:00Z","v":129377,"vw":12.90899},{"c":13.52,"h":13.63,"l":13.15,"n":3623,"o":13.18,"t":"2025-06-24T04:00:00Z","v":199643,"vw":13.45135},{"c":12.97,"h":13.62,"l":12.8,"n":5280,"o":13.55,"t":"2025-06-25T04:00:00Z","v":239027,"vw":13.066387},{"c":13.58,"h":13.65,"l":12.95,"n":4135,"o":13.02,"t":"2025-06-26T04:00:00Z","v":174584,"vw":13.456524},{"c":13.29,"h":13.7196,"l":13.18,"n":3968,"o":13.5,"t":"2025-06-27T04:00:00Z","v":318877,"vw":13.342785},{"c":13.23,"h":13.41,"l":13.06,"n":4278,"o":13.41,"t":"2025-06-30T04:00:00Z","v":208591,"vw":13.213151},{"c":13.31,"h":13.435,"l":12.785,"n":3386,"o":13.13,"t":"2025-07-01T04:00:00Z","v":114030,"vw":13.253126},{"c":13.31,"h":13.58,"l":13.235,"n":4189,"o":13.31,"t":"2025-07-02T04:00:00Z","v":163987,"vw":13.363082},{"c":13.78,"h":13.8496,"l":13.24,"n":1951,"o":13.36,"t":"2025-07-03T04:00:00Z","v":122387,"vw":13.676394},{"c":13.69,"h":13.84,"l":13.51,"n":4341,"o":13.56,"t":"2025-07-07T04:00:00Z","v":176554,"vw":13.673505},{"c":13.81,"h":13.89,"l":13.6,"n":3056,"o":13.79,"t":"2025-07-08T04:00:00Z","v":138075,"vw":13.784527},{"c":14.19,"h":14.2555,"l":13.93,"n":2867,"o":13.93,"t":"2025-07-09T04:00:00Z","v":114372,"vw":14.119233},{"c":13.64,"h":14.27,"l":13.52,"n":3435,"o":14.14,"t":"2025-07-10T04:00:00Z","v":153726,"vw":13.801678},{"c":12.93,"h":13.625,"l":12.92,"n":3426,"o":13.52,"t":"2025-07-11T04:00:00Z","v":138940,"vw":13.248893},{"c":13.49,"h":13.5,"l":12.87,"n":3964,"o":12.92,"t":"2025-07-14T04:00:00Z","v":175358,"vw":13.338434},{"c":13.44,"h":13.827,"l":13.3701,"n":4423,"o":13.55,"t":"2025-07-15T04:00:00Z","v":132557,"vw":13.513361},{"c":13.59,"h":13.74,"l":13.2541,"n":3568,"o":13.55,"t":"2025-07-16T04:00:00Z","v":118295,"vw":13.563632},{"c":13.56,"h":13.9499,"l":13.47,"n":3696,"o":13.66,"t":"2025-07-17T04:00:00Z","v":119440,"vw":13.629562},{"c":13.71,"h":13.815,"l":13.4212,"n":3291,"o":13.65,"t":"2025-07-18T04:00:00Z","v":168525,"vw":13.651109},{"c":13.54,"h":13.84,"l":13.43,"n":2942,"o":13.71,"t":"2025-07-21T04:00:00Z","v":136212,"vw":13.608563},{"c":13.51,"h":13.84,"l":13.32,"n":3257,"o":13.58,"t":"2025-07-22T04:00:00Z","v":180810,"vw":13.579017},{"c":13.88,"h":13.9,"l":13.4116,"n":4326,"o":13.51,"t":"2025-07-23T04:00:00Z","v":159800,"vw":13.699045},{"c":14.14,"h":14.285,"l":13.795,"n":3324,"o":13.83,"t":"2025-07-24T04:00:00Z","v":159117,"vw":14.09193},{"c":14.6,"h":14.73,"l":14.1,"n":3417,"o":14.17,"t":"2025-07-25T04:00:00Z","v":186628,"vw":14.509705},{"c":14.79,"h":15.18,"l":14.61,"n":3618,"o":14.74,"t":"2025-07-28T04:00:00Z","v":179171,"vw":14.864758},{"c":14.04,"h":15.04,"l":14.04,"n":4132,"o":14.93,"t":"2025-07-29T04:00:00Z","v":198578,"vw":14.321234},{"c":13.53,"h":14.28,"l":13.49,"n":6580,"o":13.9,"t":"2025-07-30T04:00:00Z","v":324379,"vw":13.748537},{"c":14.5,"h":15.06,"l":13.88,"n":9945,"o":14.98,"t":"2025-07-31T04:00:00Z","v":526140,"vw":14.523233},{"c":13.63,"h":14.17,"l":13.55,"n":4407,"o":14.07,"t":"2025-08-01T04:00:00Z","v":197752,"vw":13.786286},{"c":13.78,"h":14.11,"l":13.7301,"n":3184,"o":13.86,"t":"2025-08-04T04:00:00Z","v":156496,"vw":13.845971},{"c":13.26,"h":14.015,"l":13.195,"n":3472,"o":13.88,"t":"2025-08-05T04:00:00Z","v":211463,"vw":13.355471},{"c":13.51,"h":13.63,"l":12.98,"n":3182,"o":13.26,"t":"2025-08-06T04:00:00Z","v":195711,"vw":13.346393},{"c":12.93,"h":13.825,"l":12.85,"n":5014,"o":13.75,"t":"2025-08-07T04:00:00Z","v":236296,"vw":13.068584},{"c":12.47,"h":12.995,"l":12.423,"n":5944,"o":12.96,"t":"2025-08-08T04:00:00Z","v":237813,"vw":12.550646},{"c":12,"h":12.83,"l":11.91,"n":5079,"o":12.48,"t":"2025-08-11T04:00:00Z","v":347635,"vw":12.3413},{"c":9.74,"h":10.675,"l":9.56,"n":15571,"o":10.67,"t":"2025-08-12T04:00:00Z","v":1087274,"vw":9.838618},{"c":9.92,"h":10.075,"l":9.53,"n":8384,"o":9.9,"t":"2025-08-13T04:00:00Z","v":575344,"vw":9.890131},{"c":9.53,"h":9.99,"l":9.22,"n":10232,"o":9.9,"t":"2025-08-14T04:00:00Z","v":623773,"vw":9.492512},{"c":9.5,"h":9.8663,"l":9.48,"n":5663,"o":9.57,"t":"2025-08-15T04:00:00Z","v":368683,"vw":9.558693},{"c":9.73,"h":9.83,"l":9.335,"n":5169,"o":9.52,"t":"2025-08-18T04:00:00Z","v":373771,"vw":9.639404},{"c":9.42,"h":9.7489,"l":9.18,"n":5229,"o":9.64,"t":"2025-08-19T04:00:00Z","v":474295,"vw":9.375213},{"c":9.29,"h":9.48,"l":9.07,"n":4058,"o":9.42,"t":"2025-08-20T04:00:00Z","v":246629,"vw":9.208128},{"c":9.34,"h":9.365,"l":9.11,"n":4838,"o":9.18,"t":"2025-08-21T04:00:00Z","v":329597,"vw":9.287406},{"c":10.28,"h":10.39,"l":9.35,"n":9277,"o":9.41,"t":"2025-08-22T04:00:00Z","v":494250,"vw":10.073063},{"c":9.87,"h":10.41,"l":9.87,"n":4097,"o":10.24,"t":"2025-08-25T04:00:00Z","v":227765,"vw":10.098694},{"c":10.1,"h":10.13,"l":9.72,"n":4765,"o":9.83,"t":"2025-08-26T04:00:00Z","v":308017,"vw":9.978062},{"c":10.02,"h":10.19,"l":9.89,"n":4260,"o":10.09,"t":"2025-08-27T04:00:00Z","v":212722,"vw":10.023814},{"c":10.03,"h":10.17,"l":9.917,"n":3131,"o":10.1,"t":"2025-08-28T04:00:00Z","v":150469,"vw":10.064695},{"c":10.405,"h":10.53,"l":10.16,"n":4610,"o":10.16,"t":"2025-08-29T04:00:00Z","v":196654,"vw":10.369262},{"c":10.17,"h":10.25,"l":10.02,"n":4496,"o":10.15,"t":"2025-09-02T04:00:00Z","v":197138,"vw":10.144952},{"c":10.04,"h":10.35,"l":9.9,"n":4278,"o":10.17,"t":"2025-09-03T04:00:00Z","v":173156,"vw":10.095076},{"c":10.06,"h":10.09,"l":9.81,"n":2790,"o":10.01,"t":"2025-09-04T04:00:00Z","v":114674,"vw":10.02505},{"c":10.305,"h":10.32,"l":9.93,"n":4067,"o":10.15,"t":"2025-09-05T04:00:00Z","v":155611,"vw":10.195275},{"c":10.31,"h":10.445,"l":10.175,"n":3371,"o":10.35,"t":"2025-09-08T04:00:00Z","v":128358,"vw":10.313239},{"c":10.16,"h":10.3699,"l":10.0976,"n":3233,"o":10.26,"t":"2025-09-09T04:00:00Z","v":119910,"vw":10.175914},{"c":9.77,"h":10.2994,"l":9.735,"n":3938,"o":10.2,"t":"2025-09-10T04:00:00Z","v":143116,"vw":9.94199},{"c":9.99,"h":10.02,"l":9.63,"n":5377,"o":9.8,"t":"2025-09-11T04:00:00Z","v":348915,"vw":9.834313},{"c":9.73,"h":10.15,"l":9.705,"n":5079,"o":10.12,"t":"2025-09-12T04:00:00Z","v":239184,"vw":9.808248},{"c":9.3,"h":9.885,"l":9.28,"n":5288,"o":9.75,"t":"2025-09-15T04:00:00Z","v":398147,"vw":9.513465},{"c":9.21,"h":9.4601,"l":9.19,"n":5585,"o":9.32,"t":"2025-09-16T04:00:00Z","v":331321,"vw":9.27778},{"c":9.37,"h":9.65,"l":9.2,"n":7191,"o":9.21,"t":"2025-09-17T04:00:00Z","v":352740,"vw":9.415834},{"c":9.4,"h":9.58,"l":9.3166,"n":5063,"o":9.33,"t":"2025-09-18T04:00:00Z","v":190442,"vw":9.425409},{"c":9.09,"h":9.455,"l":9.05,"n":3779,"o":9.42,"t":"2025-09-19T04:00:00Z","v":527786,"vw":9.13878},{"c":9.41,"h":9.67,"l":9.08,"n":5620,"o":9.09,"t":"2025-09-22T04:00:00Z","v":348150,"vw":9.467076},{"c":9.04,"h":9.5402,"l":9.04,"n":5256,"o":9.46,"t":"2025-09-23T04:00:00Z","v":227664,"vw":9.250822},{"c":8.74,"h":9.2,"l":8.7094,"n":4828,"o":9.06,"t":"2025-09-24T04:00:00Z","v":232798,"vw":8.87883},{"c":8.63,"h":8.96,"l":8.57,"n":4655,"o":8.74,"t":"2025-09-25T04:00:00Z","v":300719,"vw":8.637748},{"c":8.49,"h":8.755,"l":8.42,"n":9461,"o":8.65,"t":"2025-09-26T04:00:00Z","v":939695,"vw":8.497116},{"c":8.63,"h":8.79,"l":8.46,"n":8393,"o":8.5,"t":"2025-09-29T04:00:00Z","v":438876,"vw":8.614449},{"c":8.63,"h":8.758,"l":8.25,"n":6223,"o":8.63,"t":"2025-09-30T04:00:00Z","v":351247,"vw":8.472673},{"c":8.35,"h":8.65,"l":8.19,"n":6004,"o":8.57,"t":"2025-10-01T04:00:00Z","v":324349,"vw":8.370748},{"c":8.38,"h":8.445,"l":8.28,"n":4436,"o":8.4,"t":"2025-10-02T04:00:00Z","v":240359,"vw":8.375663},{"c":8.69,"h":8.85,"l":8.42,"n":5565,"o":8.42,"t":"2025-10-03T04:00:00Z","v":280173,"vw":8.696664},{"c":8.62,"h":8.8741,"l":8.53,"n":4975,"o":8.83,"t":"2025-10-06T04:00:00Z","v":234618,"vw":8.665532},{"c":8.47,"h":8.89,"l":8.3589,"n":5712,"o":8.74,"t":"2025-10-07T04:00:00Z","v":267549,"vw":8.486888},{"c":8.79,"h":8.8408,"l":8.56,"n":4294,"o":8.58,"t":"2025-10-08T04:00:00Z","v":208056,"vw":8.700921},{"c":8.61,"h":8.825,"l":8.57,"n":4096,"o":8.75,"t":"2025-10-09T04:00:00Z","v":202118,"vw":8.651129},{"c":8.14,"h":8.7749,"l":8.11,"n":5783,"o":8.62,"t":"2025-10-10T04:00:00Z","v":299895,"vw":8.27943},{"c":8.595,"h":8.64,"l":8.25,"n":6447,"o":8.29,"t":"2025-10-13T04:00:00Z","v":454058,"vw":8.487471},{"c":8.43,"h":8.6662,"l":8.31,"n":4975,"o":8.38,"t":"2025-10-14T04:00:00Z","v":291554,"vw":8.45976},{"c":8.44,"h":8.65,"l":8.285,"n":3052,"o":8.58,"t":"2025-10-15T04:00:00Z","v":190540,"vw":8.420172},{"c":8.29,"h":8.59,"l":8.23,"n":3637,"o":8.46,"t":"2025-10-16T04:00:00Z","v":221804,"vw":8.358447},{"c":8.16,"h":8.38,"l":8.16,"n":3115,"o":8.21,"t":"2025-10-17T04:00:00Z","v":137154,"vw":8.222506},{"c":8.66,"h":8.76,"l":8.3022,"n":3809,"o":8.34,"t":"2025-10-20T04:00:00Z","v":202910,"vw":8.614799},{"c":8.77,"h":9.29,"l":8.76,"n":5844,"o":9.105,"t":"2025-10-21T04:00:00Z","v":546741,"vw":8.991433},{"c":8.63,"h":8.78,"l":8.5418,"n":6207,"o":8.78,"t":"2025-10-22T04:00:00Z","v":436694,"vw":8.642861},{"c":9.14,"h":9.38,"l":8.6694,"n":5102,"o":8.82,"t":"2025-10-23T04:00:00Z","v":279696,"vw":9.096653},{"c":9.15,"h":9.5,"l":9.09,"n":4436,"o":9.2,"t":"2025-10-24T04:00:00Z","v":270976,"vw":9.258493},{"c":9.08,"h":9.47,"l":8.97,"n":4096,"o":9.36,"t":"2025-10-27T04:00:00Z","v":216092,"vw":9.142807},{"c":9.03,"h":9.17,"l":8.99,"n":3791,"o":9.09,"t":"2025-10-28T04:00:00Z","v":132301,"vw":9.062222},{"c":8.56,"h":9,"l":8.525,"n":3624,"o":9,"t":"2025-10-29T04:00:00Z","v":199730,"vw":8.739092},{"c":8.54,"h":8.79,"l":8.45,"n":3853,"o":8.5,"t":"2025-10-30T04:00:00Z","v":190189,"vw":8.604539},{"c":8.88,"h":8.93,"l":8.54,"n":3791,"o":8.54,"t":"2025-10-31T04:00:00Z","v":158862,"vw":8.806241},{"c":8.82,"h":8.94,"l":8.725,"n":4522,"o":8.93,"t":"2025-11-03T05:00:00Z","v":185187,"vw":8.840672},{"c":8.5,"h":8.69,"l":8.4,"n":4965,"o":8.52,"t":"2025-11-04T05:00:00Z","v":246470,"vw":8.499815},{"c":9.12,"h":9.25,"l":8.5,"n":6042,"o":8.55,"t":"2025-11-05T05:00:00Z","v":360324,"vw":8.947286},{"c":8.69,"h":9.045,"l":8.635,"n":5127,"o":9.02,"t":"2025-11-06T05:00:00Z","v":216184,"vw":8.768097},{"c":8.6,"h":8.63,"l":8.355,"n":5476,"o":8.54,"t":"2025-11-07T05:00:00Z","v":219492,"vw":8.489985},{"c":8.74,"h":8.7861,"l":8.565,"n":5714,"o":8.74,"t":"2025-11-10T05:00:00Z","v":282881,"vw":8.690141},{"c":10.48,"h":10.72,"l":9.1101,"n":14418,"o":10,"t":"2025-11-11T05:00:00Z","v":987014,"vw":10.279918},{"c":10.86,"h":10.925,"l":9.9496,"n":9525,"o":10.31,"t":"2025-11-12T05:00:00Z","v":578135,"vw":10.511953},{"c":10.44,"h":10.755,"l":10.245,"n":7047,"o":10.75,"t":"2025-11-13T05:00:00Z","v":319898,"vw":10.428588},{"c":10.35,"h":10.38,"l":9.93,"n":4811,"o":10.14,"t":"2025-11-14T05:00:00Z","v":219445,"vw":10.238388},{"c":9.74,"h":10.3,"l":9.6,"n":5412,"o":10.3,"t":"2025-11-17T05:00:00Z","v":320734,"vw":9.841533},{"c":9.62,"h":9.89,"l":9.6,"n":4454,"o":9.67,"t":"2025-11-18T05:00:00Z","v":233691,"vw":9.686609},{"c":9.43,"h":9.87,"l":9.37,"n":4130,"o":9.71,"t":"2025-11-19T05:00:00Z","v":218573,"vw":9.54175},{"c":9.41,"h":9.8099,"l":9.32,"n":5549,"o":9.6,"t":"2025-11-20T05:00:00Z","v":371871,"vw":9.485275},{"c":9.81,"h":10,"l":9.4116,"n":7056,"o":9.43,"t":"2025-11-21T05:00:00Z","v":367825,"vw":9.777922},{"c":10.12,"h":10.23,"l":9.735,"n":4472,"o":9.86,"t":"2025-11-24T05:00:00Z","v":303217,"vw":10.088461},{"c":10.4,"h":10.44,"l":10,"n":3816,"o":10.15,"t":"2025-11-25T05:00:00Z","v":335852,"vw":10.220822},{"c":10.46,"h":10.51,"l":10.0173,"n":3038,"o":10.4,"t":"2025-11-26T05:00:00Z","v":169825,"vw":10.377182},{"c":10.61,"h":10.8765,"l":10.5,"n":1881,"o":10.56,"t":"2025-11-28T05:00:00Z","v":88825,"vw":10.594634},{"c":11.05,"h":11.4,"l":10.3776,"n":6190,"o":10.49,"t":"2025-12-01T05:00:00Z","v":380475,"vw":11.130226},{"c":11.17,"h":11.34,"l":10.735,"n":3716,"o":11.12,"t":"2025-12-02T05:00:00Z","v":153464,"vw":11.087269},{"c":11.28,"h":11.29,"l":10.99,"n":3431,"o":11.17,"t":"2025-12-03T05:00:00Z","v":141238,"vw":11.200127},{"c":11.25,"h":11.43,"l":11.18,"n":3641,"o":11.28,"t":"2025-12-04T05:00:00Z","v":170280,"vw":11.306368},{"c":11.21,"h":11.36,"l":11.065,"n":2477,"o":11.19,"t":"2025-12-05T05:00:00Z","v":122495,"vw":11.209588},{"c":11.44,"h":11.55,"l":11.29,"n":3183,"o":11.34,"t":"2025-12-08T05:00:00Z","v":143543,"vw":11.429046},{"c":11.84,"h":11.85,"l":11.39,"n":3103,"o":11.41,"t":"2025-12-09T05:00:00Z","v":138624,"vw":11.757567},{"c":12.28,"h":12.48,"l":11.6405,"n":3837,"o":11.75,"t":"2025-12-10T05:00:00Z","v":221148,"vw":12.192319},{"c":11.71,"h":12.23,"l":11.62,"n":5533,"o":12.15,"t":"2025-12-11T05:00:00Z","v":268930,"vw":11.808864},{"c":11.68,"h":11.73,"l":11.26,"n":5131,"o":11.71,"t":"2025-12-12T05:00:00Z","v":311328,"vw":11.530696},{"c":11.47,"h":11.735,"l":11.1001,"n":4698,"o":11.54,"t":"2025-12-15T05:00:00Z","v":506864,"vw":11.510271},{"c":11.8,"h":11.91,"l":11.29,"n":4349,"o":11.35,"t":"2025-12-16T05:00:00Z","v":306938,"vw":11.718004},{"c":11.54,"h":12.26,"l":11.48,"n":5915,"o":11.77,"t":"2025-12-17T05:00:00Z","v":434713,"vw":11.763625},{"c":11.91,"h":12.19,"l":11.62,"n":5520,"o":11.73,"t":"2025-12-18T05:00:00Z","v":294769,"vw":11.980123},{"c":11.76,"h":11.99,"l":11.69,"n":3730,"o":11.78,"t":"2025-12-19T05:00:00Z","v":381803,"vw":11.783898},{"c":11.88,"h":12.15,"l":11.61,"n":3010,"o":11.78,"t":"2025-12-22T05:00:00Z","v":190207,"vw":11.973704},{"c":11.89,"h":11.97,"l":11.54,"n":3144,"o":11.84,"t":"2025-12-23T05:00:00Z","v":189737,"vw":11.82727},{"c":11.93,"h":12.02,"l":11.8459,"n":1106,"o":11.91,"t":"2025-12-24T05:00:00Z","v":51423,"vw":11.948994},{"c":11.98,"h":12.02,"l":11.86,"n":1820,"o":11.91,"t":"2025-12-26T05:00:00Z","v":90625,"vw":11.957487},{"c":11.93,"h":12.03,"l":11.7,"n":2334,"o":11.7,"t":"2025-12-29T05:00:00Z","v":192446,"vw":11.902075},{"c":11.87,"h":12.138,"l":11.84,"n":1907,"o":11.92,"t":"2025-12-30T05:00:00Z","v":89594,"vw":11.94812},{"c":12.04,"h":12.05,"l":11.74,"n":3269,"o":11.84,"t":"2025-12-31T05:00:00Z","v":184435,"vw":11.910777},{"c":11.6,"h":12.15,"l":11.42,"n":4591,"o":12.06,"t":"2026-01-02T05:00:00Z","v":226464,"vw":11.630781},{"c":11.92,"h":12.2,"l":11.6,"n":3272,"o":11.6,"t":"2026-01-05T05:00:00Z","v":170073,"vw":11.98257},{"c":11.97,"h":12.0748,"l":11.6437,"n":2716,"o":11.87,"t":"2026-01-06T05:00:00Z","v":137834,"vw":11.921944},{"c":11.81,"h":12.065,"l":11.69,"n":2807,"o":11.99,"t":"2026-01-07T05:00:00Z","v":120933,"vw":11.803152},{"c":11.62,"h":11.77,"l":11.5501,"n":2522,"o":11.77,"t":"2026-01-08T05:00:00Z","v":100609,"vw":11.654045},{"c":11.4,"h":11.8,"l":11.28,"n":2601,"o":11.66,"t":"2026-01-09T05:00:00Z","v":135991,"vw":11.41468},{"c":11.34,"h":11.45,"l":11.08,"n":3613,"o":11.27,"t":"2026-01-12T05:00:00Z","v":170652,"vw":11.326583},{"c":11.5,"h":11.55,"l":11.18,"n":2414,"o":11.39,"t":"2026-01-13T05:00:00Z","v":126648,"vw":11.414292},{"c":11.61,"h":11.75,"l":11.16,"n":4257,"o":11.5,"t":