{"symbol":"FCEL","url":"https://intraalpha.com/companies/FCEL","capturedAt":"2026-10-21T17:48:02.333Z","state":"ready","quote":{"symbol":"FCEL","last_price":13.32,"prev_close":12.4,"regular_close":13.31,"change":0.92,"change_pct":7.4194,"regular_change":0.91,"regular_change_pct":7.3387,"extended_change":0.01,"extended_change_pct":0.0751,"bid":13.31,"ask":13.32,"bid_size":400,"ask_size":500,"volume":4620828,"vwap":12.761023,"open":12.75,"high":13.32,"low":12.325,"close":13.31,"trade_count":39128,"last_trade_at":"2026-10-21T17:48:00.499362619Z","last_quote_at":"2026-10-21T17:48:00.592764404Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"FCEL","fetched_at":"2026-10-21T17:48:01.031524+00:00","name":"FuelCell Energy Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"FuelCell Energy, Inc. designs, manufactures, sells, installs, operates and services stationary fuel cell power plants for distributed base load power generation. The company is headquartered in Danbury, Connecticut.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":991432000,"ebitda":-94996000,"pe_ratio":null,"peg_ratio":0.363,"book_value":12.2,"dividend_per_share":null,"dividend_yield":null,"eps":-2.66,"revenue_ttm":154137000,"gross_profit_ttm":-49921000,"profit_margin":-1.136,"operating_margin_ttm":-1.414,"return_on_assets_ttm":-0.0791,"return_on_equity_ttm":-0.214,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.294,"analyst_target_price":21.1,"analyst_number":0,"beta":2.459,"fifty_two_week_high":37.88,"fifty_two_week_low":5.71,"fifty_day_ma":17.34,"two_hundred_day_ma":14.77,"shares_outstanding":79954000,"forward_pe":17.06,"price_to_sales":6.43,"price_to_book":1.409,"ev_to_revenue":6.19,"ev_to_ebitda":3082.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:01.031524+00:00"},"optionObservedAt":"2026-10-21T17:43:56.403Z","bars":[{"c":15.5,"h":15.52,"l":15.43,"n":63,"o":15.52,"t":"2026-10-14T08:00:00Z","v":5406,"vw":15.469388},{"c":15.54,"h":15.57,"l":15.54,"n":6,"o":15.57,"t":"2026-10-14T08:20:00Z","v":1313,"vw":15.554648},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-14T08:30:00Z","v":128,"vw":15.56},{"c":15.54,"h":15.57,"l":15.54,"n":8,"o":15.57,"t":"2026-10-14T08:35:00Z","v":1214,"vw":15.553801},{"c":15.5,"h":15.51,"l":15.5,"n":4,"o":15.51,"t":"2026-10-14T08:50:00Z","v":610,"vw":15.504545},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-14T09:10:00Z","v":200,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-14T09:15:00Z","v":210,"vw":15.52},{"c":15.54,"h":15.54,"l":15.54,"n":4,"o":15.54,"t":"2026-10-14T09:20:00Z","v":760,"vw":15.54},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-14T09:25:00Z","v":430,"vw":15.54},{"c":15.43,"h":15.43,"l":15.43,"n":4,"o":15.43,"t":"2026-10-14T09:55:00Z","v":663,"vw":15.43},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-14T10:05:00Z","v":331,"vw":15.42},{"c":15.46,"h":15.46,"l":15.4,"n":30,"o":15.41,"t":"2026-10-14T10:15:00Z","v":4727,"vw":15.418626},{"c":15.4,"h":15.46,"l":15.4,"n":8,"o":15.46,"t":"2026-10-14T10:50:00Z","v":404,"vw":15.441191},{"c":15.42,"h":15.56,"l":15.33,"n":19,"o":15.4,"t":"2026-10-14T11:00:00Z","v":2468,"vw":15.384694},{"c":15.5548,"h":15.5548,"l":15.33,"n":2,"o":15.33,"t":"2026-10-14T11:05:00Z","v":990,"vw":15.443535},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-14T11:10:00Z","v":205,"vw":15.39},{"c":15.32,"h":15.41,"l":15.32,"n":41,"o":15.37,"t":"2026-10-14T11:15:00Z","v":3746,"vw":15.35622},{"c":15.2638,"h":15.2638,"l":15.2638,"n":2,"o":15.2638,"t":"2026-10-14T11:25:00Z","v":2004,"vw":15.2638},{"c":15.33,"h":15.34,"l":15.3224,"n":8,"o":15.34,"t":"2026-10-14T11:35:00Z","v":417,"vw":15.3306},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-14T11:55:00Z","v":1295,"vw":15.3},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-14T12:00:00Z","v":100,"vw":15.33},{"c":15.2869,"h":15.34,"l":15.2798,"n":12,"o":15.34,"t":"2026-10-14T12:05:00Z","v":2334,"vw":15.311592},{"c":15.34,"h":15.34,"l":15.325,"n":10,"o":15.325,"t":"2026-10-14T12:10:00Z","v":500,"vw":15.334604},{"c":15.34,"h":15.38,"l":15.34,"n":8,"o":15.38,"t":"2026-10-14T12:15:00Z","v":1876,"vw":15.346667},{"c":15.38,"h":15.38,"l":15.38,"n":6,"o":15.38,"t":"2026-10-14T12:25:00Z","v":1182,"vw":15.38},{"c":15.19,"h":15.3,"l":15.16,"n":36,"o":15.3,"t":"2026-10-14T12:30:00Z","v":8825,"vw":15.209763},{"c":15.16,"h":15.16,"l":15.0601,"n":55,"o":15.15,"t":"2026-10-14T12:35:00Z","v":5887,"vw":15.088722},{"c":15.18,"h":15.18,"l":15.0328,"n":9,"o":15.1,"t":"2026-10-14T12:40:00Z","v":1580,"vw":15.073765},{"c":14.97,"h":15.0245,"l":14.9196,"n":76,"o":15.0211,"t":"2026-10-14T12:45:00Z","v":13983,"vw":14.972134},{"c":14.88,"h":15,"l":14.86,"n":53,"o":14.98,"t":"2026-10-14T12:50:00Z","v":5996,"vw":14.921059},{"c":14.92,"h":14.92,"l":14.86,"n":31,"o":14.88,"t":"2026-10-14T12:55:00Z","v":19706,"vw":14.868356},{"c":14.9,"h":14.9605,"l":14.86,"n":33,"o":14.9244,"t":"2026-10-14T13:00:00Z","v":3916,"vw":14.895981},{"c":15,"h":15,"l":14.8817,"n":13,"o":14.89,"t":"2026-10-14T13:05:00Z","v":5835,"vw":14.912293},{"c":14.92,"h":14.94,"l":14.9,"n":16,"o":14.9,"t":"2026-10-14T13:10:00Z","v":1167,"vw":14.932408},{"c":14.9,"h":14.94,"l":14.87,"n":16,"o":14.94,"t":"2026-10-14T13:15:00Z","v":10204,"vw":14.901511},{"c":14.85,"h":14.92,"l":14.85,"n":47,"o":14.905,"t":"2026-10-14T13:20:00Z","v":4411,"vw":14.890505},{"c":14.84,"h":14.9,"l":14.77,"n":102,"o":14.88,"t":"2026-10-14T13:25:00Z","v":26888,"vw":14.874253},{"c":14.83,"h":15.04,"l":14.79,"n":1254,"o":14.85,"t":"2026-10-14T13:30:00Z","v":232172,"vw":14.886302},{"c":14.94,"h":14.9521,"l":14.75,"n":642,"o":14.8002,"t":"2026-10-14T13:35:00Z","v":92867,"vw":14.840797},{"c":14.88,"h":14.9643,"l":14.84,"n":466,"o":14.931,"t":"2026-10-14T13:40:00Z","v":55052,"vw":14.89905},{"c":14.97,"h":15.02,"l":14.9,"n":621,"o":14.9,"t":"2026-10-14T13:45:00Z","v":52386,"vw":14.968327},{"c":14.83,"h":14.9799,"l":14.82,"n":715,"o":14.9799,"t":"2026-10-14T13:50:00Z","v":116742,"vw":14.878351},{"c":14.79,"h":14.83,"l":14.67,"n":1163,"o":14.83,"t":"2026-10-14T13:55:00Z","v":167561,"vw":14.731007},{"c":14.75,"h":14.82,"l":14.69,"n":513,"o":14.81,"t":"2026-10-14T14:00:00Z","v":53320,"vw":14.734614},{"c":14.72,"h":14.815,"l":14.66,"n":863,"o":14.74,"t":"2026-10-14T14:05:00Z","v":131029,"vw":14.718498},{"c":14.65,"h":14.7295,"l":14.61,"n":608,"o":14.715,"t":"2026-10-14T14:10:00Z","v":92858,"vw":14.653071},{"c":14.71,"h":14.79,"l":14.66,"n":377,"o":14.66,"t":"2026-10-14T14:15:00Z","v":40203,"vw":14.725231},{"c":14.655,"h":14.7996,"l":14.6201,"n":670,"o":14.7,"t":"2026-10-14T14:20:00Z","v":100727,"vw":14.696955},{"c":14.68,"h":14.7,"l":14.585,"n":819,"o":14.655,"t":"2026-10-14T14:25:00Z","v":190095,"vw":14.63742},{"c":14.77,"h":14.8,"l":14.63,"n":525,"o":14.6805,"t":"2026-10-14T14:30:00Z","v":125000,"vw":14.712638},{"c":14.7,"h":14.79,"l":14.7,"n":429,"o":14.75,"t":"2026-10-14T14:35:00Z","v":27873,"vw":14.736552},{"c":14.87,"h":14.888,"l":14.7,"n":470,"o":14.7,"t":"2026-10-14T14:40:00Z","v":58555,"vw":14.802598},{"c":14.77,"h":14.88,"l":14.77,"n":371,"o":14.86,"t":"2026-10-14T14:45:00Z","v":25804,"vw":14.843123},{"c":14.62,"h":14.78,"l":14.62,"n":434,"o":14.76,"t":"2026-10-14T14:50:00Z","v":51310,"vw":14.686663},{"c":14.625,"h":14.665,"l":14.609,"n":553,"o":14.609,"t":"2026-10-14T14:55:00Z","v":52079,"vw":14.643975},{"c":14.5828,"h":14.632,"l":14.58,"n":713,"o":14.625,"t":"2026-10-14T15:00:00Z","v":78672,"vw":14.604076},{"c":14.6275,"h":14.63,"l":14.57,"n":497,"o":14.5926,"t":"2026-10-14T15:05:00Z","v":49701,"vw":14.592341},{"c":14.615,"h":14.7,"l":14.61,"n":556,"o":14.62,"t":"2026-10-14T15:10:00Z","v":53591,"vw":14.646414},{"c":14.64,"h":14.6743,"l":14.6,"n":310,"o":14.615,"t":"2026-10-14T15:15:00Z","v":35290,"vw":14.631157},{"c":14.62,"h":14.66,"l":14.61,"n":558,"o":14.635,"t":"2026-10-14T15:20:00Z","v":66210,"vw":14.618579},{"c":14.6,"h":14.61,"l":14.57,"n":357,"o":14.61,"t":"2026-10-14T15:25:00Z","v":28470,"vw":14.589959},{"c":14.57,"h":14.67,"l":14.565,"n":406,"o":14.61,"t":"2026-10-14T15:30:00Z","v":37264,"vw":14.602672},{"c":14.525,"h":14.5899,"l":14.52,"n":559,"o":14.5724,"t":"2026-10-14T15:35:00Z","v":63645,"vw":14.551539},{"c":14.51,"h":14.52,"l":14.4805,"n":678,"o":14.52,"t":"2026-10-14T15:40:00Z","v":79732,"vw":14.500382},{"c":14.53,"h":14.56,"l":14.51,"n":638,"o":14.51,"t":"2026-10-14T15:45:00Z","v":96391,"vw":14.538105},{"c":14.57,"h":14.6,"l":14.5,"n":731,"o":14.535,"t":"2026-10-14T15:50:00Z","v":91081,"vw":14.535723},{"c":14.5908,"h":14.61,"l":14.54,"n":489,"o":14.57,"t":"2026-10-14T15:55:00Z","v":85407,"vw":14.578555},{"c":14.49,"h":14.59,"l":14.4743,"n":383,"o":14.59,"t":"2026-10-14T16:00:00Z","v":48409,"vw":14.522319},{"c":14.47,"h":14.525,"l":14.4595,"n":441,"o":14.48,"t":"2026-10-14T16:05:00Z","v":38802,"vw":14.487202},{"c":14.38,"h":14.49,"l":14.3501,"n":788,"o":14.46,"t":"2026-10-14T16:10:00Z","v":110187,"vw":14.432783},{"c":14.4019,"h":14.41,"l":14.33,"n":803,"o":14.37,"t":"2026-10-14T16:15:00Z","v":84775,"vw":14.348053},{"c":14.305,"h":14.4006,"l":14.3,"n":621,"o":14.4,"t":"2026-10-14T16:20:00Z","v":68266,"vw":14.341581},{"c":14.25,"h":14.33,"l":14.24,"n":936,"o":14.305,"t":"2026-10-14T16:25:00Z","v":109823,"vw":14.265984},{"c":14.3201,"h":14.3201,"l":14.245,"n":463,"o":14.245,"t":"2026-10-14T16:30:00Z","v":35976,"vw":14.285653},{"c":14.41,"h":14.43,"l":14.33,"n":648,"o":14.33,"t":"2026-10-14T16:35:00Z","v":69480,"vw":14.394641},{"c":14.4,"h":14.43,"l":14.385,"n":360,"o":14.41,"t":"2026-10-14T16:40:00Z","v":19697,"vw":14.410504},{"c":14.365,"h":14.41,"l":14.36,"n":262,"o":14.4,"t":"2026-10-14T16:45:00Z","v":13438,"vw":14.383635},{"c":14.36,"h":14.4,"l":14.35,"n":352,"o":14.365,"t":"2026-10-14T16:50:00Z","v":23215,"vw":14.367057},{"c":14.445,"h":14.45,"l":14.355,"n":314,"o":14.36,"t":"2026-10-14T16:55:00Z","v":23730,"vw":14.417518},{"c":14.4242,"h":14.4932,"l":14.415,"n":415,"o":14.449,"t":"2026-10-14T17:00:00Z","v":42849,"vw":14.446688},{"c":14.41,"h":14.46,"l":14.4,"n":384,"o":14.42,"t":"2026-10-14T17:05:00Z","v":21264,"vw":14.424783},{"c":14.376,"h":14.415,"l":14.37,"n":248,"o":14.415,"t":"2026-10-14T17:10:00Z","v":23393,"vw":14.402219},{"c":14.28,"h":14.37,"l":14.28,"n":502,"o":14.37,"t":"2026-10-14T17:15:00Z","v":49615,"vw":14.316415},{"c":14.25,"h":14.315,"l":14.23,"n":673,"o":14.29,"t":"2026-10-14T17:20:00Z","v":76802,"vw":14.27135},{"c":14.2,"h":14.26,"l":14.2,"n":637,"o":14.257,"t":"2026-10-14T17:25:00Z","v":75255,"vw":14.228857},{"c":14.145,"h":14.2,"l":14.14,"n":693,"o":14.2,"t":"2026-10-14T17:30:00Z","v":66716,"vw":14.166774},{"c":14.11,"h":14.16,"l":14.07,"n":801,"o":14.14,"t":"2026-10-14T17:35:00Z","v":110198,"vw":14.120045},{"c":14.16,"h":14.1826,"l":14.105,"n":508,"o":14.11,"t":"2026-10-14T17:40:00Z","v":50008,"vw":14.140991},{"c":14.14,"h":14.155,"l":14.12,"n":721,"o":14.15,"t":"2026-10-14T17:45:00Z","v":75455,"vw":14.136249},{"c":14.13,"h":14.1595,"l":14.1,"n":521,"o":14.13,"t":"2026-10-14T17:50:00Z","v":65889,"vw":14.124078},{"c":14.0901,"h":14.12,"l":14.09,"n":541,"o":14.12,"t":"2026-10-14T17:55:00Z","v":58715,"vw":14.106126},{"c":14.07,"h":14.11,"l":14.055,"n":666,"o":14.095,"t":"2026-10-14T18:00:00Z","v":52276,"vw":14.077148},{"c":14.1,"h":14.13,"l":14.065,"n":586,"o":14.07,"t":"2026-10-14T18:05:00Z","v":50952,"vw":14.092258},{"c":14.04,"h":14.1,"l":14.02,"n":787,"o":14.1,"t":"2026-10-14T18:10:00Z","v":124952,"vw":14.054386},{"c":14.04,"h":14.06,"l":14,"n":991,"o":14.03,"t":"2026-10-14T18:15:00Z","v":167647,"vw":14.022955},{"c":14.0486,"h":14.07,"l":14.01,"n":543,"o":14.05,"t":"2026-10-14T18:20:00Z","v":64580,"vw":14.046532},{"c":14.035,"h":14.05,"l":14.02,"n":653,"o":14.04,"t":"2026-10-14T18:25:00Z","v":67723,"vw":14.037801},{"c":14.01,"h":14.04,"l":14.01,"n":694,"o":14.04,"t":"2026-10-14T18:30:00Z","v":69582,"vw":14.024988},{"c":14,"h":14.025,"l":13.97,"n":698,"o":14.02,"t":"2026-10-14T18:35:00Z","v":77236,"vw":13.992557},{"c":14.04,"h":14.05,"l":13.99,"n":525,"o":13.99,"t":"2026-10-14T18:40:00Z","v":58681,"vw":14.008268},{"c":14.02,"h":14.03,"l":13.99,"n":768,"o":14.03,"t":"2026-10-14T18:45:00Z","v":84736,"vw":14.011879},{"c":14.015,"h":14.04,"l":14,"n":499,"o":14.01,"t":"2026-10-14T18:50:00Z","v":40745,"vw":14.017455},{"c":13.99,"h":14.0394,"l":13.98,"n":694,"o":14.02,"t":"2026-10-14T18:55:00Z","v":68804,"vw":14.001029},{"c":13.945,"h":13.985,"l":13.9301,"n":964,"o":13.98,"t":"2026-10-14T19:00:00Z","v":149497,"vw":13.957087},{"c":14.0183,"h":14.02,"l":13.9334,"n":648,"o":13.945,"t":"2026-10-14T19:05:00Z","v":96319,"vw":13.974273},{"c":14.0171,"h":14.075,"l":14.0111,"n":906,"o":14.015,"t":"2026-10-14T19:10:00Z","v":124866,"vw":14.037498},{"c":14.1,"h":14.115,"l":13.9901,"n":1186,"o":14.01,"t":"2026-10-14T19:15:00Z","v":217970,"vw":14.057998},{"c":14.14,"h":14.1583,"l":14.075,"n":1042,"o":14.1,"t":"2026-10-14T19:20:00Z","v":135359,"vw":14.119584},{"c":14.095,"h":14.1482,"l":14.0931,"n":907,"o":14.135,"t":"2026-10-14T19:25:00Z","v":111336,"vw":14.12301},{"c":14.2,"h":14.24,"l":14.075,"n":1442,"o":14.095,"t":"2026-10-14T19:30:00Z","v":165683,"vw":14.185227},{"c":14.17,"h":14.225,"l":14.145,"n":1054,"o":14.195,"t":"2026-10-14T19:35:00Z","v":131520,"vw":14.185093},{"c":14.155,"h":14.2,"l":14.145,"n":1160,"o":14.165,"t":"2026-10-14T19:40:00Z","v":114409,"vw":14.170562},{"c":14.105,"h":14.155,"l":14.055,"n":1682,"o":14.155,"t":"2026-10-14T19:45:00Z","v":185609,"vw":14.094672},{"c":14.075,"h":14.185,"l":14.0703,"n":2085,"o":14.1,"t":"2026-10-14T19:50:00Z","v":299901,"vw":14.133705},{"c":14.155,"h":14.17,"l":14.075,"n":4518,"o":14.075,"t":"2026-10-14T19:55:00Z","v":663628,"vw":14.125565},{"c":14.185,"h":14.185,"l":14.14,"n":52,"o":14.16,"t":"2026-10-14T20:00:00Z","v":521709,"vw":14.160042},{"c":14.22,"h":14.22,"l":14.165,"n":10,"o":14.17,"t":"2026-10-14T20:05:00Z","v":1326,"vw":14.18845},{"c":14.165,"h":14.18,"l":14.165,"n":15,"o":14.18,"t":"2026-10-14T20:10:00Z","v":781,"vw":14.171311},{"c":14.14,"h":14.2,"l":14.1386,"n":7,"o":14.15,"t":"2026-10-14T20:15:00Z","v":4232,"vw":14.156648},{"c":14.15,"h":14.15,"l":14.15,"n":4,"o":14.15,"t":"2026-10-14T20:20:00Z","v":321,"vw":14.15},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-14T20:25:00Z","v":2505,"vw":14.22},{"c":14.21,"h":14.21,"l":14.195,"n":7,"o":14.195,"t":"2026-10-14T20:30:00Z","v":264,"vw":14.2025},{"c":14.15,"h":14.17,"l":14.15,"n":5,"o":14.17,"t":"2026-10-14T20:35:00Z","v":247,"vw":14.16},{"c":14.22,"h":14.22,"l":14.2144,"n":2,"o":14.2144,"t":"2026-10-14T20:40:00Z","v":1200,"vw":14.219067},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-14T20:45:00Z","v":4125,"vw":14.16},{"c":14.08,"h":14.14,"l":14.08,"n":12,"o":14.14,"t":"2026-10-14T20:50:00Z","v":719,"vw":14.096807},{"c":14.07,"h":14.07,"l":14.07,"n":5,"o":14.07,"t":"2026-10-14T20:55:00Z","v":518,"vw":14.07},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-14T21:25:00Z","v":931,"vw":14.1},{"c":14.1,"h":14.18,"l":14.1,"n":10,"o":14.18,"t":"2026-10-14T21:40:00Z","v":1534,"vw":14.148872},{"c":14.18,"h":14.18,"l":14.1,"n":6,"o":14.1,"t":"2026-10-14T21:45:00Z","v":879,"vw":14.130062},{"c":14.0957,"h":14.0957,"l":14.09,"n":3,"o":14.09,"t":"2026-10-14T21:50:00Z","v":1150,"vw":14.095182},{"c":14.12,"h":14.12,"l":14.12,"n":4,"o":14.12,"t":"2026-10-14T21:55:00Z","v":122,"vw":14.12},{"c":14.17,"h":14.17,"l":14.165,"n":2,"o":14.165,"t":"2026-10-14T22:00:00Z","v":500,"vw":14.169},{"c":14.1959,"h":14.1959,"l":14.1959,"n":1,"o":14.1959,"t":"2026-10-14T22:05:00Z","v":200,"vw":14.1959},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-14T22:10:00Z","v":200,"vw":14.11},{"c":14.1,"h":14.11,"l":14.0985,"n":11,"o":14.0985,"t":"2026-10-14T22:15:00Z","v":2373,"vw":14.101667},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-14T22:20:00Z","v":1737,"vw":14.1},{"c":14.19,"h":14.19,"l":14.0954,"n":11,"o":14.0954,"t":"2026-10-14T22:25:00Z","v":1362,"vw":14.109088},{"c":14.0188,"h":14.09,"l":14.0188,"n":9,"o":14.09,"t":"2026-10-14T22:30:00Z","v":1064,"vw":14.078933},{"c":14.08,"h":14.09,"l":14.06,"n":8,"o":14.06,"t":"2026-10-14T22:35:00Z","v":1866,"vw":14.073683},{"c":14.0075,"h":14.05,"l":14.0075,"n":4,"o":14.05,"t":"2026-10-14T22:40:00Z","v":290,"vw":14.033},{"c":14.01,"h":14.03,"l":14.01,"n":15,"o":14.0127,"t":"2026-10-14T22:45:00Z","v":1871,"vw":14.013831},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-14T22:50:00Z","v":200,"vw":14},{"c":14.017,"h":14.017,"l":14.017,"n":2,"o":14.017,"t":"2026-10-14T22:55:00Z","v":501,"vw":14.017},{"c":14.0999,"h":14.1,"l":14.05,"n":8,"o":14.05,"t":"2026-10-14T23:05:00Z","v":604,"vw":14.08665},{"c":14.05,"h":14.08,"l":14.05,"n":4,"o":14.075,"t":"2026-10-14T23:10:00Z","v":1251,"vw":14.054583},{"c":14.01,"h":14.0761,"l":14.01,"n":8,"o":14.0761,"t":"2026-10-14T23:15:00Z","v":1510,"vw":14.034407},{"c":13.88,"h":14.09,"l":13.84,"n":108,"o":14.09,"t":"2026-10-14T23:20:00Z","v":10985,"vw":13.906261},{"c":14.01,"h":14.02,"l":13.8,"n":18,"o":13.8,"t":"2026-10-14T23:25:00Z","v":2062,"vw":13.899544},{"c":13.8174,"h":13.9,"l":13.8174,"n":32,"o":13.86,"t":"2026-10-14T23:30:00Z","v":5438,"vw":13.865825},{"c":13.83,"h":14.01,"l":13.83,"n":18,"o":14,"t":"2026-10-14T23:35:00Z","v":4435,"vw":13.852352},{"c":13.87,"h":13.9,"l":13.8371,"n":18,"o":13.8371,"t":"2026-10-14T23:40:00Z","v":794,"vw":13.863345},{"c":13.874,"h":13.874,"l":13.8276,"n":2,"o":13.8276,"t":"2026-10-14T23:45:00Z","v":2300,"vw":13.867948},{"c":13.8,"h":13.96,"l":13.8,"n":26,"o":13.96,"t":"2026-10-14T23:50:00Z","v":6244,"vw":13.858381},{"c":13.86,"h":13.86,"l":13.82,"n":7,"o":13.82,"t":"2026-10-14T23:55:00Z","v":265,"vw":13.840952},{"c":13.88,"h":14,"l":13.8,"n":91,"o":13.97,"t":"2026-10-15T08:00:00Z","v":12786,"vw":13.87513},{"c":13.88,"h":13.88,"l":13.88,"n":3,"o":13.88,"t":"2026-10-15T08:10:00Z","v":408,"vw":13.88},{"c":13.83,"h":13.83,"l":13.82,"n":5,"o":13.82,"t":"2026-10-15T08:15:00Z","v":1081,"vw":13.824955},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-15T08:20:00Z","v":145,"vw":13.83},{"c":13.83,"h":13.83,"l":13.83,"n":3,"o":13.83,"t":"2026-10-15T08:25:00Z","v":714,"vw":13.83},{"c":13.83,"h":13.83,"l":13.83,"n":3,"o":13.83,"t":"2026-10-15T08:30:00Z","v":228,"vw":13.83},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-15T08:40:00Z","v":670,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-15T08:50:00Z","v":260,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":3,"o":13.85,"t":"2026-10-15T09:05:00Z","v":425,"vw":13.85},{"c":13.88,"h":13.9,"l":13.88,"n":5,"o":13.9,"t":"2026-10-15T09:10:00Z","v":430,"vw":13.886006},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-10-15T09:15:00Z","v":461,"vw":13.86},{"c":13.85,"h":13.85,"l":13.85,"n":5,"o":13.85,"t":"2026-10-15T09:40:00Z","v":434,"vw":13.85},{"c":13.915,"h":13.915,"l":13.915,"n":4,"o":13.915,"t":"2026-10-15T09:55:00Z","v":353,"vw":13.915},{"c":13.85,"h":13.86,"l":13.85,"n":15,"o":13.86,"t":"2026-10-15T10:00:00Z","v":856,"vw":13.857699},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-15T10:40:00Z","v":127,"vw":13.86},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-15T10:45:00Z","v":264,"vw":13.85},{"c":13.87,"h":13.87,"l":13.85,"n":5,"o":13.85,"t":"2026-10-15T10:50:00Z","v":1607,"vw":13.862446},{"c":13.75,"h":13.85,"l":13.75,"n":80,"o":13.85,"t":"2026-10-15T11:00:00Z","v":9990,"vw":13.811513},{"c":13.65,"h":13.7,"l":13.64,"n":36,"o":13.7,"t":"2026-10-15T11:05:00Z","v":3139,"vw":13.646798},{"c":13.66,"h":13.7,"l":13.65,"n":15,"o":13.68,"t":"2026-10-15T11:10:00Z","v":2006,"vw":13.667332},{"c":13.77,"h":13.79,"l":13.76,"n":13,"o":13.76,"t":"2026-10-15T11:15:00Z","v":1113,"vw":13.769352},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-10-15T11:25:00Z","v":131,"vw":13.7},{"c":13.6817,"h":13.6931,"l":13.67,"n":6,"o":13.6931,"t":"2026-10-15T11:30:00Z","v":965,"vw":13.683078},{"c":13.75,"h":13.75,"l":13.6933,"n":7,"o":13.6933,"t":"2026-10-15T11:35:00Z","v":1198,"vw":13.698167},{"c":13.7035,"h":13.7035,"l":13.7035,"n":3,"o":13.7035,"t":"2026-10-15T11:40:00Z","v":2013,"vw":13.7035},{"c":13.75,"h":13.8,"l":13.75,"n":5,"o":13.78,"t":"2026-10-15T11:45:00Z","v":1429,"vw":13.763099},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-10-15T12:00:00Z","v":258,"vw":13.71},{"c":13.76,"h":13.76,"l":13.76,"n":5,"o":13.76,"t":"2026-10-15T12:05:00Z","v":162,"vw":13.76},{"c":13.708,"h":13.78,"l":13.708,"n":6,"o":13.77,"t":"2026-10-15T12:10:00Z","v":1725,"vw":13.745851},{"c":13.7845,"h":13.7845,"l":13.7,"n":14,"o":13.7,"t":"2026-10-15T12:15:00Z","v":2820,"vw":13.760913},{"c":13.8,"h":13.8,"l":13.7,"n":15,"o":13.7,"t":"2026-10-15T12:20:00Z","v":1246,"vw":13.754833},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-15T12:30:00Z","v":100,"vw":13.8},{"c":13.7,"h":13.8,"l":13.7,"n":48,"o":13.78,"t":"2026-10-15T12:35:00Z","v":2851,"vw":13.734224},{"c":13.8,"h":13.8,"l":13.72,"n":13,"o":13.75,"t":"2026-10-15T12:40:00Z","v":1863,"vw":13.726471},{"c":13.69,"h":13.73,"l":13.69,"n":21,"o":13.73,"t":"2026-10-15T12:45:00Z","v":1103,"vw":13.701495},{"c":13.6579,"h":13.6579,"l":13.6579,"n":10,"o":13.6579,"t":"2026-10-15T12:50:00Z","v":892,"vw":13.6579},{"c":13.57,"h":13.65,"l":13.57,"n":47,"o":13.65,"t":"2026-10-15T12:55:00Z","v":7211,"vw":13.617276},{"c":13.5252,"h":13.6,"l":13.5072,"n":39,"o":13.5072,"t":"2026-10-15T13:00:00Z","v":5695,"vw":13.518252},{"c":13.62,"h":13.65,"l":13.52,"n":31,"o":13.58,"t":"2026-10-15T13:05:00Z","v":2372,"vw":13.567648},{"c":13.52,"h":13.55,"l":13.52,"n":21,"o":13.55,"t":"2026-10-15T13:10:00Z","v":1671,"vw":13.524655},{"c":13.52,"h":13.61,"l":13.52,"n":11,"o":13.575,"t":"2026-10-15T13:15:00Z","v":3402,"vw":13.52607},{"c":13.52,"h":13.56,"l":13.52,"n":21,"o":13.56,"t":"2026-10-15T13:20:00Z","v":526,"vw":13.542609},{"c":13.59,"h":13.59,"l":13.52,"n":14,"o":13.52,"t":"2026-10-15T13:25:00Z","v":1340,"vw":13.583636},{"c":13.44,"h":13.87,"l":13.425,"n":1054,"o":13.47,"t":"2026-10-15T13:30:00Z","v":186609,"vw":13.542465},{"c":13.63,"h":13.6599,"l":13.36,"n":992,"o":13.46,"t":"2026-10-15T13:35:00Z","v":135698,"vw":13.484324},{"c":13.59,"h":13.68,"l":13.47,"n":904,"o":13.61,"t":"2026-10-15T13:40:00Z","v":131071,"vw":13.589378},{"c":13.56,"h":13.63,"l":13.5101,"n":603,"o":13.565,"t":"2026-10-15T13:45:00Z","v":72233,"vw":13.571769},{"c":13.175,"h":13.571,"l":13.17,"n":992,"o":13.5558,"t":"2026-10-15T13:50:00Z","v":129859,"vw":13.273764},{"c":13.22,"h":13.2848,"l":13.1501,"n":767,"o":13.17,"t":"2026-10-15T13:55:00Z","v":99226,"vw":13.208923},{"c":13.41,"h":13.41,"l":13.17,"n":770,"o":13.18,"t":"2026-10-15T14:00:00Z","v":83787,"vw":13.280512},{"c":13.51,"h":13.52,"l":13.335,"n":805,"o":13.4,"t":"2026-10-15T14:05:00Z","v":102244,"vw":13.405437},{"c":13.33,"h":13.59,"l":13.32,"n":794,"o":13.51,"t":"2026-10-15T14:10:00Z","v":85668,"vw":13.464801},{"c":13.3692,"h":13.37,"l":13.25,"n":754,"o":13.32,"t":"2026-10-15T14:15:00Z","v":84094,"vw":13.314705},{"c":13.336,"h":13.4187,"l":13.33,"n":762,"o":13.37,"t":"2026-10-15T14:20:00Z","v":77279,"vw":13.374513},{"c":13.42,"h":13.445,"l":13.32,"n":948,"o":13.33,"t":"2026-10-15T14:25:00Z","v":155427,"vw":13.374258},{"c":13.465,"h":13.52,"l":13.34,"n":893,"o":13.42,"t":"2026-10-15T14:30:00Z","v":100106,"vw":13.433025},{"c":13.6,"h":13.62,"l":13.425,"n":930,"o":13.465,"t":"2026-10-15T14:35:00Z","v":123580,"vw":13.494531},{"c":13.6901,"h":13.7658,"l":13.59,"n":797,"o":13.5982,"t":"2026-10-15T14:40:00Z","v":109225,"vw":13.698222},{"c":13.62,"h":13.74,"l":13.61,"n":743,"o":13.695,"t":"2026-10-15T14:45:00Z","v":69089,"vw":13.686832},{"c":13.535,"h":13.615,"l":13.515,"n":897,"o":13.615,"t":"2026-10-15T14:50:00Z","v":106346,"vw":13.564012},{"c":13.635,"h":13.67,"l":13.535,"n":900,"o":13.535,"t":"2026-10-15T14:55:00Z","v":94557,"vw":13.602678},{"c":13.71,"h":13.71,"l":13.56,"n":845,"o":13.64,"t":"2026-10-15T15:00:00Z","v":100379,"vw":13.626571},{"c":13.76,"h":13.7918,"l":13.645,"n":842,"o":13.71,"t":"2026-10-15T15:05:00Z","v":127244,"vw":13.730787},{"c":13.8463,"h":13.875,"l":13.71,"n":632,"o":13.76,"t":"2026-10-15T15:10:00Z","v":60840,"vw":13.808467},{"c":13.9,"h":13.94,"l":13.85,"n":776,"o":13.85,"t":"2026-10-15T15:15:00Z","v":122149,"vw":13.908039},{"c":13.795,"h":13.965,"l":13.765,"n":968,"o":13.895,"t":"2026-10-15T15:20:00Z","v":118735,"vw":13.854018},{"c":13.695,"h":13.82,"l":13.685,"n":727,"o":13.795,"t":"2026-10-15T15:25:00Z","v":91244,"vw":13.751511},{"c":13.65,"h":13.72,"l":13.595,"n":813,"o":13.7001,"t":"2026-10-15T15:30:00Z","v":91039,"vw":13.657123},{"c":13.69,"h":13.735,"l":13.645,"n":545,"o":13.65,"t":"2026-10-15T15:35:00Z","v":47271,"vw":13.692108},{"c":13.64,"h":13.725,"l":13.64,"n":452,"o":13.69,"t":"2026-10-15T15:40:00Z","v":33166,"vw":13.70075},{"c":13.6882,"h":13.6882,"l":13.595,"n":637,"o":13.642,"t":"2026-10-15T15:45:00Z","v":80101,"vw":13.627587},{"c":13.64,"h":13.695,"l":13.625,"n":714,"o":13.675,"t":"2026-10-15T15:50:00Z","v":103157,"vw":13.672443},{"c":13.7,"h":13.7,"l":13.605,"n":425,"o":13.635,"t":"2026-10-15T15:55:00Z","v":30472,"vw":13.638719},{"c":13.615,"h":13.7,"l":13.615,"n":486,"o":13.69,"t":"2026-10-15T16:00:00Z","v":35316,"vw":13.672451},{"c":13.68,"h":13.7,"l":13.615,"n":705,"o":13.6183,"t":"2026-10-15T16:05:00Z","v":55973,"vw":13.664863},{"c":13.72,"h":13.72,"l":13.665,"n":621,"o":13.6859,"t":"2026-10-15T16:10:00Z","v":58958,"vw":13.686299},{"c":13.665,"h":13.725,"l":13.6544,"n":686,"o":13.715,"t":"2026-10-15T16:15:00Z","v":67753,"vw":13.683018},{"c":13.66,"h":13.7,"l":13.655,"n":575,"o":13.655,"t":"2026-10-15T16:20:00Z","v":55289,"vw":13.674485},{"c":13.66,"h":13.6601,"l":13.625,"n":479,"o":13.65,"t":"2026-10-15T16:25:00Z","v":30698,"vw":13.638676},{"c":13.68,"h":13.68,"l":13.6401,"n":437,"o":13.67,"t":"2026-10-15T16:30:00Z","v":29715,"vw":13.655988},{"c":13.685,"h":13.75,"l":13.68,"n":598,"o":13.68,"t":"2026-10-15T16:35:00Z","v":34724,"vw":13.7114},{"c":13.735,"h":13.735,"l":13.68,"n":526,"o":13.685,"t":"2026-10-15T16:40:00Z","v":34786,"vw":13.700681},{"c":13.65,"h":13.765,"l":13.65,"n":528,"o":13.735,"t":"2026-10-15T16:45:00Z","v":43393,"vw":13.699876},{"c":13.66,"h":13.66,"l":13.61,"n":685,"o":13.65,"t":"2026-10-15T16:50:00Z","v":73914,"vw":13.640465},{"c":13.66,"h":13.69,"l":13.65,"n":414,"o":13.6685,"t":"2026-10-15T16:55:00Z","v":34361,"vw":13.668848},{"c":13.6,"h":13.67,"l":13.57,"n":518,"o":13.67,"t":"2026-10-15T17:00:00Z","v":61148,"vw":13.603389},{"c":13.68,"h":13.68,"l":13.61,"n":298,"o":13.61,"t":"2026-10-15T17:05:00Z","v":27375,"vw":13.657415},{"c":13.67,"h":13.7,"l":13.66,"n":402,"o":13.685,"t":"2026-10-15T17:10:00Z","v":36621,"vw":13.679189},{"c":13.65,"h":13.68,"l":13.65,"n":344,"o":13.68,"t":"2026-10-15T17:15:00Z","v":17115,"vw":13.669937},{"c":13.635,"h":13.66,"l":13.6119,"n":403,"o":13.6482,"t":"2026-10-15T17:20:00Z","v":30315,"vw":13.636809},{"c":13.635,"h":13.64,"l":13.613165,"n":320,"o":13.6301,"t":"2026-10-15T17:25:00Z","v":21562,"vw":13.624393},{"c":13.665,"h":13.675,"l":13.63,"n":404,"o":13.63,"t":"2026-10-15T17:30:00Z","v":29614,"vw":13.654062},{"c":13.655,"h":13.6899,"l":13.645,"n":501,"o":13.665,"t":"2026-10-15T17:35:00Z","v":36010,"vw":13.664548},{"c":13.665,"h":13.71,"l":13.6501,"n":395,"o":13.6501,"t":"2026-10-15T17:40:00Z","v":36332,"vw":13.685069},{"c":13.64,"h":13.68,"l":13.64,"n":411,"o":13.67,"t":"2026-10-15T17:45:00Z","v":23223,"vw":13.654655},{"c":13.63,"h":13.66,"l":13.62,"n":597,"o":13.635,"t":"2026-10-15T17:50:00Z","v":52658,"vw":13.645154},{"c":13.7,"h":13.71,"l":13.635,"n":599,"o":13.635,"t":"2026-10-15T17:55:00Z","v":60678,"vw":13.670203},{"c":13.695,"h":13.715,"l":13.68,"n":620,"o":13.69,"t":"2026-10-15T18:00:00Z","v":51609,"vw":13.694065},{"c":13.655,"h":13.7599,"l":13.64,"n":945,"o":13.705,"t":"2026-10-15T18:05:00Z","v":78428,"vw":13.694313},{"c":13.645,"h":13.67,"l":13.64,"n":485,"o":13.6583,"t":"2026-10-15T18:10:00Z","v":34653,"vw":13.65877},{"c":13.675,"h":13.72,"l":13.64,"n":764,"o":13.645,"t":"2026-10-15T18:15:00Z","v":74158,"vw":13.68167},{"c":13.665,"h":13.68,"l":13.6501,"n":514,"o":13.67,"t":"2026-10-15T18:20:00Z","v":71104,"vw":13.659187},{"c":13.655,"h":13.6799,"l":13.615,"n":662,"o":13.6799,"t":"2026-10-15T18:25:00Z","v":54612,"vw":13.645653},{"c":13.665,"h":13.665,"l":13.625,"n":801,"o":13.655,"t":"2026-10-15T18:30:00Z","v":71712,"vw":13.644563},{"c":13.68,"h":13.695,"l":13.6602,"n":395,"o":13.6602,"t":"2026-10-15T18:35:00Z","v":50248,"vw":13.677407},{"c":13.7397,"h":13.74,"l":13.675,"n":577,"o":13.675,"t":"2026-10-15T18:40:00Z","v":70625,"vw":13.709754},{"c":13.725,"h":13.75,"l":13.715,"n":697,"o":13.735,"t":"2026-10-15T18:45:00Z","v":90265,"vw":13.731545},{"c":13.725,"h":13.74,"l":13.715,"n":641,"o":13.725,"t":"2026-10-15T18:50:00Z","v":91945,"vw":13.72465},{"c":13.745,"h":13.76,"l":13.725,"n":473,"o":13.725,"t":"2026-10-15T18:55:00Z","v":44779,"vw":13.742582},{"c":13.805,"h":13.825,"l":13.74,"n":811,"o":13.745,"t":"2026-10-15T19:00:00Z","v":79554,"vw":13.777548},{"c":13.815,"h":13.83,"l":13.79,"n":884,"o":13.805,"t":"2026-10-15T19:05:00Z","v":97837,"vw":13.80964},{"c":13.9101,"h":13.93,"l":13.815,"n":883,"o":13.815,"t":"2026-10-15T19:10:00Z","v":86779,"vw":13.88721},{"c":13.96,"h":14,"l":13.92,"n":884,"o":13.92,"t":"2026-10-15T19:15:00Z","v":81049,"vw":13.969955},{"c":13.9035,"h":13.9854,"l":13.9,"n":738,"o":13.955,"t":"2026-10-15T19:20:00Z","v":68301,"vw":13.950188},{"c":13.86,"h":13.93,"l":13.86,"n":845,"o":13.905,"t":"2026-10-15T19:25:00Z","v":84031,"vw":13.895813},{"c":13.9802,"h":14.025,"l":13.8201,"n":1292,"o":13.86,"t":"2026-10-15T19:30:00Z","v":176280,"vw":13.929919},{"c":14.035,"h":14.04,"l":13.9517,"n":863,"o":13.985,"t":"2026-10-15T19:35:00Z","v":103848,"vw":14.002808},{"c":14.055,"h":14.15,"l":14.01,"n":1288,"o":14.03,"t":"2026-10-15T19:40:00Z","v":194563,"vw":14.093853},{"c":14.04,"h":14.08,"l":14.035,"n":1016,"o":14.05,"t":"2026-10-15T19:45:00Z","v":112377,"vw":14.05427},{"c":13.975,"h":14.04,"l":13.95,"n":1564,"o":14.04,"t":"2026-10-15T19:50:00Z","v":157944,"vw":13.981102},{"c":14.08,"h":14.145,"l":13.96,"n":3974,"o":13.97,"t":"2026-10-15T19:55:00Z","v":456543,"vw":14.057806},{"c":14.1858,"h":14.1858,"l":13.98,"n":54,"o":14.09,"t":"2026-10-15T20:00:00Z","v":338972,"vw":14.088235},{"c":14.0107,"h":14.1867,"l":13.98,"n":6,"o":14.1867,"t":"2026-10-15T20:05:00Z","v":1431,"vw":14.012012},{"c":14.1,"h":14.1903,"l":14.1,"n":11,"o":14.1891,"t":"2026-10-15T20:10:00Z","v":1301,"vw":14.182675},{"c":14.09,"h":14.18,"l":14.09,"n":15,"o":14.18,"t":"2026-10-15T20:15:00Z","v":4294,"vw":14.102224},{"c":14.16,"h":14.2,"l":14.12,"n":18,"o":14.12,"t":"2026-10-15T20:20:00Z","v":2664,"vw":14.156544},{"c":14.02,"h":14.1891,"l":14.02,"n":3,"o":14.1891,"t":"2026-10-15T20:25:00Z","v":570,"vw":14.093383},{"c":14.15,"h":14.15,"l":14.1249,"n":4,"o":14.1249,"t":"2026-10-15T20:30:00Z","v":626,"vw":14.129083},{"c":14.13,"h":14.13,"l":14.13,"n":4,"o":14.13,"t":"2026-10-15T20:35:00Z","v":215,"vw":14.13},{"c":14.1361,"h":14.1361,"l":14.09,"n":4,"o":14.1,"t":"2026-10-15T20:40:00Z","v":2603,"vw":14.100124},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-15T20:45:00Z","v":600,"vw":14.15},{"c":14.11,"h":14.1419,"l":14.11,"n":9,"o":14.1419,"t":"2026-10-15T20:50:00Z","v":776,"vw":14.119667},{"c":14.11,"h":14.11,"l":14.1,"n":3,"o":14.1,"t":"2026-10-15T21:00:00Z","v":602,"vw":14.103448},{"c":14.11,"h":14.11,"l":14.1,"n":9,"o":14.1,"t":"2026-10-15T21:05:00Z","v":1837,"vw":14.10758},{"c":14.12,"h":14.15,"l":14.1,"n":9,"o":14.15,"t":"2026-10-15T21:10:00Z","v":1393,"vw":14.105385},{"c":14.07,"h":14.07,"l":14.07,"n":8,"o":14.07,"t":"2026-10-15T21:15:00Z","v":1117,"vw":14.07},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-15T21:30:00Z","v":100,"vw":14.11},{"c":14.1399,"h":14.1399,"l":14.13,"n":7,"o":14.13,"t":"2026-10-15T21:40:00Z","v":605,"vw":14.133036},{"c":14.1,"h":14.13,"l":14.1,"n":4,"o":14.13,"t":"2026-10-15T21:45:00Z","v":2539,"vw":14.1288},{"c":14.14,"h":14.14,"l":14.13,"n":3,"o":14.13,"t":"2026-10-15T21:55:00Z","v":465,"vw":14.133333},{"c":14.1438,"h":14.1485,"l":14.138,"n":15,"o":14.1386,"t":"2026-10-15T22:10:00Z","v":1975,"vw":14.141332},{"c":14.12,"h":14.15,"l":14.12,"n":23,"o":14.15,"t":"2026-10-15T22:30:00Z","v":3031,"vw":14.148113},{"c":14.1467,"h":14.1467,"l":14.1,"n":5,"o":14.11,"t":"2026-10-15T22:40:00Z","v":707,"vw":14.113526},{"c":14.1,"h":14.12,"l":14.1,"n":2,"o":14.12,"t":"2026-10-15T22:50:00Z","v":845,"vw":14.11574},{"c":14.17,"h":14.1803,"l":14.15,"n":6,"o":14.15,"t":"2026-10-15T23:10:00Z","v":537,"vw":14.167027},{"c":14.1155,"h":14.1876,"l":14.1,"n":9,"o":14.1876,"t":"2026-10-15T23:20:00Z","v":1563,"vw":14.117106},{"c":14.1444,"h":14.1444,"l":14.1444,"n":2,"o":14.1444,"t":"2026-10-15T23:25:00Z","v":260,"vw":14.1444},{"c":14.1,"h":14.1,"l":14.1,"n":10,"o":14.1,"t":"2026-10-15T23:40:00Z","v":652,"vw":14.1},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-15T23:45:00Z","v":504,"vw":14.09},{"c":14.1747,"h":14.1747,"l":14.0934,"n":5,"o":14.0934,"t":"2026-10-15T23:50:00Z","v":1418,"vw":14.141757},{"c":14.09,"h":14.09,"l":14.09,"n":2,"o":14.09,"t":"2026-10-15T23:55:00Z","v":128,"vw":14.09},{"c":14.25,"h":14.3,"l":14.19,"n":63,"o":14.24,"t":"2026-10-16T08:00:00Z","v":4785,"vw":14.257162},{"c":14.28,"h":14.28,"l":14.28,"n":4,"o":14.28,"t":"2026-10-16T08:05:00Z","v":179,"vw":14.28},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-16T08:30:00Z","v":101,"vw":14.38},{"c":14.33,"h":14.3978,"l":14.33,"n":3,"o":14.34,"t":"2026-10-16T08:45:00Z","v":681,"vw":14.352849},{"c":14.29,"h":14.32,"l":14.29,"n":17,"o":14.32,"t":"2026-10-16T08:50:00Z","v":757,"vw":14.304375},{"c":14.23,"h":14.23,"l":14.19,"n":35,"o":14.2,"t":"2026-10-16T09:00:00Z","v":1605,"vw":14.207049},{"c":14.18,"h":14.18,"l":14.18,"n":4,"o":14.18,"t":"2026-10-16T10:00:00Z","v":821,"vw":14.18},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-16T10:05:00Z","v":140,"vw":14.18},{"c":13.95,"h":14.28,"l":13.95,"n":68,"o":14.28,"t":"2026-10-16T11:00:00Z","v":4079,"vw":14.072543},{"c":13.9858,"h":13.9858,"l":13.9858,"n":1,"o":13.9858,"t":"2026-10-16T11:05:00Z","v":249,"vw":13.9858},{"c":14.01,"h":14.01,"l":14.01,"n":5,"o":14.01,"t":"2026-10-16T11:10:00Z","v":144,"vw":14.01},{"c":13.9603,"h":13.9603,"l":13.9603,"n":1,"o":13.9603,"t":"2026-10-16T11:15:00Z","v":2839,"vw":13.9603},{"c":14.04,"h":14.04,"l":14.04,"n":11,"o":14.04,"t":"2026-10-16T11:30:00Z","v":1895,"vw":14.04},{"c":13.965,"h":13.965,"l":13.965,"n":1,"o":13.965,"t":"2026-10-16T11:40:00Z","v":100,"vw":13.965},{"c":13.97,"h":13.97,"l":13.96,"n":9,"o":13.96,"t":"2026-10-16T11:45:00Z","v":772,"vw":13.962251},{"c":13.95,"h":13.9555,"l":13.95,"n":10,"o":13.9555,"t":"2026-10-16T11:50:00Z","v":1234,"vw":13.954724},{"c":13.8801,"h":13.8801,"l":13.8801,"n":1,"o":13.8801,"t":"2026-10-16T11:55:00Z","v":1000,"vw":13.8801},{"c":13.95,"h":13.96,"l":13.89,"n":28,"o":13.89,"t":"2026-10-16T12:00:00Z","v":3653,"vw":13.934539},{"c":13.96,"h":13.96,"l":13.96,"n":7,"o":13.96,"t":"2026-10-16T12:05:00Z","v":888,"vw":13.96},{"c":13.94,"h":13.945,"l":13.94,"n":4,"o":13.945,"t":"2026-10-16T12:10:00Z","v":240,"vw":13.9425},{"c":13.93,"h":13.94,"l":13.93,"n":8,"o":13.94,"t":"2026-10-16T12:15:00Z","v":703,"vw":13.933891},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-16T12:20:00Z","v":948,"vw":13.93},{"c":13.89,"h":13.89,"l":13.89,"n":6,"o":13.89,"t":"2026-10-16T12:25:00Z","v":174,"vw":13.89},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-16T12:35:00Z","v":210,"vw":13.95},{"c":13.9,"h":13.95,"l":13.9,"n":12,"o":13.95,"t":"2026-10-16T12:40:00Z","v":1502,"vw":13.906687},{"c":13.8719,"h":13.93,"l":13.8719,"n":6,"o":13.93,"t":"2026-10-16T12:45:00Z","v":2620,"vw":13.88031},{"c":14,"h":14,"l":13.8932,"n":17,"o":13.8932,"t":"2026-10-16T13:00:00Z","v":4420,"vw":13.986609},{"c":13.87,"h":13.9,"l":13.87,"n":15,"o":13.9,"t":"2026-10-16T13:05:00Z","v":1402,"vw":13.888696},{"c":13.86,"h":13.99,"l":13.83,"n":22,"o":13.99,"t":"2026-10-16T13:25:00Z","v":1628,"vw":13.918327},{"c":13.56,"h":13.885,"l":13.52,"n":1114,"o":13.885,"t":"2026-10-16T13:30:00Z","v":210208,"vw":13.709644},{"c":13.75,"h":13.75,"l":13.51,"n":468,"o":13.54,"t":"2026-10-16T13:35:00Z","v":79187,"vw":13.653063},{"c":13.86,"h":13.87,"l":13.57,"n":387,"o":13.726,"t":"2026-10-16T13:40:00Z","v":54581,"vw":13.701512},{"c":13.695,"h":13.88,"l":13.655,"n":342,"o":13.85,"t":"2026-10-16T13:45:00Z","v":34477,"vw":13.749423},{"c":13.62,"h":13.72,"l":13.495,"n":902,"o":13.71,"t":"2026-10-16T13:50:00Z","v":347282,"vw":13.515788},{"c":13.55,"h":13.64,"l":13.51,"n":423,"o":13.63,"t":"2026-10-16T13:55:00Z","v":56166,"vw":13.556447},{"c":13.6574,"h":13.6944,"l":13.55,"n":502,"o":13.56,"t":"2026-10-16T14:00:00Z","v":58509,"vw":13.655551},{"c":13.66,"h":13.69,"l":13.63,"n":292,"o":13.65,"t":"2026-10-16T14:05:00Z","v":25842,"vw":13.657047},{"c":13.7083,"h":13.72,"l":13.5966,"n":394,"o":13.6501,"t":"2026-10-16T14:10:00Z","v":28785,"vw":13.656333},{"c":13.7,"h":13.79,"l":13.7,"n":334,"o":13.74,"t":"2026-10-16T14:15:00Z","v":36663,"vw":13.749129},{"c":13.76,"h":13.785,"l":13.69,"n":310,"o":13.7,"t":"2026-10-16T14:20:00Z","v":26009,"vw":13.742596},{"c":13.77,"h":13.77,"l":13.6541,"n":403,"o":13.7556,"t":"2026-10-16T14:25:00Z","v":30514,"vw":13.712602},{"c":13.81,"h":13.82,"l":13.76,"n":672,"o":13.76,"t":"2026-10-16T14:30:00Z","v":70231,"vw":13.7999},{"c":13.8752,"h":13.89,"l":13.81,"n":389,"o":13.81,"t":"2026-10-16T14:35:00Z","v":43730,"vw":13.851001},{"c":13.85,"h":13.9,"l":13.8,"n":591,"o":13.87,"t":"2026-10-16T14:40:00Z","v":44827,"vw":13.856298},{"c":13.75,"h":13.85,"l":13.72,"n":381,"o":13.845,"t":"2026-10-16T14:45:00Z","v":38796,"vw":13.755068},{"c":13.58,"h":13.7782,"l":13.565,"n":477,"o":13.76,"t":"2026-10-16T14:50:00Z","v":42318,"vw":13.666721},{"c":13.59,"h":13.62,"l":13.57,"n":467,"o":13.5857,"t":"2026-10-16T14:55:00Z","v":29200,"vw":13.587749},{"c":13.53,"h":13.6,"l":13.53,"n":442,"o":13.58,"t":"2026-10-16T15:00:00Z","v":44829,"vw":13.565101},{"c":13.375,"h":13.535,"l":13.375,"n":867,"o":13.535,"t":"2026-10-16T15:05:00Z","v":134193,"vw":13.453774},{"c":13.405,"h":13.4488,"l":13.34,"n":380,"o":13.3719,"t":"2026-10-16T15:10:00Z","v":36380,"vw":13.395735},{"c":13.48,"h":13.51,"l":13.4,"n":370,"o":13.4,"t":"2026-10-16T15:15:00Z","v":31108,"vw":13.457472},{"c":13.42,"h":13.5199,"l":13.3301,"n":438,"o":13.49,"t":"2026-10-16T15:20:00Z","v":62000,"vw":13.395404},{"c":13.43,"h":13.46,"l":13.415,"n":274,"o":13.425,"t":"2026-10-16T15:25:00Z","v":45219,"vw":13.441461},{"c":13.48,"h":13.49,"l":13.44,"n":233,"o":13.44,"t":"2026-10-16T15:30:00Z","v":16201,"vw":13.474239},{"c":13.51,"h":13.51,"l":13.45,"n":289,"o":13.47,"t":"2026-10-16T15:35:00Z","v":25375,"vw":13.473463},{"c":13.445,"h":13.495,"l":13.445,"n":387,"o":13.495,"t":"2026-10-16T15:40:00Z","v":38337,"vw":13.467077},{"c":13.4571,"h":13.49,"l":13.435,"n":294,"o":13.445,"t":"2026-10-16T15:45:00Z","v":21666,"vw":13.457438},{"c":13.35,"h":13.4783,"l":13.345,"n":407,"o":13.455,"t":"2026-10-16T15:50:00Z","v":60197,"vw":13.397171},{"c":13.35,"h":13.4,"l":13.345,"n":367,"o":13.3501,"t":"2026-10-16T15:55:00Z","v":35452,"vw":13.372554},{"c":13.39,"h":13.4,"l":13.335,"n":357,"o":13.345,"t":"2026-10-16T16:00:00Z","v":23866,"vw":13.361535},{"c":13.3413,"h":13.42,"l":13.34,"n":278,"o":13.39,"t":"2026-10-16T16:05:00Z","v":14359,"vw":13.375416},{"c":13.5,"h":13.5,"l":13.34,"n":749,"o":13.34,"t":"2026-10-16T16:10:00Z","v":65267,"vw":13.407589},{"c":13.405,"h":13.505,"l":13.395,"n":481,"o":13.48,"t":"2026-10-16T16:15:00Z","v":37549,"vw":13.449518},{"c":13.41,"h":13.4572,"l":13.4,"n":349,"o":13.4,"t":"2026-10-16T16:20:00Z","v":31700,"vw":13.428388},{"c":13.42,"h":13.43,"l":13.39,"n":311,"o":13.4077,"t":"2026-10-16T16:25:00Z","v":37237,"vw":13.402783},{"c":13.4,"h":13.435,"l":13.385,"n":366,"o":13.4,"t":"2026-10-16T16:30:00Z","v":33225,"vw":13.399379},{"c":13.4467,"h":13.45,"l":13.38,"n":419,"o":13.4,"t":"2026-10-16T16:35:00Z","v":28091,"vw":13.400946},{"c":13.355,"h":13.44,"l":13.34,"n":877,"o":13.44,"t":"2026-10-16T16:40:00Z","v":100634,"vw":13.353742},{"c":13.3018,"h":13.3724,"l":13.3018,"n":438,"o":13.35,"t":"2026-10-16T16:45:00Z","v":39220,"vw":13.342937},{"c":13.205,"h":13.305,"l":13.19,"n":833,"o":13.305,"t":"2026-10-16T16:50:00Z","v":95920,"vw":13.242585},{"c":13.155,"h":13.215,"l":13.13,"n":1534,"o":13.2,"t":"2026-10-16T16:55:00Z","v":180355,"vw":13.166844},{"c":13.07,"h":13.175,"l":13.07,"n":1141,"o":13.155,"t":"2026-10-16T17:00:00Z","v":114692,"vw":13.123217},{"c":13.072,"h":13.08,"l":13.04,"n":648,"o":13.065,"t":"2026-10-16T17:05:00Z","v":64646,"vw":13.060571},{"c":13.0001,"h":13.105,"l":13.0001,"n":629,"o":13.075,"t":"2026-10-16T17:10:00Z","v":85034,"vw":13.037189},{"c":12.9722,"h":13.005,"l":12.91,"n":1337,"o":13.005,"t":"2026-10-16T17:15:00Z","v":156987,"vw":12.966228},{"c":13.06,"h":13.0682,"l":12.975,"n":648,"o":12.975,"t":"2026-10-16T17:20:00Z","v":58151,"vw":13.031647},{"c":13.0866,"h":13.11,"l":13.04,"n":726,"o":13.07,"t":"2026-10-16T17:25:00Z","v":73652,"vw":13.070848},{"c":13.115,"h":13.115,"l":13.05,"n":581,"o":13.085,"t":"2026-10-16T17:30:00Z","v":46034,"vw":13.090737},{"c":13.07,"h":13.14,"l":13.055,"n":519,"o":13.115,"t":"2026-10-16T17:35:00Z","v":47757,"vw":13.110805},{"c":13.1,"h":13.14,"l":13.05,"n":650,"o":13.065,"t":"2026-10-16T17:40:00Z","v":54119,"vw":13.101552},{"c":13.04,"h":13.12,"l":13.03,"n":371,"o":13.09,"t":"2026-10-16T17:45:00Z","v":52829,"vw":13.077254},{"c":13.0295,"h":13.05,"l":13,"n":788,"o":13.04,"t":"2026-10-16T17:50:00Z","v":88292,"vw":13.020655},{"c":12.9975,"h":13.03,"l":12.995,"n":421,"o":13.03,"t":"2026-10-16T17:55:00Z","v":41451,"vw":13.012538},{"c":12.95,"h":12.99,"l":12.95,"n":536,"o":12.99,"t":"2026-10-16T18:00:00Z","v":51617,"vw":12.977202},{"c":12.975,"h":12.985,"l":12.9009,"n":543,"o":12.95,"t":"2026-10-16T18:05:00Z","v":52709,"vw":12.937792},{"c":12.915,"h":12.975,"l":12.915,"n":499,"o":12.97,"t":"2026-10-16T18:10:00Z","v":46109,"vw":12.935606},{"c":12.875,"h":12.94,"l":12.87,"n":577,"o":12.915,"t":"2026-10-16T18:15:00Z","v":78316,"vw":12.907413},{"c":12.92,"h":12.92,"l":12.86,"n":629,"o":12.875,"t":"2026-10-16T18:20:00Z","v":73195,"vw":12.890922},{"c":12.87,"h":12.94,"l":12.85,"n":612,"o":12.92,"t":"2026-10-16T18:25:00Z","v":79575,"vw":12.887665},{"c":12.86,"h":12.89,"l":12.83,"n":737,"o":12.87,"t":"2026-10-16T18:30:00Z","v":69244,"vw":12.862109},{"c":12.815,"h":12.8618,"l":12.795,"n":717,"o":12.86,"t":"2026-10-16T18:35:00Z","v":79514,"vw":12.82883},{"c":12.765,"h":12.83,"l":12.74,"n":733,"o":12.815,"t":"2026-10-16T18:40:00Z","v":76285,"vw":12.781111},{"c":12.8267,"h":12.8267,"l":12.73,"n":914,"o":12.76,"t":"2026-10-16T18:45:00Z","v":103576,"vw":12.787161},{"c":12.77,"h":12.825,"l":12.77,"n":593,"o":12.82,"t":"2026-10-16T18:50:00Z","v":45402,"vw":12.795229},{"c":12.79,"h":12.8,"l":12.75,"n":769,"o":12.775,"t":"2026-10-16T18:55:00Z","v":65462,"vw":12.774006},{"c":12.75,"h":12.83,"l":12.75,"n":772,"o":12.78,"t":"2026-10-16T19:00:00Z","v":89055,"vw":12.797164},{"c":12.725,"h":12.77,"l":12.675,"n":829,"o":12.755,"t":"2026-10-16T19:05:00Z","v":86844,"vw":12.715712},{"c":12.82,"h":12.83,"l":12.725,"n":1034,"o":12.725,"t":"2026-10-16T19:10:00Z","v":126323,"vw":12.790194},{"c":12.77,"h":12.835,"l":12.735,"n":903,"o":12.83,"t":"2026-10-16T19:15:00Z","v":111372,"vw":12.770631},{"c":12.815,"h":12.8292,"l":12.7601,"n":676,"o":12.77,"t":"2026-10-16T19:20:00Z","v":77875,"vw":12.795781},{"c":12.825,"h":12.86,"l":12.7937,"n":769,"o":12.815,"t":"2026-10-16T19:25:00Z","v":71021,"vw":12.810836},{"c":12.81,"h":12.855,"l":12.785,"n":1081,"o":12.825,"t":"2026-10-16T19:30:00Z","v":103183,"vw":12.819746},{"c":12.775,"h":12.84,"l":12.7601,"n":989,"o":12.815,"t":"2026-10-16T19:35:00Z","v":92615,"vw":12.792123},{"c":12.69,"h":12.8,"l":12.685,"n":1164,"o":12.775,"t":"2026-10-16T19:40:00Z","v":103873,"vw":12.745507},{"c":12.78,"h":12.79,"l":12.65,"n":2227,"o":12.7,"t":"2026-10-16T19:45:00Z","v":401740,"vw":12.705796},{"c":13.005,"h":13.03,"l":12.78,"n":2053,"o":12.78,"t":"2026-10-16T19:50:00Z","v":319464,"vw":12.930277},{"c":12.9977,"h":13.07,"l":12.97,"n":4447,"o":13,"t":"2026-10-16T19:55:00Z","v":605540,"vw":13.027441},{"c":13,"h":13.02,"l":13,"n":24,"o":13,"t":"2026-10-16T20:00:00Z","v":434647,"vw":13.000014},{"c":13,"h":13.1554,"l":13,"n":13,"o":13.1554,"t":"2026-10-16T20:05:00Z","v":1004,"vw":13.097125},{"c":13.1,"h":13.1206,"l":13.1,"n":11,"o":13.1206,"t":"2026-10-16T20:10:00Z","v":68493,"vw":13.114714},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-16T20:15:00Z","v":135,"vw":13.2},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-16T20:20:00Z","v":222,"vw":13},{"c":13,"h":13.01,"l":13,"n":11,"o":13.01,"t":"2026-10-16T20:35:00Z","v":10470,"vw":13.000288},{"c":13.0279,"h":13.0279,"l":13.0279,"n":2,"o":13.0279,"t":"2026-10-16T21:00:00Z","v":115,"vw":13.0279},{"c":13,"h":13.01,"l":13,"n":7,"o":13,"t":"2026-10-16T21:05:00Z","v":603,"vw":13.001686},{"c":13.15,"h":13.15,"l":13,"n":4,"o":13,"t":"2026-10-16T21:10:00Z","v":1279,"vw":13.043388},{"c":13,"h":13.1312,"l":13,"n":8,"o":13.1312,"t":"2026-10-16T21:15:00Z","v":2203,"vw":13.062476},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-16T21:25:00Z","v":1101,"vw":12.92},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-16T21:35:00Z","v":503,"vw":13},{"c":13.02,"h":13.02,"l":13.02,"n":4,"o":13.02,"t":"2026-10-16T21:40:00Z","v":213,"vw":13.02},{"c":13.0566,"h":13.0566,"l":13.0566,"n":2,"o":13.0566,"t":"2026-10-16T21:50:00Z","v":136,"vw":13.0566},{"c":12.9096,"h":12.9096,"l":12.9096,"n":3,"o":12.9096,"t":"2026-10-16T21:55:00Z","v":558,"vw":12.9096},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-16T22:10:00Z","v":292,"vw":12.95},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-10-16T22:15:00Z","v":214,"vw":12.95},{"c":12.92,"h":12.95,"l":12.92,"n":3,"o":12.95,"t":"2026-10-16T22:30:00Z","v":1260,"vw":12.9236},{"c":12.9563,"h":13.0861,"l":12.9563,"n":3,"o":13.0861,"t":"2026-10-16T22:35:00Z","v":2164,"vw":13.076597},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-16T22:45:00Z","v":234,"vw":12.96},{"c":12.9313,"h":12.9313,"l":12.9313,"n":3,"o":12.9313,"t":"2026-10-16T22:50:00Z","v":158,"vw":12.9313},{"c":12.975,"h":12.975,"l":12.975,"n":2,"o":12.975,"t":"2026-10-16T22:55:00Z","v":549,"vw":12.975},{"c":12.92,"h":12.92,"l":12.92,"n":16,"o":12.92,"t":"2026-10-16T23:00:00Z","v":1279,"vw":12.92},{"c":12.85,"h":12.85,"l":12.85,"n":4,"o":12.85,"t":"2026-10-16T23:10:00Z","v":412,"vw":12.85},{"c":12.8294,"h":12.8294,"l":12.8294,"n":1,"o":12.8294,"t":"2026-10-16T23:20:00Z","v":300,"vw":12.8294},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-16T23:25:00Z","v":680,"vw":12.99},{"c":12.8294,"h":12.8294,"l":12.8294,"n":1,"o":12.8294,"t":"2026-10-16T23:45:00Z","v":208,"vw":12.8294},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-16T23:50:00Z","v":1000,"vw":12.95},{"c":12.8701,"h":12.95,"l":12.8701,"n":7,"o":12.94,"t":"2026-10-16T23:55:00Z","v":700,"vw":12.910991},{"c":13.44,"h":13.5194,"l":13.35,"n":136,"o":13.49,"t":"2026-10-19T08:00:00Z","v":8842,"vw":13.455028},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-19T08:25:00Z","v":1200,"vw":13.36},{"c":13.35,"h":13.36,"l":13.35,"n":3,"o":13.36,"t":"2026-10-19T08:30:00Z","v":800,"vw":13.357585},{"c":13.36,"h":13.36,"l":13.36,"n":4,"o":13.36,"t":"2026-10-19T08:35:00Z","v":116,"vw":13.36},{"c":13.37,"h":13.37,"l":13.35,"n":11,"o":13.35,"t":"2026-10-19T08:40:00Z","v":526,"vw":13.36},{"c":13.22,"h":13.35,"l":13.21,"n":7,"o":13.35,"t":"2026-10-19T09:00:00Z","v":530,"vw":13.263598},{"c":13.21,"h":13.22,"l":13.21,"n":12,"o":13.22,"t":"2026-10-19T09:10:00Z","v":1000,"vw":13.217271},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-19T09:15:00Z","v":100,"vw":13.21},{"c":13.275,"h":13.275,"l":13.275,"n":1,"o":13.275,"t":"2026-10-19T09:35:00Z","v":367,"vw":13.275},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-10-19T09:40:00Z","v":386,"vw":13.33},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-19T09:50:00Z","v":100,"vw":13.21},{"c":13.212,"h":13.212,"l":13.211,"n":6,"o":13.212,"t":"2026-10-19T10:05:00Z","v":444,"vw":13.211667},{"c":13.305,"h":13.38,"l":13.305,"n":14,"o":13.305,"t":"2026-10-19T10:10:00Z","v":6251,"vw":13.308104},{"c":13.29,"h":13.29,"l":13.29,"n":6,"o":13.29,"t":"2026-10-19T10:15:00Z","v":401,"vw":13.29},{"c":13.4,"h":13.4,"l":13.37,"n":11,"o":13.37,"t":"2026-10-19T10:35:00Z","v":1526,"vw":13.390928},{"c":13.4,"h":13.4,"l":13.33,"n":5,"o":13.33,"t":"2026-10-19T10:45:00Z","v":7432,"vw":13.398097},{"c":13.45,"h":13.48,"l":13.45,"n":2,"o":13.48,"t":"2026-10-19T10:55:00Z","v":310,"vw":13.469355},{"c":13.45,"h":13.4861,"l":13.38,"n":29,"o":13.42,"t":"2026-10-19T11:00:00Z","v":5277,"vw":13.456025},{"c":13.42,"h":13.43,"l":13.42,"n":7,"o":13.43,"t":"2026-10-19T11:05:00Z","v":1405,"vw":13.424648},{"c":13.4042,"h":13.468,"l":13.4042,"n":11,"o":13.468,"t":"2026-10-19T11:10:00Z","v":1636,"vw":13.419677},{"c":13.4,"h":13.4,"l":13.38,"n":2,"o":13.38,"t":"2026-10-19T11:15:00Z","v":1200,"vw":13.383333},{"c":13.44,"h":13.45,"l":13.44,"n":5,"o":13.45,"t":"2026-10-19T11:20:00Z","v":3041,"vw":13.443333},{"c":13.4638,"h":13.5,"l":13.41,"n":24,"o":13.5,"t":"2026-10-19T11:25:00Z","v":2295,"vw":13.438981},{"c":13.38,"h":13.38,"l":13.38,"n":6,"o":13.38,"t":"2026-10-19T11:30:00Z","v":776,"vw":13.38},{"c":13.4,"h":13.4,"l":13.35,"n":9,"o":13.38,"t":"2026-10-19T11:35:00Z","v":1750,"vw":13.381361},{"c":13.4,"h":13.5,"l":13.4,"n":5,"o":13.5,"t":"2026-10-19T11:40:00Z","v":1002,"vw":13.43806},{"c":13.4698,"h":13.4698,"l":13.4698,"n":3,"o":13.4698,"t":"2026-10-19T11:50:00Z","v":250,"vw":13.4698},{"c":13.44,"h":13.44,"l":13.44,"n":3,"o":13.44,"t":"2026-10-19T11:55:00Z","v":152,"vw":13.44},{"c":13.4354,"h":13.4354,"l":13.4,"n":4,"o":13.4,"t":"2026-10-19T12:00:00Z","v":465,"vw":13.4236},{"c":13.47,"h":13.47,"l":13.4,"n":17,"o":13.4,"t":"2026-10-19T12:05:00Z","v":3030,"vw":13.441134},{"c":13.52,"h":13.52,"l":13.4745,"n":21,"o":13.4899,"t":"2026-10-19T12:10:00Z","v":3886,"vw":13.482626},{"c":13.5502,"h":13.57,"l":13.5502,"n":3,"o":13.56,"t":"2026-10-19T12:15:00Z","v":819,"vw":13.558266},{"c":13.5674,"h":13.5674,"l":13.5674,"n":4,"o":13.5674,"t":"2026-10-19T12:20:00Z","v":714,"vw":13.5674},{"c":13.548,"h":13.56,"l":13.52,"n":18,"o":13.53,"t":"2026-10-19T12:25:00Z","v":2013,"vw":13.5382},{"c":13.5,"h":13.75,"l":13.5,"n":24,"o":13.56,"t":"2026-10-19T12:30:00Z","v":3403,"vw":13.632198},{"c":13.6902,"h":13.75,"l":13.6902,"n":9,"o":13.75,"t":"2026-10-19T12:35:00Z","v":952,"vw":13.702753},{"c":13.55,"h":13.61,"l":13.5179,"n":18,"o":13.5179,"t":"2026-10-19T12:40:00Z","v":1038,"vw":13.56086},{"c":13.56,"h":13.56,"l":13.55,"n":12,"o":13.56,"t":"2026-10-19T12:45:00Z","v":2268,"vw":13.552834},{"c":13.6019,"h":13.62,"l":13.56,"n":16,"o":13.5693,"t":"2026-10-19T12:50:00Z","v":1017,"vw":13.580614},{"c":13.55,"h":13.5961,"l":13.55,"n":9,"o":13.5961,"t":"2026-10-19T12:55:00Z","v":1137,"vw":13.558459},{"c":13.55,"h":13.5597,"l":13.55,"n":5,"o":13.5597,"t":"2026-10-19T13:00:00Z","v":716,"vw":13.555043},{"c":13.62,"h":13.62,"l":13.55,"n":5,"o":13.5961,"t":"2026-10-19T13:05:00Z","v":987,"vw":13.5792},{"c":13.62,"h":13.62,"l":13.57,"n":26,"o":13.6,"t":"2026-10-19T13:10:00Z","v":1391,"vw":13.600282},{"c":13.58,"h":13.6187,"l":13.58,"n":13,"o":13.6,"t":"2026-10-19T13:15:00Z","v":2661,"vw":13.602881},{"c":13.56,"h":13.56,"l":13.5,"n":51,"o":13.56,"t":"2026-10-19T13:20:00Z","v":41961,"vw":13.541352},{"c":13.53,"h":13.6088,"l":13.53,"n":30,"o":13.56,"t":"2026-10-19T13:25:00Z","v":3407,"vw":13.573075},{"c":13.29,"h":13.55,"l":13.08,"n":1121,"o":13.54,"t":"2026-10-19T13:30:00Z","v":188889,"vw":13.331308},{"c":13.07,"h":13.28,"l":12.98,"n":868,"o":13.28,"t":"2026-10-19T13:35:00Z","v":112590,"vw":13.10139},{"c":13.1084,"h":13.27,"l":13,"n":545,"o":13.075,"t":"2026-10-19T13:40:00Z","v":61429,"vw":13.155679},{"c":13.18,"h":13.2365,"l":13.0801,"n":490,"o":13.1,"t":"2026-10-19T13:45:00Z","v":61217,"vw":13.177516},{"c":13.071,"h":13.2802,"l":13.0554,"n":546,"o":13.19,"t":"2026-10-19T13:50:00Z","v":63163,"vw":13.168623},{"c":13.056,"h":13.13,"l":13.02,"n":519,"o":13.07,"t":"2026-10-19T13:55:00Z","v":53252,"vw":13.072122},{"c":12.855,"h":13.071,"l":12.85,"n":834,"o":13.045,"t":"2026-10-19T14:00:00Z","v":81811,"vw":12.931297},{"c":12.82,"h":12.88,"l":12.81,"n":911,"o":12.85,"t":"2026-10-19T14:05:00Z","v":125058,"vw":12.841794},{"c":12.925,"h":12