"2026-01-14T05:00:00Z","v":271403,"vw":11.452804},{"c":11.94,"h":12.33,"l":11.55,"n":4299,"o":11.56,"t":"2026-01-15T05:00:00Z","v":308005,"vw":12.047651},{"c":12.54,"h":12.75,"l":11.94,"n":4961,"o":11.96,"t":"2026-01-16T05:00:00Z","v":368430,"vw":12.452321},{"c":11.82,"h":12.46,"l":11.61,"n":6820,"o":12.22,"t":"2026-01-20T05:00:00Z","v":329326,"vw":11.942005},{"c":12.46,"h":12.59,"l":11.95,"n":4709,"o":11.99,"t":"2026-01-21T05:00:00Z","v":207941,"vw":12.254635},{"c":12.75,"h":13.2,"l":12.56,"n":4198,"o":12.56,"t":"2026-01-22T05:00:00Z","v":212159,"vw":12.915118},{"c":12.79,"h":13,"l":12.58,"n":3728,"o":12.67,"t":"2026-01-23T05:00:00Z","v":162007,"vw":12.777519},{"c":12.6,"h":12.94,"l":12.485,"n":2466,"o":12.59,"t":"2026-01-26T05:00:00Z","v":121220,"vw":12.612981},{"c":12.73,"h":12.97,"l":12.14,"n":3299,"o":12.55,"t":"2026-01-27T05:00:00Z","v":149913,"vw":12.614236},{"c":12.66,"h":13.145,"l":12.49,"n":4039,"o":12.83,"t":"2026-01-28T05:00:00Z","v":170105,"vw":12.714066},{"c":12.49,"h":12.645,"l":11.9,"n":4356,"o":12.55,"t":"2026-01-29T05:00:00Z","v":177997,"vw":12.26687},{"c":11.82,"h":12.36,"l":11.7,"n":4327,"o":12.28,"t":"2026-01-30T05:00:00Z","v":150575,"vw":11.861786},{"c":12.33,"h":12.348,"l":11.7,"n":4440,"o":11.82,"t":"2026-02-02T05:00:00Z","v":173319,"vw":12.217745},{"c":11.32,"h":12.27,"l":11.01,"n":6203,"o":12.27,"t":"2026-02-03T05:00:00Z","v":346738,"vw":11.51686},{"c":10.97,"h":11.41,"l":10.52,"n":5432,"o":11.32,"t":"2026-02-04T05:00:00Z","v":246522,"vw":10.906813},{"c":10.17,"h":11.05,"l":10.12,"n":5009,"o":10.83,"t":"2026-02-05T05:00:00Z","v":248094,"vw":10.387334},{"c":10.35,"h":10.83,"l":10.08,"n":4577,"o":10.25,"t":"2026-02-06T05:00:00Z","v":335191,"vw":10.33648},{"c":10.4,"h":10.5,"l":10.1,"n":3408,"o":10.31,"t":"2026-02-09T05:00:00Z","v":192397,"vw":10.303318},{"c":10.41,"h":10.88,"l":10.3552,"n":2813,"o":10.41,"t":"2026-02-10T05:00:00Z","v":183443,"vw":10.596948},{"c":9.83,"h":10.55,"l":9.78,"n":3812,"o":10.55,"t":"2026-02-11T05:00:00Z","v":242689,"vw":9.907703},{"c":9.63,"h":10.0911,"l":9.34,"n":3243,"o":9.95,"t":"2026-02-12T05:00:00Z","v":159324,"vw":9.588456},{"c":9.56,"h":9.75,"l":9.5,"n":2470,"o":9.61,"t":"2026-02-13T05:00:00Z","v":107158,"vw":9.616772},{"c":9.2,"h":9.89,"l":9.17,"n":4052,"o":9.49,"t":"2026-02-17T05:00:00Z","v":171288,"vw":9.291078},{"c":9.22,"h":9.435,"l":9.05,"n":4827,"o":9.24,"t":"2026-02-18T05:00:00Z","v":204604,"vw":9.183269},{"c":9.22,"h":9.32,"l":9,"n":3439,"o":9.24,"t":"2026-02-19T05:00:00Z","v":202977,"vw":9.200236},{"c":9.5,"h":9.76,"l":9.16,"n":2806,"o":9.16,"t":"2026-02-20T05:00:00Z","v":113636,"vw":9.472773},{"c":8.83,"h":9.4662,"l":8.75,"n":4969,"o":9.43,"t":"2026-02-23T05:00:00Z","v":275900,"vw":8.905014},{"c":9.16,"h":9.19,"l":8.715,"n":3421,"o":8.83,"t":"2026-02-24T05:00:00Z","v":144096,"vw":9.076428},{"c":9.56,"h":9.72,"l":9.04,"n":3419,"o":9.21,"t":"2026-02-25T05:00:00Z","v":154460,"vw":9.513345},{"c":9.81,"h":10.198,"l":9.56,"n":3598,"o":9.56,"t":"2026-02-26T05:00:00Z","v":210890,"vw":9.870203},{"c":10.13,"h":10.17,"l":9.62,"n":3181,"o":9.62,"t":"2026-02-27T05:00:00Z","v":194250,"vw":9.986536},{"c":10.13,"h":10.33,"l":9.75,"n":2645,"o":9.82,"t":"2026-03-02T05:00:00Z","v":102907,"vw":10.169729},{"c":10.11,"h":10.24,"l":9.2518,"n":2555,"o":9.71,"t":"2026-03-03T05:00:00Z","v":108451,"vw":10.023192},{"c":10.13,"h":10.35,"l":9.96,"n":4027,"o":10.23,"t":"2026-03-04T05:00:00Z","v":148038,"vw":10.121811},{"c":10.72,"h":11.24,"l":9.98,"n":6873,"o":10.11,"t":"2026-03-05T05:00:00Z","v":407013,"vw":10.798991},{"c":10.35,"h":10.76,"l":10.14,"n":3293,"o":10.47,"t":"2026-03-06T05:00:00Z","v":245633,"vw":10.387767},{"c":10.12,"h":10.29,"l":9.73,"n":2650,"o":10.22,"t":"2026-03-09T04:00:00Z","v":101243,"vw":10.013444},{"c":10.5,"h":10.54,"l":9.815,"n":3630,"o":10.12,"t":"2026-03-10T04:00:00Z","v":180627,"vw":10.393138},{"c":11.09,"h":11.1399,"l":10.47,"n":5268,"o":10.52,"t":"2026-03-11T04:00:00Z","v":335801,"vw":10.855244},{"c":12.6,"h":12.855,"l":11.3187,"n":11341,"o":12,"t":"2026-03-12T04:00:00Z","v":623184,"vw":12.315573},{"c":12.32,"h":13.105,"l":12.18,"n":7556,"o":12.95,"t":"2026-03-13T04:00:00Z","v":467026,"vw":12.594183},{"c":11.75,"h":12.53,"l":11.75,"n":3196,"o":12.48,"t":"2026-03-16T04:00:00Z","v":188728,"vw":11.964503},{"c":11.75,"h":12.32,"l":11.6,"n":6225,"o":11.63,"t":"2026-03-17T04:00:00Z","v":358023,"vw":11.834878},{"c":11.78,"h":12.55,"l":11.59,"n":5197,"o":11.6,"t":"2026-03-18T04:00:00Z","v":315456,"vw":11.999904},{"c":11.61,"h":11.855,"l":11.11,"n":4732,"o":11.68,"t":"2026-03-19T04:00:00Z","v":353469,"vw":11.461469},{"c":11.38,"h":11.565,"l":11.29,"n":2422,"o":11.53,"t":"2026-03-20T04:00:00Z","v":143980,"vw":11.413658},{"c":11.46,"h":11.695,"l":11.365,"n":2590,"o":11.45,"t":"2026-03-23T04:00:00Z","v":121169,"vw":11.530986},{"c":11.01,"h":11.27,"l":10.93,"n":3885,"o":11.27,"t":"2026-03-24T04:00:00Z","v":194769,"vw":11.078281},{"c":10.65,"h":11.27,"l":10.615,"n":4389,"o":11.03,"t":"2026-03-25T04:00:00Z","v":248336,"vw":10.784627},{"c":10.9,"h":10.97,"l":10.52,"n":5531,"o":10.52,"t":"2026-03-26T04:00:00Z","v":291733,"vw":10.827477},{"c":10.75,"h":10.83,"l":10.4016,"n":2545,"o":10.71,"t":"2026-03-27T04:00:00Z","v":150610,"vw":10.71919},{"c":10.87,"h":11.2116,"l":10.51,"n":2776,"o":10.84,"t":"2026-03-30T04:00:00Z","v":146183,"vw":10.919123},{"c":11.2,"h":11.36,"l":10.92,"n":2235,"o":11.04,"t":"2026-03-31T04:00:00Z","v":158338,"vw":11.154326},{"c":11.23,"h":11.48,"l":11.165,"n":2396,"o":11.3,"t":"2026-04-01T04:00:00Z","v":121832,"vw":11.27171},{"c":10.97,"h":11.22,"l":10.63,"n":3321,"o":11.06,"t":"2026-04-02T04:00:00Z","v":196528,"vw":10.868999},{"c":11.3,"h":11.54,"l":11.16,"n":2520,"o":11.18,"t":"2026-04-06T04:00:00Z","v":131278,"vw":11.322927},{"c":10.94,"h":11.28,"l":10.81,"n":1676,"o":11.2,"t":"2026-04-07T04:00:00Z","v":85071,"vw":10.989889},{"c":10.54,"h":11.48,"l":10.49,"n":3371,"o":11.34,"t":"2026-04-08T04:00:00Z","v":161511,"vw":10.82189},{"c":10.24,"h":10.76,"l":9.86,"n":3039,"o":10.51,"t":"2026-04-09T04:00:00Z","v":180097,"vw":10.160966},{"c":9.5,"h":10.21,"l":9.49,"n":3802,"o":10.21,"t":"2026-04-10T04:00:00Z","v":237247,"vw":9.647145},{"c":10.01,"h":10.04,"l":9.4401,"n":3862,"o":9.48,"t":"2026-04-13T04:00:00Z","v":219483,"vw":9.821499},{"c":10.17,"h":10.4996,"l":10.03,"n":2859,"o":10.13,"t":"2026-04-14T04:00:00Z","v":168393,"vw":10.235933},{"c":11.59,"h":11.9,"l":10.55,"n":4241,"o":10.88,"t":"2026-04-15T04:00:00Z","v":338752,"vw":11.472},{"c":12.26,"h":12.4799,"l":11.7999,"n":5427,"o":11.81,"t":"2026-04-16T04:00:00Z","v":326611,"vw":12.168769},{"c":11.61,"h":12.4883,"l":11.57,"n":3497,"o":12.42,"t":"2026-04-17T04:00:00Z","v":233901,"vw":11.922513},{"c":11.23,"h":11.49,"l":11,"n":3876,"o":11.24,"t":"2026-04-20T04:00:00Z","v":224317,"vw":11.169934},{"c":10.68,"h":11.5122,"l":10.64,"n":2903,"o":11.23,"t":"2026-04-21T04:00:00Z","v":209889,"vw":10.934025},{"c":10.78,"h":11.01,"l":10.33,"n":3340,"o":10.75,"t":"2026-04-22T04:00:00Z","v":192026,"vw":10.746651},{"c":10.17,"h":10.727,"l":10.06,"n":2703,"o":10.6,"t":"2026-04-23T04:00:00Z","v":165411,"vw":10.196328},{"c":10.56,"h":10.64,"l":9.75,"n":4530,"o":10.17,"t":"2026-04-24T04:00:00Z","v":335078,"vw":10.285569},{"c":10.56,"h":10.9618,"l":10.23,"n":2406,"o":10.54,"t":"2026-04-27T04:00:00Z","v":124821,"vw":10.631242},{"c":10.57,"h":10.6992,"l":10.38,"n":2331,"o":10.5,"t":"2026-04-28T04:00:00Z","v":115936,"vw":10.531719},{"c":10.61,"h":10.69,"l":10.32,"n":2522,"o":10.5,"t":"2026-04-29T04:00:00Z","v":117201,"vw":10.59195},{"c":10.86,"h":11.01,"l":10.35,"n":2996,"o":10.54,"t":"2026-04-30T04:00:00Z","v":133967,"vw":10.74749},{"c":11.38,"h":11.51,"l":10.99,"n":2339,"o":11,"t":"2026-05-01T04:00:00Z","v":148693,"vw":11.364599},{"c":11.52,"h":11.865,"l":11.38,"n":3127,"o":11.38,"t":"2026-05-04T04:00:00Z","v":157818,"vw":11.582168},{"c":11.65,"h":12.07,"l":11.3,"n":3022,"o":11.54,"t":"2026-05-05T04:00:00Z","v":153490,"vw":11.753043},{"c":11.35,"h":11.72,"l":11,"n":3761,"o":11.64,"t":"2026-05-06T04:00:00Z","v":173557,"vw":11.318175},{"c":11.76,"h":12.12,"l":11.37,"n":2856,"o":11.37,"t":"2026-05-07T04:00:00Z","v":210720,"vw":11.871306},{"c":12.04,"h":12.125,"l":11.3,"n":3931,"o":11.58,"t":"2026-05-08T04:00:00Z","v":285552,"vw":11.887667},{"c":10.59,"h":12.19,"l":10.5,"n":7789,"o":11.67,"t":"2026-05-11T04:00:00Z","v":575742,"vw":11.054634},{"c":10.8,"h":12.2,"l":10.36,"n":8701,"o":11.98,"t":"2026-05-12T04:00:00Z","v":545688,"vw":10.898817},{"c":10.48,"h":10.68,"l":9.5,"n":7089,"o":10.68,"t":"2026-05-13T04:00:00Z","v":506855,"vw":10.117083},{"c":10.44,"h":10.77,"l":10.11,"n":4293,"o":10.54,"t":"2026-05-14T04:00:00Z","v":249318,"vw":10.461366},{"c":10.55,"h":10.64,"l":10.25,"n":3839,"o":10.46,"t":"2026-05-15T04:00:00Z","v":210404,"vw":10.475177},{"c":10.76,"h":10.99,"l":10.45,"n":4192,"o":10.56,"t":"2026-05-18T04:00:00Z","v":249505,"vw":10.702711},{"c":10.94,"h":11.3056,"l":10.56,"n":4764,"o":10.91,"t":"2026-05-19T04:00:00Z","v":255688,"vw":10.930712},{"c":10.95,"h":11,"l":10.29,"n":6327,"o":10.81,"t":"2026-05-20T04:00:00Z","v":358305,"vw":10.724727},{"c":11,"h":11.06,"l":10.4,"n":3122,"o":10.81,"t":"2026-05-21T04:00:00Z","v":186145,"vw":10.870385},{"c":11.19,"h":11.4548,"l":10.85,"n":3592,"o":11,"t":"2026-05-22T04:00:00Z","v":152865,"vw":11.173851},{"c":11.07,"h":11.36,"l":10.85,"n":4962,"o":11.19,"t":"2026-05-26T04:00:00Z","v":284454,"vw":11.061754},{"c":11.08,"h":11.49,"l":10.95,"n":2956,"o":11.07,"t":"2026-05-27T04:00:00Z","v":159558,"vw":11.160323},{"c":11.59,"h":11.74,"l":11.14,"n":4316,"o":11.14,"t":"2026-05-28T04:00:00Z","v":213853,"vw":11.486505},{"c":12.72,"h":12.805,"l":11.37,"n":6488,"o":11.61,"t":"2026-05-29T04:00:00Z","v":490771,"vw":12.236915},{"c":13.6,"h":13.84,"l":12.8,"n":8719,"o":12.95,"t":"2026-06-01T04:00:00Z","v":422775,"vw":13.332299},{"c":14.01,"h":14.16,"l":12.86,"n":4508,"o":13.07,"t":"2026-06-02T04:00:00Z","v":377524,"vw":13.744524},{"c":12.1,"h":13.94,"l":11.9105,"n":4992,"o":13.94,"t":"2026-06-03T04:00:00Z","v":424911,"vw":12.369705},{"c":12.72,"h":12.79,"l":12,"n":4233,"o":12.18,"t":"2026-06-04T04:00:00Z","v":210782,"vw":12.598392},{"c":12.11,"h":12.875,"l":12.056,"n":4707,"o":12.74,"t":"2026-06-05T04:00:00Z","v":260834,"vw":12.256876},{"c":12.09,"h":12.56,"l":12,"n":3906,"o":12.1,"t":"2026-06-08T04:00:00Z","v":204217,"vw":12.110082},{"c":11.88,"h":12.345,"l":11.7,"n":4217,"o":12.03,"t":"2026-06-09T04:00:00Z","v":217658,"vw":11.948812},{"c":11.58,"h":12.05,"l":11.38,"n":5116,"o":11.7,"t":"2026-06-10T04:00:00Z","v":309924,"vw":11.651976},{"c":11.16,"h":11.5,"l":10.865,"n":6405,"o":11.31,"t":"2026-06-11T04:00:00Z","v":312255,"vw":11.179643},{"c":11.1,"h":11.48,"l":10.695,"n":5993,"o":11.18,"t":"2026-06-12T04:00:00Z","v":362434,"vw":11.116536},{"c":11.11,"h":11.475,"l":10.83,"n":7867,"o":11.17,"t":"2026-06-15T04:00:00Z","v":850438,"vw":11.15889},{"c":11.37,"h":11.44,"l":10.74,"n":4966,"o":11.03,"t":"2026-06-16T04:00:00Z","v":349955,"vw":11.211275},{"c":10.97,"h":11.52,"l":10.91,"n":4763,"o":11.28,"t":"2026-06-17T04:00:00Z","v":223693,"vw":11.170154},{"c":11.24,"h":11.27,"l":10.68,"n":3886,"o":10.99,"t":"2026-06-18T04:00:00Z","v":447239,"vw":11.125914},{"c":10.73,"h":11.35,"l":10.5,"n":4118,"o":11.11,"t":"2026-06-22T04:00:00Z","v":335499,"vw":10.730799},{"c":11.09,"h":11.56,"l":10.74,"n":3653,"o":10.75,"t":"2026-06-23T04:00:00Z","v":198463,"vw":11.118752},{"c":11.14,"h":11.3,"l":10.97,"n":3526,"o":11.02,"t":"2026-06-24T04:00:00Z","v":151389,"vw":11.164732},{"c":10.99,"h":11.22,"l":10.79,"n":3455,"o":11.15,"t":"2026-06-25T04:00:00Z","v":183032,"vw":11.072696},{"c":11.79,"h":11.91,"l":10.98,"n":3841,"o":11,"t":"2026-06-26T04:00:00Z","v":640813,"vw":11.735186},{"c":13.11,"h":13.21,"l":11.85,"n":8359,"o":11.91,"t":"2026-06-29T04:00:00Z","v":507577,"vw":12.722766},{"c":12.66,"h":13.19,"l":12.2301,"n":3645,"o":12.72,"t":"2026-06-30T04:00:00Z","v":218480,"vw":12.844725},{"c":13.35,"h":13.62,"l":12.84,"n":4617,"o":12.84,"t":"2026-07-01T04:00:00Z","v":234209,"vw":13.38842},{"c":12.96,"h":13.37,"l":12.95,"n":3747,"o":13.05,"t":"2026-07-02T04:00:00Z","v":162759,"vw":13.100745},{"c":12.78,"h":13.03,"l":12.32,"n":4195,"o":12.67,"t":"2026-07-06T04:00:00Z","v":148488,"vw":12.772667},{"c":12.68,"h":13.495,"l":12.66,"n":2998,"o":12.78,"t":"2026-07-07T04:00:00Z","v":141434,"vw":12.822599},{"c":12.73,"h":12.92,"l":12.41,"n":3293,"o":12.63,"t":"2026-07-08T04:00:00Z","v":164310,"vw":12.707948},{"c":13.29,"h":13.4048,"l":12.36,"n":3185,"o":12.55,"t":"2026-07-09T04:00:00Z","v":158682,"vw":13.101286},{"c":13.18,"h":13.5,"l":13.0032,"n":2730,"o":13.16,"t":"2026-07-10T04:00:00Z","v":109057,"vw":13.215572},{"c":12.83,"h":13.44,"l":12.56,"n":4297,"o":13.24,"t":"2026-07-13T04:00:00Z","v":255202,"vw":12.860993},{"c":12.7,"h":12.88,"l":12.11,"n":4950,"o":12.55,"t":"2026-07-14T04:00:00Z","v":229081,"vw":12.681224},{"c":12.99,"h":13.12,"l":12.61,"n":4836,"o":12.72,"t":"2026-07-15T04:00:00Z","v":234860,"vw":12.868385},{"c":12.41,"h":13.03,"l":12.18,"n":4115,"o":13.02,"t":"2026-07-16T04:00:00Z","v":220947,"vw":12.515094},{"c":11.5,"h":12.03,"l":11.32,"n":4061,"o":11.92,"t":"2026-07-17T04:00:00Z","v":245532,"vw":11.597891},{"c":11.9,"h":12.06,"l":11.41,"n":4152,"o":11.41,"t":"2026-07-20T04:00:00Z","v":194427,"vw":11.766177},{"c":11.76,"h":12.3269,"l":11.53,"n":3291,"o":11.84,"t":"2026-07-21T04:00:00Z","v":164269,"vw":11.764523},{"c":11.03,"h":11.87,"l":10.77,"n":5179,"o":11.79,"t":"2026-07-22T04:00:00Z","v":235095,"vw":11.063312},{"c":10.41,"h":11.02,"l":10.17,"n":6202,"o":10.91,"t":"2026-07-23T04:00:00Z","v":427379,"vw":10.389161},{"c":10.7,"h":10.99,"l":10.4509,"n":3434,"o":10.55,"t":"2026-07-24T04:00:00Z","v":183979,"vw":10.737789},{"c":11.295,"h":11.4899,"l":10.87,"n":2377,"o":10.9,"t":"2026-07-27T04:00:00Z","v":144260,"vw":11.278348},{"c":11.36,"h":11.54,"l":11.085,"n":3819,"o":11.47,"t":"2026-07-28T04:00:00Z","v":209697,"vw":11.292996},{"c":11.46,"h":11.7391,"l":11.12,"n":2727,"o":11.12,"t":"2026-07-29T04:00:00Z","v":176066,"vw":11.414059},{"c":11.42,"h":11.47,"l":10.9,"n":3112,"o":11.22,"t":"2026-07-30T04:00:00Z","v":165887,"vw":11.288639},{"c":11.77,"h":11.84,"l":11.28,"n":4035,"o":11.38,"t":"2026-07-31T04:00:00Z","v":228180,"vw":11.622293},{"c":12.25,"h":12.56,"l":11.995,"n":3939,"o":12.13,"t":"2026-08-03T04:00:00Z","v":216564,"vw":12.253508},{"c":12.78,"h":12.86,"l":12.0916,"n":3487,"o":12.19,"t":"2026-08-04T04:00:00Z","v":173935,"vw":12.679729},{"c":12.31,"h":12.925,"l":12.09,"n":4218,"o":12.88,"t":"2026-08-05T04:00:00Z","v":278889,"vw":12.375647},{"c":12.32,"h":12.39,"l":11.8953,"n":5081,"o":12.305,"t":"2026-08-06T04:00:00Z","