.93,"l":12.78,"n":858,"o":12.82,"t":"2026-10-19T14:10:00Z","v":126610,"vw":12.841672},{"c":12.97,"h":13.0096,"l":12.92,"n":866,"o":12.925,"t":"2026-10-19T14:15:00Z","v":131246,"vw":12.951362},{"c":13,"h":13.01,"l":12.95,"n":537,"o":12.97,"t":"2026-10-19T14:20:00Z","v":54498,"vw":12.969787},{"c":13.015,"h":13.05,"l":12.9861,"n":519,"o":12.99,"t":"2026-10-19T14:25:00Z","v":42032,"vw":13.014412},{"c":12.86,"h":13.02,"l":12.8518,"n":820,"o":13.02,"t":"2026-10-19T14:30:00Z","v":124629,"vw":12.922413},{"c":12.885,"h":12.915,"l":12.8401,"n":734,"o":12.8577,"t":"2026-10-19T14:35:00Z","v":97590,"vw":12.877776},{"c":12.985,"h":12.99,"l":12.885,"n":685,"o":12.885,"t":"2026-10-19T14:40:00Z","v":90995,"vw":12.954609},{"c":12.99,"h":13.07,"l":12.98,"n":583,"o":12.9801,"t":"2026-10-19T14:45:00Z","v":54726,"vw":13.031323},{"c":12.97,"h":12.995,"l":12.955,"n":445,"o":12.985,"t":"2026-10-19T14:50:00Z","v":36178,"vw":12.978717},{"c":12.935,"h":12.98,"l":12.9305,"n":449,"o":12.96,"t":"2026-10-19T14:55:00Z","v":20900,"vw":12.951136},{"c":12.88,"h":12.95,"l":12.87,"n":501,"o":12.94,"t":"2026-10-19T15:00:00Z","v":76193,"vw":12.889785},{"c":12.92,"h":12.93,"l":12.8829,"n":538,"o":12.8829,"t":"2026-10-19T15:05:00Z","v":47249,"vw":12.908747},{"c":12.915,"h":12.94,"l":12.88,"n":381,"o":12.9199,"t":"2026-10-19T15:10:00Z","v":23077,"vw":12.902632},{"c":12.905,"h":12.925,"l":12.87,"n":416,"o":12.9198,"t":"2026-10-19T15:15:00Z","v":26547,"vw":12.896652},{"c":12.94,"h":12.94,"l":12.8913,"n":484,"o":12.91,"t":"2026-10-19T15:20:00Z","v":29778,"vw":12.912322},{"c":12.94,"h":12.95,"l":12.905,"n":515,"o":12.94,"t":"2026-10-19T15:25:00Z","v":39900,"vw":12.92784},{"c":12.925,"h":12.95,"l":12.895,"n":446,"o":12.94,"t":"2026-10-19T15:30:00Z","v":30203,"vw":12.916357},{"c":12.91,"h":12.9699,"l":12.91,"n":360,"o":12.915,"t":"2026-10-19T15:35:00Z","v":27884,"vw":12.93444},{"c":12.925,"h":12.935,"l":12.89,"n":425,"o":12.91,"t":"2026-10-19T15:40:00Z","v":30090,"vw":12.917155},{"c":12.925,"h":12.9486,"l":12.905,"n":433,"o":12.9201,"t":"2026-10-19T15:45:00Z","v":27180,"vw":12.924713},{"c":12.925,"h":12.945,"l":12.92,"n":336,"o":12.93,"t":"2026-10-19T15:50:00Z","v":26065,"vw":12.935154},{"c":12.905,"h":12.945,"l":12.9002,"n":419,"o":12.93,"t":"2026-10-19T15:55:00Z","v":30656,"vw":12.920468},{"c":12.845,"h":12.9,"l":12.83,"n":422,"o":12.9,"t":"2026-10-19T16:00:00Z","v":33114,"vw":12.858023},{"c":12.835,"h":12.85,"l":12.8,"n":406,"o":12.8453,"t":"2026-10-19T16:05:00Z","v":78940,"vw":12.828533},{"c":12.845,"h":12.85,"l":12.8,"n":494,"o":12.83,"t":"2026-10-19T16:10:00Z","v":38401,"vw":12.828663},{"c":12.87,"h":12.8898,"l":12.825,"n":525,"o":12.84,"t":"2026-10-19T16:15:00Z","v":43241,"vw":12.865342},{"c":12.85,"h":12.875,"l":12.835,"n":285,"o":12.875,"t":"2026-10-19T16:20:00Z","v":29203,"vw":12.849205},{"c":12.865,"h":12.865,"l":12.835,"n":383,"o":12.845,"t":"2026-10-19T16:25:00Z","v":23185,"vw":12.850732},{"c":12.81,"h":12.87,"l":12.805,"n":546,"o":12.87,"t":"2026-10-19T16:30:00Z","v":42723,"vw":12.829107},{"c":12.8195,"h":12.83,"l":12.76,"n":427,"o":12.81,"t":"2026-10-19T16:35:00Z","v":63808,"vw":12.788494},{"c":12.83,"h":12.845,"l":12.7917,"n":345,"o":12.81,"t":"2026-10-19T16:40:00Z","v":23189,"vw":12.814093},{"c":12.8199,"h":12.85,"l":12.81,"n":326,"o":12.835,"t":"2026-10-19T16:45:00Z","v":28183,"vw":12.82718},{"c":12.7699,"h":12.815,"l":12.765,"n":279,"o":12.815,"t":"2026-10-19T16:50:00Z","v":23434,"vw":12.785617},{"c":12.7782,"h":12.815,"l":12.77,"n":306,"o":12.77,"t":"2026-10-19T16:55:00Z","v":22848,"vw":12.786329},{"c":12.81,"h":12.81,"l":12.76,"n":388,"o":12.775,"t":"2026-10-19T17:00:00Z","v":23309,"vw":12.78598},{"c":12.765,"h":12.805,"l":12.76,"n":467,"o":12.805,"t":"2026-10-19T17:05:00Z","v":51712,"vw":12.784797},{"c":12.78,"h":12.7801,"l":12.76,"n":321,"o":12.7618,"t":"2026-10-19T17:10:00Z","v":30924,"vw":12.765844},{"c":12.795,"h":12.82,"l":12.772,"n":475,"o":12.78,"t":"2026-10-19T17:15:00Z","v":63425,"vw":12.799763},{"c":12.8,"h":12.82,"l":12.785,"n":367,"o":12.79,"t":"2026-10-19T17:20:00Z","v":31039,"vw":12.798154},{"c":12.765,"h":12.8,"l":12.765,"n":236,"o":12.8,"t":"2026-10-19T17:25:00Z","v":13922,"vw":12.787533},{"c":12.77,"h":12.77,"l":12.755,"n":318,"o":12.76,"t":"2026-10-19T17:30:00Z","v":29665,"vw":12.761645},{"c":12.69,"h":12.76,"l":12.69,"n":483,"o":12.76,"t":"2026-10-19T17:35:00Z","v":51294,"vw":12.723164},{"c":12.66,"h":12.71,"l":12.6517,"n":591,"o":12.685,"t":"2026-10-19T17:40:00Z","v":55856,"vw":12.684757},{"c":12.621,"h":12.65,"l":12.61,"n":425,"o":12.65,"t":"2026-10-19T17:45:00Z","v":45083,"vw":12.625071},{"c":12.615,"h":12.64,"l":12.6101,"n":527,"o":12.625,"t":"2026-10-19T17:50:00Z","v":60508,"vw":12.627926},{"c":12.69,"h":12.69,"l":12.61,"n":473,"o":12.615,"t":"2026-10-19T17:55:00Z","v":54024,"vw":12.643709},{"c":12.705,"h":12.72,"l":12.67,"n":1328,"o":12.685,"t":"2026-10-19T18:00:00Z","v":229749,"vw":12.694677},{"c":12.6925,"h":12.72,"l":12.6801,"n":599,"o":12.705,"t":"2026-10-19T18:05:00Z","v":68044,"vw":12.697725},{"c":12.69,"h":12.71,"l":12.69,"n":357,"o":12.7,"t":"2026-10-19T18:10:00Z","v":25905,"vw":12.698019},{"c":12.675,"h":12.7,"l":12.6525,"n":584,"o":12.685,"t":"2026-10-19T18:15:00Z","v":54998,"vw":12.673376},{"c":12.6601,"h":12.685,"l":12.64,"n":434,"o":12.68,"t":"2026-10-19T18:20:00Z","v":51071,"vw":12.662091},{"c":12.625,"h":12.66,"l":12.6101,"n":348,"o":12.66,"t":"2026-10-19T18:25:00Z","v":23046,"vw":12.628269},{"c":12.63,"h":12.635,"l":12.6,"n":550,"o":12.625,"t":"2026-10-19T18:30:00Z","v":46688,"vw":12.613873},{"c":12.6201,"h":12.64,"l":12.61,"n":381,"o":12.62,"t":"2026-10-19T18:35:00Z","v":35353,"vw":12.627479},{"c":12.645,"h":12.65,"l":12.6201,"n":460,"o":12.625,"t":"2026-10-19T18:40:00Z","v":41028,"vw":12.637245},{"c":12.675,"h":12.69,"l":12.64,"n":708,"o":12.645,"t":"2026-10-19T18:45:00Z","v":71208,"vw":12.657457},{"c":12.685,"h":12.69,"l":12.6701,"n":516,"o":12.675,"t":"2026-10-19T18:50:00Z","v":50725,"vw":12.682756},{"c":12.705,"h":12.72,"l":12.69,"n":456,"o":12.69,"t":"2026-10-19T18:55:00Z","v":39025,"vw":12.705811},{"c":12.705,"h":12.73,"l":12.6801,"n":675,"o":12.705,"t":"2026-10-19T19:00:00Z","v":58576,"vw":12.701295},{"c":12.685,"h":12.715,"l":12.6601,"n":543,"o":12.71,"t":"2026-10-19T19:05:00Z","v":64234,"vw":12.684534},{"c":12.715,"h":12.73,"l":12.6801,"n":515,"o":12.685,"t":"2026-10-19T19:10:00Z","v":43910,"vw":12.705527},{"c":12.845,"h":12.8499,"l":12.7125,"n":712,"o":12.72,"t":"2026-10-19T19:15:00Z","v":61296,"vw":12.771298},{"c":12.97,"h":12.97,"l":12.8401,"n":904,"o":12.85,"t":"2026-10-19T19:20:00Z","v":73029,"vw":12.880579},{"c":12.875,"h":12.98,"l":12.8501,"n":682,"o":12.97,"t":"2026-10-19T19:25:00Z","v":63227,"vw":12.894612},{"c":12.8701,"h":12.9,"l":12.8601,"n":689,"o":12.875,"t":"2026-10-19T19:30:00Z","v":57440,"vw":12.882395},{"c":12.925,"h":12.94,"l":12.875,"n":718,"o":12.875,"t":"2026-10-19T19:35:00Z","v":51769,"vw":12.914276},{"c":12.895,"h":12.945,"l":12.89,"n":806,"o":12.92,"t":"2026-10-19T19:40:00Z","v":79928,"vw":12.9129},{"c":12.895,"h":12.9,"l":12.8401,"n":1057,"o":12.895,"t":"2026-10-19T19:45:00Z","v":83696,"vw":12.873168},{"c":12.85,"h":12.89,"l":12.845,"n":1073,"o":12.89,"t":"2026-10-19T19:50:00Z","v":94028,"vw":12.863007},{"c":12.889,"h":12.89,"l":12.765,"n":3205,"o":12.845,"t":"2026-10-19T19:55:00Z","v":313936,"vw":12.848103},{"c":12.89,"h":12.89,"l":12.89,"n":23,"o":12.89,"t":"2026-10-19T20:00:00Z","v":235748,"vw":12.89},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T20:05:00Z","v":100,"vw":12.75},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-19T20:20:00Z","v":6053,"vw":12.86},{"c":12.89,"h":12.89,"l":12.8217,"n":2,"o":12.8217,"t":"2026-10-19T20:25:00Z","v":109905,"vw":12.889876},{"c":12.85,"h":12.9,"l":12.85,"n":4,"o":12.9,"t":"2026-10-19T20:30:00Z","v":1302,"vw":12.85384},{"c":12.89,"h":12.89,"l":12.7332,"n":3,"o":12.7332,"t":"2026-10-19T20:35:00Z","v":5190,"vw":12.880746},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-19T20:40:00Z","v":151,"vw":12.8},{"c":12.86,"h":12.86,"l":12.85,"n":3,"o":12.85,"t":"2026-10-19T20:45:00Z","v":357,"vw":12.856667},{"c":12.8507,"h":12.8507,"l":12.85,"n":6,"o":12.85,"t":"2026-10-19T20:50:00Z","v":1428,"vw":12.8505},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-19T20:55:00Z","v":100,"vw":12.88},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-19T21:15:00Z","v":649,"vw":12.88},{"c":12.8556,"h":12.87,"l":12.8556,"n":2,"o":12.87,"t":"2026-10-19T21:20:00Z","v":700,"vw":12.865886},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-19T21:40:00Z","v":100,"vw":12.85},{"c":12.89,"h":12.89,"l":12.86,"n":4,"o":12.86,"t":"2026-10-19T22:00:00Z","v":670,"vw":12.883034},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-19T22:10:00Z","v":100,"vw":12.87},{"c":12.89,"h":12.89,"l":12.89,"n":9,"o":12.89,"t":"2026-10-19T22:25:00Z","v":2095,"vw":12.89},{"c":12.988,"h":12.988,"l":12.988,"n":1,"o":12.988,"t":"2026-10-19T22:35:00Z","v":2000,"vw":12.988},{"c":12.9768,"h":12.9768,"l":12.9768,"n":1,"o":12.9768,"t":"2026-10-19T22:45:00Z","v":143,"vw":12.9768},{"c":12.95,"h":12.95,"l":12.925,"n":7,"o":12.925,"t":"2026-10-19T23:05:00Z","v":525,"vw":12.93125},{"c":12.8807,"h":12.8807,"l":12.8807,"n":1,"o":12.8807,"t":"2026-10-19T23:15:00Z","v":120,"vw":12.8807},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-19T23:20:00Z","v":245,"vw":12.9},{"c":12.9693,"h":12.9693,"l":12.9,"n":3,"o":12.9,"t":"2026-10-19T23:30:00Z","v":4365,"vw":12.906288},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T23:40:00Z","v":1500,"vw":13},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-19T23:45:00Z","v":387,"vw":12.92},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-19T23:55:00Z","v":151,"vw":12.9},{"c":12.8,"h":12.84,"l":12.75,"n":56,"o":12.84,"t":"2026-10-20T08:00:00Z","v":3760,"vw":12.790561},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-20T08:05:00Z","v":193,"vw":12.74},{"c":12.74,"h":12.74,"l":12.74,"n":6,"o":12.74,"t":"2026-10-20T08:15:00Z","v":1541,"vw":12.74},{"c":12.71,"h":12.71,"l":12.71,"n":10,"o":12.71,"t":"2026-10-20T08:55:00Z","v":686,"vw":12.71},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T09:00:00Z","v":130,"vw":12.75},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-20T09:05:00Z","v":150,"vw":12.7},{"c":12.73,"h":12.73,"l":12.73,"n":6,"o":12.73,"t":"2026-10-20T09:10:00Z","v":294,"vw":12.73},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T09:20:00Z","v":300,"vw":12.75},{"c":12.64,"h":12.71,"l":12.64,"n":3,"o":12.71,"t":"2026-10-20T10:00:00Z","v":1090,"vw":12.703578},{"c":12.71,"h":12.71,"l":12.71,"n":8,"o":12.71,"t":"2026-10-20T10:15:00Z","v":2221,"vw":12.71},{"c":12.63,"h":12.67,"l":12.6,"n":16,"o":12.67,"t":"2026-10-20T10:40:00Z","v":4860,"vw":12.642707},{"c":12.63,"h":12.63,"l":12.63,"n":10,"o":12.63,"t":"2026-10-20T10:45:00Z","v":1220,"vw":12.63},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-20T10:50:00Z","v":220,"vw":12.6},{"c":12.58,"h":12.58,"l":12.58,"n":6,"o":12.58,"t":"2026-10-20T11:00:00Z","v":372,"vw":12.58},{"c":12.5449,"h":12.5544,"l":12.53,"n":15,"o":12.5535,"t":"2026-10-20T11:15:00Z","v":1836,"vw":12.54626},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-20T11:20:00Z","v":200,"vw":12.55},{"c":12.572,"h":12.572,"l":12.56,"n":12,"o":12.56,"t":"2026-10-20T11:25:00Z","v":1040,"vw":12.568778},{"c":12.52,"h":12.54,"l":12.51,"n":30,"o":12.54,"t":"2026-10-20T11:30:00Z","v":6368,"vw":12.524427},{"c":12.43,"h":12.51,"l":12.43,"n":58,"o":12.51,"t":"2026-10-20T11:35:00Z","v":5757,"vw":12.497298},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-10-20T11:40:00Z","v":400,"vw":12.43},{"c":12.58,"h":12.58,"l":12.5737,"n":2,"o":12.5737,"t":"2026-10-20T11:45:00Z","v":228,"vw":12.576463},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-20T11:50:00Z","v":190,"vw":12.57},{"c":12.45,"h":12.515,"l":12.43,"n":20,"o":12.4599,"t":"2026-10-20T12:05:00Z","v":1381,"vw":12.456},{"c":12.3891,"h":12.3891,"l":12.3891,"n":1,"o":12.3891,"t":"2026-10-20T12:15:00Z","v":875,"vw":12.3891},{"c":12.43,"h":12.43,"l":12.43,"n":2,"o":12.43,"t":"2026-10-20T12:20:00Z","v":860,"vw":12.43},{"c":12.41,"h":12.45,"l":12.4,"n":21,"o":12.4285,"t":"2026-10-20T12:25:00Z","v":3267,"vw":12.41109},{"c":12.41,"h":12.41,"l":12.4063,"n":2,"o":12.4063,"t":"2026-10-20T12:30:00Z","v":1800,"vw":12.406917},{"c":12.42,"h":12.42,"l":12.41,"n":4,"o":12.41,"t":"2026-10-20T12:35:00Z","v":735,"vw":12.411852},{"c":12.5999,"h":12.6,"l":12.55,"n":21,"o":12.55,"t":"2026-10-20T12:45:00Z","v":4237,"vw":12.595591},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-20T12:50:00Z","v":334,"vw":12.6},{"c":12.5156,"h":12.52,"l":12.5156,"n":2,"o":12.52,"t":"2026-10-20T12:55:00Z","v":388,"vw":12.517539},{"c":12.55,"h":12.55,"l":12.5071,"n":7,"o":12.51,"t":"2026-10-20T13:00:00Z","v":586,"vw":12.533219},{"c":12.59,"h":12.59,"l":12.582,"n":3,"o":12.582,"t":"2026-10-20T13:05:00Z","v":335,"vw":12.585077},{"c":12.5366,"h":12.5366,"l":12.5366,"n":6,"o":12.5366,"t":"2026-10-20T13:10:00Z","v":228,"vw":12.5366},{"c":12.6,"h":12.6,"l":12.6,"n":5,"o":12.6,"t":"2026-10-20T13:15:00Z","v":272,"vw":12.6},{"c":12.5232,"h":12.5232,"l":12.5232,"n":1,"o":12.5232,"t":"2026-10-20T13:20:00Z","v":1500,"vw":12.5232},{"c":12.4204,"h":12.6,"l":12.4204,"n":49,"o":12.6,"t":"2026-10-20T13:25:00Z","v":9185,"vw":12.542823},{"c":12.235,"h":12.59,"l":12.2,"n":954,"o":12.47,"t":"2026-10-20T13:30:00Z","v":169453,"vw":12.406867},{"c":12.3012,"h":12.38,"l":12.175,"n":1878,"o":12.2132,"t":"2026-10-20T13:35:00Z","v":307342,"vw":12.275984},{"c":12.08,"h":12.265,"l":12.045,"n":1144,"o":12.26,"t":"2026-10-20T13:40:00Z","v":146638,"vw":12.117083},{"c":12.19,"h":12.2,"l":12.03,"n":1275,"o":12.04,"t":"2026-10-20T13:45:00Z","v":176880,"vw":12.125624},{"c":12.165,"h":12.2,"l":12.06,"n":1061,"o":12.17,"t":"2026-10-20T13:50:00Z","v":116811,"vw":12.113608},{"c":12.18,"h":12.21,"l":12.13,"n":1262,"o":12.16,"t":"2026-10-20T13:55:00Z","v":112657,"vw":12.174798},{"c":12.215,"h":12.31,"l":12.15,"n":1984,"o":12.18,"t":"2026-10-20T14:00:00Z","v":310394,"vw":12.237231},{"c":12.35,"h":12.42,"l":12.21,"n":1086,"o":12.215,"t":"2026-10-20T14:05:00Z","v":133883,"vw":12.313452},{"c":12.43,"h":12.455,"l":12.31,"n":941,"o":12.34,"t":"2026-10-20T14:10:00Z","v":94545,"vw":12.382588},{"c":12.4899,"h":12.54,"l":12.38,"n":1063,"o":12.43,"t":"2026-10-20T14:15:00Z","v":111790,"vw":12.468164},{"c":12.595,"h":12.625,"l":12.43,"n":880,"o":12.4705,"t":"2026-10-20T14:20:00Z","v":98302,"vw":12.510911},{"c":12.73,"h":12.795,"l":12.54,"n":1280,"o":12.6,"t":"2026-10-20T14:25:00Z","v":162239,"vw":12.697881},{"c":12.5,"h":12.73,"l":12.5,"n":1207,"o":12.72,"t":"2026-10-20T14:30:00Z","v":150143,"vw":12.607292},{"c":12.56,"h":12.61,"l":12.485,"n":731,"o":12.5,"t":"2026-10-20T14:35:00Z","v":56529,"vw":12.540286},{"c":12.75,"h":12.77,"l":12.565,"n":1631,"o":12.57,"t":"2026-10-20T14:40:00Z","v":223841,"vw":12.721811},{"c":12.655,"h":12.79,"l":12.6,"n":1029,"o":12.75,"t":"2026-10-20T14:45:00Z","v":114295,"vw":12.676997},{"c":12.635,"h":12.685,"l":12.635,"n":600,"o":12.65,"t":"2026-10-20T14:50:00Z","v":51082,"vw":12.647349},{"c":12.635,"h":12.68,"l":12.62,"n":585,"o":12.64,"t":"2026-10-20T14:55:00Z","v":47013,"vw":12.647354},{"c":12.565,"h":12.65,"l":12.53,"n":772,"o":12.63,"t":"2026-10-20T15:00:00Z","v":79483,"vw":12.575578},{"c":12.565,"h":12.57,"l":12.535,"n":545,"o":12.565,"t":"2026-10-20T15:05:00Z","v":48660,"vw":12.554855},{"c":12.4,"h":12.56,"l":12.3208,"n":1458,"o":12.56,"t":"2026-10-20T15:10:00Z","v":164178,"vw":12.441043},{"c":12.49,"h":12.5299,"l":12.37,"n":1076,"o":12.395,"t":"2026-10-20T15:15:00Z","v":196507,"vw":12.468266},{"c":12.49,"h":12.52,"l":12.43,"n":593,"o":12.48,"t":"2026-10-20T15:20:00Z","v":47948,"vw":12.471911},{"c":12.45,"h":12.49,"l":12.43,"n":410,"o":12.49,"t":"2026-10-20T15:25:00Z","v":27992,"vw":12.455423},{"c":12.45,"h":12.48,"l":12.425,"n":501,"o":12.46,"t":"2026-10-20T15:30:00Z","v":36888,"vw":12.441225},{"c":12.4219,"h":12.47,"l":12.415,"n":524,"o":12.4427,"t":"2026-10-20T15:35:00Z","v":32138,"vw":12.441935},{"c":12.5,"h":12.54,"l":12.425,"n":513,"o":12.425,"t":"2026-10-20T15:40:00Z","v":37401,"vw":12.492526},{"c":12.47,"h":12.49,"l":12.435,"n":428,"o":12.49,"t":"2026-10-20T15:45:00Z","v":31025,"vw":12.458456},{"c":12.52,"h":12.52,"l":12.45,"n":445,"o":12.46,"t":"2026-10-20T15:50:00Z","v":30548,"vw":12.478376},{"c":12.5,"h":12.535,"l":12.495,"n":430,"o":12.515,"t":"2026-10-20T15:55:00Z","v":30347,"vw":12.505702},{"c":12.47,"h":12.55,"l":12.465,"n":629,"o":12.5,"t":"2026-10-20T16:00:00Z","v":64710,"vw":12.493239},{"c":12.51,"h":12.52,"l":12.46,"n":468,"o":12.47,"t":"2026-10-20T16:05:00Z","v":27572,"vw":12.497078},{"c":12.53,"h":12.54,"l":12.48,"n":690,"o":12.49,"t":"2026-10-20T16:10:00Z","v":70108,"vw":12.502867},{"c":12.47,"h":12.545,"l":12.445,"n":447,"o":12.54,"t":"2026-10-20T16:15:00Z","v":24000,"vw":12.48998},{"c":12.49,"h":12.49,"l":12.45,"n":441,"o":12.45,"t":"2026-10-20T16:20:00Z","v":24373,"vw":12.472827},{"c":12.47,"h":12.52,"l":12.465,"n":483,"o":12.5,"t":"2026-10-20T16:25:00Z","v":28819,"vw":12.492076},{"c":12.53,"h":12.54,"l":12.46,"n":838,"o":12.475,"t":"2026-10-20T16:30:00Z","v":65844,"vw":12.503469},{"c":12.545,"h":12.56,"l":12.53,"n":400,"o":12.53,"t":"2026-10-20T16:35:00Z","v":26663,"vw":12.54642},{"c":12.52,"h":12.56,"l":12.5,"n":490,"o":12.545,"t":"2026-10-20T16:40:00Z","v":42176,"vw":12.540038},{"c":12.565,"h":12.565,"l":12.49,"n":678,"o":12.52,"t":"2026-10-20T16:45:00Z","v":87916,"vw":12.522745},{"c":12.475,"h":12.5682,"l":12.46,"n":519,"o":12.565,"t":"2026-10-20T16:50:00Z","v":38550,"vw":12.508545},{"c":12.505,"h":12.51,"l":12.475,"n":486,"o":12.475,"t":"2026-10-20T16:55:00Z","v":35207,"vw":12.491874},{"c":12.5301,"h":12.54,"l":12.5,"n":443,"o":12.505,"t":"2026-10-20T17:00:00Z","v":26666,"vw":12.514931},{"c":12.53,"h":12.54,"l":12.495,"n":384,"o":12.53,"t":"2026-10-20T17:05:00Z","v":43758,"vw":12.519212},{"c":12.5,"h":12.53,"l":12.5,"n":350,"o":12.52,"t":"2026-10-20T17:10:00Z","v":29095,"vw":12.519459},{"c":12.515,"h":12.53,"l":12.5,"n":476,"o":12.51,"t":"2026-10-20T17:15:00Z","v":25478,"vw":12.51098},{"c":12.505,"h":12.535,"l":12.505,"n":355,"o":12.515,"t":"2026-10-20T17:20:00Z","v":17674,"vw":12.521194},{"c":12.5,"h":12.515,"l":12.49,"n":294,"o":12.505,"t":"2026-10-20T17:25:00Z","v":16797,"vw":12.500852},{"c":12.495,"h":12.55,"l":12.49,"n":704,"o":12.505,"t":"2026-10-20T17:30:00Z","v":54796,"vw":12.511199},{"c":12.4942,"h":12.505,"l":12.485,"n":419,"o":12.495,"t":"2026-10-20T17:35:00Z","v":24621,"vw":12.494162},{"c":12.49,"h":12.51,"l":12.49,"n":328,"o":12.49,"t":"2026-10-20T17:40:00Z","v":18757,"vw":12.501051},{"c":12.475,"h":12.495,"l":12.47,"n":377,"o":12.485,"t":"2026-10-20T17:45:00Z","v":25183,"vw":12.482617},{"c":12.495,"h":12.5,"l":12.47,"n":401,"o":12.48,"t":"2026-10-20T17:50:00Z","v":22687,"vw":12.482644},{"c":12.52,"h":12.52,"l":12.485,"n":386,"o":12.495,"t":"2026-10-20T17:55:00Z","v":14979,"vw":12.494233},{"c":12.52,"h":12.53,"l":12.5,"n":393,"o":12.52,"t":"2026-10-20T18:00:00Z","v":26703,"vw":12.513975},{"c":12.532,"h":12.545,"l":12.5,"n":435,"o":12.51,"t":"2026-10-20T18:05:00Z","v":28786,"vw":12.520443},{"c":12.53,"h":12.55,"l":12.525,"n":363,"o":12.54,"t":"2026-10-20T18:10:00Z","v":19165,"vw":12.539127},{"c":12.545,"h":12.57,"l":12.5119,"n":500,"o":12.535,"t":"2026-10-20T18:15:00Z","v":42986,"vw":12.538544},{"c":12.54,"h":12.545,"l":12.515,"n":397,"o":12.54,"t":"2026-10-20T18:20:00Z","v":22015,"vw":12.526421},{"c":12.53,"h":12.56,"l":12.505,"n":444,"o":12.5337,"t":"2026-10-20T18:25:00Z","v":31002,"vw":12.528568},{"c":12.48,"h":12.53,"l":12.48,"n":496,"o":12.53,"t":"2026-10-20T18:30:00Z","v":32174,"vw":12.506685},{"c":12.45,"h":12.485,"l":12.425,"n":673,"o":12.4802,"t":"2026-10-20T18:35:00Z","v":65463,"vw":12.453628},{"c":12.435,"h":12.47,"l":12.41,"n":555,"o":12.4518,"t":"2026-10-20T18:40:00Z","v":34236,"vw":12.440207},{"c":12.465,"h":12.47,"l":12.425,"n":636,"o":12.435,"t":"2026-10-20T18:45:00Z","v":46821,"vw":12.450364},{"c":12.465,"h":12.485,"l":12.455,"n":1315,"o":12.465,"t":"2026-10-20T18:50:00Z","v":110384,"vw":12.468339},{"c":12.475,"h":12.5,"l":12.465,"n":538,"o":12.465,"t":"2026-10-20T18:55:00Z","v":26613,"vw":12.475659},{"c":12.43,"h":12.485,"l":12.43,"n":537,"o":12.475,"t":"2026-10-20T19:00:00Z","v":24710,"vw":12.455618},{"c":12.475,"h":12.48,"l":12.43,"n":592,"o":12.435,"t":"2026-10-20T19:05:00Z","v":43670,"vw":12.443478},{"c":12.445,"h":12.4885,"l":12.43,"n":554,"o":12.475,"t":"2026-10-20T19:10:00Z","v":44414,"vw":12.461776},{"c":12.425,"h":12.446,"l":12.42,"n":588,"o":12.445,"t":"2026-10-20T19:15:00Z","v":42702,"vw":12.434087},{"c":12.36,"h":12.425,"l":12.35,"n":973,"o":12.425,"t":"2026-10-20T19:20:00Z","v":76786,"vw":12.37326},{"c":12.385,"h":12.4,"l":12.355,"n":526,"o":12.355,"t":"2026-10-20T19:25:00Z","v":34259,"vw":12.379306},{"c":12.385,"h":12.43,"l":12.355,"n":761,"o":12.38,"t":"2026-10-20T19:30:00Z","v":69190,"vw":12.395195},{"c":12.365,"h":12.385,"l":12.35,"n":702,"o":12.385,"t":"2026-10-20T19:35:00Z","v":53337,"vw":12.36665},{"c":12.365,"h":12.38,"l":12.35,"n":831,"o":12.36,"t":"2026-10-20T19:40:00Z","v":67158,"vw":12.360615},{"c":12.41,"h":12.41,"l":12.3618,"n":1017,"o":12.365,"t":"2026-10-20T19:45:00Z","v":79204,"vw":12.380145},{"c":12.43,"h":12.45,"l":12.37,"n":1272,"o":12.4,"t":"2026-10-20T19:50:00Z","v":125492,"vw":12.410689},{"c":12.39,"h":12.435,"l":12.34,"n":3058,"o":12.435,"t":"2026-10-20T19:55:00Z","v":350544,"vw":12.37965},{"c":12.4,"h":12.4,"l":12.4,"n":60,"o":12.4,"t":"2026-10-20T20:00:00Z","v":535856,"vw":12.4},{"c":12.39,"h":12.39,"l":12.39,"n":6,"o":12.39,"t":"2026-10-20T20:05:00Z","v":133,"vw":12.39},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-10-20T20:10:00Z","v":5258,"vw":12.44},{"c":12.4,"h":12.43,"l":12.35,"n":6,"o":12.43,"t":"2026-10-20T20:15:00Z","v":1208,"vw":12.393081},{"c":12.4335,"h":12.4335,"l":12.4335,"n":1,"o":12.4335,"t":"2026-10-20T20:20:00Z","v":250,"vw":12.4335},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-20T20:30:00Z","v":10184,"vw":12.4},{"c":12.48,"h":12.48,"l":12.41,"n":25,"o":12.41,"t":"2026-10-20T20:35:00Z","v":1832,"vw":12.461197},{"c":12.4821,"h":12.4821,"l":12.4821,"n":1,"o":12.4821,"t":"2026-10-20T20:40:00Z","v":100,"vw":12.4821},{"c":12.49,"h":12.49,"l":12.4875,"n":8,"o":12.4875,"t":"2026-10-20T20:45:00Z","v":5607,"vw":12.489864},{"c":12.63,"h":12.63,"l":12.5,"n":10,"o":12.55,"t":"2026-10-20T20:50:00Z","v":1056,"vw":12.554399},{"c":12.55,"h":12.63,"l":12.55,"n":7,"o":12.63,"t":"2026-10-20T20:55:00Z","v":1910,"vw":12.565405},{"c":12.63,"h":12.63,"l":12.52,"n":23,"o":12.52,"t":"2026-10-20T21:00:00Z","v":11294,"vw":12.62579},{"c":12.64,"h":12.66,"l":12.63,"n":21,"o":12.64,"t":"2026-10-20T21:10:00Z","v":10126,"vw":12.643555},{"c":12.66,"h":12.66,"l":12.64,"n":9,"o":12.64,"t":"2026-10-20T21:15:00Z","v":3679,"vw":12.651116},{"c":12.55,"h":12.6634,"l":12.55,"n":30,"o":12.61,"t":"2026-10-20T21:20:00Z","v":8170,"vw":12.579599},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-20T21:40:00Z","v":306,"vw":12.67},{"c":12.58,"h":12.61,"l":12.58,"n":6,"o":12.6,"t":"2026-10-20T21:45:00Z","v":1813,"vw":12.601076},{"c":12.6637,"h":12.6637,"l":12.55,"n":7,"o":12.63,"t":"2026-10-20T21:50:00Z","v":3036,"vw":12.624015},{"c":12.668,"h":12.668,"l":12.63,"n":3,"o":12.63,"t":"2026-10-20T21:55:00Z","v":3102,"vw":12.666774},{"c":12.67,"h":12.67,"l":12.67,"n":4,"o":12.67,"t":"2026-10-20T22:00:00Z","v":508,"vw":12.67},{"c":12.7,"h":12.7,"l":12.67,"n":13,"o":12.67,"t":"2026-10-20T22:05:00Z","v":2156,"vw":12.672576},{"c":12.7522,"h":12.7547,"l":12.67,"n":4,"o":12.7547,"t":"2026-10-20T22:10:00Z","v":780,"vw":12.719061},{"c":12.7515,"h":12.76,"l":12.75,"n":7,"o":12.75,"t":"2026-10-20T22:15:00Z","v":689,"vw":12.757154},{"c":12.7507,"h":12.7515,"l":12.7507,"n":4,"o":12.7507,"t":"2026-10-20T22:20:00Z","v":1290,"vw":12.750763},{"c":12.71,"h":12.71,"l":12.71,"n":5,"o":12.71,"t":"2026-10-20T22:25:00Z","v":425,"vw":12.71},{"c":12.67,"h":12.71,"l":12.67,"n":15,"o":12.71,"t":"2026-10-20T22:30:00Z","v":1738,"vw":12.703094},{"c":12.7462,"h":12.7462,"l":12.7462,"n":2,"o":12.7462,"t":"2026-10-20T22:45:00Z","v":1201,"vw":12.7462},{"c":12.6909,"h":12.75,"l":12.6909,"n":2,"o":12.75,"t":"2026-10-20T22:50:00Z","v":300,"vw":12.7106},{"c":12.68,"h":12.68,"l":12.68,"n":4,"o":12.68,"t":"2026-10-20T22:55:00Z","v":144,"vw":12.68},{"c":12.6426,"h":12.7,"l":12.63,"n":10,"o":12.7,"t":"2026-10-20T23:00:00Z","v":844,"vw":12.644671},{"c":12.68,"h":12.68,"l":12.65,"n":3,"o":12.65,"t":"2026-10-20T23:05:00Z","v":560,"vw":12.671818},{"c":12.6836,"h":12.6836,"l":12.6836,"n":1,"o":12.6836,"t":"2026-10-20T23:10:00Z","v":500,"vw":12.6836},{"c":12.59,"h":12.6407,"l":12.59,"n":2,"o":12.6407,"t":"2026-10-20T23:25:00Z","v":520,"vw":12.614375},{"c":12.6426,"h":12.6426,"l":12.6426,"n":2,"o":12.6426,"t":"2026-10-20T23:30:00Z","v":305,"vw":12.6426},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-20T23:40:00Z","v":300,"vw":12.62},{"c":12.6438,"h":12.65,"l":12.64,"n":4,"o":12.64,"t":"2026-10-20T23:45:00Z","v":2000,"vw":12.6442},{"c":12.6488,"h":12.6488,"l":12.61,"n":7,"o":12.61,"t":"2026-10-20T23:50:00Z","v":331,"vw":12.6342},{"c":12.62,"h":12.65,"l":12.62,"n":7,"o":12.6477,"t":"2026-10-20T23:55:00Z","v":908,"vw":12.630635},{"c":12.7,"h":12.74,"l":12.7,"n":50,"o":12.72,"t":"2026-10-21T08:00:00Z","v":4004,"vw":12.727712},{"c":12.58,"h":12.58,"l":12.58,"n":12,"o":12.58,"t":"2026-10-21T08:45:00Z","v":643,"vw":12.58},{"c":12.55,"h":12.57,"l":12.55,"n":4,"o":12.56,"t":"2026-10-21T09:50:00Z","v":781,"vw":12.55819},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-21T10:15:00Z","v":100,"vw":12.52},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-21T10:20:00Z","v":100,"vw":12.52},{"c":12.6025,"h":12.6025,"l":12.6025,"n":1,"o":12.6025,"t":"2026-10-21T10:50:00Z","v":432,"vw":12.6025},{"c":12.69,"h":12.69,"l":12.69,"n":5,"o":12.69,"t":"2026-10-21T10:55:00Z","v":1000,"vw":12.69},{"c":12.7247,"h":12.7247,"l":12.6972,"n":8,"o":12.6972,"t":"2026-10-21T11:00:00Z","v":664,"vw":12.717061},{"c":12.65,"h":12.65,"l":12.65,"n":5,"o":12.65,"t":"2026-10-21T11:10:00Z","v":340,"vw":12.65},{"c":12.6611,"h":12.6623,"l":12.63,"n":8,"o":12.64,"t":"2026-10-21T11:15:00Z","v":6000,"vw":12.647093},{"c":12.63,"h":12.64,"l":12.63,"n":11,"o":12.64,"t":"2026-10-21T11:20:00Z","v":3000,"vw":12.632462},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-21T11:30:00Z","v":125,"vw":12.78},{"c":12.69,"h":12.7,"l":12.69,"n":4,"o":12.69,"t":"2026-10-21T11:35:00Z","v":705,"vw":12.692371},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-21T11:40:00Z","v":166,"vw":12.69},{"c":12.6609,"h":12.6609,"l":12.651,"n":5,"o":12.66,"t":"2026-10-21T11:45:00Z","v":1500,"vw":12.656771},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-21T11:55:00Z","v":448,"vw":12.7},{"c":12.7645,"h":12.77,"l":12.68,"n":18,"o":12.68,"t":"2026-10-21T12:20:00Z","v":5393,"vw":12.758815},{"c":12.78,"h":12.78,"l":12.74,"n":15,"o":12.7717,"t":"2026-10-21T12:25:00Z","v":2372,"vw":12.767748},{"c":12.91,"h":12.95,"l":12.79,"n":58,"o":12.79,"t":"2026-10-21T12:30:00Z","v":8634,"vw":12.893384},{"c":12.9755,"h":12.99,"l":12.95,"n":35,"o":12.95,"t":"2026-10-21T12:35:00Z","v":4234,"vw":12.962115},{"c":12.7724,"h":12.95,"l":12.7724,"n":29,"o":12.92,"t":"2026-10-21T12:40:00Z","v":3799,"vw":12.897831},{"c":12.83,"h":12.83,"l":12.8292,"n":5,"o":12.8292,"t":"2026-10-21T12:45:00Z","v":1706,"vw":12.829531},{"c":12.84,"h":12.84,"l":12.8202,"n":7,"o":12.8202,"t":"2026-10-21T12:50:00Z","v":422,"vw":12.83005},{"c":12.75,"h":12.9157,"l":12.75,"n":2,"o":12.9157,"t":"2026-10-21T12:55:00Z","v":500,"vw":12.81628},{"c":12.86,"h":12.86,"l":12.81,"n":7,"o":12.81,"t":"2026-10-21T13:00:00Z","v":3204,"vw":12.842874},{"c":12.86,"h":12.95,"l":12.75,"n":7,"o":12.95,"t":"2026-10-21T13:05:00Z","v":524,"vw":12.853333},{"c":12.8548,"h":12.8548,"l":12.8548,"n":2,"o":12.8548,"t":"2026-10-21T13:10:00Z","v":281,"vw":12.8548},{"c":12.86,"h":12.86,"l":12.8,"n":10,"o":12.8507,"t":"2026-10-21T13:15:00Z","v":2821,"vw":12.846819},{"c":12.905,"h":12.95,"l":12.88,"n":14,"o":12.905,"t":"2026-10-21T13:20:00Z","v":2332,"vw":12.915317},{"c":12.75,"h":12.95,"l":12.74,"n":86,"o":12.9,"t":"2026-10-21T13:25:00Z","v":10508,"vw":12.869519},{"c":12.84,"h":12.98,"l":12.7,"n":1110,"o":12.75,"t":"2026-10-21T13:30:00Z","v":213365,"vw":12.843612},{"c":12.92,"h":12.95,"l":12.78,"n":908,"o":12.84,"t":"2026-10-21T13:35:00Z","v":100876,"vw":12.866118},{"c":12.62,"h":12.93,"l":12.58,"n":931,"o":12.93,"t":"2026-10-21T13:40:00Z","v":120835,"vw":12.73158},{"c":12.6,"h":12.8054,"l":12.59,"n":1020,"o":12.5901,"t":"2026-10-21T13:45:00Z","v":112952,"vw":12.674265},{"c":12.37,"h":12.63,"l":12.325,"n":1071,"o":12.61,"t":"2026-10-21T13:50:00Z","v":111898,"vw":12.479372},{"c":12.43,"h":12.47,"l":12.36,"n":1046,"o":12.3725,"t":"2026-10-21T13:55:00Z","v":121261,"vw":12.422721},{"c":12.58,"h":12.595,"l":12.4391,"n":947,"o":12.44,"t":"2026-10-21T14:00:00Z","v":97209,"vw":12.530567},{"c":12.49,"h":12.61,"l":12.465,"n":725,"o":12.575,"t":"2026-10-21T14:05:00Z","v":89811,"vw":12.54017},{"c":12.4403,"h":12.505,"l":12.435,"n":633,"o":12.49,"t":"2026-10-21T14:10:00Z","v":71219,"vw":12.462067},{"c":12.475,"h":12.48,"l":12.41,"n":590,"o":12.445,"t":"2026-10-21T14:15:00Z","v":67677,"vw":12.444414},{"c":12.51,"h":12.52,"l":12.425,"n":632,"o":12.48,"t":"2026-10-21T14:20:00Z","v":56487,"vw":12.481381},{"c":12.465,"h":12.52,"l":12.455,"n":704,"o":12.505,"t":"2026-10-21T14:25:00Z","v":62354,"vw":12.487356},{"c":12.525,"h":12.53,"l":12.455,"n":599,"o":12.47,"t":"2026-10-21T14:30:00Z","v":54051,"vw":12.489122},{"c":12.385,"h":12.525,"l":12.3817,"n":783,"o":12.525,"t":"2026-10-21T14:35:00Z","v":86901,"vw":12.44304},{"c":12.45,"h":12.47,"l":12.3701,"n":721,"o":12.385,"t":"2026-10-21T14:40:00Z","v":86482,"vw":12.405168},{"c":12.61,"h":12.6398,"l":12.45,"n":1091,"o":12.4522,"t":"2026-10-21T14:45:00Z","v":210828,"vw":12.530566},{"c":12.61,"h":12.66,"l":12.55,"n":993,"o":12.6,"t":"2026-10-21T14:50:00Z","v":98282,"vw":12.614231},{"c":12.555,"h":12.61,"l":12.5415,"n":512,"o":12.6,"t":"2026-10-21T14:55:00Z","v":42827,"vw":12.564834},{"c":12.595,"h":12.61,"l":12.535,"n":740,"o":12.555,"t":"2026-10-21T15:00:00Z","v":97693,"vw":12.581401},{"c":12.595,"h":12.615,"l":12.57,"n":507,"o":12.5999,"t":"2026-10-21T15:05:00Z","v":50119,"vw":12.593299},{"c":12.6,"h":12.69,"l":12.56,"n":812,"o":12.595,"t":"2026-10-21T15:10:00Z","v":123333,"vw":12.615278},{"c":12.595,"h":12.625,"l":12.575,"n":916,"o":12.605,"t":"2026-10-21T15:15:00Z","v":78576,"vw":12.599704},{"c":12.655,"h":12.67,"l":12.595,"n":663,"o":12.595,"t":"2026-10-21T15:20:00Z","v":79109,"vw":12.636703},{"c":12.71,"h":12.725,"l":12.64,"n":893,"o":12.655,"t":"2026-10-21T15:25:00Z","v":178973,"vw":12.704742},{"c":12.715,"h":12.74,"l":12.695,"n":712,"o":12.705,"t":"2026-10-21T15:30:00Z","v":74711,"vw":12.713282},{"c":12.78,"h":12.78,"l":12.685,"n":786,"o":12.715,"t":"2026-10-21T15:35:00Z","v":80340,"vw":12.723961},{"c":12.795,"h":12.7958,"l":12.76,"n":717,"o":12.7751,"t":"2026-10-21T15:40:00Z","v":90200,"vw":12.77713},{"c":12.835,"h":12.8597,"l":12.795,"n":827,"o":12.795,"t":"2026-10-21T15:45:00Z","v":136804,"vw":12.83472},{"c":12.845,"h":12.87,"l":12.82,"n":485,"o":12.835,"t":"2026-10-21T15:50:00Z","v":50020,"vw":12.841148},{"c":12.805,"h":12.845,"l":12.8,"n":450,"o":12.845,"t":"2026-10-21T15:55:00Z","v":41850,"vw":12.816083},{"c":12.785,"h":12.805,"l":12.765,"n":514,"o":12.8,"t":"2026-10-21T16:00:00Z","v":44287,"vw":12.777689},{"c":12.765,"h":12.79,"l":12.7401,"n":490,"o":12.785,"t":"2026-10-21T16:05:00Z","v":42656,"vw":12.761298},{"c":12.755,"h":12.77,"l":12.73,"n":500,"o":12.76,"t":"2026-10-21T16:10:00Z","v":41624,"vw":12.751589},{"c":12.725,"h":12.755,"l":12.72,"n":414,"o":12.755,"t":"2026-10-21T16:15:00Z","v":30313,"vw":12.741331},{"c":12.805,"h":12.82,"l":12.7,"n":608,"o":12.725,"t":"2026-10-21T16:20:00Z","v":65770,"vw":12.735852},{"c":12.815,"h":12.82,"l":12.7817,"n":414,"o":12.805,"t":"2026-10-21T16:25:00Z","v":36110,"vw":12.800126},{"c":12.785,"h":12.82,"l":12.775,"n":532,"o":12.815,"t":"2026-10-21T16:30:00Z","v":52170,"vw":12.801435},{"c":13.0298,"h":13.045,"l":12.7718,"n":1296,"o":12.785,"t":"2026-10-21T16:35:00Z","v":131282,"vw":12.879268},{"c":12.9583,"h":13.07,"l":12.9,"n":1014,"o":13.03,"t":"2026-10-21T16:40:00Z","v":88065,"vw":12.975977},{"c":12.8811,"h":12.96,"l":12.865,"n":827,"o":12.955,"t":"2026-10-21T16:45:00Z","v":86890,"vw":12.89222},{"c":12.855,"h":12.915,"l":12.84,"n":577,"o":12.885,"t":"2026-10-21T16:50:00Z","v":141189,"vw":12.906839},{"c":12.905,"h":12.92,"l":12.845,"n":648,"o":12.86,"t":"2026-10-21T16:55:00Z","v":63982,"vw":12.886563},{"c":12.97,"h":12.975,"l":12.89,"n":606,"o":12.905,"t":"2026-10-21T17:00:00Z","v":51158,"vw":12.92981},{"c":12.98,"h":13,"l":12.96,"n":503,"o":12.965,"t":"2026-10-21T17:05:00Z","v":53882,"vw":12.981038},{"c":12.955,"h":12.985,"l":12.945,"n":377,"o":12.9705,"t":"2026-10-21T17:10:00Z","v":26984,"vw":12.967633},{"c":12.945,"h":12.97,"l":12.9328,"n":368,"o":12.95,"t":"2026-10-21T17:15:00Z","v":31679,"vw":12.947273},{"c":12.955,"h":12.98,"l":12.94,"n":519,"o":12.94,"t":"2026-10-21T17:20:00Z","v":46559,"vw":12.959511},{"c":13.015,"h":13.025,"l":12.945,"n":676,"o":12.95,"t":"2026-10-21T17:25:00Z","v":59002,"vw":12.984454},{"c":13.075,"h":13.09,"l":13.005,"n":772,"o":13.01,"t":"2026-10-21T17:30:00Z","v":108637,"vw":13.064948},{"c":13.12,"h":13.13,"l":13.075,"n":989,"o":13.075,"t":"2026-10-21T17:35:00Z","v":142691,"vw":13.11418},{"c":13.25,"h":13.26,"l":13.115,"n":1180,"o":13.12,"t":"2026-10-21T17:40:00Z","v":112937,"vw":13.197784},{"c":13.31,"h":13.32,"l":13.225,"n":1231,"o":13.245,"t":"2026-10-21T17:45:00Z","v":206726,"vw":13.281314}],"history":[{"c":0.3242,"h":0.3385,"l":0.3217,"n":19609,"o":0.334,"t":"2024-10-21T04:00:00Z","v":14150292,"vw":0.327426},{"c":0.3205,"h":0.334,"l":0.32,"n":13459,"o":0.3304,"t":"2024-10-22T04:00:00Z","v":11655209,"vw":0.327349},{"c":0.3283,"h":0.331,"l":0.3197,"n":14808,"o":0.3225,"t":"2024-10-23T04:00:00Z","v":10724122,"vw":0.325423},{"c":0.3197,"h":0.3324,"l":0.314,"n":17096,"o":0.3283,"t":"2024-10-24T04:00:00Z","v":16724869,"vw":0.320242},{"c":0.3204,"h":0.3432,"l":0.3122,"n":22425,"o":0.32,"t":"2024-10-25T04:00:00Z","v":24169226,"vw":0.327405},{"c":0.3669,"h":0.3998,"l":0.325,"n":40734,"o":0.329,"t":"2024-10-28T04:00:00Z","v":73332191,"vw":0.369682},{"c":0.3406,"h":0.3878,"l":0.338,"n":27572,"o":0.3647,"t":"2024-10-29T04:00:00Z","v":27019417,"vw":0.355594},{"c":0.3412,"h":0.3725,"l":0.33,"n":24927,"o":0.338,"t":"2024-10-30T04:00:00Z","v":30961450,"vw":0.357582},{"c":0.344,"h":0.3591,"l":0.3315,"n":21114,"o":0.3395,"t":"2024-10-31T04:00:00Z","v":24845125,"vw":0.347773},{"c":0.3488,"h":0.375,"l":0.345,"n":27766,"o":0.345,"t":"2024-11