v":433046,"vw":12.242075},{"c":13.24,"h":13.5,"l":12.38,"n":6490,"o":12.57,"t":"2026-08-07T04:00:00Z","v":400540,"vw":13.230233},{"c":14.09,"h":14.8,"l":13.575,"n":11160,"o":13.865,"t":"2026-08-10T04:00:00Z","v":851553,"vw":14.164898},{"c":13.19,"h":14.22,"l":12.51,"n":14737,"o":13.795,"t":"2026-08-11T04:00:00Z","v":817588,"vw":13.282219},{"c":12.48,"h":13.38,"l":12.21,"n":8638,"o":13.065,"t":"2026-08-12T04:00:00Z","v":486991,"vw":12.602329},{"c":12.98,"h":13,"l":12.38,"n":6579,"o":12.72,"t":"2026-08-13T04:00:00Z","v":322705,"vw":12.785819},{"c":13.01,"h":13.14,"l":12.64,"n":5084,"o":12.95,"t":"2026-08-14T04:00:00Z","v":283847,"vw":12.914652},{"c":12.61,"h":12.79,"l":12.27,"n":4680,"o":12.79,"t":"2026-08-17T04:00:00Z","v":297475,"vw":12.567371},{"c":12.91,"h":13.08,"l":12.5101,"n":3869,"o":12.58,"t":"2026-08-18T04:00:00Z","v":204030,"vw":12.887111},{"c":12.59,"h":13.25,"l":12.5,"n":4595,"o":12.9,"t":"2026-08-19T04:00:00Z","v":239827,"vw":12.913664},{"c":12.41,"h":12.78,"l":12.35,"n":3516,"o":12.51,"t":"2026-08-20T04:00:00Z","v":171953,"vw":12.489563},{"c":12.45,"h":12.5991,"l":12.09,"n":4375,"o":12.44,"t":"2026-08-21T04:00:00Z","v":169670,"vw":12.445921},{"c":12.24,"h":12.6,"l":12.14,"n":4827,"o":12.42,"t":"2026-08-24T04:00:00Z","v":190130,"vw":12.263637},{"c":12.305,"h":12.455,"l":12.09,"n":2270,"o":12.2,"t":"2026-08-25T04:00:00Z","v":118607,"vw":12.296638},{"c":12.43,"h":12.6,"l":12.19,"n":3673,"o":12.24,"t":"2026-08-26T04:00:00Z","v":144999,"vw":12.419449},{"c":12.68,"h":12.886,"l":12.3895,"n":3452,"o":12.59,"t":"2026-08-27T04:00:00Z","v":188793,"vw":12.704089},{"c":13.23,"h":13.64,"l":12.63,"n":4454,"o":12.63,"t":"2026-08-28T04:00:00Z","v":252109,"vw":13.396235},{"c":12.88,"h":13.36,"l":12.79,"n":4743,"o":13.11,"t":"2026-08-31T04:00:00Z","v":168647,"vw":12.933921},{"c":12.63,"h":12.82,"l":12.29,"n":4049,"o":12.64,"t":"2026-09-01T04:00:00Z","v":197125,"vw":12.594419},{"c":13.12,"h":13.36,"l":12.59,"n":4878,"o":12.62,"t":"2026-09-02T04:00:00Z","v":226223,"vw":13.099641},{"c":13.445,"h":13.6999,"l":13.05,"n":3511,"o":13.14,"t":"2026-09-03T04:00:00Z","v":206893,"vw":13.300726},{"c":13.66,"h":13.68,"l":13.19,"n":2857,"o":13.44,"t":"2026-09-04T04:00:00Z","v":132923,"vw":13.575062},{"c":13.48,"h":13.69,"l":13.11,"n":4333,"o":13.51,"t":"2026-09-08T04:00:00Z","v":225017,"vw":13.456401},{"c":12.82,"h":13.51,"l":12.73,"n":5206,"o":13.51,"t":"2026-09-09T04:00:00Z","v":220053,"vw":13.021116},{"c":12.74,"h":13.07,"l":12.3101,"n":3684,"o":12.65,"t":"2026-09-10T04:00:00Z","v":170593,"vw":12.716785},{"c":12.58,"h":13.225,"l":12.4401,"n":4472,"o":12.86,"t":"2026-09-11T04:00:00Z","v":238239,"vw":12.69802},{"c":12.92,"h":12.94,"l":12.56,"n":5794,"o":12.6,"t":"2026-09-14T04:00:00Z","v":248150,"vw":12.826206},{"c":12.6,"h":12.74,"l":12.47,"n":4302,"o":12.71,"t":"2026-09-15T04:00:00Z","v":190103,"vw":12.62656},{"c":12.37,"h":12.7399,"l":12.24,"n":5127,"o":12.65,"t":"2026-09-16T04:00:00Z","v":325076,"vw":12.533536},{"c":10.02,"h":10.67,"l":9.51,"n":21938,"o":10.26,"t":"2026-09-17T04:00:00Z","v":2191402,"vw":10.179199},{"c":11.88,"h":12.41,"l":11.22,"n":22996,"o":11.53,"t":"2026-09-18T04:00:00Z","v":2594459,"vw":11.821597},{"c":12.66,"h":12.7,"l":11.5701,"n":10649,"o":11.9,"t":"2026-09-21T04:00:00Z","v":688293,"vw":12.343248},{"c":12.84,"h":12.87,"l":12.52,"n":7358,"o":12.68,"t":"2026-09-22T04:00:00Z","v":431980,"vw":12.716531},{"c":12.29,"h":12.9,"l":11.91,"n":7076,"o":12.89,"t":"2026-09-23T04:00:00Z","v":487084,"vw":12.229843},{"c":12.34,"h":12.51,"l":12.135,"n":6927,"o":12.23,"t":"2026-09-24T04:00:00Z","v":575293,"vw":12.323973},{"c":12.19,"h":12.73,"l":12.11,"n":5170,"o":12.34,"t":"2026-09-25T04:00:00Z","v":407311,"vw":12.40626},{"c":12.24,"h":12.47,"l":12,"n":5206,"o":12.235,"t":"2026-09-28T04:00:00Z","v":385096,"vw":12.290984},{"c":12.17,"h":12.5,"l":12.04,"n":4992,"o":12.27,"t":"2026-09-29T04:00:00Z","v":416366,"vw":12.206662},{"c":12.31,"h":12.49,"l":12.07,"n":6110,"o":12.22,"t":"2026-09-30T04:00:00Z","v":548680,"vw":12.273534},{"c":12.725,"h":12.81,"l":12.385,"n":4497,"o":12.48,"t":"2026-10-01T04:00:00Z","v":282446,"vw":12.626906},{"c":12.24,"h":12.9899,"l":12.15,"n":5252,"o":12.87,"t":"2026-10-02T04:00:00Z","v":453347,"vw":12.460919},{"c":12.14,"h":12.445,"l":11.79,"n":6969,"o":12.24,"t":"2026-10-05T04:00:00Z","v":633909,"vw":12.093688},{"c":11.93,"h":12.25,"l":11.88,"n":5038,"o":12.21,"t":"2026-10-06T04:00:00Z","v":371902,"vw":12.026876},{"c":12.78,"h":12.92,"l":11.82,"n":9634,"o":11.82,"t":"2026-10-07T04:00:00Z","v":1199981,"vw":12.670646},{"c":13.16,"h":13.45,"l":12.55,"n":7265,"o":12.61,"t":"2026-10-08T04:00:00Z","v":624394,"vw":13.164669},{"c":13.13,"h":13.52,"l":12.92,"n":6550,"o":13.42,"t":"2026-10-09T04:00:00Z","v":504785,"vw":13.176052},{"c":13.17,"h":13.52,"l":12.99,"n":6501,"o":13.1,"t":"2026-10-12T04:00:00Z","v":410171,"vw":13.163343},{"c":13.23,"h":13.38,"l":12.94,"n":5583,"o":13.13,"t":"2026-10-13T04:00:00Z","v":398682,"vw":13.195059},{"c":12.62,"h":13.31,"l":12.55,"n":4656,"o":13.06,"t":"2026-10-14T04:00:00Z","v":326860,"vw":12.749681},{"c":12.85,"h":12.93,"l":12.43,"n":7554,"o":12.43,"t":"2026-10-15T04:00:00Z","v":324285,"vw":12.748014},{"c":12.64,"h":13.29,"l":12.56,"n":6511,"o":12.93,"t":"2026-10-16T04:00:00Z","v":323733,"vw":12.785053},{"c":12.8,"h":13.11,"l":12.42,"n":4418,"o":12.67,"t":"2026-10-19T04:00:00Z","v":265422,"vw":12.693648},{"c":13.45,"h":13.54,"l":12.85,"n":6328,"o":12.85,"t":"2026-10-20T04:00:00Z","v":444904,"vw":13.306493},{"c":13.54,"h":13.74,"l":13.275,"n":4936,"o":13.45,"t":"2026-10-21T04:00:00Z","v":338788,"vw":13.494919},{"c":13.6,"h":13.75,"l":13.425,"n":5500,"o":13.47,"t":"2026-10-22T04:00:00Z","v":295213,"vw":13.553457}],"volatilityBars":[{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-09-22T08:15:00Z","v":500,"vw":12.54},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-09-22T13:15:00Z","v":100,"vw":12.94},{"c":12.69,"h":12.78,"l":12.57,"n":276,"o":12.68,"t":"2026-09-22T13:30:00Z","v":29182,"vw":12.690058},{"c":12.59,"h":12.655,"l":12.55,"n":252,"o":12.55,"t":"2026-09-22T13:45:00Z","v":11990,"vw":12.613294},{"c":12.56,"h":12.605,"l":12.535,"n":276,"o":12.59,"t":"2026-09-22T14:00:00Z","v":11028,"vw":12.563324},{"c":12.62,"h":12.73,"l":12.56,"n":208,"o":12.5632,"t":"2026-09-22T14:15:00Z","v":12551,"vw":12.643857},{"c":12.58,"h":12.62,"l":12.54,"n":112,"o":12.62,"t":"2026-09-22T14:30:00Z","v":6217,"vw":12.598371},{"c":12.65,"h":12.65,"l":12.52,"n":206,"o":12.52,"t":"2026-09-22T14:45:00Z","v":9975,"vw":12.616349},{"c":12.55,"h":12.67,"l":12.55,"n":191,"o":12.66,"t":"2026-09-22T15:00:00Z","v":10626,"vw":12.61273},{"c":12.64,"h":12.64,"l":12.55,"n":273,"o":12.55,"t":"2026-09-22T15:15:00Z","v":15141,"vw":12.593764},{"c":12.57,"h":12.655,"l":12.57,"n":126,"o":12.64,"t":"2026-09-22T15:30:00Z","v":7316,"vw":12.611255},{"c":12.69,"h":12.7,"l":12.55,"n":173,"o":12.6,"t":"2026-09-22T15:45:00Z","v":11547,"vw":12.628659},{"c":12.58,"h":12.675,"l":12.56,"n":146,"o":12.67,"t":"2026-09-22T16:00:00Z","v":6097,"vw":12.610076},{"c":12.58,"h":12.6,"l":12.535,"n":137,"o":12.6,"t":"2026-09-22T16:15:00Z","v":8534,"vw":12.56987},{"c":12.655,"h":12.67,"l":12.55,"n":148,"o":12.55,"t":"2026-09-22T16:30:00Z","v":10741,"vw":12.616155},{"c":12.71,"h":12.74,"l":12.5427,"n":262,"o":12.68,"t":"2026-09-22T16:45:00Z","v":18664,"vw":12.657647},{"c":12.745,"h":12.77,"l":12.665,"n":117,"o":12.71,"t":"2026-09-22T17:00:00Z","v":5769,"vw":12.719261},{"c":12.7107,"h":12.78,"l":12.7107,"n":108,"o":12.77,"t":"2026-09-22T17:15:00Z","v":5213,"vw":12.750852},{"c":12.69,"h":12.71,"l":12.65,"n":144,"o":12.71,"t":"2026-09-22T17:30:00Z","v":8295,"vw":12.682839},{"c":12.69,"h":12.7,"l":12.6428,"n":252,"o":12.67,"t":"2026-09-22T17:45:00Z","v":10436,"vw":12.67583},{"c":12.665,"h":12.715,"l":12.66,"n":140,"o":12.675,"t":"2026-09-22T18:00:00Z","v":7294,"vw":12.69682},{"c":12.73,"h":12.795,"l":12.65,"n":287,"o":12.66,"t":"2026-09-22T18:15:00Z","v":14589,"vw":12.717782},{"c":12.69,"h":12.73,"l":12.67,"n":222,"o":12.73,"t":"2026-09-22T18:30:00Z","v":10850,"vw":12.694235},{"c":12.69,"h":12.73,"l":12.685,"n":226,"o":12.7,"t":"2026-09-22T18:45:00Z","v":12381,"vw":12.71307},{"c":12.74,"h":12.745,"l":12.69,"n":286,"o":12.69,"t":"2026-09-22T19:00:00Z","v":15136,"vw":12.724853},{"c":12.8,"h":12.82,"l":12.725,"n":285,"o":12.74,"t":"2026-09-22T19:15:00Z","v":16384,"vw":12.77736},{"c":12.77,"h":12.825,"l":12.76,"n":414,"o":12.81,"t":"2026-09-22T19:30:00Z","v":20813,"vw":12.800265},{"c":12.87,"h":12.87,"l":12.76,"n":1528,"o":12.775,"t":"2026-09-22T19:45:00Z","v":81716,"vw":12.824008},{"c":12.84,"h":12.84,"l":12.84,"n":16,"o":12.84,"t":"2026-09-22T20:00:00Z","v":41129,"vw":12.84},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-09-23T12:30:00Z","v":777,"vw":12.84},{"c":12.62,"h":12.9,"l":12.61,"n":185,"o":12.89,"t":"2026-09-23T13:30:00Z","v":17851,"vw":12.768424},{"c":12.4,"h":12.62,"l":12.2,"n":474,"o":12.6,"t":"2026-09-23T13:45:00Z","v":48403,"vw":12.39652},{"c":12.25,"h":12.4,"l":12.25,"n":137,"o":12.4,"t":"2026-09-23T14:00:00Z","v":6599,"vw":12.323017},{"c":12.165,"h":12.32,"l":12.105,"n":145,"o":12.3108,"t":"2026-09-23T14:15:00Z","v":7887,"vw":12.263685},{"c":12.18,"h":12.24,"l":12.12,"n":206,"o":12.2,"t":"2026-09-23T14:30:00Z","v":13419,"vw":12.203273},{"c":12.19,"h":12.245,"l":12.17,"n":126,"o":12.18,"t":"2026-09-23T14:45:00Z","v":8297,"vw":12.201029},{"c":12.01,"h":12.205,"l":11.98,"n":277,"o":12.205,"t":"2026-09-23T15:00:00Z","v":34178,"vw":12.111063},{"c":11.98,"h":12.11,"l":11.98,"n":331,"o":12.065,"t":"2026-09-23T15:15:00Z","v":23159,"vw":12.038485},{"c":11.96,"h":12.02,"l":11.945,"n":139,"o":12.005,"t":"2026-09-23T15:30:00Z","v":7176,"vw":11.993003},{"c":11.9408,"h":11.98,"l":11.91,"n":83,"o":11.97,"t":"2026-09-23T15:45:00Z","v":5027,"vw":11.950928},{"c":12.08,"h":12.12,"l":11.92,"n":157,"o":11.94,"t":"2026-09-23T16:00:00Z","v":10588,"vw":11.988773},{"c":12.07,"h":12.09,"l":12.06,"n":69,"o":12.09,"t":"2026-09-23T16:15:00Z","v":3275,"vw":12.0784},{"c":12.115,"h":12.14,"l":12.085,"n":160,"o":12.085,"t":"2026-09-23T16:30:00Z","v":9807,"vw":12.109336},{"c":12.055,"h":12.15,"l":12.05,"n":232,"o":12.12,"t":"2026-09-23T16:45:00Z","v":14254,"vw":12.106108},{"c":12.1028,"h":12.135,"l":12.04,"n":214,"o":12.075,"t":"2026-09-23T17:00:00Z","v":10154,"vw":12.090805},{"c":12.0901,"h":12.15,"l":12.07,"n":182,"o":12.12,"t":"2026-09-23T17:15:00Z","v":11376,"vw":12.10637},{"c":12.09,"h":12.11,"l":12.05,"n":156,"o":12.11,"t":"2026-09-23T17:30:00Z","v":6117,"vw":12.093506},{"c":12.14,"h":12.155,"l":12.1,"n":126,"o":12.12,"t":"2026-09-23T17:45:00Z","v":8791,"vw":12.1225},{"c":12.11,"h":12.15,"l":12.085,"n":180,"o":12.12,"t":"2026-09-23T18:00:00Z","v":6338,"vw":12.121342},{"c":12.14,"h":12.16,"l":12.1024,"n":167,"o":12.125,"t":"2026-09-23T18:15:00Z","v":6333,"vw":12.146032},{"c":12.16,"h":12.165,"l":12.12,"n":197,"o":12.15,"t":"2026-09-23T18:30:00Z","v":8557,"vw":12.144923},{"c":12.18,"h":12.18,"l":12.13,"n":208,"o":12.145,"t":"2026-09-23T18:45:00Z","v":8317,"vw":12.159664},{"c":12.25,"h":12.25,"l":12.15,"n":354,"o":12.17,"t":"2026-09-23T19:00:00Z","v":24442,"vw":12.185183},{"c":12.15,"h":12.25,"l":12.15,"n":263,"o":12.25,"t":"2026-09-23T19:15:00Z","v":19651,"vw":12.205303},{"c":12.165,"h":12.23,"l":12.155,"n":451,"o":12.17,"t":"2026-09-23T19:30:00Z","v":20602,"vw":12.193694},{"c":12.29,"h":12.34,"l":12.165,"n":1048,"o":12.165,"t":"2026-09-23T19:45:00Z","v":50098,"vw":12.282377},{"c":12.29,"h":12.29,"l":12.29,"n":13,"o":12.29,"t":"2026-09-23T20:00:00Z","v":84659,"vw":12.29},{"c":12.165,"h":12.31,"l":12.165,"n":137,"o":12.23,"t":"2026-09-24T13:30:00Z","v":12805,"vw":12.238384},{"c":12.17,"h":12.25,"l":12.135,"n":149,"o":12.185,"t":"2026-09-24T13:45:00Z","v":16191,"vw":12.182596},{"c":12.315,"h":12.37,"l":12.165,"n":194,"o":12.165,"t":"2026-09-24T14:00:00Z","v":18388,"vw":12.302421},{"c":12.27,"h":12.31,"l":12.23,"n":208,"o":12.31,"t":"2026-09-24T14:15:00Z","v":11210,"vw":12.26397},{"c":12.36,"h":12.4,"l":12.275,"n":162,"o":12.275,"t":"2026-09-24T14:30:00Z","v":10968,"vw":12.340558},{"c":12.3,"h":12.36,"l":12.3,"n":184,"o":12.36,"t":"2026-09-24T14:45:00Z","v":12998,"vw":12.33436},{"c":12.33,"h":12.33,"l":12.255,"n":140,"o":12.3,"t":"2026-09-24T15:00:00Z","v":6683,"vw":12.297083},{"c":12.285,"h":12.33,"l":12.282,"n":69,"o":12.33,"t":"2026-09-24T15:15:00Z","v":3843,"vw":12.299697},{"c":12.28,"h":12.32,"l":12.27,"n":161,"o":12.3,"t":"2026-09-24T15:30:00Z","v":7436,"vw":12.300419},{"c":12.26,"h":12.285,"l":12.24,"n":185,"o":12.28,"t":"2026-09-24T15:45:00Z","v":12193,"vw":12.264881},{"c":12.245,"h":12.26,"l":12.225,"n":101,"o":12.26,"t":"2026-09-24T16:00:00Z","v":7087,"vw":12.24177},{"c":12.255,"h":12.39,"l":12.255,"n":207,"o":12.255,"t":"2026-09-24T16:15:00Z","v":12369,"vw":12.328492},{"c":12.28,"h":12.295,"l":12.25,"n":132,"o":12.25,"t":"2026-09-24T16:30:00Z","v":9718,"vw":12.277234},{"c":12.24,"h":12.3,"l":12.235,"n":192,"o":12.265,"t":"2026-09-24T16:45:00Z","v":22219,"vw":12.269022},{"c":12.225,"h":12.24,"l":12.2,"n":106,"o":12.24,"t":"2026-09-24T17:00:00Z","v":6264,"vw":12.219034},{"c":12.23,"h":12.26,"l":12.17,"n":336,"o":12.225,"t":"2026-09-24T17:15:00Z","v":23998,"vw":12.19899},{"c":12.32,"h":12.33,"l":12.2,"n":282,"o":12.23,"t":"2026-09-24T17:30:00Z","v":30048,"vw":12.304831},{"c":12.37,"h":12.37,"l":12.295,"n":179,"o":12.325,"t":"2026-09-24T17:45:00Z","v":10344,"vw":12.339972},{"c":12.37,"h":12.37,"l":12.325,"n":256,"o":12.35,"t":"2026-09-24T18:00:00Z","v":14677,"vw":12.34569},{"c":12.405,"h":12.42,"l":12.38,"n":166,"o":12.38,"t":"2026-09-24T18:15:00Z","v":11349,"vw":12.397851},{"c":12.45,"h":12.49,"l":12.405,"n":313,"o":12.42,"t":"2026-09-24T18:30:00Z","v":19221,"vw":12.437448},{"c":12.495,"h":12.51,"l":12.435,"n":212,"o":12.45,"t":"2026-09-24T18:45:00Z","v":18528,"vw":12.461887},{"c":12.45,"h":12.51,"l":12.41,"n":309,"o":12.49,"t":"2026-09-24T19:00:00Z","v":24158,"vw":12.467414},{"c":12.395,"h":12.48,"l":12.38,"n":406,"o":12.45,"t":"2026-09-24T19:15:00Z","v":26315,"vw":12.43055},{"c":12.29,"h":12.42,"l":12.29,"n":519,"o":12.4,"t":"2026-09-24T19:30:00Z","v":38326,"vw":12.367706},{"c":12.35,"h":12.35,"l":12.16,"n":1153,"o":12.27,"t":"2026-09-24T19:45:00Z","v":74698,"vw":12.285681},{"c":12.34,"h":12.34,"l":12.34,"n":14,"o":12.34,"t":"2026-09-24T20:00:00Z","v":99456,"vw":12.34},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-09-24T22:00:00Z","v":100,"vw":12.19},{"c":12.43,"h":12.5,"l":12.32,"n":140,"o":12.34,"t":"2026-09-25T13:30:00Z","v":8688,"vw":12.406466},{"c":12.53,"h":12.54,"l":12.465,"n":173,"o":12.49,"t":"2026-09-25T13:45:00Z","v":12083,"vw