-01T04:00:00Z","v":30947178,"vw":0.363122},{"c":0.3807,"h":0.419,"l":0.35,"n":63314,"o":0.3501,"t":"2024-11-04T05:00:00Z","v":91062794,"vw":0.39263},{"c":0.3671,"h":0.405,"l":0.3565,"n":36918,"o":0.38,"t":"2024-11-05T05:00:00Z","v":38175434,"vw":0.374674},{"c":0.347,"h":0.3586,"l":0.327,"n":32658,"o":0.35,"t":"2024-11-06T05:00:00Z","v":39179765,"vw":0.340619},{"c":0.2946,"h":0.3138,"l":0.29,"n":51512,"o":0.31,"t":"2024-11-07T05:00:00Z","v":66938594,"vw":0.296918},{"c":0.2501,"h":0.2988,"l":0.2455,"n":52699,"o":0.2965,"t":"2024-11-08T05:00:00Z","v":74619798,"vw":0.261564},{"c":6.68,"h":7.45,"l":6.15,"n":20853,"o":6.75,"t":"2024-11-11T05:00:00Z","v":1812596,"vw":6.590815},{"c":5.7,"h":6.4594,"l":5.66,"n":20625,"o":6.45,"t":"2024-11-12T05:00:00Z","v":1880484,"vw":5.935774},{"c":5.96,"h":6.21,"l":5.445,"n":19064,"o":5.7,"t":"2024-11-13T05:00:00Z","v":2050215,"vw":5.851308},{"c":7.01,"h":7.4899,"l":5.6252,"n":25542,"o":5.88,"t":"2024-11-14T05:00:00Z","v":3751730,"vw":6.797776},{"c":6.16,"h":9.45,"l":5.87,"n":71059,"o":8.26,"t":"2024-11-15T05:00:00Z","v":13371592,"vw":7.563302},{"c":8.11,"h":8.5,"l":6.25,"n":33782,"o":6.26,"t":"2024-11-18T05:00:00Z","v":4636129,"vw":7.744235},{"c":7.96,"h":8.1878,"l":7.52,"n":15261,"o":7.9,"t":"2024-11-19T05:00:00Z","v":1323425,"vw":7.821509},{"c":8.26,"h":8.305,"l":7.6501,"n":10426,"o":8.01,"t":"2024-11-20T05:00:00Z","v":981354,"vw":8.042553},{"c":7.92,"h":8.6999,"l":7.81,"n":10846,"o":8.23,"t":"2024-11-21T05:00:00Z","v":947184,"vw":8.122763},{"c":8.28,"h":8.7,"l":7.72,"n":10896,"o":7.92,"t":"2024-11-22T05:00:00Z","v":1274235,"vw":8.322136},{"c":10.44,"h":11.2294,"l":8.46,"n":27555,"o":8.46,"t":"2024-11-25T05:00:00Z","v":3134583,"vw":10.065606},{"c":10.7,"h":10.86,"l":9.51,"n":16520,"o":10.15,"t":"2024-11-26T05:00:00Z","v":1861529,"vw":10.054116},{"c":10.78,"h":11.79,"l":10.552,"n":17660,"o":10.92,"t":"2024-11-27T05:00:00Z","v":2040800,"vw":11.149388},{"c":11.87,"h":12.3999,"l":10.54,"n":15160,"o":10.9,"t":"2024-11-29T05:00:00Z","v":1587249,"vw":11.599477},{"c":11.35,"h":12.98,"l":10.8,"n":23757,"o":12.23,"t":"2024-12-02T05:00:00Z","v":2425537,"vw":11.859487},{"c":10.55,"h":11.6499,"l":10.05,"n":12918,"o":11.5,"t":"2024-12-03T05:00:00Z","v":1636573,"vw":10.765103},{"c":10.61,"h":10.96,"l":10,"n":12745,"o":10.82,"t":"2024-12-04T05:00:00Z","v":989646,"vw":10.468501},{"c":10.74,"h":11.1706,"l":10.14,"n":13344,"o":10.61,"t":"2024-12-05T05:00:00Z","v":1463525,"vw":10.829042},{"c":10.47,"h":11.0356,"l":10.32,"n":8003,"o":10.94,"t":"2024-12-06T05:00:00Z","v":804542,"vw":10.508883},{"c":11.14,"h":12.5,"l":10.67,"n":21398,"o":10.67,"t":"2024-12-09T05:00:00Z","v":2323929,"vw":11.623009},{"c":11.35,"h":11.82,"l":10.64,"n":18051,"o":11.07,"t":"2024-12-10T05:00:00Z","v":2017427,"vw":11.194635},{"c":12.56,"h":13.45,"l":11.84,"n":22873,"o":12,"t":"2024-12-11T05:00:00Z","v":2256002,"vw":12.531255},{"c":11.95,"h":13.7,"l":11.87,"n":21014,"o":12.12,"t":"2024-12-12T05:00:00Z","v":2159424,"vw":12.685936},{"c":11.39,"h":11.9901,"l":10.8535,"n":18714,"o":11.8,"t":"2024-12-13T05:00:00Z","v":2314239,"vw":11.340077},{"c":10.85,"h":11.4859,"l":10.67,"n":13849,"o":11.35,"t":"2024-12-16T05:00:00Z","v":1239371,"vw":10.933014},{"c":10.54,"h":11.0467,"l":10.3,"n":10888,"o":10.85,"t":"2024-12-17T05:00:00Z","v":1093639,"vw":10.584404},{"c":9.82,"h":11.01,"l":9.6301,"n":16776,"o":10.68,"t":"2024-12-18T05:00:00Z","v":1683328,"vw":10.314389},{"c":9.33,"h":10.25,"l":9.06,"n":15222,"o":9.8,"t":"2024-12-19T05:00:00Z","v":1734579,"vw":9.539568},{"c":10.42,"h":10.47,"l":9.15,"n":16387,"o":9.33,"t":"2024-12-20T05:00:00Z","v":2385273,"vw":10.163456},{"c":11.18,"h":11.47,"l":10.2057,"n":15439,"o":10.455,"t":"2024-12-23T05:00:00Z","v":1357961,"vw":11.063934},{"c":10.38,"h":11.15,"l":10.13,"n":7774,"o":11.12,"t":"2024-12-24T05:00:00Z","v":920547,"vw":10.43991},{"c":10.6,"h":10.73,"l":9.98,"n":10866,"o":10.2,"t":"2024-12-26T05:00:00Z","v":1382528,"vw":10.495832},{"c":10.04,"h":10.8933,"l":9.77,"n":11283,"o":10.5,"t":"2024-12-27T05:00:00Z","v":933805,"vw":10.086896},{"c":9.32,"h":9.97,"l":9.28,"n":14300,"o":9.87,"t":"2024-12-30T05:00:00Z","v":1584105,"vw":9.419975},{"c":9.04,"h":9.49,"l":8.72,"n":10914,"o":9.49,"t":"2024-12-31T05:00:00Z","v":986914,"vw":8.986233},{"c":10.37,"h":10.73,"l":9.2303,"n":12957,"o":9.31,"t":"2025-01-02T05:00:00Z","v":1278902,"vw":10.184864},{"c":11.81,"h":12.3,"l":10.51,"n":18350,"o":10.58,"t":"2025-01-03T05:00:00Z","v":2096391,"vw":11.697277},{"c":12.72,"h":13.31,"l":11.79,"n":19690,"o":12.08,"t":"2025-01-06T05:00:00Z","v":1949616,"vw":12.66702},{"c":13.07,"h":13.98,"l":12.53,"n":15957,"o":12.72,"t":"2025-01-07T05:00:00Z","v":1494681,"vw":13.318175},{"c":11.53,"h":12.915,"l":11.48,"n":13564,"o":12.85,"t":"2025-01-08T05:00:00Z","v":1385613,"vw":11.97534},{"c":10.85,"h":11.72,"l":10.22,"n":14709,"o":11.35,"t":"2025-01-10T05:00:00Z","v":1135340,"vw":10.700693},{"c":10.08,"h":10.615,"l":9.81,"n":11242,"o":10.58,"t":"2025-01-13T05:00:00Z","v":954581,"vw":10.05875},{"c":9.67,"h":10.4,"l":9.54,"n":11278,"o":10.22,"t":"2025-01-14T05:00:00Z","v":774999,"vw":9.815253},{"c":9.79,"h":10.25,"l":9.7,"n":9726,"o":10.17,"t":"2025-01-15T05:00:00Z","v":1030513,"vw":9.88236},{"c":9.68,"h":9.89,"l":9.42,"n":8924,"o":9.75,"t":"2025-01-16T05:00:00Z","v":751976,"vw":9.628549},{"c":9.59,"h":9.88,"l":9.33,"n":12509,"o":9.79,"t":"2025-01-17T05:00:00Z","v":934693,"vw":9.527664},{"c":8.98,"h":9.62,"l":8.5501,"n":16378,"o":9.56,"t":"2025-01-21T05:00:00Z","v":1600257,"vw":8.908349},{"c":8.95,"h":9.5,"l":8.81,"n":15540,"o":9.5,"t":"2025-01-22T05:00:00Z","v":2035314,"vw":9.105845},{"c":8.69,"h":8.9613,"l":8.54,"n":8941,"o":8.9,"t":"2025-01-23T05:00:00Z","v":951450,"vw":8.70727},{"c":8.41,"h":8.77,"l":8.26,"n":11163,"o":8.7,"t":"2025-01-24T05:00:00Z","v":1072802,"vw":8.468456},{"c":7.82,"h":8.3,"l":7.63,"n":11838,"o":8.27,"t":"2025-01-27T05:00:00Z","v":1257333,"vw":7.899956},{"c":7.41,"h":7.98,"l":7.21,"n":10512,"o":7.92,"t":"2025-01-28T05:00:00Z","v":982052,"vw":7.417265},{"c":7.59,"h":7.76,"l":7.2601,"n":7375,"o":7.44,"t":"2025-01-29T05:00:00Z","v":1032925,"vw":7.587521},{"c":7.77,"h":7.9812,"l":7.48,"n":7496,"o":7.7,"t":"2025-01-30T05:00:00Z","v":796503,"vw":7.723292},{"c":7.68,"h":8.0749,"l":7.56,"n":9242,"o":7.855,"t":"2025-01-31T05:00:00Z","v":911866,"vw":7.797022},{"c":7.27,"h":7.48,"l":7.1,"n":11389,"o":7.3,"t":"2025-02-03T05:00:00Z","v":1120638,"vw":7.28628},{"c":7.65,"h":7.785,"l":7.16,"n":7411,"o":7.2,"t":"2025-02-04T05:00:00Z","v":657055,"vw":7.560482},{"c":7.58,"h":7.9332,"l":7.51,"n":6670,"o":7.7,"t":"2025-02-05T05:00:00Z","v":636604,"vw":7.66837},{"c":7.74,"h":8.084,"l":7.56,"n":9213,"o":7.81,"t":"2025-02-06T05:00:00Z","v":954451,"vw":7.832856},{"c":7.37,"h":7.8,"l":7.355,"n":9332,"o":7.71,"t":"2025-02-07T05:00:00Z","v":839108,"vw":7.508472},{"c":7.25,"h":7.46,"l":7.1,"n":7800,"o":7.46,"t":"2025-02-10T05:00:00Z","v":762289,"vw":7.275553},{"c":7.03,"h":7.212,"l":6.89,"n":7290,"o":7.15,"t":"2025-02-11T05:00:00Z","v":628553,"vw":6.991955},{"c":7.31,"h":7.405,"l":6.82,"n":6261,"o":6.92,"t":"2025-02-12T05:00:00Z","v":737849,"vw":7.198939},{"c":7.8,"h":7.94,"l":7.32,"n":8034,"o":7.4,"t":"2025-02-13T05:00:00Z","v":927318,"vw":7.631026},{"c":7.85,"h":7.98,"l":7.55,"n":8520,"o":7.97,"t":"2025-02-14T05:00:00Z","v":736637,"vw":7.791646},{"c":7.92,"h":8,"l":7.73,"n":6724,"o":7.9,"t":"2025-02-18T05:00:00Z","v":514678,"vw":7.905323},{"c":7.76,"h":8.36,"l":7.745,"n":9112,"o":7.94,"t":"2025-02-19T05:00:00Z","v":1128182,"vw":8.026861},{"c":7.55,"h":7.76,"l":7.47,"n":6594,"o":7.66,"t":"2025-02-20T05:00:00Z","v":559325,"vw":7.577018},{"c":7.07,"h":7.67,"l":7.03,"n":7449,"o":7.67,"t":"2025-02-21T05:00:00Z","v":686065,"vw":7.268718},{"c":6.72,"h":7.16,"l":6.66,"n":8214,"o":7.16,"t":"2025-02-24T05:00:00Z","v":669233,"vw":6.833241},{"c":6.24,"h":6.79,"l":6.205,"n":7529,"o":6.66,"t":"2025-02-25T05:00:00Z","v":729445,"vw":6.403368},{"c":6.29,"h":6.68,"l":6.255,"n":5635,"o":6.34,"t":"2025-02-26T05:00:00Z","v":426382,"vw":6.460131},{"c":6.07,"h":6.41,"l":6.06,"n":5769,"o":6.35,"t":"2025-02-27T05:00:00Z","v":511217,"vw":6.207992},{"c":5.77,"h":6.01,"l":5.68,"n":8664,"o":6.01,"t":"2025-02-28T05:00:00Z","v":711495,"vw":5.830143},{"c":5.29,"h":5.9205,"l":5.2126,"n":10469,"o":5.77,"t":"2025-03-03T05:00:00Z","v":991068,"vw":5.46455},{"c":5.88,"h":5.97,"l":5.1206,"n":9178,"o":5.19,"t":"2025-03-04T05:00:00Z","v":1125092,"vw":5.660072},{"c":6.11,"h":6.18,"l":5.77,"n":7886,"o":5.93,"t":"2025-03-05T05:00:00Z","v":798653,"vw":6.009886},{"c":6.165,"h":6.38,"l":5.9191,"n":8501,"o":6.02,"t":"2025-03-06T05:00:00Z","v":680291,"vw":6.163703},{"c":6.59,"h":6.7,"l":6.17,"n":6957,"o":6.2,"t":"2025-03-07T05:00:00Z","v":780251,"vw":6.485135},{"c":6.33,"h":6.58,"l":6.19,"n":10672,"o":6.5,"t":"2025-03-10T04:00:00Z","v":814226,"vw":6.3488},{"c":6.56,"h":6.6999,"l":5.98,"n":9060,"o":6,"t":"2025-03-11T04:00:00Z","v":1033110,"vw":6.357338},{"c":6.85,"h":6.985,"l":6.37,"n":11111,"o":6.59,"t":"2025-03-12T04:00:00Z","v":1046098,"vw":6.690009},{"c":6.49,"h":7.1787,"l":6.4342,"n":7155,"o":6.69,"t":"2025-03-13T04:00:00Z","v":671090,"vw":6.709694},{"c":6.18,"h":6.6143,"l":6.04,"n":9076,"o":6.57,"t":"2025-03-14T04:00:00Z","v":777495,"vw":6.26375},{"c":6.12,"h":6.23,"l":6.03,"n":9320,"o":6.12,"t":"2025-03-17T04:00:00Z","v":588938,"vw":6.10881},{"c":5.57,"h":6.1175,"l":5.565,"n":8225,"o":6.04,"t":"2025-03-18T04:00:00Z","v":717890,"vw":5.737026},{"c":5.42,"h":5.6699,"l":5.4,"n":6860,"o":5.55,"t":"2025-03-19T04:00:00Z","v":659519,"vw":5.509238},{"c":5.24,"h":5.52,"l":5.22,"n":6142,"o":5.36,"t":"2025-03-20T04:00:00Z","v":568910,"vw":5.345178},{"c":5.14,"h":5.25,"l":5.02,"n":8321,"o":5.17,"t":"2025-03-21T04:00:00Z","v":1312017,"vw":5.120526},{"c":4.94,"h":5.24,"l":4.89,"n":9817,"o":5.17,"t":"2025-03-24T04:00:00Z","v":1057310,"vw":5.008794},{"c":4.84,"h":5.01,"l":4.8,"n":7091,"o":4.94,"t":"2025-03-25T04:00:00Z","v":685553,"vw":4.85875},{"c":4.81,"h":4.91,"l":4.66,"n":4711,"o":4.84,"t":"2025-03-26T04:00:00Z","v":479085,"vw":4.785216},{"c":4.92,"h":4.98,"l":4.77,"n":5029,"o":4.84,"t":"2025-03-27T04:00:00Z","v":483408,"vw":4.877404},{"c":4.7,"h":4.99,"l":4.65,"n":4480,"o":4.94,"t":"2025-03-28T04:00:00Z","v":626539,"vw":4.74693},{"c":4.59,"h":4.66,"l":4.37,"n":5043,"o":4.55,"t":"2025-03-31T04:00:00Z","v":566893,"vw":4.554769},{"c":4.59,"h":4.67,"l":4.3594,"n":7185,"o":4.59,"t":"2025-04-01T04:00:00Z","v":733643,"vw":4.555103},{"c":4.62,"h":4.73,"l":4.51,"n":6458,"o":4.55,"t":"2025-04-02T04:00:00Z","v":540905,"vw":4.636066},{"c":4.82,"h":4.8496,"l":4.4316,"n":5797,"o":4.5,"t":"2025-04-03T04:00:00Z","v":567343,"vw":4.625141},{"c":4.46,"h":4.8,"l":4.1501,"n":7747,"o":4.77,"t":"2025-04-04T04:00:00Z","v":905540,"vw":4.376743},{"c":4.39,"h":4.56,"l":4.02,"n":6240,"o":4.16,"t":"2025-04-07T04:00:00Z","v":619584,"vw":4.311622},{"c":3.915,"h":4.52,"l":3.88,"n":6786,"o":4.485,"t":"2025-04-08T04:00:00Z","v":673669,"vw":4.157468},{"c":4.04,"h":4.1,"l":3.7823,"n":8720,"o":3.93,"t":"2025-04-09T04:00:00Z","v":898990,"vw":3.992155},{"c":3.9,"h":4.09,"l":3.7236,"n":6208,"o":4.04,"t":"2025-04-10T04:00:00Z","v":595088,"vw":3.867668},{"c":4.1,"h":4.1,"l":3.8656,"n":4969,"o":3.95,"t":"2025-04-11T04:00:00Z","v":555720,"vw":4.029971},{"c":3.98,"h":4.16,"l":3.93,"n":5865,"o":4.12,"t":"2025-04-14T04:00:00Z","v":537692,"vw":4.030359},{"c":4,"h":4.05,"l":3.87,"n":4538,"o":4,"t":"2025-04-15T04:00:00Z","v":531821,"vw":3.955925},{"c":3.9,"h":4.03,"l":3.81,"n":4527,"o":3.97,"t":"2025-04-16T04:00:00Z","v":658638,"vw":3.914264},{"c":3.89,"h":4.04,"l":3.8144,"n":4358,"o":3.91,"t":"2025-04-17T04:00:00Z","v":401931,"vw":3.900733},{"c":3.85,"h":3.97,"l":3.77,"n":4677,"o":3.88,"t":"2025-04-21T04:00:00Z","v":450059,"vw":3.825166},{"c":3.73,"h":4.045,"l":3.71,"n":9670,"o":3.89,"t":"2025-04-22T04:00:00Z","v":1089366,"vw":3.841774},{"c":3.73,"h":3.97,"l":3.7,"n":7700,"o":3.8,"t":"2025-04-23T04:00:00Z","v":881055,"vw":3.783586},{"c":3.85,"h":3.91,"l":3.73,"n":6205,"o":3.78,"t":"2025-04-24T04:00:00Z","v":810385,"vw":3.829552},{"c":3.82,"h":3.9169,"l":3.67,"n":5042,"o":3.83,"t":"2025-04-25T04:00:00Z","v":735755,"vw":3.790993},{"c":4.04,"h":4.23,"l":3.92,"n":7102,"o":3.92,"t":"2025-04-28T04:00:00Z","v":880407,"vw":4.046159},{"c":4.09,"h":4.1859,"l":3.9044,"n":4545,"o":4.08,"t":"2025-04-29T04:00:00Z","v":572331,"vw":4.047524},{"c":4.1,"h":4.11,"l":3.85,"n":5186,"o":4.11,"t":"2025-04-30T04:00:00Z","v":611969,"vw":3.984654},{"c":4.08,"h":4.32,"l":4.05,"n":5439,"o":4.12,"t":"2025-05-01T04:00:00Z","v":645444,"vw":4.18017},{"c":4.035,"h":4.18,"l":4.02,"n":4343,"o":4.12,"t":"2025-05-02T04:00:00Z","v":439792,"vw":4.101504},{"c":3.76,"h":4.07,"l":3.74,"n":6603,"o":4.07,"t":"2025-05-05T04:00:00Z","v":789170,"vw":3.838146},{"c":3.74,"h":3.86,"l":3.5768,"n":7524,"o":3.801,"t":"2025-05-06T04:00:00Z","v":987672,"vw":3.728123},{"c":3.85,"h":3.86,"l":3.66,"n":6130,"o":3.72,"t":"2025-05-07T04:00:00Z","v":628495,"vw":3.772716},{"c":4.19,"h":4.21,"l":3.88,"n":8353,"o":3.91,"t":"2025-05-08T04:00:00Z","v":952474,"vw":4.046669},{"c":4.28,"h":4.6031,"l":4.2,"n":8002,"o":4.2,"t":"2025-05-09T04:00:00Z","v":969272,"vw":4.38841},{"c":4.58,"h":4.71,"l":4.47,"n":8461,"o":4.48,"t":"2025-05-12T04:00:00Z","v":898913,"vw":4.585211},{"c":4.28,"h":4.75,"l":4.26,"n":7247,"o":4.66,"t":"2025-05-13T04:00:00Z","v":716184,"vw":4.466763},{"c":4.03,"h":4.3963,"l":4.01,"n":9403,"o":4.31,"t":"2025-05-14T04:00:00Z","v":1044069,"vw":4.110092},{"c":4.05,"h":4.08,"l":3.89,"n":5468,"o":4,"t":"2025-05-15T04:00:00Z","v":565116,"vw":3.980702},{"c":4.12,"h":4.19,"l":3.97,"n":6868,"o":4.05,"t":"2025-05-16T04:00:00Z","v":1853311,"vw":4.107778},{"c":4.88,"h":4.9,"l":3.93,"n":12181,"o":4.06,"t":"2025-05-19T04:00:00Z","v":1714091,"vw":4.545966},{"c":4.58,"h":4.89,"l":4.57,"n":7393,"o":4.89,"t":"2025-05-20T04:00:00Z","v":737823,"vw":4.703581},{"c":4.22,"h":4.63,"l":4.1811,"n":6679,"o":4.52,"t":"2025-05-21T04:00:00Z","v":864817,"vw":4.321355},{"c":4.58,"h":4.6,"l":4.04,"n":7103,"o":4.2,"t":"2025-05-22T04:00:00Z","v":1001099,"vw":4.334028},{"c":5.48,"h":5.54,"l":4.46,"n":19731,"o":4.5,"t":"2025-05-23T04:00:00Z","v":3143489,"vw":5.069878},{"c":5.78,"h":5.84,"l":4.81,"n":18715,"o":5.48,"t":"2025-05-27T04:00:00Z","v":3002723,"vw":5.365799},{"c":5.61,"h":5.81,"l":5.41,"n":8889,"o":5.76,"t":"2025-05-28T04:00:00Z","v":1262110,"vw":5.585563},{"c":5.21,"h":5.84,"l":5.2,"n":8628,"o":5.69,"t":"2025-05-29T04:00:00Z","v":1004196,"vw":5.485864},{"c":5.11,"h":5.43,"l":4.9617,"n":6702,"o":5.13,"t":"2025-05-30T04:00:00Z","v":1172629,"vw":5.204587},{"c":4.94,"h":5.12,"l":4.86,"n":7076,"o":5.1,"t":"2025-06-02T04:00:00Z","v":675958,"vw":4.972291},{"c":5.63,"h":5.85,"l":4.89,"n":13201,"o":5.015,"t":"2025-06-03T04:00:00Z","v":1544822,"vw":5.546168},{"c":5.64,"h":5.9082,"l":5.4818,"n":8206,"o":5.645,"t":"2025-06-04T04:00:00Z","v":1073349,"vw":5.702801},{"c":5.2,"h":5.6896,"l":5.16,"n":8356,"o":5.64,"t":"2025-06-05T04:00:00Z","v":1191469,"vw":5.379618},{"c":6.47,"h":7.48,"l":5.41,"n":71124,"o":5.46,"t":"2025-06-06T04:00:00Z","v":12060436,"vw":6.886565},{"c":7.47,"h":8.03,"l":6.76,"n":30667,"o":6.88,"t":"2025-06-09T04:00:00Z","v":3985519,"vw":7.514195},{"c":6.72,"h":7.775,"l":6.7,"n":21940,"o":7.775,"t":"2025-06-10T04:00:00Z","v":2712005,"vw":7.08286},{"c":6.64,"h":7.06,"l":6.57,"n":12815,"o":6.97,"t":"2025-06-11T04:00:00Z","v":1517005,"vw":6.837008},{"c":6.32,"h":6.65,"l":6.22,"n":10756,"o":6.55,"t":"2025-06-12T04:00:00Z","v":1281236,"vw":6.416482},{"c":6.03,"h":6.35,"l":6.01,"n":8408,"o":6.18,"t":"2025-06-13T04:00:00Z","v":867751,"vw":6.136376},{"c":6.94,"h":7.15,"l":6.07,"n":17882,"o":6.13,"t":"2025-06-16T04:00:00Z","v":2425370,"vw":6.861322},{"c":5.9,"h":6.86,"l":5.87,"n":15382,"o":6.8,"t":"2025-06-17T04:00:00Z","v":1886993,"vw":6.267359},{"c":6.08,"h":6.42,"l":5.77,"n":20232,"o":6.06,"t":"2025-06-18T04:00:00Z","v":3533306,"vw":6.082873},{"c":5.96,"h":6.27,"l":5.73,"n":13967,"o":6.15,"t":"2025-06-20T04:00:00Z","v":2228708,"vw":5.917239},{"c":5.88,"h":6.0346,"l":5.61,"n":10194,"o":5.85,"t":"2025-06-23T04:00:00Z","v":1204720,"vw":5.82962},{"c":5.93,"h":6.19,"l":5.83,"n":10867,"o":5.95,"t":"2025-06-24T04:00:00Z","v":1601668,"vw":5.997864},{"c":5.8,"h":5.98,"l":5.755,"n":7704,"o":5.97,"t":"2025-06-25T04:00:00Z","v":1023925,"vw":5.859372},{"c":5.96,"h":6.05,"l":5.76,"n":9296,"o":5.855,"t":"2025-06-26T04:00:00Z","v":1122335,"vw":5.94374},{"c":5.51,"h":6,"l":5.4601,"n":11445,"o":6,"t":"2025-06-27T04:00:00Z","v":3758615,"vw":5.572681},{"c":5.61,"h":5.95,"l":5.47,"n":13375,"o":5.79,"t":"2025-06-30T04:00:00Z","v":2101498,"vw":5.667605},{"c":5.22,"h":5.62,"l":5.18,"n":11891,"o":5.54,"t":"2025-07-01T04:00:00Z","v":1628899,"vw":5.397562},{"c":5.32,"h":5.36,"l":5.19,"n":7512,"o":5.2201,"t":"2025-07-02T04:00:00Z","v":852513,"vw":5.307728},{"c":5.5,"h":5.67,"l":5.3934,"n":8181,"o":5.46,"t":"2025-07-03T04:00:00Z","v":1092642,"vw":5.511359},{"c":5.21,"h":5.65,"l":5.18,"n":11873,"o":5.59,"t":"2025-07-07T04:00:00Z","v":1486225,"vw":5.334424},{"c":5.3,"h":5.35,"l":5.11,"n":10833,"o":5.28,"t":"2025-07-08T04:00:00Z","v":1244623,"vw":5.262959},{"c":5.6,"h":5.75,"l":5.23,"n":19031,"o":5.36,"t":"2025-07-09T04:00:00Z","v":3962956,"vw":5.602782},{"c":5.74,"h":6.32,"l":5.7011,"n":29641,"o":5.99,"t":"2025-07-10T04:00:00Z","v":5952809,"vw":5.981809},{"c":5.37,"h":5.685,"l":5.32,"n":12755,"o":5.685,"t":"2025-07-11T04:00:00Z","v":2101485,"vw":5.443222},{"c":5.25,"h":5.375,"l":5.1,"n":11641,"o":5.33,"t":"2025-07-14T04:00:00Z","v":1853338,"vw":5.205087},{"c":5.14,"h":5.35,"l":5.07,"n":8792,"o":5.26,"t":"2025-07-15T04:00:00Z","v":1358692,"vw":5.194219},{"c":4.99,"h":5.1904,"l":4.8,"n":18588,"o":5.16,"t":"2025-07-16T04:00:00Z","v":3584552,"vw":5.01587},{"c":5.16,"h":5.25,"l":4.98,"n":14204,"o":5,"t":"2025-07-17T04:00:00Z","v":2021297,"vw":5.12128},{"c":5.31,"h":5.42,"l":5.15,"n":13474,"o":5.18,"t":"2025-07-18T04:00:00Z","v":1825012,"vw":5.275406},{"c":5.36,"h":5.68,"l":5.32,"n":12959,"o":5.35,"t":"2025-07-21T04:00:00Z","v":1898335,"vw":5.503712},{"c":5.73,"h":5.8304,"l":5.3,"n":15799,"o":5.39,"t":"2025-07-22T04:00:00Z","v":2321246,"vw":5.590833},{"c":5.89,"h":5.97,"l":5.6,"n":14575,"o":5.77,"t":"2025-07-23T04:00:00Z","v":2967964,"vw":5.794612},{"c":5.66,"h":6.3079,"l":5.64,"n":19849,"o":5.92,"t":"2025-07-24T04:00:00Z","v":3368420,"vw":5.991161},{"c":5.62,"h":5.71,"l":5.5,"n":12430,"o":5.7,"t":"2025-07-25T04:00:00Z","v":1877814,"vw":5.565853},{"c":5.27,"h":5.6569,"l":5.2,"n":10613,"o":5.61,"t":"2025-07-28T04:00:00Z","v":1702722,"vw":5.32778},{"c":4.89,"h":5.2615,"l":4.77,"n":11687,"o":5.2,"t":"2025-07-29T04:00:00Z","v":2149913,"vw":4.928346},{"c":4.69,"h":4.9,"l":4.35,"n":11918,"o":4.88,"t":"2025-07-30T04:00:00Z","v":1959621,"vw":4.698089},{"c":4.96,"h":5.0599,"l":4.711,"n":7934,"o":4.76,"t":"2025-07-31T04:00:00Z","v":1228860,"vw":4.8929},{"c":4.72,"h":4.867,"l":4.7,"n":7056,"o":4.84,"t":"2025-08-01T04:00:00Z","v":902235,"vw":4.761697},{"c":4.77,"h":4.83,"l":4.7,"n":6827,"o":4.73,"t":"2025-08-04T04:00:00Z","v":781731,"vw":4.757396},{"c":4.66,"h":5,"l":4.64,"n":8238,"o":4.87,"t":"2025-08-05T04:00:00Z","v":1181888,"vw":4.802806},{"c":4.41,"h":4.71,"l":4.35,"n":9921,"o":4.71,"t":"2025-08-06T04:00:00Z","v":2005601,"vw":4.457028},{"c":4.34,"h":4.52,"l":4.28,"n":9043,"o":4.41,"t":"2025-08-07T04:00:00Z","v":1125480,"vw":4.366519},{"c":4.27,"h":4.43,"l":4.25,"n":8018,"o":4.36,"t":"2025-08-08T04:00:00Z","v":872023,"vw":4.331557},{"c":4.07,"h":4.36,"l":4.01,"n":11827,"o":4.3,"t":"2025-08-11T04:00:00Z","v":1721600,"vw":4.108054},{"c":4.09,"h":4.13,"l":4.005,"n":7216,"o":4.05,"t":"2025-08-12T04:00:00Z","v":1121811,"vw":4.056902},{"c":4.26,"h":4.34,"l":4.06,"n":8571,"o":4.09,"t":"2025-08-13T04:00:00Z","v":2563113,"vw":4.207143},{"c":4.23,"h":4.25,"l":4.1,"n":6775,"o":4.23,"t":"2025-08-14T04:00:00Z","v":1125538,"vw":4.179406},{"c":4.18,"h":4.29,"l":4.08,"n":8654,"o":4.2,"t":"2025-08-15T04:00:00Z","v":1552548,"vw":4.176224},{"c":4.23,"h":4.34,"l":4.08,"n":7837,"o":4.19,"t":"2025-08-18T04:00:00Z","v":1474671,"vw":4.230875},{"c":4.04,"h":4.26,"l":4.01,"n":8257,"o":4.24,"t":"2025-08-19T04:00:00Z","v":1387689,"vw":4.111233},{"c":3.93,"h":4.02,"l":3.78,"n":9925,"o":4,"t":"2025-08-20T04:00:00Z","v":2460588,"vw":3.883654},{"c":3.98,"h":4.01,"l":3.79,"n":5178,"o":3.86,"t":"2025-08-21T04:00:00Z","v":793600,"vw":3.886374},{"c":4.2,"h":4.24,"l":4,"n":9058,"o":4,"t":"2025-08-22T04:00:00Z","v":1644749,"vw":4.139896},{"c":4.23,"h":4.32,"l":4.1,"n":5290,"o":4.2,"t":"2025-08-25T04:00:00Z","v":975473,"vw":4.205677},{"c":4.34,"h":4.45,"l":4.16,"n":6004,"o":4.21,"t":"2025-08-26T04:00:00Z","v":1055676,"vw":4.344964},{"c":4.36,"h":4.53,"l":4.33,"n":7712,"o":4.36,"t":"2025-08-27T04:00:00Z","v":1823128,"vw":4.439586},{"c":4.34,"h":4.44,"l":4.2935,"n":5555,"o":4.36,"t":"2025-08-28T04:00:00Z","v":798114,"vw":4.349337},{"c":4.2,"h":4.38,"l":4.15,"n":5453,"o":4.32,"t":"2025-08-29T04:00:00Z","v":959480,"vw":4.221205},{"c":4.02,"h":4.14,"l":3.93,"n":7895,"o":4.1,"t":"2025-09-02T04:00:00Z","v":1405020,"vw":3.997433},{"c":4.02,"h":4.13,"l":4.015,"n":4879,"o":4.05,"t":"2025-09-03T04:00:00Z","v":673274,"vw":4.054476},{"c":3.92,"h":4.05,"l":3.81,"n":6583,"o":4.05,"t":"2025-09-04T04:00:00Z","v":1247983,"vw":3.895265},{"c":4.05,"h":4.05,"l":3.81,"n":5384,"o":3.97,"t":"2025-09-05T04:00:00Z","v":949092,"vw":3.938566},{"c":4.22,"h":4.24,"l":4.025,"n":11055,"o":4.15,"t":"2025-09-08T04:00:00Z","v":2310080,"vw":4.138028},{"c":5.18,"h":5.32,"l":4.16,"n":40265,"o":4.25,"t":"2025-09-09T04:00:00Z","v":10241908,"vw":4.999807},{"c":5.7,"h":6.01,"l":5,"n":29916,"o":5.235,"t":"2025-09-10T04:00:00Z","v":7895940,"vw":5.619647},{"c":6.46,"h":6.48,"l":5.58,"n":26271,"o":5.66,"t":"2025-09-11T04:00:00Z","v":5684801,"vw":6.21014},{"c":6.87,"h":6.905,"l":5.92,"n":23264,"o":6.4,"t":"2025-09-12T04:00:00Z","v":4668685,"vw":6.336381},{"c":6.59,"h":7,"l":6.17,"n":16311,"o":6.94,"t":"2025-09-15T04:00:00Z","v":3058000,"vw":6.470179},{"c":6.79,"h":6.88,"l":6.42,"n":16025,"o":6.62,"t":"2025-09-16T04:00:00Z","v":2435384,"vw":6.644372},{"c":7.65,"h":7.71,"l":6.75,"n":38474,"o":6.81,"t":"2025-09-17T04:00:00Z","v":8322822,"vw":7.329839},{"c":8.33,"h":8.485,"l":7.56,"n":33317,"o":8.08,"t":"2025-09-18T04:00:00Z","v":6255564,"vw":8.099381},{"c":8.36,"h":8.62,"l":8.2,"n":24206,"o":8.45,"t":"2025-09-19T04:00:00Z","v":4474160,"vw":8.38571},{"c":9.6,"h":9.74,"l":7.92,"n":39190,"o":8.2,"t":"2025-09-22T04:00:00Z","v":7166962,"vw":9.093179},{"c":9.08,"h":10.17,"l":8.86,"n":39519,"o":9.79,"t":"2025-09-23T04:00:00Z","v":6901494,"vw":9.444199},{"c":8.67,"h":9.25,"l":8.61,"n":25758,"o":8.84,"t":"2025-09-24T04:00:00Z","v":4619991,"vw":8.89229},{"c":7.88,"h":8.5,"l":7.39,"n":35079,"o":7.89,"t":"2025-09-25T04:00:00Z","v":5909956,"vw":7.90743},{"c":7.9,"h":8.17,"l":7.7213,"n":18092,"o":7.875,"t":"2025-09-26T04:00:00Z","v":2551579,"vw":7.952321},{"c":7.78,"h":8.315,"l":7.55,"n":18225,"o":8.15,"t":"2025-09-29T04:00:00Z","v":3209801,"vw":7.81923},{"c":7.8,"h":7.82,"l":7.35,"n":18336,"o":7.72,"t":"2025-09-30T04:00:00Z","v":2733277,"vw":7.584047},{"c":8.73,"h":8.83,"l":7.78,"n":29563,"o":7.835,"t":"2025-10-01T04:00:00Z","v":5862362,"vw":8.357537},{"c":8.68,"h":9,"l":8.37,"n":30707,"o":9,"t":"2025-10-02T04:00:00Z","v":4192108,"vw":8.649366},{"c":10.21,"h":10.66,"l":8.96,"n":61360,"o":8.98,"t":"2025-10-03T04:00:00Z","v":9548233,"vw":10.103015},{"c":10.6,"h":11.15,"l":10.15,"n":52877,"o":10.855,"t":"2025-10-06T04:00:00Z","v":8003740,"vw":10.676279},{"c":10.19,"h":10.68,"l":9.72,"n":28940,"o":10.6,"t":"2025-10-07T04:00:00Z","v":4489430,"vw":10.154338},{"c":10.23,"h":10.4,"l":9.925,"n":24939,"o":10.195,"t":"2025-10-08T04:00:00Z","v":3682253,"vw":10.17146},{"c":9.88,"h":10.6,"l":9.58,"n":26583,"o":10.32,"t":"2025-10-09T04:00:00Z","v":3760406,"vw":10.108117},{"c":9.26,"h":10.03,"l":9.09,"n":27166,"o":9.95,"t":"2025-10-10T04:00:00Z","v":3982100,"vw":9.502426},{"c":10.17,"h":10.4,"l":9.71,"n":32016,"o":10,"t":"2025-10-13T04:00:00Z","v":5480432,"vw":10.046521},{"c":11.43,"h":11.7,"l":9.37,"n":59661,"o":9.81,"t":"2025-10-14T04:00:00Z","v":10287337,"vw":10.93385},{"c":10.71,"h":11.99,"l":10.325,"n":38463,"o":11.9,"t":"2025-10-15T04:00:00Z","v":6006822,"vw":10.940951},{"c":9.3,"h":11.05,"l":9.25,"n":31568,"o":10.85,"t":"2025-10-16T04:00:00Z","v":4860503,"vw":9.944003},{"c":8.48,"h":9.1292,"l":8.36,"n":32490,"o":9.01,"t":"2025-10-17T04:00:00Z","v":4393538,"vw":8.663925},{"c":8.79,"h":8.95,"l":8.47,"n":20481,"o":8.7,"t":"2025-10-20T04:00:00Z","v":2548512,"vw":8.750909},{"c":8.31,"h":8.75,"l":8.1268,"n":15854,"o":8.75,"t":"2025-10-21T04:00:00Z","v":2341962,"vw":8.409534},{"c":7.81,"h":8.17,"l":7.47,"n":19827,"o":8.07,"t":"2025-10-22T04:00:00Z","v":2664428,"vw":7.754891},{"c":7.77,"h":7.9428,"l":7.63,"n":14829,"o":7.87,"t":"2025-10-23T04:00:00Z","v":1714559,"vw":7.767572},{"c":7.95,"h":8.29,"l":7.87,"n":16759,"o":8.2,"t":"2025-10-24T04:00:00Z","v":2361241,"vw":8.025117},{"c":7.89,"h":8.22,"l":7.77,"n":17555,"o":8.13,"t":"2025-10-27T04:00:00Z","v":2420822,"vw":7.972199},{"c":7.63,"h":7.99,"l":7.54,"n":19019,"o":7.84,"t":"2025-10-28T04:00:00Z","v":2286873,"vw":7.767824},{"c":8.18,"h":8.55,"l":7.55,"n":33541,"o":7.76,"t":"2025-10-29T04:00:00Z","v":5223724,"vw":8.234612},{"c":7.73,"h":8.0393,"l":7.68,"n":15671,"o":7.97,"t":"2025-10-30T04:00:00Z","v":2095476,"vw":7.86003},{"c":8.95,"h":9.2,"l":7.73,"n":82510,"o":7.78,"t":"2025-10-31T04:00:00Z","v":15880422,"vw":8.58589},{"c":8.3,"h":9.09,"l":8.26,"n":30201,"o":8.745,"t":"2025-11-03T05:00:00Z","v":4314137,"vw":8.54036},{"c":7.4,"h":8.47,"l":7.31,"n":34891,"o":7.95,"t":"2025-11-04T05:00:00Z","v":5919623,"vw":7.693006},{"c":8.49,"h":8.71,"l":7.45,"n":24824,"o":7.55,"t":"2025-11-05T05:00:00Z","v":4049063,"vw":8.153719},{"c":7.72,"h":8.4463,"l":7.64,"n":18832,"o":8.42,"t":"2025-11-06T05:00:00Z","v":3205912,"vw":8.005373},{"c":7.52,"h":7.57,"l":6.75,"n":21197,"o":7.56,"t":"2025-11-07T05:00:00Z","v":3234791,"vw":7.132065},{"c":7.56,"h":8.01,"l":7.26,"n":13720,"o":7.82,"t":"2025-11-10T05:00:00Z","v":1764280,"vw":7.59024},{"c":7.39,"h":7.52,"l":6.98,"n":11886,"o":7.45,"t":"2025-11-11T05:00:00Z","v":1336316,"vw":7.217958},{"c":7.71,"h":7.755,"l":7.1,"n":16150,"o":7.38,"t":"2025-11-12T05:00:00Z","v":2435481,"vw":7.437392},{"c":7.04,"h":7.7,"l":7,"n":17611,"o":7.52,"t":"2025-11-13T05:00:00Z","v":2664696,"vw":7.203309},{"c":7.04,"h":7.28,"l":6.66,"n":15470,"o":6.74,"t":"2025-11-14T05:00:00Z","v":1745921,"vw":7.057208},{"c":6.58,"h":7.1,"l":6.52,"n":17610,"o":6.96,"t":"2025-11-17T05:00:00Z","v":2217657,"vw":6.772109},{"c":6.84,"h":7.14,"l":6.5201,"n":17206,"o":6.55,"t":"2025-11-18T05:00:00Z","v":2108905,"vw":6.919284},{"c":6.52,"h":6.95,"l":6.34,"n":13125,"o":6.72,"t":"2025-11-19T05:00:00Z","v":1919695,"vw":6.588593},{"c":6.28,"h":6.9833,"l":6.26,"n":17497,"o":6.81,"t":"2025-11-20T05:00:00Z","v":1760130,"vw":6.47151},{"c":6.24,"h":6.43,"l":5.795,"n":21650,"o":6.25,"t":"2025-11-21T05:00:00Z","v":5321244,"vw":6.18898},{"c":6,"h":6.26,"l":5.925,"n":14548,"o":6.26,"t":"2025-11-24T05:00:00Z","v":1810125,"vw":6.044691},{"c":6.02,"h":6.065,"l":5.71,"n":11490,"o":6,"t":"2025-11-25T05:00:00Z","v":1430987,"vw":5.924979},{"c":6.22,"h":6.3,"l":5.97,"n":12883,"o":6.03,"t":"2025-11-26T05:00:00Z","v":1611037,"vw":6.148641},{"c":6.71,"h":6.725,"l":6.18,"n":11672,"o":6.28,"t":"2025-11-28T05:00:00Z","v":1375529,"vw":6.60367},{"c":6.41,"h":6.535,"l":6.235,"n":15509,"o":6.5,"t":"2025-12-01T05:00:00Z","v":1755404,"vw":6.372152},{"c":6.93,"h":7.02,"l":6.3555,"n":14296,"o":6.45,"t":"2025-12-02T05:00:00Z","v":1686100,"vw":6.776089},{"c":7.18,"h":7.245,"l":6.72,"n":14005,"o":6.86,"t":"2025-12-03T05:00:00Z","v":1301333,"vw":6.990717},{"c":8.06,"h":8.17,"l":7.02,"n":22833,"o":7.15,"t":"2025-12-04T05:00:00Z","v":2863712,"vw":7.830769},{"c":8.37,"h":8.82,"l":7.97,"n":27970,"o":8.01,"t":"2025-12-05T05:00:00Z","v":3444901,"vw":8.550992},{"c":8.45,"h":8.98,"l":8.2362,"n":21582,"o":8.51,"t":"2025-12-08T05:00:00Z","v":1689773,"vw":8.454677},{"c":8.36,"h":8.57,"l":8.15,"n":14204,"o":8.33,"t":"2025-12-09T05:00:00Z","v":1289952,"vw":8.344269},{"c":8.46,"h":8.7,"l":8.1,"n":16888,"o":8.34,"t":"2025-12-10T05:00:00Z","v":1462107,"vw":8.422289},{"c":8.75,"h":8.81,"l":8.28,"n":13140,"o":8.31,"t":"2025-12-11T05:00:00Z","v":1630370,"vw":8.657894},{"c":8.76,"h":8.93,"l":8.5,"n":16612,"o":8.7,"t":"2025-12-12T05:00:00Z","v":1498167,"vw":8.746284},{"c":8.36,"h":9.12,"l":8.335,"n":17800,"o":8.865,"t":"2025-12-15T05:00:00Z","v":1896703,"vw":8.563956},{"c":8.47,"h":8.895,"l":8.19,"n":14785,"o":8.22,"t":"2025-12-16T05:00:00Z","v":1832765,"vw":8.462264},{"c":7.9,"h":8.75,"l":7.735,"n":22785,"o":8.52,"t":"2025-12-17T05:00:00Z","v":3417549,"vw":8.138619},{"c":9.64,"h":10.9,"l":9.25,"n":84953,"o":9.29,"t":"2025-12-18T05:00:00Z","v":12938966,"vw":10.276253},{"c":8.34,"h":9.93,"l":7.95,"n":46985,"o":9.84,"t":"2025-12-19T05:00:00Z","v":8872745,"vw":8.364643},{"c":8.755,"h":9.09,"l":8.21,"n":28311,"o":8.24,"t":"2025-12-22T05:00:00Z","v":2974471,"vw":8.727821},{"c":8.79,"h":9.25,"l":8.6001,"n":23360,"o":8.89,"t":"2025-12-23T05:00:00Z","v":2841403,"vw":8.92831},{"c":8.77,"h":8.8839,"l":8.47,"n":8970,"o":8.8,"t":"2025-12-24T05:00:00Z","v":1005016,"vw":8.667293},{"c":8.48,"h":8.82,"l":8.3116,"n":11930,"o":8.75,"t":"2025-12-26T05:00:00Z","v":1133261,"vw":8.453577},{"c":8.16,"h":8.447,"l":8.12,"n":14981,"o":8.235,"t":"2025-12-29T05:00:00Z","v":1489639,"vw":8.241638},{"c":7.94,"h":8.36,"l":7.81,"n":14374,"o":8.17,"t":"2025-12-30T05:00:00Z","v":1867025,"vw":7.993614},{"c":7.31,"h":7.79,"l":7.135,"n":18279,"o":7.76,"t":"2025-12-31T05:00:00Z","v":1888935,"vw":7.294914},{"c":8.17,"h":8.4,"l":7.45,"n":17160,"o":7.48,"t":"2026-01-02T05:00:00Z","v":1890984,"vw":8.06859},{"c":8.24,"h":8.54,"l":7.91,"n":17348,"o":8.33,"t":"2026-01-05T05:00:00Z","v":1795675,"vw":8.188649},{"c":8.3,"h":8.44,"l":8.02,"n":14307,"o":8.3,"t":"2026-01-06T05:00:00Z","v":1459683,"vw":8.235606},{"c":7.75,"h":8.2565,"l":7.59,"n":14618,"o":8.21,"t":"2026-01-07T05:00:00Z","v":1754210,"vw":7.761889},{"c":7.8,"h":8.22,"l":7.755,"n":16922,"o":7.96,"t":"2026-01-08T05:00:00Z","v":1938278,"vw":7.948419},{"c":7.58,"h":7.95,"l":7.56,"n":12230,"o":7.86,"t":"2026-01-09T05:00:00Z","v":1378002,"vw":7.71961},{"c":7.55,"h":7.8312,"l":7.32,"n":15385,"o":7.48,"t":"2026-01-12T05:00:00Z","v":1458217,"vw":7.576961},{"c":7.52,"h":7.84,"l":7.52,"n":15565,"o":7.63,"t":"2026-01-13T05:00:00Z","v":1884328,"vw":7.656787},{"c":7.49,"h":7.652,"l":7.365,"n":13779,"o":7.5,"t":"2026-01-14T05:00:00Z","v":1145426,"vw":7.472721},{"c":7.45,"h":7.59,"l":7.26,"n":14290,"o":7.48,"t":"2026-01-15T05:00:00Z","v":1656494,"vw":7.395793},{"c":8.04,"h":8.3,"l":7.375,"n":26610,"o":7.48,"t":"2026-01-16T05:00:00Z","v":3315584,"vw":7.934496},{"c":8.64,"h":9.08,"l":8.09,"n":43750,"o":8.32,"t":"2026-01-20T05:00:00Z","v":5549011,"vw":8.651806},{"c":9.35,"h":9.6,"l":8.655,"n":46512,"o":9.085,"t":"2026-01-21T05:00:00Z","v":5908359,"vw":9.215138},{"c":9.92,"h":10.48,"l":9.41,"n":38894,"o":9.56,"t":"2026-01-22T05:00:00Z","v":4982856,"vw":10.027879},{"c":10.13,"h":10.535,"l":9.76,"n":32943,"o":10.13,"t":"2026-01-23T05:00:00Z","v":3501960,"vw":10.209136},{"c":9.085,"h":9.96,"l":9.08,"n":22582,"o":9.94,"t":"2026-01-26T05:00:00Z","v":2419997,"vw":9.453316},{"c":9.59,"h":9.59,"l":8.82,"n":25070,"o":9.06,"t":"2026-01-27T05:00:00Z","v":2669109,"vw":9.365571},{"c":9.63,"h":9.95,"l":9.38,"n":27740,"o":9.75,"t":"2026-01-28T05:00:00Z","v":2857251,"vw":9.634355},{"c":8.99,"h":9.59,"l":8.7063,"n":21074,"o":9.51,"t":"2026-01-29T05:00:00Z","v":2136883,"vw":9.015143},{"c":8.19,"h":9.14,"l":8.14,"n":20584,"o":8.73,"t":"2026-01-30T05:00:00Z","v":2176016,"vw":8.388585},{"c":7.35,"h":8.2927,"l":7.33,"n":24058,"o":8.05,"t":"2026-02-02T05:00:00Z","v":2763084,"vw":7.594192},{"c":7.72,"h":7.78,"l":7.358,"n":20290,"o":7.66,"t":"2026-02-03T05:00:00Z","v":2063331,"vw":7.619038},{"c":7.09,"h":7.85,"l":6.94,"n":23725,"o":7.765,"t":"2026-02-04T05:00:00Z","v":2204685,"vw":7.248581},{"c":6.355,"h":6.95,"l":6.35,"n":17113,"o":6.91,"t":"2026-02-05T05:00:00Z","v":1573117,"vw":6.584506},{"c":7.19,"h":7.24,"l":6.6,"n":18017,"o":6.61,"t":"2026-02-06T05:00:00Z","v":1816158,"vw":7.013947},{"c":7.45,"h":7.58,"l":7.18,"n":17326,"o":7.27,"t":"2026-02-09T05:00:00Z","v":1797456,"vw":7.438994},{"c":7.42,"h":7.64,"l":7.19,"n":16487,"o":7.38,"t":"2026-02-10T05:00:00Z","v":1278383,"vw":7.447121},{"c":7.39,"h":7.58,"l":7.0423,"n":14791,"o":7.53,"t":"2026-02-11T05:00:00Z","v":1292121,"vw":7.272829},{"c":7.01,"h":7.49,"l":6.92,"n":15701,"o":7.49,"t":"2026-02-12T05:00:00Z","v":1473047,"vw":7.083769},{"c":7.22,"h":7.38,"l":6.8805,"n":17066,"o":7.01,"t":"2026-02-13T05:00:00Z","v":1372153,"vw":7.225385},{"c":7.28,"h":7.35,"l":7.01,"n":12118,"o":7.13,"t":"2026-02-17T05:00:00Z","v":966167,"vw":7.201355},{"c":7.43,"h":7.495,"l":7.08,"n":12540,"o":7.31,"t":"2026-02-18T05:00:00Z","v":1260622,"vw":7.364326},{"c":7.75,"h":7.77,"l":7.2,"n":12848,"o":7.25,"t":"2026-02-19T05:00:00Z","v":1148050,"vw":7.575793},{"c":7.68,"h":7.82,"l":7.4519,"n":15979,"o":7.63,"t":"2026-02-20T05:00:00Z","v":1354747,"vw":7.643051},{"c":7.69,"h":7.77,"l":7.49,"n":12563,"o":7.58,"t":"2026-02-23T05:00:00Z","v":955885,"vw":7.632487},{"c":8.93,"h":8.97,"l":7.54,"n":22598,"o":7.71,"t":"2026-02-24T05:00:00Z","v":2447063,"vw":8.518501},{"c":8.6,"h":9.1,"l":8.58,"n":18217,"o":8.9,"t":"2026-02-25T05:00:00Z","v":1574819,"vw":8.815923},{"c":9.07,"h":9.09,"l":8.28,"n":17465,"o":8.43,"t":"2026-02-26T05:00:00Z","v":1376489,"vw":8.805633},{"c":8.14,"h":8.82,"l":7.97,"n":17890,"o":8.82,"t":"2026-02-27T05:00:00Z","v":1382200,"vw":8.29722},{"c":8.33,"h":8.4188,"l":7.62,"n":18907,"o":7.75,"t":"2026-03-02T05:00:00Z","v":1151217,"vw":8.169004},{"c":7.93,"h":8.19,"l":7.75,"n":16732,"o":8.01,"t":"2026-03-03T05:00:00Z","v":1056121,"vw":7.987514},{"c":8.57,"h":8.66,"l":8.0601,"n":14931,"o":8.15,"t":"2026-03-04T05:00:00Z","v":1476836,"vw":8.434264},{"c":8.08,"h":8.6295,"l":7.95,"n":15119,"o":8.41,"t":"2026-03-05T05:00:00Z","v":1241483,"vw":8.177664},{"c":7.6,"h":8.135,"l":7.57,"n":16222,"o":7.98,"t":"2026-03-06T05:00:00Z","v":1390208,"vw":7.800018},{"c":7.38,"h":7.49,"l":6.5,"n":27628,"o":6.919,"t":"2026-03-09T04:00:00Z","v":2887973,"vw":7.010885},{"c":7.05,"h":7.37,"l":7,"n":15815,"o":7.28,"t":"2026-03-10T04:00:00Z","v":1394897,"vw":7.154746},{"c":7.11,"h":7.485,"l":6.95,"n":16508,"o":7,"t":"2026-03-11T04:00:00Z","v":1552568,"vw":7.187242},{"c":6.99,"h":7.18,"l":6.84,"n":17665,"o":7.03,"t":"2026-03-12T04:00:00Z","v":1182052,"vw":7.014618},{"c":6.63,"h":7.15,"l":6.6,"n":17092,"o":7,"t":"2026-03-13T04:00:00Z","v":1375157,"vw":6.770578},{"c":6.91,"h":6.98,"l":6.63,"n":17733,"o":6.71,"t":"2026-03-16T04:00:00Z","v":1160465,"vw":6.838565},{"c":7.03,"h":7.18,"l":6.85,"n":13647,"o":6.91,"t":"2026-03-17T04:00:00Z","v":1134392,"vw":7.030822},{"c":6.79,"h":7.0144,"l":6.71,"n":