":12.49322},{"c":12.49,"h":12.5699,"l":12.41,"n":141,"o":12.5699,"t":"2026-09-25T14:00:00Z","v":16200,"vw":12.501866},{"c":12.52,"h":12.58,"l":12.44,"n":78,"o":12.555,"t":"2026-09-25T14:15:00Z","v":8961,"vw":12.489114},{"c":12.53,"h":12.565,"l":12.51,"n":95,"o":12.55,"t":"2026-09-25T14:30:00Z","v":7070,"vw":12.543095},{"c":12.58,"h":12.585,"l":12.47,"n":156,"o":12.53,"t":"2026-09-25T14:45:00Z","v":21755,"vw":12.551084},{"c":12.66,"h":12.7,"l":12.555,"n":112,"o":12.57,"t":"2026-09-25T15:00:00Z","v":8656,"vw":12.637571},{"c":12.485,"h":12.66,"l":12.47,"n":182,"o":12.66,"t":"2026-09-25T15:15:00Z","v":14420,"vw":12.520783},{"c":12.49,"h":12.55,"l":12.49,"n":70,"o":12.52,"t":"2026-09-25T15:30:00Z","v":4221,"vw":12.521466},{"c":12.5,"h":12.5,"l":12.4,"n":96,"o":12.48,"t":"2026-09-25T15:45:00Z","v":5337,"vw":12.453333},{"c":12.475,"h":12.52,"l":12.475,"n":106,"o":12.505,"t":"2026-09-25T16:00:00Z","v":5098,"vw":12.499523},{"c":12.47,"h":12.485,"l":12.42,"n":111,"o":12.485,"t":"2026-09-25T16:15:00Z","v":4991,"vw":12.452593},{"c":12.43,"h":12.47,"l":12.4,"n":65,"o":12.47,"t":"2026-09-25T16:30:00Z","v":2867,"vw":12.423614},{"c":12.38,"h":12.43,"l":12.36,"n":102,"o":12.43,"t":"2026-09-25T16:45:00Z","v":5644,"vw":12.390134},{"c":12.375,"h":12.4,"l":12.355,"n":149,"o":12.37,"t":"2026-09-25T17:00:00Z","v":6352,"vw":12.372617},{"c":12.42,"h":12.42,"l":12.36,"n":102,"o":12.38,"t":"2026-09-25T17:15:00Z","v":6253,"vw":12.386914},{"c":12.425,"h":12.44,"l":12.42,"n":115,"o":12.44,"t":"2026-09-25T17:30:00Z","v":7290,"vw":12.429319},{"c":12.54,"h":12.555,"l":12.405,"n":203,"o":12.42,"t":"2026-09-25T17:45:00Z","v":15895,"vw":12.459311},{"c":12.646,"h":12.646,"l":12.56,"n":177,"o":12.56,"t":"2026-09-25T18:00:00Z","v":9095,"vw":12.606453},{"c":12.615,"h":12.665,"l":12.61,"n":113,"o":12.6424,"t":"2026-09-25T18:15:00Z","v":6808,"vw":12.638475},{"c":12.675,"h":12.675,"l":12.625,"n":131,"o":12.625,"t":"2026-09-25T18:30:00Z","v":5490,"vw":12.652565},{"c":12.67,"h":12.73,"l":12.635,"n":237,"o":12.675,"t":"2026-09-25T18:45:00Z","v":15997,"vw":12.67208},{"c":12.635,"h":12.69,"l":12.625,"n":195,"o":12.69,"t":"2026-09-25T19:00:00Z","v":10790,"vw":12.663557},{"c":12.535,"h":12.63,"l":12.535,"n":229,"o":12.63,"t":"2026-09-25T19:15:00Z","v":15968,"vw":12.588797},{"c":12.4,"h":12.53,"l":12.39,"n":227,"o":12.53,"t":"2026-09-25T19:30:00Z","v":18025,"vw":12.482674},{"c":12.2,"h":12.4,"l":12.11,"n":1172,"o":12.355,"t":"2026-09-25T19:45:00Z","v":107322,"vw":12.249262},{"c":12.1296,"h":12.19,"l":12.1296,"n":13,"o":12.19,"t":"2026-09-25T20:00:00Z","v":48807,"vw":12.189874},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-09-25T20:30:00Z","v":100,"vw":12.19},{"c":12.185,"h":12.34,"l":12,"n":160,"o":12.235,"t":"2026-09-28T13:30:00Z","v":14419,"vw":12.155739},{"c":12.26,"h":12.26,"l":12.11,"n":112,"o":12.225,"t":"2026-09-28T13:45:00Z","v":8457,"vw":12.184889},{"c":12.47,"h":12.47,"l":12.22,"n":161,"o":12.22,"t":"2026-09-28T14:00:00Z","v":8877,"vw":12.355937},{"c":12.415,"h":12.47,"l":12.375,"n":170,"o":12.47,"t":"2026-09-28T14:15:00Z","v":9953,"vw":12.417965},{"c":12.41,"h":12.44,"l":12.375,"n":129,"o":12.42,"t":"2026-09-28T14:30:00Z","v":7894,"vw":12.412836},{"c":12.2746,"h":12.39,"l":12.244,"n":216,"o":12.38,"t":"2026-09-28T14:45:00Z","v":15194,"vw":12.34072},{"c":12.41,"h":12.44,"l":12.185,"n":279,"o":12.27,"t":"2026-09-28T15:00:00Z","v":19238,"vw":12.292475},{"c":12.42,"h":12.44,"l":12.42,"n":137,"o":12.425,"t":"2026-09-28T15:15:00Z","v":8556,"vw":12.423705},{"c":12.36,"h":12.42,"l":12.36,"n":166,"o":12.42,"t":"2026-09-28T15:30:00Z","v":7344,"vw":12.381601},{"c":12.345,"h":12.36,"l":12.335,"n":116,"o":12.36,"t":"2026-09-28T15:45:00Z","v":6164,"vw":12.347179},{"c":12.34,"h":12.38,"l":12.34,"n":144,"o":12.35,"t":"2026-09-28T16:00:00Z","v":10561,"vw":12.359996},{"c":12.42,"h":12.43,"l":12.34,"n":173,"o":12.34,"t":"2026-09-28T16:15:00Z","v":7967,"vw":12.403106},{"c":12.34,"h":12.4,"l":12.33,"n":75,"o":12.4,"t":"2026-09-28T16:30:00Z","v":3562,"vw":12.364291},{"c":12.38,"h":12.38,"l":12.35,"n":49,"o":12.36,"t":"2026-09-28T16:45:00Z","v":2953,"vw":12.365714},{"c":12.44,"h":12.455,"l":12.38,"n":136,"o":12.38,"t":"2026-09-28T17:00:00Z","v":9541,"vw":12.419354},{"c":12.29,"h":12.44,"l":12.29,"n":97,"o":12.44,"t":"2026-09-28T17:15:00Z","v":4657,"vw":12.377143},{"c":12.325,"h":12.325,"l":12.29,"n":127,"o":12.3,"t":"2026-09-28T17:30:00Z","v":6425,"vw":12.304889},{"c":12.3183,"h":12.325,"l":12.305,"n":123,"o":12.325,"t":"2026-09-28T17:45:00Z","v":5687,"vw":12.316301},{"c":12.32,"h":12.34,"l":12.31,"n":112,"o":12.315,"t":"2026-09-28T18:00:00Z","v":8058,"vw":12.32558},{"c":12.33,"h":12.35,"l":12.315,"n":130,"o":12.33,"t":"2026-09-28T18:15:00Z","v":13409,"vw":12.34092},{"c":12.36,"h":12.39,"l":12.33,"n":177,"o":12.335,"t":"2026-09-28T18:30:00Z","v":15310,"vw":12.361739},{"c":12.345,"h":12.365,"l":12.34,"n":88,"o":12.36,"t":"2026-09-28T18:45:00Z","v":4569,"vw":12.353286},{"c":12.295,"h":12.36,"l":12.295,"n":169,"o":12.345,"t":"2026-09-28T19:00:00Z","v":11022,"vw":12.335132},{"c":12.255,"h":12.32,"l":12.22,"n":208,"o":12.3,"t":"2026-09-28T19:15:00Z","v":11466,"vw":12.282332},{"c":12.19,"h":12.26,"l":12.15,"n":307,"o":12.255,"t":"2026-09-28T19:30:00Z","v":14665,"vw":12.220988},{"c":12.245,"h":12.25,"l":12.195,"n":1005,"o":12.2,"t":"2026-09-28T19:45:00Z","v":57455,"vw":12.233876},{"c":12.24,"h":12.245,"l":12.24,"n":15,"o":12.24,"t":"2026-09-28T20:00:00Z","v":87161,"vw":12.240006},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-09-28T20:15:00Z","v":100,"vw":12.36},{"c":12.205,"h":12.47,"l":12.205,"n":257,"o":12.27,"t":"2026-09-29T13:30:00Z","v":14591,"vw":12.298904},{"c":12.33,"h":12.375,"l":12.24,"n":187,"o":12.24,"t":"2026-09-29T13:45:00Z","v":11287,"vw":12.322304},{"c":12.47,"h":12.5,"l":12.33,"n":149,"o":12.33,"t":"2026-09-29T14:00:00Z","v":7227,"vw":12.421243},{"c":12.38,"h":12.5,"l":12.38,"n":148,"o":12.5,"t":"2026-09-29T14:15:00Z","v":5814,"vw":12.467368},{"c":12.38,"h":12.405,"l":12.35,"n":203,"o":12.38,"t":"2026-09-29T14:30:00Z","v":11352,"vw":12.372724},{"c":12.33,"h":12.39,"l":12.275,"n":198,"o":12.38,"t":"2026-09-29T14:45:00Z","v":24679,"vw":12.310522},{"c":12.23,"h":12.33,"l":12.22,"n":138,"o":12.33,"t":"2026-09-29T15:00:00Z","v":4410,"vw":12.266033},{"c":12.265,"h":12.29,"l":12.24,"n":143,"o":12.24,"t":"2026-09-29T15:15:00Z","v":5764,"vw":12.271092},{"c":12.3,"h":12.32,"l":12.275,"n":114,"o":12.275,"t":"2026-09-29T15:30:00Z","v":6071,"vw":12.307445},{"c":12.27,"h":12.325,"l":12.26,"n":102,"o":12.3,"t":"2026-09-29T15:45:00Z","v":3747,"vw":12.309259},{"c":12.22,"h":12.27,"l":12.19,"n":131,"o":12.27,"t":"2026-09-29T16:00:00Z","v":12000,"vw":12.218037},{"c":12.19,"h":12.23,"l":12.19,"n":67,"o":12.2,"t":"2026-09-29T16:15:00Z","v":4265,"vw":12.215344},{"c":12.22,"h":12.235,"l":12.2,"n":75,"o":12.2,"t":"2026-09-29T16:30:00Z","v":4144,"vw":12.220857},{"c":12.23,"h":12.23,"l":12.19,"n":113,"o":12.19,"t":"2026-09-29T16:45:00Z","v":8022,"vw":12.21819},{"c":12.21,"h":12.235,"l":12.2,"n":128,"o":12.23,"t":"2026-09-29T17:00:00Z","v":6544,"vw":12.221581},{"c":12.17,"h":12.225,"l":12.15,"n":135,"o":12.215,"t":"2026-09-29T17:15:00Z","v":8361,"vw":12.191575},{"c":12.16,"h":12.175,"l":12.145,"n":133,"o":12.17,"t":"2026-09-29T17:30:00Z","v":11649,"vw":12.16375},{"c":12.18,"h":12.185,"l":12.15,"n":101,"o":12.17,"t":"2026-09-29T17:45:00Z","v":4903,"vw":12.17495},{"c":12.18,"h":12.21,"l":12.17,"n":116,"o":12.18,"t":"2026-09-29T18:00:00Z","v":6297,"vw":12.194627},{"c":12.2,"h":12.21,"l":12.18,"n":56,"o":12.18,"t":"2026-09-29T18:15:00Z","v":4200,"vw":12.196479},{"c":12.15,"h":12.205,"l":12.04,"n":264,"o":12.205,"t":"2026-09-29T18:30:00Z","v":28664,"vw":12.122806},{"c":12.22,"h":12.225,"l":12.155,"n":197,"o":12.155,"t":"2026-09-29T18:45:00Z","v":14335,"vw":12.192352},{"c":12.195,"h":12.2457,"l":12.15,"n":212,"o":12.225,"t":"2026-09-29T19:00:00Z","v":14712,"vw":12.196103},{"c":12.155,"h":12.22,"l":12.1401,"n":260,"o":12.19,"t":"2026-09-29T19:15:00Z","v":22547,"vw":12.180462},{"c":12.15,"h":12.175,"l":12.06,"n":260,"o":12.16,"t":"2026-09-29T19:30:00Z","v":22138,"vw":12.149416},{"c":12.18,"h":12.23,"l":12.11,"n":639,"o":12.155,"t":"2026-09-29T19:45:00Z","v":55696,"vw":12.163308},{"c":12.17,"h":12.17,"l":12.17,"n":9,"o":12.17,"t":"2026-09-29T20:00:00Z","v":88592,"vw":12.17},{"c":12.4342,"h":12.445,"l":12.22,"n":212,"o":12.22,"t":"2026-09-30T13:30:00Z","v":13800,"vw":12.293512},{"c":12.37,"h":12.46,"l":12.37,"n":79,"o":12.46,"t":"2026-09-30T13:45:00Z","v":4770,"vw":12.422551},{"c":12.25,"h":12.45,"l":12.25,"n":171,"o":12.38,"t":"2026-09-30T14:00:00Z","v":11928,"vw":12.380338},{"c":12.24,"h":12.295,"l":12.17,"n":227,"o":12.25,"t":"2026-09-30T14:15:00Z","v":10062,"vw":12.224777},{"c":12.28,"h":12.29,"l":12.235,"n":111,"o":12.25,"t":"2026-09-30T14:30:00Z","v":9719,"vw":12.262244},{"c":12.27,"h":12.3,"l":12.24,"n":131,"o":12.28,"t":"2026-09-30T14:45:00Z","v":7673,"vw":12.281783},{"c":12.27,"h":12.29,"l":12.2575,"n":79,"o":12.27,"t":"2026-09-30T15:00:00Z","v":5097,"vw":12.274317},{"c":12.28,"h":12.28,"l":12.24,"n":93,"o":12.275,"t":"2026-09-30T15:15:00Z","v":3857,"vw":12.260385},{"c":12.22,"h":12.2758,"l":12.22,"n":67,"o":12.27,"t":"2026-09-30T15:30:00Z","v":9713,"vw":12.269697},{"c":12.2,"h":12.24,"l":12.185,"n":112,"o":12.22,"t":"2026-09-30T15:45:00Z","v":4615,"vw":12.210792},{"c":12.235,"h":12.235,"l":12.2,"n":119,"o":12.2,"t":"2026-09-30T16:00:00Z","v":7783,"vw":12.216168},{"c":12.39,"h":12.415,"l":12.23,"n":194,"o":12.23,"t":"2026-09-30T16:15:00Z","v":16411,"vw":12.322573},{"c":12.43,"h":12.49,"l":12.38,"n":158,"o":12.38,"t":"2026-09-30T16:30:00Z","v":12892,"vw":12.438048},{"c":12.415,"h":12.44,"l":12.35,"n":103,"o":12.41,"t":"2026-09-30T16:45:00Z","v":7064,"vw":12.400099},{"c":12.41,"h":12.43,"l":12.385,"n":68,"o":12.4,"t":"2026-09-30T17:00:00Z","v":2612,"vw":12.41925},{"c":12.28,"h":12.41,"l":12.275,"n":148,"o":12.41,"t":"2026-09-30T17:15:00Z","v":8017,"vw":12.368528},{"c":12.07,"h":12.29,"l":12.07,"n":649,"o":12.29,"t":"2026-09-30T17:30:00Z","v":73012,"vw":12.162428},{"c":12.13,"h":12.14,"l":12.095,"n":117,"o":12.095,"t":"2026-09-30T17:45:00Z","v":6562,"vw":12.124592},{"c":12.2,"h":12.22,"l":12.11,"n":222,"o":12.13,"t":"2026-09-30T18:00:00Z","v":17282,"vw":12.146708},{"c":12.21,"h":12.245,"l":12.17,"n":174,"o":12.195,"t":"2026-09-30T18:15:00Z","v":19507,"vw":12.195802},{"c":12.21,"h":12.215,"l":12.19,"n":118,"o":12.215,"t":"2026-09-30T18:30:00Z","v":6475,"vw":12.206348},{"c":12.21,"h":12.23,"l":12.195,"n":199,"o":12.22,"t":"2026-09-30T18:45:00Z","v":11141,"vw":12.217134},{"c":12.22,"h":12.23,"l":12.2,"n":160,"o":12.215,"t":"2026-09-30T19:00:00Z","v":14209,"vw":12.214007},{"c":12.205,"h":12.23,"l":12.205,"n":214,"o":12.225,"t":"2026-09-30T19:15:00Z","v":11323,"vw":12.225593},{"c":12.315,"h":12.32,"l":12.215,"n":382,"o":12.215,"t":"2026-09-30T19:30:00Z","v":16812,"vw":12.276212},{"c":12.28,"h":12.43,"l":12.28,"n":1208,"o":12.315,"t":"2026-09-30T19:45:00Z","v":78947,"vw":12.346268},{"c":12.31,"h":12.31,"l":12.31,"n":16,"o":12.31,"t":"2026-09-30T20:00:00Z","v":106142,"vw":12.31},{"c":12.61,"h":12.73,"l":12.45,"n":198,"o":12.48,"t":"2026-10-01T13:30:00Z","v":13927,"vw":12.58023},{"c":12.76,"h":12.78,"l":12.625,"n":151,"o":12.64,"t":"2026-10-01T13:45:00Z","v":9007,"vw":12.72611},{"c":12.67,"h":12.81,"l":12.655,"n":183,"o":12.765,"t":"2026-10-01T14:00:00Z","v":10036,"vw":12.712974},{"c":12.685,"h":12.71,"l":12.65,"n":126,"o":12.66,"t":"2026-10-01T14:15:00Z","v":7069,"vw":12.679352},{"c":12.67,"h":12.77,"l":12.655,"n":234,"o":12.71,"t":"2026-10-01T14:30:00Z","v":20122,"vw":12.725394},{"c":12.55,"h":12.67,"l":12.545,"n":108,"o":12.67,"t":"2026-10-01T14:45:00Z","v":8145,"vw":12.592261},{"c":12.415,"h":12.55,"l":12.39,"n":147,"o":12.54,"t":"2026-10-01T15:00:00Z","v":9828,"vw":12.446143},{"c":12.4,"h":12.455,"l":12.385,"n":75,"o":12.41,"t":"2026-10-01T15:15:00Z","v":4126,"vw":12.426074},{"c":12.45,"h":12.465,"l":12.41,"n":95,"o":12.42,"t":"2026-10-01T15:30:00Z","v":5485,"vw":12.436601},{"c":12.49,"h":12.49,"l":12.45,"n":77,"o":12.45,"t":"2026-10-01T15:45:00Z","v":3959,"vw":12.475139},{"c":12.54,"h":12.54,"l":12.47,"n":99,"o":12.49,"t":"2026-10-01T16:00:00Z","v":4630,"vw":12.516395},{"c":12.52,"h":12.55,"l":12.52,"n":67,"o":12.55,"t":"2026-10-01T16:15:00Z","v":2888,"vw":12.53654},{"c":12.5,"h":12.56,"l":12.49,"n":209,"o":12.53,"t":"2026-10-01T16:30:00Z","v":17775,"vw":12.532579},{"c":12.51,"h":12.51,"l":12.49,"n":153,"o":12.495,"t":"2026-10-01T16:45:00Z","v":7463,"vw":12.502284},{"c":12.48,"h":12.49,"l":12.44,"n":160,"o":12.49,"t":"2026-10-01T17:00:00Z","v":8817,"vw":12.466186},{"c":12.52,"h":12.52,"l":12.47,"n":87,"o":12.49,"t":"2026-10-01T17:15:00Z","v":5738,"vw":12.505306},{"c":12.55,"h":12.59,"l":12.53,"n":162,"o":12.53,"t":"2026-10-01T17:30:00Z","v":6566,"vw":12.55641},{"c":12.505,"h":12.57,"l":12.5,"n":158,"o":12.555,"t":"2026-10-01T17:45:00Z","v":7712,"vw":12.545596},{"c":12.555,"h":12.555,"l":12.515,"n":87,"o":12.515,"t":"2026-10-01T18:00:00Z","v":4646,"vw":12.539063},{"c":12.58,"h":12.58,"l":12.555,"n":69,"o":12.57,"t":"2026-10-01T18:15:00Z","v":2861,"vw":12.575435},{"c":12.64,"h":12.66,"l":12.58,"n":138,"o":12.58,"t":"2026-10-01T18:30:00Z","v":8598,"vw":12.62587},{"c":12.665,"h":12.7,"l":12.635,"n":256,"o":12.64,"t":"2026-10-01T18:45:00Z","v":19158,"vw":12.672371},{"c":12.73,"h":12.73,"l":12.655,"n":167,"o":12.67,"t":"2026-10-01T19:00:00Z","v":11370,"vw":12.712418},{"c":12.68,"h":12.74,"l":12.68,"n":167,"o":12.7367,"t":"2026-10-01T19:15:00Z","v":12579,"vw":12.718666},{"c":12.665,"h":12.71,"l":12.66,"n":89,"o":12.68,"t":"2026-10-01T19:30:00Z","v":4814,"vw":12.687995},{"c":12.725,"h":12.74,"l":12.64,"n":527,"o":12.66,"t":"2026-10-01T19:45:00Z","v":27460,"vw":12.688435},{"c":12.725,"h":12.725,"l":12.725,"n":16,"o":12.725,"t":"2026-10-01T20:00:00Z","v":23970,"vw":12.725},{"c":12.725,"h":12.725,"l":12.725,"n":1,"o":12.725,"t":"2026-10-01T20:15:00Z","v":6618,"vw":12.725},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-01T22:45:00Z","v":100,"vw":12.71},{"c":12.71,"h":12.9899,"l":12.71,"n":206,"o":12.87,"t":"2026-10-02T13:30:00Z","v":21330,"vw":12.917677},{"c":12.795,"h":12.86,"l":12.72,"n":115,"o":12.72,"t":"2026-10-02T13:45:00Z","v":6436,"vw":12.822622},{"c":12.7,"h":12.85,"l":12.7,"n":223,"o":12.82,"t":"2026-10-02T14:00:00Z","v":16792,"vw":12.773283},{"c":12.66,"h":12.72,"l":12.64,"n":186,"o":12.67,"t":"2026-10-02T14:15:00Z","v":14352,"vw":12.676747},{"c":12.67,"h":12.7,"l":12.63,"n":223,"o":12.64,"t":"2026-10-02T14:30:00Z","v":13466,"vw":12.660075},{"c":12.54,"h":12.655,"l":12.51,"n":198,"o":12.655,"t":"2026-10-02T14:45:00Z","v":18449,"vw":12.600407},{"c":12.51,"h":12.545,"l":12.42,"n":270,"o":12.54,"t":"2026-10-02T15:00:00Z","v":19645,"vw":12.477142},{"c":12.54,"h":12.6,"l":12.48,"n":145,"o":12.53,"t":"2026-10-02T15:15:00Z","v":11893,"vw":12.53204},{"c":12.44,"h":12.575,"l":12.42,"n":156,"o":12.54,"t":"2026-10-02T15:30:00Z","v":14135,"vw":12.483824},{"c":12.49,"h":12.49,"l":12.385,"n":146,"o":12.44,"t":"2026-10-02T15:45:00Z","v":15526,"vw":12.439906},{"c":12.52,"h":12.55,"l":12.495,"n":194,"o":12.5,"t":"2026-10-02T16:00:00Z","v":21651,"vw":12.526862},{"c":12.48,"h":12.57,"l":12.48,"n":144,"o":12.52,"t":"2026-10-02T16:15:00Z","v":17440,"vw":12.513763},{"c":12.49,"h":12.51,"l":12.455,"n":84,"o":12.455,"t":"2026-10-02T16:30:00Z","v":6646,"vw":12.497449},{"c":12.55,"h":12.59,"l":12.47,"n":107,"o":12.49,"t":"2026-10-02T16:45:00Z","v":7963,"vw":12.549487},{"c":12.535,"h":12.59,"l":12.53,"n":96,"o":12.56,"t":"2026-10-02T17:00:00Z","v":6919,"vw":12.567143},{"c":12.51,"h":12.56,"l":12.495,"n":129,"o":12.54,"t":"2026-10-02T17:15:00Z","v":9716,"vw":12.53523},{"c":12.5,"h":12.55,"l":12.5,"n":78,"o":12.51,"t":"2026-10-02T17:30:00Z","v":5510,"vw":12.535},{"c":12.47,"h":12.48,"l":12.4,"n":186,"o":12.48,"t":"2026-10-02T17:45:00Z","v":12500,"vw":12.430862},{"c":12.49,"h":12.49,"l":12.37,"n":117,"o":12.47,"t":"2026-10-02T18:00:00Z","v":8672,"vw":12.409363},{"c":12.45,"h":12.49,"l":12.44,"n":76,"o":12.49,"t":"2026-10-02T18:15:00Z","v":5662,"vw":12.474681},{"c":12.47,"h":12.52,"l":12.45,"n":109,"o":12.4501,"t":"2026-10-02T18:30:00Z","v":11569,"vw":12.481988},{"c":12.39,"h":12.49,"l":12.39,"n":260,"o":12.49,"t":"2026-10-02T18:45:00Z","v":22257,"vw":12.429945},{"c":12.39,"h":12.435,"l":12.36,"n":169,"o":12.39,"t":"2026-10-02T19:00:00Z","v":13927,"vw":12.391518},{"c":12.29,"h":12.4,"l":12.29,"n":326,"o":12.4,"t":"2026-10-02T19:15:00Z","v":28005,"vw":12.344183},{"c":12.26,"h":12.29,"l":12.245,"n":146,"o":12.27,"t":"2026-10-02T19:30:00Z","v":10954,"vw":12.269357},{"c":12.26,"h":12.29,"l":12.15,"n":905,"o":12.25,"t":"2026-10-02T19:45:00Z","v":57006,"vw":12.24522},{"c":12.24,"h":12.24,"l":12.24,"n":20,"o":12.24,"t":"2026-10-02T20:00:00Z","v":48118,"vw":12.24},{"c":12.3,"h":12.3,"l":12.24,"n":38,"o":12.24,"t":"2026-10-05T09:45:00Z","v":405,"vw":12.272603},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-05T11:00:00Z","v":140,"vw":12.5},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-10-05T12:00:00Z","v":4849,"vw":12.34},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-05T12:30:00Z","v":1000,"vw":12.48},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-10-05T13:00:00Z","v":500,"vw":12.34},{"c":12.34,"h":12.445,"l":12.14,"n":318,"o":12.24,"t":"2026-10-05T13:30:00Z","v":25330,"vw":12.257154},{"c":12.34,"h":12.42,"l":12.34,"n":108,"o":12.375,"t":"2026-10-05T13:45:00Z","v":7374,"vw":12.373948},{"c":12.295,"h":12.34,"l":12.27,"n":341,"o":12.34,"t":"2026-10-05T14:00:00Z","v":16757,"vw":12.311261},{"c":12.34,"h":12.39,"l":12.27,"n":117,"o":12.27,"t":"2026-10-05T14:15:00Z","v":7232,"vw":12.337246},{"c":12.14,"h":12.34,"l":12.14,"n":222,"o":12.34,"t":"2026-10-05T14:30:00Z","v":15785,"vw":12.205196},{"c":12.14,"h":12.145,"l":12.05,"n":201,"o":12.14,"t":"2026-10-05T14:45:00Z","v":15282,"vw":12.117908},{"c":12.11,"h":12.145,"l":12.08,"n":160,"o":12.14,"t":"2026-10-05T15:00:00Z","v":9351,"vw":12.104829},{"c":12.105,"h":12.17,"l":12.1,"n":142,"o":12.14,"t":"2026-10-05T15:15:00Z","v":7440,"vw":12.136914},{"c":12.09,"h":12.1,"l":12.07,"n":107,"o":12.1,"t":"2026-10-05T15:30:00Z","v":5847,"vw":12.085951},{"c":12.055,"h":12.09,"l":12.02,"n":274,"o":12.09,"t":"2026-10-05T15:45:00Z","v":22007,"vw":12.055054},{"c":12.015,"h":12.06,"l":12.01,"n":121,"o":12.06,"t":"2026-10-05T16:00:00Z","v":9625,"vw":12.040087},{"c":11.905,"h":12.01,"l":11.9,"n":185,"o":12.01,"t":"2026-10-05T16:15:00Z","v":9045,"vw":11.948791},{"c":11.905,"h":11.91,"l":11.89,"n":85,"o":11.9,"t":"2026-10-05T16:30:00Z","v":5033,"vw":11.903118},{"c":11.84,"h":11.92,"l":11.84,"n":137,"o":11.9,"t":"2026-10-05T16:45:00Z","v":7175,"vw":11.890266},{"c":11.82,"h":11.85,"l":11.795,"n":114,"o":11.84,"t":"2026-10-05T17:00:00Z","v":14666,"vw":11.812043},{"c":11.865,"h":11.89,"l":11.79,"n":189,"o":11.82,"t":"2026-10-05T17:15:00Z","v":9993,"vw":11.841181},{"c":11.88,"h":11.88,"l":11.85,"n":160,"o":11.86,"t":"2026-10-05T17:30:00Z","v":7164,"vw":11.866593},{"c":11.935,"h":11.96,"l":11.89,"n":213,"o":11.895,"t":"2026-10-05T17:45:00Z","v":10931,"vw":11.926081},{"c":11.96,"h":11.96,"l":11.905,"n":138,"o":11.93,"t":"2026-10-05T18:00:00Z","v":8036,"vw":11.937427},{"c":12.13,"h":12.13,"l":11.955,"n":392,"o":11.98,"t":"2026-10-05T18:15:00Z","v":58215,"vw":12.019786},{"c":12.13,"h":12.165,"l":12.085,"n":196,"o":12.13,"t":"2026-10-05T18:30:00Z","v":17395,"vw":12.116526},{"c":12.05,"h":12.15,"l":11.985,"n":466,"o":12.13,"t":"2026-10-05T18:45:00Z","v":66964,"vw":12.030601},{"c":12.18,"h":12.18,"l":11.995,"n":299,"o":12.045,"t":"2026-10-05T19:00:00Z","v":26076,"vw":12.10853},{"c":12.2,"h":12.25,"l":12.18,"n":277,"o":12.18,"t":"2026-10-05T19:15:00Z","v":20405,"vw":12.212718},{"c":12.23,"h":12.26,"l":12.18,"n":219,"o":12.205,"t":"2026-10-05T19:30:00Z","v":10036,"vw":12.217733},{"c":12.14,"h":12.25,"l":12.05,"n":1356,"o":12.24,"t":"2026-10-05T19:45:00Z","v":154013,"vw":12.117147},{"c":12.14,"h":12.14,"l":12.14,"n":8,"o":12.14,"t":"2026-10-05T20:00:00Z","v":53227,"vw":12.14},{"c":12.1775,"h":12.25,"l":11.88,"n":222,"o":12.21,"t":"2026-10-06T13:30:00Z","v":16040,"vw":12.189783},{"c":12.07,"h":12.2376,"l":12.06,"n":289,"o":12.18,"t":"2026-10-06T13:45:00Z","v":21004,"vw":12.1767},{"c":12.125,"h":12.14,"l":12,"n":320,"o":12.07,"t":"2026-10-06T14:00:00Z","v":28946,"vw":12.0946},{"c":12.0808,"h":12.15,"l":12.03,"n":133,"o":12.15,"t":"2026-10-06T14:15:00Z","v":9934,"vw":12.073489},{"c":12.075,"h":12.08,"l":12.05,"n":86,"o":12.08,"t":"2026-10-06T14:30:00Z","v":4960,"vw":12.071137},{"c":12.1,"h":12.16,"l":12.085,"n":159,"o":12.085,"t":"2026-10-06T14:45:00Z","v":12322,"vw":12.115917},{"c":12.095,"h":12.12,"l":12.08,"n":133,"o":12.1,"t":"2026-10-06T15:00:00Z","v":7824,"vw":12.098485},{"c":12.06,"h":12.1,"l":12.03,"n":113,"o":12.1,"t":"2026-10-06T15:15:00Z","v":4121,"vw":12.079517},{"c":12.025,"h":12.06,"l":11.94,"n":172,"o":12.06,"t":"2026-10-06T15:30:00Z","v":14818,"vw":12.005709},{"c":12.015,"h":12.07,"l":12.015,"n":118,"o":12.03,"t":"2026-10-06T15:45:00Z","v":8388,"vw":12.047617},{"c":12.01,"h":12.05,"l":12,"n":102,"o":12.01,"t":"2026-10-06T16:00:00Z","v":3873,"vw":12.023667},{"c":11.985,"h":12.02,"l":11.975,"n":117,"o":12.01,"t":"2026-10-06T16:15:00Z","v":8104,"vw":11.997061},{"c":12.03,"h":12.035,"l":11.97,"n":201,"o":11.98,"t":"2026-10-06T16:30:00Z","v":13106,"vw":12.003321},{"c":12,"h":12.03,"l":11.98,"n":117,"o":12.03,"t":"2026-10-06T16:45:00Z","v":8315,"vw":11.999419},{"c":11.975,"h":11.99,"l":11.965,"n":77,"o":11.97,"t":"2026-10-06T17:00:00Z","v":4128,"vw":11.987751},{"c":12.035,"h":12.04,"l":11.99,"n":114,"o":11.99,"t":"2026-10-06T17:15:00Z","v":6981,"vw":12.002115},{"c":12.02,"h":12.04,"l":11.99,"n":124,"o":12.03,"t":"2026-10-06T17:30:00Z","v":7116,"vw":12.013928},{"c":12.04,"h":12.045,"l":12,"n":111,"o":12.02,"t":"2026-10-06T17:45:00Z","v":6324,"vw":12.023474},{"c":12.07,"h":12.08,"l":12.04,"n":89,"o":12.05,"t":"2026-10-06T18:00:00Z","v":6404,"vw":12.05882},{"c":12.07,"h":12.085,"l":12.065,"n":80,"o":12.07,"t":"2026-10-06T18:15:00Z","v":4968,"vw":12.076961},{"c":12.06,"h":12.08,"l":12.04,"n":150,"o":12.075,"t":"2026-10-06T18:30:00Z","v":7844,"vw":12.061401},{"c":12.045,"h":12.06,"l":12.03,"n":121,"o":12.06,"t":"2026-10-06T18:45:00Z","v":6302,"vw":12.041899},{"c":12.06,"h":12.07,"l":12.05,"n":206,"o":12.05,"t":"2026-10-06T19:00:00Z","v":13180,"vw":12.059952},{"c":12.02,"h":12.06,"l":12,"n":205,"o":12.06,"t":"2026-10-06T19:15:00Z","v":17086,"vw":12.013622},{"c":11.93,"h":12.02,"l":11.9148,"n":240,"o":12.015,"t":"2026-10-06T19:30:00Z","v":22737,"vw":11.97892},{"c":11.94,"h":12,"l":11.91,"n":695,"o":11.94,"t":"2026-10-06T19:45:00Z","v":65212,"vw":11.94965},{"c":11.93,"h":11.93,"l":11.93,"n":14,"o":11.93,"t":"2026-10-06T20:00:00Z","v":33596,"vw":11.93},{"c":12,"h":12,"l":11.95,"n":45,"o":11.95,"t":"2026-10-07T10:00:00Z","v":616,"vw":11.977427},{"c":11.93,"h":12.04,"l":11.82,"n":198,"o":11.93,"t":"2026-10-07T13:30:00Z","v":15488,"vw":11.936107},{"c":12.02,"h":12.02,"l":11.91,"n":51,"o":11.93,"t":"2026-10-07T13:45:00Z","v":4761,"vw":11.974312},{"c":11.97,"h":12.18,"l":11.95,"n":267,"o":12.02,"t":"2026-10-07T14:00:00Z","v":34908,"vw":12.060913},{"c":11.93,"h":12.08,"l":11.93,"n":109,"o":12.075,"t":"2026-10-07T14:15:00Z","v":10371,"vw":12.00604},{"c":11.91,"h":11.93,"l":11.88,"n":85,"o":11.93,"t":"2026-10-07T14:30:00Z","v":11949,"vw":11.900843},{"c":11.925,"h":11.963,"l":11.88,"n":164,"o":11.92,"t":"2026-10-07T14:45:00Z","v":14491,"vw":11.937901},{"c":11.92,"h":11.92,"l":11.91,"n":43,"o":11.91,"t":"2026-10-07T15:00:00Z","v":1600,"vw":11.915556},{"c":11.915,"h":11.96,"l":11.915,"n":120,"o":11.93,"t":"2026-10-07T15:15:00Z","v":6818,"vw":11.942982},{"c":11.965,"h":11.965,"l":11.92,"n":106,"o":11.925,"t":"2026-10-07T15:30:00Z","v":5127,"vw":11.946699},{"c":11.965,"h":11.98,"l":11.9357,"n":68,"o":11.97,"t":"2026-10-07T15:45:00Z","v":5119,"vw":11.96662},{"c":11.95,"h":11.965,"l":11.95,"n":65,"o":11.96,"t":"2026-10-07T16:00:00Z","v":3764,"vw":11.958621},{"c":11.97,"h":12.03,"l":11.955,"n":188,"o":11.96,"t":"2026-10-07T16:15:00Z","v":17603,"vw":11.974639},{"c":12.005,"h":12.005,"l":11.995,"n":17,"o":11.995,"t":"2026-10-07T16:30:00Z","v":519,"vw":12},{"c":12.045,"h":12.07,"l":12.04,"n":78,"o":12.04,"t":"2026-10-07T16:45:00Z","v":5880,"vw":12.058181},{"c":12.09,"h":12.09,"l":12.06,"n":68,"o":12.06,"t":"2026-10-07T17:00:00Z","v":3040,"vw":12.078095},{"c":12.03,"h":12.105,"l":12.03,"n":112,"o":12.105,"t":"2026-10-07T17:15:00Z","v":5743,"vw":12.063625},{"c":12.05,"h":12.06,"l":12.01,"n":86,"o":12.03,"t":"2026-10-07T17:30:00Z","v":5092,"vw":12.044565},{"c":12.12,"h":12.125,"l":12.035,"n":111,"o":12.05,"t":"2026-10-07T17:45:00Z","v":6285,"vw":12.088076},{"c":12.14,"h":12.14,"l":12.11,"n":82,"o":12.12,"t":"2026-10-07T18:00:00Z","v":3863,"vw":12.130192},{"c":12.2,"h":12.2,"l":12.13,"n":126,"o":12.13,"t":"2026-10-07T18:15:00Z","v":5500,"vw":12.168808},{"c":12.31,"h":12.3242,"l":12.185,"n":227,"o":12.185,"t":"2026-10-07T18:30:00Z","v":15994,"vw":12.264706},{"c":12.82,"h":12.82,"l":12.31,"n":815,"o":12.325,"t":"2026-10-07T18:45:00Z","v":86790,"vw":12.598689},{"c":12.7,"h":12.82,"l":12.64,"n":820,"o":12.82,"t":"2026-10-07T19:00:00Z","v":154737,"vw":12.757163},{"c":12.74,"h":12.9,"l":12.67,"n":925,"o":12.7,"t":"2026-10-07T19:15:00Z","v":114884,"vw":12.770931},{"c":12.86,"h":12.92,"l":12.725,"n":979,"o":12.77,"t":"2026-10-07T19:30:00Z","v":123974,"vw":12.855682},{"c":12.8,"h":12.91,"l":12.72,"n":2865,"o":12.86,"t":"2026-10-07T19:45:00Z","v":364125,"vw":12.83282},{"c":12.8141,"h":12.8141,"l":12.78,"n":24,"o":12.78,"t":"2026-10-07T20:00:00Z","v":158263,"vw":12.800125},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-07T21:45:00Z","v":699,"vw":12.8},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-07T22:30:00Z","v":100,"vw":12.61},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-08T13:00:00Z","v":200,"vw":12.6},{"c":12.545,"h":12.56,"l":12.545,"n":5,"o":12.56,"t":"2026-10-08T13:15:00Z","v":380,"vw":12.5525},{"c":12.73,"h":12.8,"l":12.55,"n":149,"o":12.61,"t":"2026-10-08T13:30:00Z","v":20685,"vw":12.649755},{"c":12.96,"h":12.9999,"l":12.65,"n":98,"o":12.73,"t":"2026-10-08T13:45:00Z","v":6021,"vw":12.873327},{"c":13.185,"h":13.19,"l":12.94,"n":193,"o":12.96,"t":"2026-10-08T14:00:00Z","v":14714,"vw":13.052526},{"c":13.3151,"h":13.45,"l":13.23,"n":305,"o":13.245,"t":"2026-10-08T14:15:00Z","v":25293,"vw":13.362515},{"c":13.3,"h":13.3,"l":13.14,"n":196,"o":13.285,"t":"2026-10-08T14:30:00Z","v":13232,"vw":13.209591},{"c":13.25,"h":13.34,"l":13.2,"n":225,"o":13.2148,"t":"2026-10-08T14:45:00Z","v":11144,"vw":13.301828},{"c":13.23,"h":13.35,"l":13.23,"n":235,"o":13.26,"t":"2026-10-08T15:00:00Z","v":10421,"vw":13.293752},{"c":13.1981,"h":13.29,"l":13.165,"n":257,"o":13.24,"t":"2026-10-08T15:15:00Z","v":17817,"vw":13.238055},{"c":13.09,"h":13.23,"l":13.05,"n":214,"o":13.21,"t":"2026-10-08T15:30:00Z","v":17535,"vw":13.169941},{"c":13.06,"h":13.11,"l":13.025,"n":176,"o":13.11,"t":"2026-10-08T15:45:00Z","v":12987,"vw":13.08977},{"c":13.05,"h":13.0614,"l":13.01,"n":163,"o":13.0614,"t":"2026-10-08T16:00:00Z","v":7692,"vw":13.04563},{"c":13.15,"h":13.15,"l":13.07,"n":154,"o":13.07,"t":"2026-10-08T16:15:00Z","v":6724,"vw":13.111133},{"c":13.11,"h":13.19,"l":13.1,"n":251,"o":13.15,"t":"2026-10-08T16:30:00Z","v":9951,"vw":13.143878},{"c":13.155,"h":13.16,"l":13.1,"n":196,"o":13.125,"t":"2026-10-08T16:45:00Z","v":7026,"vw":13.131739},{"c":13.23,"h":13.23,"l":13.12,"n":204,"o":13.15,"t":"2026-10-08T17:00:00Z","v":6839,"vw":13.169186},{"c":13.14,"h":13.24,"l":13.1,"n":152,"o":13.22,"t":"2026-10-08T17:15:00Z","v":5996,"vw":13.167619},{"c":13.17,"h":13.18,"l":13.13,"n":160,"o":13.14,"t":"2026-10-08T17:30:00Z","v":5730,"vw":13.161},{"c":13.145,"h":13.17,"l":13.12,"n":167,"o":13.17,"t":"2026-10-08T17:45:00Z","v":7111,"vw":13.150273},{"c":13.16,"h":13.17,"l":13.135,"n":237,"o":13.14,"t":"2026-10-08T18:00:00Z","v":12863,"vw":13.154816},{"c":13.16,"h":13.175,"l":13.11,"n":255,"o":13.16,"t":"2026-10-08T18:15:00Z","v":12925,"vw":13.144504},{"c":13.255,"h":13.27,"l":13.14,"n":216,"o":13.16,"t":"2026-10-08T18:30:00Z","v":15533,"vw":13.200788},{"c":13.37,"h":13.37,"l":13.24,"n":307,"o":13.25,"t":"2026-10-08T18:45:00Z","v":21531,"vw":13.314771},{"c":13.4,"h":13.41,"l":13.36,"n":262,"o":13.37,"t":"2026-10-08T19:00:00Z","v":12183,"vw":13.387582},{"c":13.22,"h":13.4,"l":13.18,"n":340,"o":13.4,"t":"2026-10-08T19:15:00Z","v":18077,"vw":13.295027},{"c":13.12,"h":13.19,"l":13.11,"n":299,"o":13.19,"t":"2026-10-08T19:30:00Z","v":14958,"vw":13.151029},{"c":13.2,"h":13.22,"l":13.07,"n":1099,"o":13.12,"t":"2026-10-08T19:45:00Z","v":71793,"vw":13.166549},{"c":13.14,"h":13.16,"l":13.14,"n":20,"o":13.16,"t":"2026-10-08T20:00:00Z","v":228452,"vw":13.15983},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-08T23:45:00Z","v":200,"vw":13.35},{"c":13.36,"h":13.5,"l":13.19,"n":219,"o":13.42,"t":"2026-10-09T13:30:00Z","v":39594,"vw":13.476935},{"c":13.47,"h":13.52,"l":13.29,"n":100,"o":13.33,"t":"2026-10-09T13:45:00Z","v":7524,"vw":13.455758},{"c":13.32,"h":13.47,"l":13.31,"n":114,"o":13.47,"t":"2026-10-09T14:00:00Z","v":5861,"vw":13.415954},{"c":13.395,"h":13.43,"l":13.35,"n":135,"o":13.35,"t":"2026-10-09T14:15:00Z","v":7203,"vw":13.387442},{"c":13.35,"h":13.39,"l":13.31,"n":102,"o":13.39,"t":"2026-10-09T14:30:00Z","v":6606,"vw":13.357364},{"c":13.36,"h":13.38,"l":13.3,"n":115,"o":13.335,"t":"2026-10-09T14:45:00Z","v":5260,"vw":13.351223},{"c":13.3,"h":13.375,"l":13.3,"n":82,"o":13.375,"t":"2026-10-09T15:00:00Z","v":3761,"vw":13.358107},{"c":13.295,"h":13.345,"l":13.2705,"n":106,"o":13.3,"t":"2026-10-09T15:15:00Z","v":5230,"vw":13.311929},{"c":13.18,"h":13.31,"l":13.175,"n":162,"o":13.31,"t":"2026-10-09T15:30:00Z","v":26211,"vw":13.240752},{"c":13.21,"h":13.21,"l":13.16,"n":58,"o":13.18,"t":"2026-10-09T15:45:00Z","v":2209,"vw":13.183148},{"c":13.23,"h":13.23,"l":13.18,"n":90,"o":13.23,"t":"2026-10-09T16:00:00Z","v":5159,"vw":13.219744},{"c":13.235,"h":13.26,"l":13.135,"n":498,"o":13.23,"t":"2026-10-09T16:15:00Z","v":39688,"vw":13.190767},{"c":13.23,"h":13.25,"l":13.23,"n":127,"o":13.25,"t":"2026-10-09T16:30:00Z","v":4051,"vw":13.246667},{"c":13.24,"h":13.26,"l":13.23,"n":86,"o":13.25,"t":"2026-10-09T16:45:00Z","v":3922,"vw":13.249276},{"c":13.215,"h":13.24,"l":13.215,"n":94,"o":13.24,"t":"2026-10-09T17:00:00Z","v":3524,"vw":13.227804},{"c":13.21,"h":13.23,"l":13.2,"n":90,"o":13.21,"t":"2026-10-09T17:15:00Z","v":2595,"vw":13.219167},{"c":13.25,"h":13.3,"l":13.215,"n":255,"o":13.23,"t":"2026-10-09T17:30:00Z","v":15877,"vw":13.261296},{"c":13.12,"h":13.27,"l":13.12,"n":519,"o":13.26,"t":"2026-10-09T17:45:00Z","v":64614,"vw":13.214396},{"c":13.1,"h":13.12,"l":13.05,"n":179,"o":13.12,"t":"2026-10-09T18:00:00Z","v":8085,"vw":13.089763},{"c":13.06,"h":13.11,"l":13.055,"n":84,"o":13.1,"t":"2026-10-09T18:15:00Z","v":5897,"vw":13.086032},{"c":12.97,"h":13.06,"l":12.97,"n":148,"o":13.06,"t":"2026-10-09T18:30:00Z","v":6248,"vw":13.026117},{"c":13.03,"h":13.03,"l":12.92,"n":450,"o":12.97,"t":"2026-10-09T18:45:00Z","v":28991,"vw":12.977091},{"c":13.02,"h":13.0525,"l":12.99,"n":409,"o":13.025,"t":"2026-10-09T19:00:00Z","v":28844,"vw":13.020782},{"c":12.96,"h":13.02,"l":12.96,"n":343,"o":13.02,"t":"2026-10-09T19:15:00Z","v":22194,"vw":12.980612},{"c":12.945,"h":12.98,"l":12.92,"n":361,"o":12.9301,"t":"2026-10-09T19:30:00Z","v":25266,"vw":12.956201},{"c":13.14,"h":13.17,"l":12.94,"n":981,"o":12.945,"t":"2026-10-09T19:45:00Z","v":70532,"vw":13.093392},{"c":13.13,"h":13.13,"l":13.13,"n":15,"o":13.13,"t":"2026-10-09T20:00:00Z","v":37828,"vw":13.13},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-09T20:15:00Z","v":13236,"vw":13.13},{"c":13.12,"h":13.12,"l":13.12,"n":3,"o":13.12,"t":"2026-10-09T21:15:00Z","v":109,"vw":13.12},{"c":13.35,"h":13.52,"l":13.1,"n":167,"o":13.1,"t":"2026-10-12T13:30:00Z","v":11225,"vw":13.327287},{"c":13.2,"h":13.43,"l":13.2,"n":187,"o":13.43,"t":"2026-10-12T13:45:00Z","v":10851,"vw":13.334079},{"c":13.15,"h":13.27,"l":13.15,"n":171,"o":13.245,"t":"2026-10-12T14:00:00Z","v":9684,"vw":13.227948},{"c":13.16,"h":13.24,"l":13.13,"n":190,"o":13.15,"t":"2026-10-12T14:15:00Z","v":12284,"vw":13.164738},{"c":13.11,"h":13.19,"l":13.025,"n":448,"o":13.18,"t":"2026-10-12T14:30:00Z","v":39544,"vw":13.09441},{"c":13.05,"h":13.11,"l":13.05,"n":329,"o":13.11,"t":"2026-10-12T14:45:00Z","v":9903,"vw":13.069101},{"c":13.07,"h":13.11,"l":13.05,"n":194,"o":13.06,"t":"2026-10-12T15:00:00Z","v":5175,"vw":13.081379},{"c":13.05,"h":13.11,"l":13.05,"n":223,"o":13.07,"t":"2026-10-12T15:15:00Z","v":8450,"vw":13.068014},{"c":13.06,"h":13.06,"l":13.03,"n":123,"o":13.05,"t":"2026-10-12T15:30:00Z","v":5096,"vw":13.051751},{"c":13.03,"h":13.07,"l":13.03,"n":92,"o":13.06,"t":"2026-10-12T15:45:00Z","v":4178,"vw":13.061525},{"c":13.03,"h":13.09,"l":13.03,"n":50,"o":13.0411,"t":"2026-10-12T16:00:00Z","v":1837,"vw":13.040183},{"c":12.99,"h":13.08,"l":12.99,"n":105,"o":13.03,"t":"2026-10-12T16:15:00Z","v":4759,"vw":13.012286},{"c":13.01,"h":13.05,"l":13,"n":85,"o":13,"t":"2026-10-12T16:30:00Z","v":4418,"vw":13.017498},{"c":13.03,"h":13.05,"l":13.02,"n":127,"o":13.02,"t":"2026-10-12T16:45:00Z","v":5108,"vw":13.040412},{"c":13.03,"h":13.0499,"l":13,"n":71,"o":13.03,"t":"2026-10-12T17:00:00Z","v":3807,"vw":13.020308},{"c":13.06,"h":13.06,"l":13.015,"n":79,"o":13.03,"t":"2026-10-12T17:15:00Z","v":3356,"vw":13.040833},{"c":13.035,"h":13.05,"l":13.015,"n":80,"o":13.05,"t":"2026-10-12T17:30:00Z","v":3503,"vw":13.029844},{"c":13.07,"h":13.07,"l":13.045,"n":78,"o":13.045,"t":"2026-10-12T17:45:00Z","v":3721,"vw":13.052972},{"c":13.12,"h":13.12,"l":13.08,"n":183,"o":13.08,"t":"2026-10-12T18:00:00Z","v":8733,"vw":13.096299},{"c":13.13,"h":13.13,"l":13.105,"n":86,"o":13.12,"t":"2026-10-12T18:15:00Z","v":4157,"vw":13.118077},{"c":13.14,"h":13.155,"l":13.13,"n":103,"o":13.155,"t":"2026-10-12T18:30:00Z","v":4650,"vw":13.143466},{"c":13.15,"h":13.17,"l":13.14,"n":150,"o":13.15,"t":"2026-10-12T18:45:00Z","v":8227,"vw":13.154063},{"c":13.07,"h":13.15,"l":13.07,"n":173,"o":13.15,"t":"2026-10-12T19:00:00Z","v":7307,"vw":13.092408},{"c":13.15,"h":13.21,"l":13.045,"n":368,"o":13.08,"t":"2026-10-12T19:15:00Z","v":26213,"vw":13.12613},{"c":13.23,"h":13.3,"l":13.1475,"n":603,"o":13.1475,"t":"2026-10-12T19:30:00Z","v":63155,"vw":13.244642},{"c":13.2,"h":13.22,"l":13.105,"n":1066,"o":13.22,"t":"2026-10-12T19:45:00Z","v":82155,"vw":13.176275},{"c":13.17,"h":13.17,"l":13.17,"n":27,"o":13.17,"t":"2026-10-12T20:00:00Z","v":45669,"vw":13.17},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-13T08:00:00Z","v":133,"vw":13.17},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-13T13:00:00Z","v":100,"vw":12.91},{"c":13.27,"h":13.35,"l":13.01,"n":188,"o":13.13,"t":"2026-10-13T13:30:00Z","v":24373,"vw":13.168056},{"c":13.185,"h":13.27,"l":13.185,"n":112,"o":13.27,"t":"2026-10-13T13:45:00Z","v":7905,"vw":13.223538},{"c":13.16,"h":13.235,"l":13.155,"n":81,"o":13.18,"t":"2026-10-13T14:00:00Z","v":4397,"vw":13.204752},{"c":13.15,"h":13.21,"l":13.13,"n":84,"o":13.18,"t":"2026-10-13T14:15:00Z","v":7275,"vw":13.175892},{"c":13.16,"h":13.19,"l":13.1,"n":166,"o":13.18,"t":"2026-10-13T14:30:00Z","v":15330,"vw":13.172361},{"c":13.06,"h":13.22,"l":12.94,"n":333,"o":13.16,"t":"2026-10-13T14:45:00Z","v":27010,"vw":13.040198},{"c":13.11,"h":13.11,"l":12.99,"n":155,"o":13.04,"t":"2026-10-13T15:00:00Z","v":7206,"vw":13.068462},{"c":13.16,"h":13.1699,"l":13.08,"n":112,"o":13.1551,"t":"2026-10-13T15:15:00Z","v":4762,"vw":13.151361},{"c":13.095,"h":13.16,"l":13.075,"n":125,"o":13.1,"t":"2026-10-13T15:30:00Z","v":7320,"vw":13.097321},{"c":13.07,"h":13.1,"l":13.05,"n":72,"o":13.09,"t":"2026-10-13T15:45:00Z","v":3706,"vw":13.073682},{"c":13.12,"h":13.13,"l":13.06,"n":411,"o":13.08,"t":"2026-10-13T16:00:00Z","v":16663,"vw":13.083062},{"c":13.07,"h":13.13,"l":13.055,"n":113,"o":13.13,"t":"2026-10-13T16:15:00Z","v":8258,"vw":13.080343},{"c":13.06,"h":13.08,"l":13.05,"n":37,"o":13.07,"t":"2026-10-13T16:30:00Z","v":2499,"vw":13.065797},{"c":13.07,"h":13.08,"l":13.055,"n":99,"o":13.075,"t":"2026-10-13T16:45:00Z","v":5582,"vw":13.068614},{"c":13.07,"h":13.09,"l":13.03,"n":92,"o":13.06,"t":"2026-10-13T17:00:00Z","v":5324,"vw":13.069179},{"c":13.15,"h":13.2,"l":13.085,"n":141,"o":13.085,"t":"2026-10-13T17:15:00Z","v":9201,"vw":13.161832},{"c":13.21,"h":13.22,"l":13.18,"n":81,"o":13.18,"t":"2026-10-13T17:30:00Z","v":6219,"vw":13.201855},{"c":13.305,"h":13.32,"l":13.16,"n":200,"o":13.21,"t":"2026-10-13T17:45:00Z","v":30962,"vw":13.210364},{"c":13.28,"h":13.3,"l":13.265,"n":148,"o":13.3,"t":"2026-10-13T18:00:00Z","v":8026,"vw":13.283667},{"c":13.26,"h":13.28,"l":13.255,"n":144,"o":13.26,"t":"2026-10-13T18:15:00Z","v":4852,"vw":13.27128},{"c":13.26,"h":13.265,"l":13.2342,"n":157,"o":13.265,"t":"2026-10-13T18:30:00Z","v":12715,"vw":13.246276},{"c":13.26,"h":13.28,"l":13.23,"n":221,"o":13.27,"t":"2026-10-13T18:45:00Z","v":17624,"vw":13.268471},{"c":13.36,"h":13.36,"l":13.245,"n":200,"o":13.27,"t":"2026-10-13T19:00:00Z","v":8948,"vw":13.312663},{"c":13.32,"h":13.38,"l":13.28,"n":322,"o":13.36,"t":"2026-10-13T19:15:00Z","v":22276,"vw":13.320376},{"c":13.26,"h":13.34,"l":13.26,"n":292,"o":13.33,"t":"2026-10-13T19:30:00Z","v":18443,"vw":13.321587},{"c":13.24,"h":13.28,"l":13.18,"n":736,"o":13.28,"t":"2026-10-13T19:45:00Z","v":32809,"vw":13.237313},{"c":13.23,"h":13.23,"l":13.23,"n":15,"o":13.23,"t":"2026-10-13T20:00:00Z","v":42703,"vw":13.23},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-13T20:15:00Z","v":26472,"vw":13.23},{"c":13.23,"h":13.23,"l":13.23,"n":3,"o":13.23,"t":"2026-10-14T11:15:00Z","v":217,"vw":13.23},{"c":13.055,"h":13.31,"l":13.055,"n":90,"o":13.06,"t":"2026-10-14T13:30:00Z","v":12016,"vw":13.112494},{"c":13.095,"h":13.28,"l":13.095,"n":193,"o":13.145,"t":"2026-10-14T13:45:00Z","v":11415,"vw":13.177526},{"c":12.99,"h":13.09,"l":12.97,"n":148,"o":13.09,"t":"2026-10-14T14:00:00Z","v":9499,"vw":13.022832},{"c":12.94,"h":13.04,"l":12.94,"n":149,"o":13,"t":"2026-10-14T14:15:00Z","v":10165,"vw":12.975314},{"c":12.93,"h":12.97,"l":12.89,"n":63,"o":12.91,"t":"2026-10-14T14:30:00Z","v":3394,"vw":12.927797},{"c":12.99,"h":12.99,"l":12.865,"n":123,"o":12.93,"t":"2026-10-14T14:45:00Z","v":6834,"vw":12.92008},{"c":12.915,"h":12.99,"l":12.89,"n":80,"o":12.99,"t":"2026-10-14T15:00:00Z","v":5053,"vw":12.945539},{"c":12.83,"h":12.92,"l":12.83,"n":50,"o":12.895,"t":"2026-10-14T15:15:00Z","v":3077,"vw":12.892948},{"c":12.815,"h":12.845,"l":12.815,"n":48,"o":12.82,"t":"2026-10-14T15:30:00Z","v":2999,"vw":12.834061},{"c":12.84,"h":12.865,"l":12.835,"n":74,"o":12.835,"t":"2026-10-14T15:45:00Z","v":3546,"vw":12.85397},{"c":12.795,"h":12.88,"l":12.795,"n":148,"o":12.835,"t":"2026-10-14T16:00:00Z","v":11463,"vw":12.838734},{"c":12.81,"h":12.83,"l":12.8,"n":90,"o":12.82,"t":"2026-10-14T16:15:00Z","v":3511,"vw":12.810594},{"c":12.87,"h":12.89,"l":12.8034,"n":158,"o":12.82,"t":"2026-10-14T16:30:00Z","v":8382,"vw":12.837269},{"c":12.81,"h":12.91,"l":12.8,"n":191,"o":12.87,"t":"2026-10-14T16:45:00Z","v":12751,"vw":12.869217},{"c":12.79,"h":12.84,"l":12.79,"n":63,"o":12.795,"t":"2026-10-14T17:00:00Z","v":3815,"vw":12.816226},{"c":12.76,"h":12.8,"l":12.75,"n":87,"o":12.8,"t":"2026-10-14T17:15:00Z","v":5526,"vw":12.779227},{"c":12.68,"h":12.75,"l":12.665,"n":100,"o":12.74,"t":"2026-10-14T17:30:00Z","v":8751,"vw":12.713058},{"c":12.61,"h":12.7,"l":12.5801,"n":109,"o":12.66,"t":"2026-10-14T17:45:00Z","v":13970,"vw":12.666671},{"c":12.585,"h":12.625,"l":12.58,"n":88,"o":12.62,"t":"2026-10-14T18:00:00Z","v":5537,"vw":12.607634},{"c":12.59,"h":12.61,"l":12.59,"n":67,"o":12.6,"t":"2026-10-14T18:15:00Z","v":4389,"vw":12.601835},{"c":12.65,"h":12.66,"l":12.55,"n":211,"o":12.595,"t":"2026-10-14T18:30:00Z","v":11569,"vw":12.606008},{"c":12.665,"h":12.68,"l":12.63,"n":152,"o":12.63,"t":"2026-10-14T18:45:00Z","v":8505,"vw":12.663771},{"c":12.65,"h":12.67,"l":12.62,"n":160,"o":12.67,"t":"2026-10-14T19:00:00Z","v":9124,"vw":12.647161},{"c":12.75,"h":12.75,"l":12.645,"n":304,"o":12.65,"t":"2026-10-14T19:15:00Z","v":18310,"vw":12.706882},{"c":12.585,"h":12.76,"l":12.57,"n":278,"o":12.75,"t":"2026-10-14T19:30:00Z","v":23659,"vw":12.671027},{"c":12.64,"h":12.685,"l":12.57,"n":1133,"o":12.585,"t":"2026-10-14T19:45:00Z","v":63314,"vw":12.629031},{"c":12.62,"h":12.62,"l":12.62,"n":16,"o":12.62,"t":"2026-10-14T20:00:00Z","v":40704,"vw":12.62},{"c":12.55,"h":12.56,"l":12.55,"n":5,"o":12.56,"t":"2026-10-14T23:30:00Z","v":382,"vw":12.555},{"c":12.6244,"h":12.81,"l":12.43,"n":147,"o":12.43,"t":"2026-10-15T13:30:00Z","v":10347,"vw":12.598926},{"c":12.45,"h":12.7,"l":12.45,"n":169,"o":12.62,"t":"2026-10-15T13:45:00Z","v":6994,"vw":12.636852},{"c":12.835,"h":12.85,"l":12.5701,"n":520,"o":12.59,"t":"2026-10-15T14:00:00Z","v":23776,"vw":12.712543},{"c":12.69,"h":12.83,"l":12.66,"n":114,"o":12.83,"t":"2026-10-15T14:15:00Z","v":3845,"vw":12.719159},{"c":12.63,"h":12.7,"l":12.59,"n":176,"o":12.7,"t":"2026-10-15T14:30:00Z","v":7601,"vw":12.650138},{"c":12.715,"h":12.715,"l":12.54,"n":255,"o":12.63,"t":"2026-10-15T14:45:00Z","v":6914,"vw":12.625523},{"c":12.73,"h":12.73,"l":12.69,"n":232,"o":12.71,"t":"2026-10-15T15:00:00Z","v":5972,"vw":12.710982},{"c":12.71,"h":12.73,"l":12.65,"n":163,"o":12.72,"t":"2026-10-15T15:15:00Z","v":5439,"vw":12.706309},{"c":12.7,"h":12.7,"l":12.67,"n":109,"o":12.68,"t":"2026-10-15T15:30:00Z","v":4515,"vw":12.689247},{"c":12.76,"h":12.8,"l":12.68,"n":211,"o":12.7,"t":"2026-10-15T15:45:00Z","v":8472,"vw":12.732065},{"c":12.6,"h":12.76,"l":12.59,"n":347,"o":12.76,"t":"2026-10-15T16:00:00Z","v":24935,"vw":12.652491},{"c":12.65,"h":12.665,"l":12.6109,"n":84,"o":12.6109,"t":"2026-10-15T16:15:00Z","v":6490,"vw":12.624923},{"c":12.66,"h":12.69,"l":12.66,"n":159,"o":12.66,"t":"2026-10-15T16:30:00Z","v":5041,"vw":12.677952},{"c":12.63,"h":12.7,"l":12.63,"n":172,"o":12.68,"t":"2026-10-15T16:45:00Z","v":4442,"vw":12.671321},{"c":12.625,"h":12.68,"l":12.625,"n":131,"o":12.65,"t":"2026-10-15T17:00:00Z","v":4158,"vw":12.64558},{"c":12.64,"h":12.64,"l":12.58,"n":148,"o":12.62,"t":"2026-10-15T17:15:00Z","v":5354,"vw":12.615967},{"c":12.635,"h":12.67,"l":12.635,"n":163,"o":12.64,"t":"2026-10-15T17:30:00Z","v":4849,"vw":12.651034},{"c":12.66,"h":12.665,"l":12.65,"n":136,"o":12.655,"t":"2026-10-15T17:45:00Z","v":4640,"vw":12.656916},{"c":12.58,"h":12.665,"l":12.58,"n":114,"o":12.66,"t":"2026-10-15T18:00:00Z","v":5702,"vw":12.637967},{"c":12.62,"h":12.62,"l":12.59,"n":117,"o":12.59,"t":"2026-10-15T18:15:00Z","v":5600,"vw":12.614842},{"c":12.65,"h":12.65,"l":12.6,"n":141,"o":12.6,"t":"2026-10-15T18:30:00Z","v":5851,"vw":12.631889},{"c":12.695,"h":12.72,"l":12.63,"n":191,"o":12.63,"t":"2026-10-15T18:45:00Z","v":7569,"vw":12.685252},{"c":12.73,"h":12.74,"l":12.65,"n":255,"o":12.705,"t":"2026-10-15T19:00:00Z","v":9992,"vw":12.712786},{"c":12.78,"h":12.9,"l":12.725,"n":494,"o":12.725,"t":"2026-10-15T19:15:00Z","v":20978,"vw":12.779615},{"c":12.855,"h":12.855,"l":12.77,"n":450,"o":12.8,"t":"2026-10-15T19:30:00Z","v":14310,"vw":12.801713},{"c":12.89,"h":12.93,"l":12.825,"n":1037,"o":12.825,"t":"2026-10-15T19:45:00Z","v":50909,"vw":12.896282},{"c":13.01,"h":13.01,"l":12.85,"n":31,"o":12.85,"t":"2026-10-15T20:00:00Z","v":46536,"vw":12.850893},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-16T10:30:00Z","v":200,"vw":12.85},{"c":12.92,"h":13.29,"l":12.91,"n":188,"o":12.93,"t":"2026-10-16T13:30:00Z","v":22853,"vw":13.029822},{"c":13.1,"h":13.16,"l":13,"n":136,"o":13,"t":"2026-10-16T13:45:00Z","v":10869,"vw":13.116414},{"c":12.9,"h":13.085,"l":12.67,"n":204,"o":13.085,"t":"2026-10-16T14:00:00Z","v":13794,"vw":12.847333},{"c":12.85,"h":12.96,"l":12.85,"n":139,"o":12.89,"t":"2026-10-16T14:15:00Z","v":8118,"vw":12.927486},{"c":12.99,"h":12.99,"l":12.755,"n":148,"o":12.85,"t":"2026-10-16T14:30:00Z","v":5348,"vw":12.910466},{"c":13.09,"h":13.15,"l":12.985,"n":241,"o":13.02,"t":"2026-10-16T14:45:00Z","v":14605,"vw":13.062602},{"c":13.03,"h":13.09,"l":12.94,"n":168,"o":13.09,"t":"2026-10-16T15:00:00Z","v":8620,"vw":13.016925},{"c":12.86,"h":13.03,"l":12.82,"n":450,"o":13.03,"t":"2026-10-16T15:15:00Z","v":28855,"vw":12.875296},{"c":12.84,"h":12.87,"l":12.8,"n":124,"o":12.865,"t":"2026-10-16T15:30:00Z","v":4769,"vw":12.839249},{"c":12.82,"h":12.87,"l":12.745,"n":92,"o":12.86,"t":"2026-10-16T15:45:00Z","v":3996,"vw":12.832414},{"c":12.84,"h":12.88,"l":12.745,"n":122,"o":12.745,"t":"2026-10-16T16:00:00Z","v":5853,"vw":12.836423},{"c":12.79,"h":12.885,"l":12.79,"n":50,"o":12.885,"t":"2026-10-16T16:15:00Z","v":3375,"vw":12.84914},{"c":12.79,"h":12.82,"l":12.74,"n":67,"o":12.82,"t":"2026-10-16T16:30:00Z","v":5993,"vw":12.772963},{"c":12.78,"h":12.825,"l":12.78,"n":109,"o":12.805,"t":"2026-10-16T16:45:00Z","v":7291,"vw":12.804231},{"c":12.72,"h":12.79,"l":12.72,"n":113,"o":12.78,"t":"2026-10-16T17:00:00Z","v":4794,"vw":12.738239},{"c":12.575,"h":12.67,"l":12.565,"n":171,"o":12.67,"t":"2026-10-16T17:15:00Z","v":7089,"vw":12.608936},{"c":12.68,"h":12.695,"l":12.58,"n":505,"o":12.58,"t":"2026-10-16T17:30:00Z","v":17909,"vw":12.613843},{"c":12.635,"h":12.69,"l":12.61,"n":117,"o":12.68,"t":"2026-10-16T17:45:00Z","v":4468,"vw":12.657328},{"c":12.68,"h":12.7,"l":12.595,"n":212,"o":12.63,"t":"2026-10-16T18:00:00Z","v":10145,"vw":12.648977},{"c":12.665,"h":12.72,"l":12.665,"n":167,"o":12.69,"t":"2026-10-16T18:15:00Z","v":5305,"vw":12.700097},{"c":12.63,"h":12.67,"l":12.605,"n":315,"o":12.665,"t":"2026-10-16T18:30:00Z","v":14183,"vw":12.638642},{"c":12.57,"h":12.64,"l":12.56,"n":150,"o":12.63,"t":"2026-10-16T18:45:00Z","v":5336,"vw":12.6046},{"c":12.6,"h":12.605,"l":12.57,"n":233,"o":12.585,"t":"2026-10-16T19:00:00Z","v":9159,"vw":12.59464},{"c":12.665,"h":12.68,"l":12.58,"n":374,"o":12.61,"t":"2026-10-16T19:15:00Z","v":17135,"vw":12.628747},{"c":12.63,"h":12.68,"l":12.6,"n":302,"o":12.68,"t":"2026-10-16T19:30:00Z","v":14918,"vw":12.636999},{"c":12.66,"h":12.675,"l":12.58,"n":953,"o":12.59,"t":"2026-10-16T19:45:00Z","v":40778,"vw":12.629169},{"c":12.64,"h":12.64,"l":12.64,"n":14,"o":12.64,"t":"2026-10-16T20:00:00Z","v":18229,"vw":12.64},{"c":12.56,"h":13.11,"l":12.56,"n":187,"o":12.67,"t":"2026-10-19T13:30:00Z","v":23734,"vw":12.793494},{"c":12.54,"h":12.625,"l":12.51,"n":92,"o":12.56,"t":"2026-10-19T13:45:00Z","v":6266,"vw":12.591457},{"c":12.5,"h":12.58,"l":12.42,"n":189,"o":12.49,"t":"2026-10-19T14:00:00Z","v":14060,"vw":12.502425},{"c":12.5,"h":12.53,"l":12.44,"n":124,"o":12.485,"t":"2026-10-19T14:15:00Z","v":7027,"vw":12.508281},{"c":12.53,"h":12.54,"l":12.5,"n":147,"o":12.5,"t":"2026-10-19T14:30:00Z","v":13091,"vw":12.51997},{"c":12.53,"h":12.57,"l":12.53,"n":240,"o":12.53,"t":"2026-10-19T14:45:00Z","v":8844,"vw":12.554424},{"c":12.54,"h":12.56,"l":12.515,"n":122,"o":12.535,"t":"2026-10-19T15:00:00Z","v":10286,"vw":12.537517},{"c":12.595,"h":12.6,"l":12.505,"n":241,"o":12.56,"t":"2026-10-19T15:15:00Z","v":14265,"vw":12.552635},{"c":12.635,"h":12.68,"l":12.6,"n":90,"o":12.61,"t":"2026-10-19T15:30:00Z","v":6224,"vw":12.632372},{"c":12.76,"h":12.76,"l":12.69,"n":55,"o":12.69,"t":"2026-10-19T15:45:00Z","v":2224,"vw":12.745357},{"c":12.73,"h":12.76,"l":12.72,"n":76,"o":12.76,"t":"2026-10-19T16:00:00Z","v":2952,"vw":12.736},{"c":12.7,"h":12.73,"l":12.63,"n":86,"o":12.73,"t":"2026-10-19T16:15:00Z","v":3249,"vw":12.686304},{"c":12.7,"h":12.7,"l":12.655,"n":76,"o":12.685,"t":"2026-10-19T16:30:00Z","v":3382,"vw":12.690103},{"c":12.655,"h":12.7,"l":12.655,"n":42,"o":12.7,"t":"2026-10-19T16:45:00Z","v":1717,"vw":12.680345},{"c":12.67,"h":12.67,"l":12.63,"n":77,"o":12.63,"t":"2026-10-19T17:00:00Z","v":3615,"vw":12.660926},{"c":12.73,"h":12.73,"l":12.67,"n":49,"o":12.67,"t":"2026-10-19T17:15:00Z","v":2424,"vw":12.702324},{"c":12.77,"h":12.77,"l":12.71,"n":134,"o":12.73,"t":"2026-10-19T17:30:00Z","v":6650,"vw":12.741259},{"c":12.745,"h":12.77,"l":12.73,"n":67,"o":12.77,"t":"2026-10-19T17:45:00Z","v":2396,"vw":12.748235},{"c":12.72,"h":12.75,"l":12.72,"n":85,"o":12.74,"t":"2026-10-19T18:00:00Z","v":4043,"vw":12.737258},{"c":12.71,"h":12.71,"l":12.69,"n":109,"o":12.7,"t":"2026-10-19T18:15:00Z","v":5469,"vw":12.704882},{"c":12.77,"h":12.77,"l":12.73,"n":64,"o":12.73,"t":"2026-10-19T18:30:00Z","v":7171,"vw":12.757762},{"c":12.74,"h":12.78,"l":12.74,"n":153,"o":12.77,"t":"2026-10-19T18:45:00Z","v":8600,"vw":12.763289},{"c":12.785,"h":12.785,"l":12.75,"n":116,"o":12.76,"t":"2026-10-19T19:00:00Z","v":6759,"vw":12.759076},{"c":12.71,"h":12.815,"l":12.675,"n":378,"o":12.78,"t":"2026-10-19T19:15:00Z","v":33493,"vw":12.735735},{"c":12.785,"h":12.785,"l":12.71,"n":156,"o":12.71,"t":"2026-10-19T19:30:00Z","v":10414,"vw":12.762067},{"c":12.82,"h":12.82,"l":12.76,"n":543,"o":12.8,"t":"2026-10-19T19:45:00Z","v":15891,"vw":12.798955},{"c":12.8,"h":12.8,"l":12.8,"n":16,"o":12.8,"t":"2026-10-19T20:00:00Z","v":31014,"vw":12.8},{"c":12.87,"h":13.025,"l":12.85,"n":106,"o":12.85,"t":"2026-10-20T13:30:00Z","v":8926,"vw":12.903202},{"c":13.28,"h":13.28,"l":12.95,"n":204,"o":12.99,"t":"2026-10-20T13:45:00Z","v":11486,"vw":13.114373},{"c":13.18,"h":13.3,"l":13.18,"n":153,"o":13.28,"t":"2026-10-20T14:00:00Z","v":8540,"vw":13.227197},{"c":13.21,"h":13.22,"l":13.1,"n":142,"o":13.15,"t":"2026-10-20T14:15:00Z","v":9828,"vw":13.181297},{"c":13.17,"h":13.225,"l":13.145,"n":134,"o":13.225,"t":"2026-10-20T14:30:00Z","v":5365,"vw":13.182678},{"c":13.25,"h":13.25,"l":13.12,"n":189,"o":13.19,"t":"2026-10-20T14:45:00Z","v":8485,"vw":13.206878},{"c":13.25,"h":13.3,"l":13.23,"n":160,"o":13.23,"t":"2026-10-20T15:00:00Z","v":9511,"vw":13.268418},{"c":13.285,"h":13.29,"l":13.24,"n":179,"o":13.25,"t":"2026-10-20T15:15:00Z","v":9756,"vw":13.278021},{"c":13.28,"h":13.295,"l":13.2573,"n":107,"o":13.28,"t":"2026-10-20T15:30:00Z","v":6253,"vw":13.280043},{"c":13.3,"h":13.31,"l":13.26,"n":147,"o":13.28,"t":"2026-10-20T15:45:00Z","v":7784,"vw":13.282969},{"c":13.185,"h":13.33,"l":13.16,"n":233,"o":13.315,"t":"2026-10-20T16:00:00Z","v":19569,"vw":13.241249},{"c":13.2214,"h":13.2214,"l":13.12,"n":158,"o":13.18,"t":"2026-10-20T16:15:00Z","v":7132,"vw":13.177935},{"c":13.195,"h":13.26,"l":13.195,"n":149,"o":13.235,"t":"2026-10-20T16:30:00Z","v":13872,"vw":13.242851},{"c":13.2,"h":13.21,"l":13.2,"n":146,"o":13.2,"t":"2026-10-20T16:45:00Z","v":7887,"vw":13.204403},{"c":13.19,"h":13.22,"l":13.18,"n":160,"o":13.22,"t":"2026-10-20T17:00:00Z","v":8623,"vw":13.201063},{"c":13.22,"h":13.22,"l":13.19,"n":58,"o":13.19,"t":"2026-10-20T17:15:00Z","v":3294,"vw":13.214916},{"c":13.195,"h":13.235,"l":13.13,"n":290,"o":13.22,"t":"2026-10-20T17:30:00Z","v":20168,"vw":13.190299},{"c":13.15,"h":13.19,"l":13.15,"n":88,"o":13.18,"t":"2026-10-20T17:45:00Z","v":5362,"vw":13.166888},{"c":13.325,"h":13.37,"l":13.145,"n":622,"o":13.165,"t":"2026-10-20T18:00:00Z","v":61431,"vw":13.256585},{"c":13.32,"h":13.34,"l":13.25,"n":229,"o":13.31,"t":"2026-10-20T18:15:00Z","v":26248,"vw":13.290131},{"c":13.335,"h":13.35,"l":13.25,"n":231,"o":13.28,"t":"2026-10-20T18:30:00Z","v":14658,"vw":13.296775},{"c":13.43,"h":13.43,"l":13.365,"n":181,"o":13.37,"t":"2026-10-20T18:45:00Z","v":12555,"vw":13.400339},{"c":13.375,"h":13.47,"l":13.375,"n":152,"o":13.44,"t":"2026-10-20T19:00:00Z","v":10506,"vw":13.43351},{"c":13.385,"h":13.41,"l":13.36,"n":304,"o":13.38,"t":"2026-10-20T19:15:00Z","v":16609,"vw":13.39008},{"c":13.4,"h":13.505,"l":13.38,"n":507,"o":13.385,"t":"2026-10-20T19:30:00Z","v":38511,"vw":13.445728},{"c":13.49,"h":13.54,"l":13.33,"n":812,"o":13.38,"t":"2026-10-20T19:45:00Z","v":53754,"vw":13.454345},{"c":13.45,"h":13.45,"l":13.45,"n":10,"o":13.45,"t":"2026-10-20T20:00:00Z","v":31749,"vw":13.45},{"c":13.44,"h":13.44,"l":13.44,"n":3,"o":13.44,"t":"2026-10-21T12:15:00Z","v":399,"vw":13.44},{"c":13.57,"h":13.67,"l":13.4,"n":133,"o":13.45,"t":"2026-10-21T13:30:00Z","v":7505,"vw":13.552385},{"c":13.575,"h":13.68,"l":13.55,"n":120,"o":13.57,"t":"2026-10-21T13:45:00Z","v":8967,"vw":13.625635},{"c":13.57,"h":13.63,"l":13.485,"n":136,"o":13.59,"t":"2026-10-21T14:00:00Z","v":7885,"vw":13.567648},{"c":13.69,"h":13.7112,"l":13.5475,"n":222,"o":13.5931,"t":"2026-10-21T14:15:00Z","v":10741,"vw":13.601214},{"c":13.705,"h":13.71,"l":13.65,"n":97,"o":13.7,"t":"2026-10-21T14:30:00Z","v":4762,"vw":13.695938},{"c":13.735,"h":13.74,"l":13.71,"n":84,"o":13.71,"t":"2026-10-21T14:45:00Z","v":4318,"vw":13.735633},{"c":13.71,"h":13.73,"l":13.7,"n":63,"o":13.73,"t":"2026-10-21T15:00:00Z","v":2788,"vw":13.710639},{"c":13.61,"h":13.71,"l":13.61,"n":63,"o":13.71,"t":"2026-10-21T15:15:00Z","v":3859,"vw":13.654154},{"c":13.64,"h":13.69,"l":13.64,"n":31,"o":13.65,"t":"2026-10-21T15:30:00Z","v":1378,"vw":13.66},{"c":13.64,"h":13.65,"l":13.585,"n":76,"o":13.635,"t":"2026-10-21T15:45:00Z","v":4228,"vw":13.619344},{"c":13.63,"h":13.63,"l":13.61,"n":43,"o":13.63,"t":"2026-10-21T16:00:00Z","v":3569,"vw":13.625598},{"c":13.48,"h":13.625,"l":13.48,"n":239,"o":13.625,"t":"2026-10-21T16:15:00Z","v":17227,"vw":13.55725},{"c":13.435,"h":13.55,"l":13.43,"n":195,"o":13.43,"t":"2026-10-21T16:30:00Z","v":18871,"vw":13.478988},{"c":13.49,"h":13.5,"l":13.43,"n":23,"o":13.4988,"t":"2026-10-21T16:45:00Z","v":2233,"vw":13.470395},{"c":13.4,"h":13.5231,"l":13.38,"n":150,"o":13.48,"t":"2026-10-21T17:00:00Z","v":4291,"vw":13.438483},{"c":13.4,"h":13.42,"l":13.38,"n":172,"o":13.38,"t":"2026-10-21T17:15:00Z","v":23188,"vw":13.404997},{"c":13.33,"h":13.415,"l":13.299,"n":120,"o":13.37,"t":"2026-10-21T17:30:00Z","v":20025,"vw":13.34998},{"c":13.35,"h":13.35,"l":13.3201,"n":17,"o":13.3201,"t":"2026-10-21T17:45:00Z","v":7514,"vw":13.321475},{"c":13.275,"h":13.36,"l":13.275,"n":193,"o":13.345,"t":"2026-10-21T18:00:00Z","v":11914,"vw":13.319705},{"c":13.28,"h":13.31,"l":13.28,"n":88,"o":13.28,"t":"2026-10-21T18:15:00Z","v":5955,"vw":13.294924},{"c":13.41,"h":13.43,"l":13.28,"n":171,"o":13.3,"t":"2026-10-21T18:30:00Z","v":9734,"vw":13.347441},{"c":13.49,"h":13.52,"l":13.42,"n":235,"o":13.44,"t":"2026-10-21T18:45:00Z","v":13313,"vw":13.483777},{"c":13.51,"h":13.515,"l":13.435,"n":335,"o":13.49,"t":"2026-10-21T19:00:00Z","v":22227,"vw":13.482838},{"c":13.515,"h":13.55,"l":13.5,"n":311,"o":13.5,"t":"2026-10-21T19:15:00Z","v":20495,"vw":13.527713},{"c":13.54,"h":13.545,"l":13.515,"n":282,"o":13.515,"t":"2026-10-21T19:30:00Z","v":19327,"vw":13.536719},{"c":13.53,"h":13.57,"l":13.48,"n":813,"o":13.55,"t":"2026-10-21T19:45:00Z","v":45637,"vw":13.53302},{"c":13.52,"h":13.54,"l":13.52,"n":17,"o":13.54,"t":"2026-10-21T20:00:00Z","v":24301,"vw":13.539855},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-22T12:30:00Z","v":500,"vw":13.27},{"c":13.75,"h":13.75,"l":13.47,"n":58,"o":13.47,"t":"2026-10-22T13:30:00Z","v":4788,"vw":13.641397},{"c":13.58,"h":13.7,"l":13.57,"n":227,"o":13.7,"t":"2026-10-22T13:45:00Z","v":9466,"vw":13.637993},{"c":13.56,"h":13.62,"l":13.51,"n":214,"o":13.57,"t":"2026-10-22T14:00:00Z","v":11022,"vw":13.571102},{"c":13.47,"h":13.56,"l":13.45,"n":121,"o":13.55,"t":"2026-10-22T14:15:00Z","v":5524,"vw":13.531382},{"c":13.545,"h":13.555,"l":13.49,"n":126,"o":13.5,"t":"2026-10-22T14:30:00Z","v":5967,"vw":13.525323},{"c":13.63,"h":13.63,"l":13.58,"n":108,"o":13.585,"t":"2026-10-22T14:45:00Z","v":6275,"vw":13.594229},{"c":13.65,"h":13.665,"l":13.62,"n":106,"o":13.665,"t":"2026-10-22T15:00:00Z","v":5351,"vw":13.64978},{"c":13.7,"h":13.7,"l":13.6143,"n":201,"o":13.6143,"t":"2026-10-22T15:15:00Z","v":7765,"vw":13.680943},{"c":13.6,"h":13.69,"l":13.6,"n":90,"o":13.675,"t":"2026-10-22T15:30:00Z","v":7356,"vw":13.651839},{"c":13.58,"h":13.63,"l":13.5121,"n":292,"o":13.59,"t":"2026-10-22T15:45:00Z","v":20391,"vw":13.593925},{"c":13.56,"h":13.58,"l":13.55,"n":78,"o":13.58,"t":"2026-10-22T16:00:00Z","v":4231,"vw":13.569009},{"c":13.58,"h":13.6,"l":13.58,"n":127,"o":13.58,"t":"2026-10-22T16:15:00Z","v":9521,"vw":13.597877},{"c":13.5,"h":13.5983,"l":13.49,"n":63,"o":13.575,"t":"2026-10-22T16:30:00Z","v":4015,"vw":13.539321},{"c":13.51,"h":13.525,"l":13.44,"n":175,"o":13.525,"t":"2026-10-22T16:45:00Z","v":8486,"vw":13.481694},{"c":13.46,"h":13.525,"l":13.44,"n":245,"o":13.51,"t":"2026-10-22T17:00:00Z","v":7898,"vw":13.48556},{"c":13.425,"h":13.46,"l":13.425,"n":57,"o":13.46,"t":"2026-10-22T17:15:00Z","v":2488,"vw":13.449065},{"c":13.49,"h":13.49,"l":13.43,"n":126,"o":13.43,"t":"2026-10-22T17:30:00Z","v":5880,"vw":13.4591},{"c":13.5,"h":13.505,"l":13.47,"n":117,"o":13.505,"t":"2026-10-22T17:45:00Z","v":4421,"vw":13.491897},{"c":13.48,"h":13.5,"l":13.45,"n":119,"o":13.5,"t":"2026-10-22T18:00:00Z","v":4944,"vw":13.466477},{"c":13.4861,"h":13.515,"l":13.48,"n":190,"o":13.48,"t":"2026-10-22T18:15:00Z","v":9038,"vw":13.496384},{"c":13.505,"h":13.52,"l":13.46,"n":81,"o":13.47,"t":"2026-10-22T18:30:00Z","v":5206,"vw":13.490632},{"c":13.49,"h":13.515,"l":13.465,"n":190,"o":13.515,"t":"2026-10-22T18:45:00Z","v":9461,"vw":13.496067},{"c":13.51,"h":13.52,"l":13.47,"n":275,"o":13.495,"t":"2026-10-22T19:00:00Z","v":16118,"vw":13.498257},{"c":13.51,"h":13.515,"l":13.495,"n":281,"o":13.495,"t":"2026-10-22T19:15:00Z","v":17313,"vw":13.507975},{"c":13.465,"h":13.55,"l":13.45,"n":586,"o":13.52,"t":"2026-10-22T19:30:00Z","v":32973,"vw":13.504893},{"c":13.6,"h":13.6,"l":13.49,"n":791,"o":13.5,"t":"2026-10-22T19:45:00Z","v":31933,"vw":13.565712},{"c":13.6,"h":13.6,"l":13.6,"n":28,"o":13.6,"t":"2026-10-22T20:00:00Z","v":29759,"vw":13.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3666373034418354,"strike":21.527288390697258,"iv":1.3080813897373846,"gamma":0.05405525429346127,"theta":-0.02170097634890284,"vega":0.00881101488106613,"rho":0.0012944524969804012,"breakevenPct":60.98474775102274},{"delta":0.2,"premium":0.4811193585549371,"strike":20.038245990968356,"iv":1.329300813215236,"gamma":0.05517804490106525,"theta":-0.024970067573707667,"vega":0.010694844107566681,"rho":0.0017431348677327085,"breakevenPct":50.877686393553645},{"delta":0.25,"premium":0.8412642729639322,"strike":22.289151706024576,"iv":1.8651564305935895,"gamma":0.04481610589879902,"theta":-0.039694484491190424,"vega":0.012127985357082986,"rho":0.0020017653001110853,"breakevenPct":70.07658808079786},{"delta":0.3,"premium":0.7695310461675203,"strike":19.33593138502561,"iv":1.4182756554495874,"gamma":0.08133105055933022,"theta":-0.03163481151693791,"vega":0.013164104323060484,"rho":0.002579315862477694,"breakevenPct":47.834282582302436},{"delta":0.35,"premium":0.6531614437782125,"strike":15.844843313346376,"iv":0.8698250471971014,"gamma":0.1226909132329774,"theta":-0.021220309490417855,"vega":0.014159189409163154,"rho":0.0031898281271118857,"breakevenPct":21.308858508269026},{"delta":0.4,"premium":0.8470214521452147,"strike":14.687293729372938,"iv":0.7970645544554456,"gamma":0.12587049504950495,"theta":-0.020113432343234327,"vega":0.01434996699669967,"rho":0.00357419679741042,"breakevenPct":14.222905746457},{"delta":0.45,"premium":1.1399257425742575,"strike":14.274752475247524,"iv":0.8761734653465346,"gamma":0.11686059405940594,"theta":-0.02197811881188119,"vega":0.014283960396039604,"rho":0.003886366589306277,"breakevenPct":13.343222189866049},{"delta":0.5,"premium":1.4328300330033001,"strike":13.862211221122113,"iv":0.9552823762376237,"gamma":0.10785069306930695,"theta":-0.023842805280528054,"vega":0.014217953795379538,"rho":0.004198536381202134,"breakevenPct":12.463538633275096},{"delta":0.55,"premium":1.7257343234323435,"strike":13.4496699669967,"iv":1.0343912871287129,"gamma":0.09884079207920793,"theta":-0.02570749174917492,"vega":0.014151947194719471,"rho":0.004510706173097991,"breakevenPct":11.583855076684141},{"delta":0.6,"premium":2.018638613861386,"strike":13.037128712871286,"iv":1.1135001980198018,"gamma":0.08983089108910891,"theta":-0.02757217821782178,"vega":0.014085940594059406,"rho":0.004822875964993849,"breakevenPct":10.70417152009319},{"delta":0.65,"premium":2.311542904290429,"strike":12.624587458745875,"iv":1.192609108910891,"gamma":0.08082099009900989,"theta":-0.029436864686468646,"vega":0.01401993399339934,"rho":0.005135045756889706,"breakevenPct":9.824487963502238},{"delta":0.7,"premium":2.6309443696724983,"strike":12.108568864961867,"iv":1.187173979362943,"gamma":0.07343414087034546,"theta":-0.027463526244952897,"vega":0.012950964558097805,"rho":0.005424640553859182,"breakevenPct":8.378773784076222},{"delta":0.75,"premium":2.961810228802153,"strike":11.547779273216689,"iv":1.1451596231493943,"gamma":0.06674952893674294,"theta":-0.023829609690444148,"vega":0.011448048452220728,"rho":0.005704467946147046,"breakevenPct":6.688158103079729},{"delta":0.8,"premium":3.292676087931808,"strike":10.986989681471512,"iv":1.1031452669358455,"gamma":0.06006491700314042,"theta":-0.020195693135935396,"vega":0.00994513234634365,"rho":0.005984295338434909,"breakevenPct":4.997542422083237},{"delta":0.85,"premium":3.6235419470614625,"strike":10.426200089726336,"iv":1.061130910722297,"gamma":0.05338030506953792,"theta":-0.01656177658142665,"vega":0.00844221624046658,"rho":0.006264122730722771,"breakevenPct":3.306926741086749},{"delta":0.9,"premium":4.658630233298642,"strike":9.204436311371936,"iv":1.259220076199906,"gamma":0.04196288876431047,"theta":-0.013780592163723408,"vega":0.006625606699725923,"rho":0.005987619792527222,"breakevenPct":1.9343128284601434}],"put":[{"delta":0.1,"premium":0.7413461508747015,"strike":6.6646634429668845,"iv":2.8582698095462478,"gamma":0.016281542377155726,"theta":-0.03184170744715133,"vega":0.006610226354993986,"rho":-0.0016713276180637543,"breakevenPct":56.44619638167512},{"delta":0.15,"premium":0.5585081785168711,"strike":9.609945476554193,"iv":1.5495427482701056,"gamma":0.04234993777021791,"theta":-0.023154176111849816,"vega":0.008895580394162892,"rho":-0.002078466690532857,"breakevenPct":33.445313985019695},{"delta":0.2,"premium":0.5513162554091546,"strike":10.733089362987922,"iv":1.1808506622745165,"gamma":0.06688336433216882,"theta":-0.020043110899363937,"vega":0.010407249363418178,"rho":-0.0026194452123538235,"breakevenPct":25.134021267803178},{"delta":0.25,"premium":0.6089508055446837,"strike":11.556440079209766,"iv":0.999326588521247,"gamma":0.08972429427990003,"theta":-0.019044457171794534,"vega":0.011848419277948382,"rho":-0.0032103122510963905,"breakevenPct":19.50375534069792},{"delta":0.3,"premium":0.6665853556802128,"strike":12.37979079543161,"iv":0.8178025147679775,"gamma":0.11256522422763124,"theta":-0.01804580344422513,"vega":0.01328958919247859,"rho":-0.0038011792898389575,"breakevenPct":13.873489413592669},{"delta":0.35,"premium":0.8601545253863133,"strike":12.83664459161148,"iv":0.7906671081677704,"gamma":0.11723311258278146,"theta":-0.01799426048565121,"vega":0.013634657836644592,"rho":-0.004495643530527607,"breakevenPct":11.937573042462022},{"delta":0.4,"premium":1.0769631031220435,"strike":13.230842005676443,"iv":0.7899260170293283,"gamma":0.11879413434247871,"theta":-0.018104635761589404,"vega":0.013792336802270577,"rho":-0.00520781876827027,"breakevenPct":10.633243363570596},{"delta":0.45,"premium":1.2937716808577737,"strike":13.625039419741407,"iv":0.7891849258908862,"gamma":0.12035515610217597,"theta":-0.018215011037527592,"vega":0.013950015767896564,"rho":-0.005919994006012933,"breakevenPct":9.328913684679172},{"delta":0.5,"premium":1.5105802585935035,"strike":14.01923683380637,"iv":0.788443834752444,"gamma":0.12191617786187323,"theta":-0.018325386313465784,"vega":0.014107694733522549,"rho":-0.006632169243755596,"breakevenPct":8.024584005787748},{"delta":0.55,"premium":1.7273888363292338,"strike":14.413434247871335,"iv":0.7877027436140018,"gamma":0.12347719962157049,"theta":-0.018435761589403972,"vega":0.014265373699148534,"rho":-0.007344344481498259,"breakevenPct":6.720254326896321},{"delta":0.6,"premium":1.9441974140649636,"strike":14.807631661936298,"iv":0.7869616524755597,"gamma":0.12503822138126774,"theta":-0.01854613686534216,"vega":0.014423052664774519,"rho":-0.008056519719240922,"breakevenPct":5.415924648004899},{"delta":0.65,"premium":2.2886740331491717,"strike":15.294659300184163,"iv":0.7874368324125229,"gamma":0.12033112338858193,"theta":-0.017704235727440145,"vega":0.013887108655616941,"rho":-0.008866557534212007,"breakevenPct":4.367755389448598},{"delta":0.7,"premium":2.7548342541436464,"strike":15.870165745856353,"iv":0.789071270718232,"gamma":0.10964972375690608,"theta":-0.015954696132596684,"vega":0.012690055248618786,"rho":-0.009769870618103929,"breakevenPct":3.5637390315242112},{"delta":0.75,"premium":3.220994475138122,"strike":16.445672191528544,"iv":0.790705709023941,"gamma":0.0989683241252302,"theta":-0.01420515653775322,"vega":0.011493001841620627,"rho":-0.010673183701995855,"breakevenPct":2.759722673599823},{"delta":0.8,"premium":3.6871546961325974,"strike":17.021178637200737,"iv":0.7923401473296501,"gamma":0.08828692449355433,"theta":-0.012455616942909758,"vega":0.010295948434622466,"rho":-0.011576496785887779,"breakevenPct":1.9557063156754353},{"delta":0.85,"premium":10.37349068788225,"strike":23.67349068788225,"iv":1.5547215165528192,"gamma":0.03946728819013448,"theta":-0.021287834332254382,"vega":0.008907089034626944,"rho":-0.017386190336009393,"breakevenPct":2.2058823529411686}]},"raw":{"call":[{"delta":0.15,"premium":0.3666373034418354,"strike":21.527288390697258,"iv":1.3080813897373846,"gamma":0.05405525429346127,"theta":-0.02170097634890284,"vega":0.00881101488106613,"rho":0.0012944524969804012,"breakevenPct":60.98474775102274},{"delta":0.2,"premium":0.4811193585549371,"strike":20.038245990968356,"iv":1.329300813215236,"gamma":0.05517804490106525,"theta":-0.024970067573707667,"vega":0.010694844107566681,"rho":0.0017431348677327085,"breakevenPct":50.877686393553645},{"delta":0.25,"premium":0.8412642729639322,"strike":22.289151706024576,"iv":1.8651564305935895,"gamma":0.04481610589879902,"theta":-0.039694484491190424,"vega":0.012127985357082986,"rho":0.0020017653001110853,"breakevenPct":70.07658808079786},{"delta":0.3,"premium":0.7695310461675203,"strike":19.33593138502561,"iv":1.4182756554495874,"gamma":0.08133105055933022,"theta":-0.03163481151693791,"vega":0.013164104323060484,"rho":0.002579315862477694,"breakevenPct":47.834282582302436},{"delta":0.35,"premium":0.6531614437782125,"strike":15.844843313346376,"iv":0.8698250471971014,"gamma":0.1226909132329774,"theta":-0.021220309490417855,"vega":0.014159189409163154,"rho":0.0031898281271118857,"breakevenPct":21.308858508269026},{"delta":0.4,"premium":0.8470214521452147,"strike":14.687293729372938,"iv":0.7970645544554456,"gamma":0.12587049504950495,"theta":-0.020113432343234327,"vega":0.01434996699669967,"rho":0.00357419679741042,"breakevenPct":14.222905746457},{"delta":0.45,"premium":1.1399257425742575,"strike":14.274752475247524,"iv":0.8761734653465346,"gamma":0.11686059405940594,"theta":-0.02197811881188119,"vega":0.014283960396039604,"rho":0.003886366589306277,"breakevenPct":13.343222189866049},{"delta":0.5,"premium":1.4328300330033001,"strike":13.862211221122113,"iv":0.9552823762376237,"gamma":0.10785069306930695,"theta":-0.023842805280528054,"vega":0.014217953795379538,"rho":0.004198536381202134,"breakevenPct":12.463538633275096},{"delta":0.55,"premium":1.7257343234323435,"strike":13.4496699669967,"iv":1.0343912871287129,"gamma":0.09884079207920793,"theta":-0.02570749174917492,"vega":0.014151947194719471,"rho":0.004510706173097991,"breakevenPct":11.583855076684141},{"delta":0.6,"premium":2.018638613861386,"strike":13.037128712871286,"iv":1.1135001980198018,"gamma":0.08983089108910891,"theta":-0.02757217821782178,"vega":0.014085940594059406,"rho":0.004822875964993849,"breakevenPct":10.70417152009319},{"delta":0.65,"premium":2.311542904290429,"strike":12.624587458745875,"iv":1.192609108910891,"gamma":0.08082099009900989,"theta":-0.029436864686468646,"vega":0.01401993399339934,"rho":0.005135045756889706,"breakevenPct":9.824487963502238},{"delta":0.7,"premium":2.6309443696724983,"strike":12.108568864961867,"iv":1.187173979362943,"gamma":0.07343414087034546,"theta":-0.027463526244952897,"vega":0.012950964558097805,"rho":0.005424640553859182,"breakevenPct":8.378773784076222},{"delta":0.75,"premium":2.961810228802153,"strike":11.547779273216689,"iv":1.1451596231493943,"gamma":0.06674952893674294,"theta":-0.023829609690444148,"vega":0.011448048452220728,"rho":0.005704467946147046,"breakevenPct":6.688158103079729},{"delta":0.8,"premium":3.292676087931808,"strike":10.986989681471512,"iv":1.1031452669358455,"gamma":0.06006491700314042,"theta":-0.020195693135935396,"vega":0.00994513234634365,"rho":0.005984295338434909,"breakevenPct":4.997542422083237},{"delta":0.85,"premium":3.6235419470614625,"strike":10.426200089726336,"iv":1.061130910722297,"gamma":0.05338030506953792,"theta":-0.01656177658142665,"vega":0.00844221624046658,"rho":0.006264122730722771,"breakevenPct":3.306926741086749},{"delta":0.9,"premium":4.658630233298642,"strike":9.204436311371936,"iv":1.259220076199906,"gamma":0.04196288876431047,"theta":-0.013780592163723408,"vega":0.006625606699725923,"rho":0.005987619792527222,"breakevenPct":1.9343128284601434}],"put":[{"delta":0.1,"premium":0.7413461508747015,"strike":6.6646634429668845,"iv":2.8582698095462478,"gamma":0.016281542377155726,"theta":-0.03184170744715133,"vega":0.006610226354993986,"rho":-0.0016713276180637543,"breakevenPct":56.44619638167512},{"delta":0.15,"premium":0.5585081785168711,"strike":9.609945476554193,"iv":1.5495427482701056,"gamma":0.04234993777021791,"theta":-0.023154176111849816,"vega":0.008895580394162892,"rho":-0.002078466690532857,"breakevenPct":33.445313985019695},{"delta":0.2,"premium":0.5513162554091546,"strike":10.733089362987922,"iv":1.1808506622745165,"gamma":0.06688336433216882,"theta":-0.020043110899363937,"vega":0.010407249363418178,"rho":-0.0026194452123538235,"breakevenPct":25.134021267803178},{"delta":0.25,"premium":0.6089508055446837,"strike":11.556440079209766,"iv":0.999326588521247,"gamma":0.08972429427990003,"theta":-0.019044457171794534,"vega":0.011848419277948382,"rho":-0.0032103122510963905,"breakevenPct":19.50375534069792},{"delta":0.3,"premium":0.6665853556802128,"strike":12.37979079543161,"iv":0.8178025147679775,"gamma":0.11256522422763124,"theta":-0.01804580344422513,"vega":0.01328958919247859,"rho":-0.0038011792898389575,"breakevenPct":13.873489413592669},{"delta":0.35,"premium":0.8601545253863133,"strike":12.83664459161148,"iv":0.7906671081677704,"gamma":0.11723311258278146,"theta":-0.01799426048565121,"vega":0.013634657836644592,"rho":-0.004495643530527607,"breakevenPct":11.937573042462022},{"delta":0.4,"premium":1.0769631031220435,"strike":13.230842005676443,"iv":0.7899260170293283,"gamma":0.11879413434247871,"theta":-0.018104635761589404,"vega":0.013792336802270577,"rho":-0.00520781876827027,"breakevenPct":10.633243363570596},{"delta":0.45,"premium":1.2937716808577737,"strike":13.625039419741407,"iv":0.7891849258908862,"gamma":0.12035515610217597,"theta":-0.018215011037527592,"vega":0.013950015767896564,"rho":-0.005919994006012933,"breakevenPct":9.328913684679172},{"delta":0.5,"premium":1.5105802585935035,"strike":14.01923683380637,"iv":0.788443834752444,"gamma":0.12191617786187323,"theta":-0.018325386313465784,"vega":0.014107694733522549,"rho":-0.006632169243755596,"breakevenPct":8.024584005787748},{"delta":0.55,"premium":1.7273888363292338,"strike":14.413434247871335,"iv":0.7877027436140018,"gamma":0.12347719962157049,"theta":-0.018435761589403972,"vega":0.014265373699148534,"rho":-0.007344344481498259,"breakevenPct":6.720254326896321},{"delta":0.6,"premium":1.9441974140649636,"strike":14.807631661936298,"iv":0.7869616524755597,"gamma":0.12503822138126774,"theta":-0.01854613686534216,"vega":0.014423052664774519,"rho":-0.008056519719240922,"breakevenPct":5.415924648004899},{"delta":0.65,"premium":2.2886740331491717,"strike":15.294659300184163,"iv":0.7874368324125229,"gamma":0.12033112338858193,"theta":-0.017704235727440145,"vega":0.013887108655616941,"rho":-0.008866557534212007,"breakevenPct":4.367755389448598},{"delta":0.7,"premium":2.7548342541436464,"strike":15.870165745856353,"iv":0.789071270718232,"gamma":0.10964972375690608,"theta":-0.015954696132596684,"vega":0.012690055248618786,"rho":-0.009769870618103929,"breakevenPct":3.5637390315242112},{"delta":0.75,"premium":3.220994475138122,"strike":16.445672191528544,"iv":0.790705709023941,"gamma":0.0989683241252302,"theta":-0.01420515653775322,"vega":0.011493001841620627,"rho":-0.010673183701995855,"breakevenPct":2.759722673599823},{"delta":0.8,"premium":3.6871546961325974,"strike":17.021178637200737,"iv":0.7923401473296501,"gamma":0.08828692449355433,"theta":-0.012455616942909758,"vega":0.010295948434622466,"rho":-0.011576496785887779,"breakevenPct":1.9557063156754353},{"delta":0.85,"premium":10.37349068788225,"strike":23.67349068788225,"iv":1.5547215165528192,"gamma":0.03946728819013448,"theta":-0.021287834332254382,"vega":0.008907089034626944,"rho":-0.017386190336009393,"breakevenPct":2.2058823529411686}]}},"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"}}