11708,"o":6.99,"t":"2026-03-18T04:00:00Z","v":1277786,"vw":6.829911},{"c":6.75,"h":6.85,"l":6.4501,"n":15223,"o":6.6,"t":"2026-03-19T04:00:00Z","v":1072657,"vw":6.64937},{"c":6.59,"h":6.94,"l":6.41,"n":14040,"o":6.7,"t":"2026-03-20T04:00:00Z","v":1492893,"vw":6.612289},{"c":6.71,"h":6.8299,"l":6.47,"n":16510,"o":6.69,"t":"2026-03-23T04:00:00Z","v":1091968,"vw":6.660649},{"c":6.94,"h":6.98,"l":6.59,"n":18590,"o":6.59,"t":"2026-03-24T04:00:00Z","v":1097033,"vw":6.83733},{"c":7.1,"h":7.31,"l":6.95,"n":20427,"o":7,"t":"2026-03-25T04:00:00Z","v":1792348,"vw":7.128018},{"c":6.88,"h":7.115,"l":6.855,"n":15702,"o":6.98,"t":"2026-03-26T04:00:00Z","v":1157370,"vw":6.957645},{"c":6.53,"h":6.88,"l":6.4001,"n":12558,"o":6.78,"t":"2026-03-27T04:00:00Z","v":981101,"vw":6.585493},{"c":6.23,"h":6.7,"l":6.175,"n":15712,"o":6.45,"t":"2026-03-30T04:00:00Z","v":1244475,"vw":6.317566},{"c":6.53,"h":6.61,"l":6.27,"n":10704,"o":6.28,"t":"2026-03-31T04:00:00Z","v":775065,"vw":6.44668},{"c":6.46,"h":6.735,"l":6.365,"n":11936,"o":6.67,"t":"2026-04-01T04:00:00Z","v":1031446,"vw":6.502669},{"c":6.6,"h":6.67,"l":6.26,"n":12535,"o":6.31,"t":"2026-04-02T04:00:00Z","v":989092,"vw":6.532977},{"c":6.67,"h":6.87,"l":6.59,"n":12110,"o":6.59,"t":"2026-04-06T04:00:00Z","v":1050938,"vw":6.718308},{"c":6.27,"h":6.7,"l":6.19,"n":14201,"o":6.62,"t":"2026-04-07T04:00:00Z","v":1378183,"vw":6.320803},{"c":6.41,"h":6.83,"l":6.355,"n":13616,"o":6.74,"t":"2026-04-08T04:00:00Z","v":1279476,"vw":6.491845},{"c":6.55,"h":6.97,"l":6.35,"n":19756,"o":6.395,"t":"2026-04-09T04:00:00Z","v":1913572,"vw":6.679812},{"c":6.65,"h":6.83,"l":6.58,"n":12036,"o":6.58,"t":"2026-04-10T04:00:00Z","v":1030610,"vw":6.699524},{"c":6.83,"h":6.98,"l":6.5,"n":15385,"o":6.6,"t":"2026-04-13T04:00:00Z","v":1507020,"vw":6.816252},{"c":7.3,"h":7.76,"l":7.07,"n":28073,"o":7.2,"t":"2026-04-14T04:00:00Z","v":3475495,"vw":7.380266},{"c":7.53,"h":7.64,"l":7.27,"n":18214,"o":7.34,"t":"2026-04-15T04:00:00Z","v":2175140,"vw":7.47413},{"c":7.35,"h":7.65,"l":7.08,"n":18781,"o":7.645,"t":"2026-04-16T04:00:00Z","v":2069073,"vw":7.266173},{"c":7.25,"h":7.54,"l":7.18,"n":14676,"o":7.47,"t":"2026-04-17T04:00:00Z","v":1575528,"vw":7.326747},{"c":8.65,"h":8.695,"l":7.06,"n":41097,"o":7.14,"t":"2026-04-20T04:00:00Z","v":6461226,"vw":8.144647},{"c":9.49,"h":10.343,"l":8.53,"n":128937,"o":8.53,"t":"2026-04-21T04:00:00Z","v":18824291,"vw":9.61479},{"c":11.8,"h":11.88,"l":9.985,"n":114137,"o":9.99,"t":"2026-04-22T04:00:00Z","v":17058524,"vw":11.217746},{"c":12.17,"h":12.43,"l":11.04,"n":84396,"o":11.78,"t":"2026-04-23T04:00:00Z","v":10351938,"vw":11.822388},{"c":11.18,"h":12.42,"l":10.77,"n":44430,"o":12.36,"t":"2026-04-24T04:00:00Z","v":5748920,"vw":11.320919},{"c":10.68,"h":11.18,"l":10.07,"n":33584,"o":11.18,"t":"2026-04-27T04:00:00Z","v":3733917,"vw":10.582389},{"c":9.94,"h":10.34,"l":9.635,"n":31982,"o":10.24,"t":"2026-04-28T04:00:00Z","v":3578997,"vw":9.933262},{"c":13.64,"h":13.66,"l":10.99,"n":130157,"o":11.395,"t":"2026-04-29T04:00:00Z","v":18659398,"vw":12.425171},{"c":13,"h":13.3687,"l":12,"n":85490,"o":13.3,"t":"2026-04-30T04:00:00Z","v":13818741,"vw":12.622899},{"c":13.31,"h":14.3,"l":12.53,"n":64324,"o":13.26,"t":"2026-05-01T04:00:00Z","v":10308181,"vw":13.23008},{"c":13.02,"h":13.75,"l":12.11,"n":60492,"o":13.21,"t":"2026-05-04T04:00:00Z","v":7706604,"vw":12.856896},{"c":13.55,"h":14.06,"l":12.65,"n":78703,"o":13.2,"t":"2026-05-05T04:00:00Z","v":10871983,"vw":13.513607},{"c":12.81,"h":14.18,"l":12.24,"n":71513,"o":13.6,"t":"2026-05-06T04:00:00Z","v":9748975,"vw":12.89941},{"c":12.28,"h":12.78,"l":11.72,"n":49752,"o":12.5,"t":"2026-05-07T04:00:00Z","v":6354204,"vw":12.217395},{"c":13.7,"h":13.97,"l":12.3,"n":66688,"o":12.46,"t":"2026-05-08T04:00:00Z","v":9610889,"vw":13.252104},{"c":15.94,"h":16.84,"l":13.1,"n":102644,"o":13.63,"t":"2026-05-11T04:00:00Z","v":13177893,"vw":15.630936},{"c":17.09,"h":17.14,"l":14.54,"n":119539,"o":16.41,"t":"2026-05-12T04:00:00Z","v":16460807,"vw":15.978018},{"c":19.92,"h":20.27,"l":16.3,"n":139922,"o":17.665,"t":"2026-05-13T04:00:00Z","v":17601936,"vw":18.318939},{"c":21.6,"h":22.31,"l":18.25,"n":97552,"o":18.9,"t":"2026-05-14T04:00:00Z","v":13266622,"vw":20.110752},{"c":21.36,"h":22.83,"l":19.312,"n":107399,"o":19.95,"t":"2026-05-15T04:00:00Z","v":15083147,"vw":21.163473},{"c":17.74,"h":20.85,"l":16.51,"n":119189,"o":20.71,"t":"2026-05-18T04:00:00Z","v":15641354,"vw":17.906852},{"c":17.36,"h":18.25,"l":16.13,"n":69680,"o":17.4,"t":"2026-05-19T04:00:00Z","v":7940069,"vw":17.066308},{"c":20.22,"h":20.5,"l":16.22,"n":120264,"o":17.36,"t":"2026-05-20T04:00:00Z","v":16234580,"vw":19.087747},{"c":26.38,"h":26.9,"l":19.74,"n":174262,"o":19.91,"t":"2026-05-21T04:00:00Z","v":22360807,"vw":24.220413},{"c":25.01,"h":27.33,"l":24.97,"n":108160,"o":25.48,"t":"2026-05-22T04:00:00Z","v":12077730,"vw":25.863596},{"c":24.4,"h":27.6899,"l":23.73,"n":98974,"o":25.45,"t":"2026-05-26T04:00:00Z","v":12207383,"vw":25.452343},{"c":23.69,"h":25.07,"l":22.01,"n":82945,"o":23.24,"t":"2026-05-27T04:00:00Z","v":9150840,"vw":23.46568},{"c":24.39,"h":25.5,"l":22.1,"n":66323,"o":23.41,"t":"2026-05-28T04:00:00Z","v":7139372,"vw":23.781273},{"c":21.66,"h":24.2,"l":20.6828,"n":67800,"o":24.05,"t":"2026-05-29T04:00:00Z","v":9018034,"vw":21.733499},{"c":21.31,"h":21.97,"l":20.22,"n":56015,"o":21.24,"t":"2026-06-01T04:00:00Z","v":6361876,"vw":21.01124},{"c":24.64,"h":25.735,"l":21.1,"n":95930,"o":21.61,"t":"2026-06-02T04:00:00Z","v":11577421,"vw":24.295318},{"c":21.81,"h":23.955,"l":21.51,"n":74655,"o":23.925,"t":"2026-06-03T04:00:00Z","v":8326164,"vw":22.201557},{"c":21.4,"h":22.9,"l":20.32,"n":54254,"o":20.97,"t":"2026-06-04T04:00:00Z","v":6274349,"vw":21.7559},{"c":17.33,"h":20.5,"l":17.2,"n":80801,"o":20.4,"t":"2026-06-05T04:00:00Z","v":10700335,"vw":18.201274},{"c":15.5,"h":18.34,"l":15.06,"n":135310,"o":17.46,"t":"2026-06-08T04:00:00Z","v":18376790,"vw":16.175514},{"c":17.49,"h":19.68,"l":16.6601,"n":156187,"o":18.05,"t":"2026-06-09T04:00:00Z","v":21978398,"vw":18.204325},{"c":16.21,"h":19.1,"l":16.01,"n":79335,"o":17.3,"t":"2026-06-10T04:00:00Z","v":8953257,"vw":17.128956},{"c":17.69,"h":17.845,"l":15.95,"n":71499,"o":16.3,"t":"2026-06-11T04:00:00Z","v":7611562,"vw":17.053145},{"c":16.94,"h":18.13,"l":16.48,"n":64516,"o":17.68,"t":"2026-06-12T04:00:00Z","v":7033337,"vw":17.199473},{"c":17.5,"h":18.6199,"l":16.695,"n":60439,"o":17.87,"t":"2026-06-15T04:00:00Z","v":7418975,"vw":17.400407},{"c":19.75,"h":20.88,"l":16.9519,"n":115728,"o":17,"t":"2026-06-16T04:00:00Z","v":14339757,"vw":19.674232},{"c":20.04,"h":22.47,"l":19.58,"n":90018,"o":19.59,"t":"2026-06-17T04:00:00Z","v":10636887,"vw":21.062404},{"c":24.04,"h":24.36,"l":19.3301,"n":102091,"o":20.68,"t":"2026-06-18T04:00:00Z","v":14950381,"vw":22.225894},{"c":24.39,"h":26.24,"l":22.82,"n":92863,"o":23.65,"t":"2026-06-22T04:00:00Z","v":11379873,"vw":24.409009},{"c":21.82,"h":24.6,"l":21.18,"n":73303,"o":22.2,"t":"2026-06-23T04:00:00Z","v":7817142,"vw":22.429586},{"c":21.56,"h":25.199,"l":20.27,"n":187158,"o":25.11,"t":"2026-06-24T04:00:00Z","v":25236004,"vw":22.195469},{"c":19.65,"h":22.6,"l":18.4001,"n":82411,"o":22,"t":"2026-06-25T04:00:00Z","v":11346352,"vw":19.398654},{"c":24,"h":25.5,"l":19.3312,"n":150541,"o":20.17,"t":"2026-06-26T04:00:00Z","v":27125022,"vw":23.847623},{"c":29.8,"h":30.8,"l":25.25,"n":157346,"o":25.54,"t":"2026-06-29T04:00:00Z","v":21208791,"vw":29.254743},{"c":36.01,"h":37.88,"l":28.8911,"n":206851,"o":28.9,"t":"2026-06-30T04:00:00Z","v":26748184,"vw":35.728358},{"c":31.89,"h":37.4,"l":31.46,"n":137894,"o":34.513,"t":"2026-07-01T04:00:00Z","v":15206039,"vw":34.181678},{"c":28.11,"h":32,"l":26.68,"n":105720,"o":31.57,"t":"2026-07-02T04:00:00Z","v":11789446,"vw":28.438588},{"c":29.73,"h":31.32,"l":27.2,"n":82116,"o":28.79,"t":"2026-07-06T04:00:00Z","v":9442893,"vw":29.917484},{"c":25.96,"h":29.18,"l":25.72,"n":97779,"o":28.095,"t":"2026-07-07T04:00:00Z","v":12600870,"vw":26.753704},{"c":22.54,"h":23.38,"l":20.59,"n":170964,"o":21.18,"t":"2026-07-08T04:00:00Z","v":21504015,"vw":22.552528},{"c":23,"h":24.55,"l":22.54,"n":124509,"o":24.2,"t":"2026-07-09T04:00:00Z","v":18097906,"vw":23.621177},{"c":21.03,"h":22.71,"l":20.28,"n":95741,"o":22.64,"t":"2026-07-10T04:00:00Z","v":12384630,"vw":20.845894},{"c":19.08,"h":21,"l":18.93,"n":75042,"o":20.69,"t":"2026-07-13T04:00:00Z","v":9507354,"vw":19.603039},{"c":21.35,"h":22.89,"l":20.57,"n":109540,"o":21.2,"t":"2026-07-14T04:00:00Z","v":19602917,"vw":21.757306},{"c":20.25,"h":22.63,"l":19,"n":74512,"o":21.26,"t":"2026-07-15T04:00:00Z","v":9124464,"vw":20.269512},{"c":17.26,"h":19.68,"l":16.88,"n":86444,"o":19.57,"t":"2026-07-16T04:00:00Z","v":10803405,"vw":17.710864},{"c":18.495,"h":19.24,"l":16.51,"n":86928,"o":17.04,"t":"2026-07-17T04:00:00Z","v":12757696,"vw":18.36998},{"c":19.84,"h":20.26,"l":18.8401,"n":82510,"o":19.33,"t":"2026-07-20T04:00:00Z","v":10892352,"vw":19.660655},{"c":21.64,"h":22.18,"l":19.51,"n":65401,"o":20.1,"t":"2026-07-21T04:00:00Z","v":9779040,"vw":21.097444},{"c":22.47,"h":22.73,"l":20.5,"n":58414,"o":20.655,"t":"2026-07-22T04:00:00Z","v":8097369,"vw":22.191244},{"c":23.3,"h":25.1,"l":22.11,"n":90624,"o":22.31,"t":"2026-07-23T04:00:00Z","v":11706940,"vw":23.911302},{"c":21.26,"h":23.33,"l":20.885,"n":73079,"o":23.21,"t":"2026-07-24T04:00:00Z","v":7980611,"vw":21.729342},{"c":21.49,"h":21.9799,"l":20.3001,"n":55785,"o":21.45,"t":"2026-07-27T04:00:00Z","v":5689090,"vw":21.171203},{"c":19.66,"h":20.35,"l":19.05,"n":84977,"o":20.13,"t":"2026-07-28T04:00:00Z","v":9067271,"vw":19.742345},{"c":18.08,"h":21.14,"l":17.99,"n":94863,"o":20.36,"t":"2026-07-29T04:00:00Z","v":11226360,"vw":19.401899},{"c":23.62,"h":23.7627,"l":19.58,"n":98629,"o":19.58,"t":"2026-07-30T04:00:00Z","v":12563644,"vw":22.37149},{"c":21.61,"h":25.7,"l":21.555,"n":84445,"o":25.435,"t":"2026-07-31T04:00:00Z","v":7972112,"vw":22.8781},{"c":21.34,"h":21.9,"l":19.51,"n":96585,"o":20.68,"t":"2026-08-03T04:00:00Z","v":10431391,"vw":21.031556},{"c":22.5,"h":23.3,"l":21.5891,"n":63442,"o":21.85,"t":"2026-08-04T04:00:00Z","v":6257871,"vw":22.595113},{"c":21.14,"h":23.3599,"l":21.11,"n":56416,"o":21.915,"t":"2026-08-05T04:00:00Z","v":5868138,"vw":21.940784},{"c":20.32,"h":21.7899,"l":19.95,"n":58778,"o":20.5,"t":"2026-08-06T04:00:00Z","v":5484169,"vw":20.82367},{"c":20.43,"h":21.1,"l":18.69,"n":81277,"o":20.6,"t":"2026-08-07T04:00:00Z","v":8876079,"vw":19.782821},{"c":19.83,"h":20.81,"l":19.8,"n":47073,"o":20.59,"t":"2026-08-10T04:00:00Z","v":4265404,"vw":20.117221},{"c":19.2,"h":21.62,"l":19.08,"n":66690,"o":20.78,"t":"2026-08-11T04:00:00Z","v":6504032,"vw":19.835682},{"c":21.67,"h":22.69,"l":20.08,"n":114856,"o":20.12,"t":"2026-08-12T04:00:00Z","v":12571186,"vw":21.390814},{"c":20.34,"h":22.5999,"l":19.97,"n":62904,"o":21.022,"t":"2026-08-13T04:00:00Z","v":7518348,"vw":20.844421},{"c":22.37,"h":23.5832,"l":20.05,"n":89997,"o":20.135,"t":"2026-08-14T04:00:00Z","v":10537272,"vw":22.430392},{"c":22.36,"h":22.6499,"l":21.25,"n":55995,"o":22.37,"t":"2026-08-17T04:00:00Z","v":6108790,"vw":22.040595},{"c":21.7,"h":24.38,"l":20.71,"n":100323,"o":21.18,"t":"2026-08-18T04:00:00Z","v":13479334,"vw":22.103908},{"c":20.3,"h":21.63,"l":19.54,"n":81415,"o":21.475,"t":"2026-08-19T04:00:00Z","v":11061751,"vw":20.190548},{"c":18.36,"h":20.575,"l":18.03,"n":88048,"o":20.21,"t":"2026-08-20T04:00:00Z","v":10931346,"vw":18.883216},{"c":19.54,"h":20.06,"l":18.4805,"n":64652,"o":19.01,"t":"2026-08-21T04:00:00Z","v":7566272,"vw":19.275355},{"c":18.75,"h":18.875,"l":17.435,"n":56147,"o":18.69,"t":"2026-08-24T04:00:00Z","v":7418530,"vw":18.227177},{"c":19.29,"h":20.0671,"l":19.0817,"n":45643,"o":19.45,"t":"2026-08-25T04:00:00Z","v":4964599,"vw":19.520123},{"c":19.07,"h":19.9,"l":18.52,"n":39284,"o":18.94,"t":"2026-08-26T04:00:00Z","v":4020680,"vw":19.04245},{"c":19.32,"h":19.84,"l":19.05,"n":34810,"o":19.75,"t":"2026-08-27T04:00:00Z","v":3912873,"vw":19.282424},{"c":17.76,"h":19.2919,"l":17.64,"n":45851,"o":19.07,"t":"2026-08-28T04:00:00Z","v":4978450,"vw":18.097492},{"c":17.23,"h":17.81,"l":16.735,"n":62569,"o":17.81,"t":"2026-08-31T04:00:00Z","v":9056605,"vw":17.091198},{"c":17.08,"h":17.33,"l":16.33,"n":50648,"o":16.87,"t":"2026-09-01T04:00:00Z","v":6261115,"vw":16.842136},{"c":14.4,"h":15.96,"l":13.915,"n":113495,"o":15.3,"t":"2026-09-02T04:00:00Z","v":15375521,"vw":14.532199},{"c":14.67,"h":14.98,"l":13.83,"n":77661,"o":14.29,"t":"2026-09-03T04:00:00Z","v":10073482,"vw":14.484785},{"c":14.95,"h":15.09,"l":14.5,"n":48972,"o":14.52,"t":"2026-09-04T04:00:00Z","v":5859705,"vw":14.807085},{"c":17.76,"h":18.08,"l":15.12,"n":107918,"o":15.175,"t":"2026-09-08T04:00:00Z","v":13913664,"vw":17.277718},{"c":16.57,"h":18.33,"l":16.425,"n":68268,"o":17.9,"t":"2026-09-09T04:00:00Z","v":7680286,"vw":16.878458},{"c":15.59,"h":16.34,"l":15.49,"n":54033,"o":16.07,"t":"2026-09-10T04:00:00Z","v":5787579,"vw":15.831116},{"c":15.89,"h":16.55,"l":15.7,"n":46912,"o":16.01,"t":"2026-09-11T04:00:00Z","v":5418535,"vw":16.052104},{"c":15.28,"h":15.56,"l":14.71,"n":49435,"o":14.875,"t":"2026-09-14T04:00:00Z","v":4510717,"vw":15.265279},{"c":15.25,"h":15.65,"l":15.04,"n":41372,"o":15.19,"t":"2026-09-15T04:00:00Z","v":3623725,"vw":15.240039},{"c":15.5,"h":15.99,"l":15.09,"n":43863,"o":15.8,"t":"2026-09-16T04:00:00Z","v":4450469,"vw":15.513507},{"c":17.71,"h":18.17,"l":16.3,"n":75093,"o":16.32,"t":"2026-09-17T04:00:00Z","v":9347533,"vw":17.547883},{"c":18.11,"h":18.38,"l":17.17,"n":57534,"o":17.8,"t":"2026-09-18T04:00:00Z","v":8241462,"vw":17.973401},{"c":17.96,"h":18.4699,"l":17.63,"n":47258,"o":18.33,"t":"2026-09-21T04:00:00Z","v":4805320,"vw":18.044392},{"c":17.86,"h":18.8699,"l":17.17,"n":54440,"o":17.64,"t":"2026-09-22T04:00:00Z","v":6235128,"vw":18.029629},{"c":17.18,"h":17.85,"l":17.12,"n":38543,"o":17.59,"t":"2026-09-23T04:00:00Z","v":3440781,"vw":17.414044},{"c":16.39,"h":16.71,"l":15.85,"n":53921,"o":16.445,"t":"2026-09-24T04:00:00Z","v":4866878,"vw":16.309771},{"c":16.49,"h":16.98,"l":16.35,"n":39103,"o":16.46,"t":"2026-09-25T04:00:00Z","v":3776857,"vw":16.638619},{"c":16.14,"h":16.335,"l":15.75,"n":40574,"o":16.15,"t":"2026-09-28T04:00:00Z","v":4046987,"vw":16.052076},{"c":16.9,"h":17.58,"l":16.74,"n":59852,"o":17.515,"t":"2026-09-29T04:00:00Z","v":6608468,"vw":17.146551},{"c":16.42,"h":17.2,"l":16.4,"n":38880,"o":17.01,"t":"2026-09-30T04:00:00Z","v":4095731,"vw":16.587463},{"c":16.57,"h":17.1263,"l":16.02,"n":35755,"o":16.48,"t":"2026-10-01T04:00:00Z","v":3709508,"vw":16.517887},{"c":18.47,"h":18.54,"l":17.2,"n":63822,"o":17.25,"t":"2026-10-02T04:00:00Z","v":7697855,"vw":17.990628},{"c":18.07,"h":18.18,"l":16.86,"n":49555,"o":18.11,"t":"2026-10-05T04:00:00Z","v":5496682,"vw":17.621958},{"c":20.65,"h":21.06,"l":18.31,"n":92103,"o":18.5,"t":"2026-10-06T04:00:00Z","v":12798150,"vw":20.0329},{"c":18.365,"h":19.1,"l":17.54,"n":94582,"o":19.03,"t":"2026-10-07T04:00:00Z","v":12614849,"vw":18.033078},{"c":17.245,"h":18.33,"l":16.56,"n":79282,"o":17.94,"t":"2026-10-08T04:00:00Z","v":10539949,"vw":17.318567},{"c":18.03,"h":18.07,"l":16.87,"n":53669,"o":17.79,"t":"2026-10-09T04:00:00Z","v":6152161,"vw":17.501853},{"c":16.37,"h":17.76,"l":15.78,"n":58140,"o":17.76,"t":"2026-10-12T04:00:00Z","v":7678842,"vw":16.374629},{"c":15.495,"h":16.19,"l":14.98,"n":52815,"o":15.95,"t":"2026-10-13T04:00:00Z","v":7503448,"vw":15.415585},{"c":14.16,"h":15.04,"l":13.9301,"n":58175,"o":14.85,"t":"2026-10-14T04:00:00Z","v":7853583,"vw":14.32193},{"c":14.09,"h":14.15,"l":13.1501,"n":59561,"o":13.47,"t":"2026-10-15T04:00:00Z","v":6882260,"vw":13.724839},{"c":13,"h":13.9,"l":12.65,"n":54759,"o":13.885,"t":"2026-10-16T04:00:00Z","v":6967234,"vw":13.132734},{"c":12.89,"h":13.55,"l":12.6,"n":46721,"o":13.525,"t":"2026-10-19T04:00:00Z","v":5184788,"vw":12.865828},{"c":12.4,"h":12.795,"l":12.03,"n":58917,"o":12.47,"t":"2026-10-20T04:00:00Z","v":6384300,"vw":12.42305},{"c":13.25,"h":13.305,"l":12.325,"n":38576,"o":12.75,"t":"2026-10-21T04:00:00Z","v":4504463,"vw":12.745786}],"volatilityBars":[{"c":15.5,"h":15.52,"l":15.43,"n":63,"o":15.52,"t":"2026-10-14T08:00:00Z","v":5406,"vw":15.469388},{"c":15.54,"h":15.57,"l":15.54,"n":6,"o":15.57,"t":"2026-10-14T08:15:00Z","v":1313,"vw":15.554648},{"c":15.54,"h":15.57,"l":15.54,"n":9,"o":15.56,"t":"2026-10-14T08:30:00Z","v":1342,"vw":15.554434},{"c":15.5,"h":15.51,"l":15.5,"n":4,"o":15.51,"t":"2026-10-14T08:45:00Z","v":610,"vw":15.504545},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-14T09:00:00Z","v":200,"vw":15.52},{"c":15.54,"h":15.54,"l":15.52,"n":7,"o":15.52,"t":"2026-10-14T09:15:00Z","v":1400,"vw":15.537385},{"c":15.43,"h":15.43,"l":15.43,"n":4,"o":15.43,"t":"2026-10-14T09:45:00Z","v":663,"vw":15.43},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-14T10:00:00Z","v":331,"vw":15.42},{"c":15.46,"h":15.46,"l":15.4,"n":30,"o":15.41,"t":"2026-10-14T10:15:00Z","v":4727,"vw":15.418626},{"c":15.4,"h":15.46,"l":15.4,"n":8,"o":15.46,"t":"2026-10-14T10:45:00Z","v":404,"vw":15.441191},{"c":15.39,"h":15.56,"l":15.33,"n":24,"o":15.4,"t":"2026-10-14T11:00:00Z","v":3663,"vw":15.401748},{"c":15.2638,"h":15.41,"l":15.2638,"n":43,"o":15.37,"t":"2026-10-14T11:15:00Z","v":5750,"vw":15.321869},{"c":15.33,"h":15.34,"l":15.3224,"n":8,"o":15.34,"t":"2026-10-14T11:30:00Z","v":417,"vw":15.3306},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-14T11:45:00Z","v":1295,"vw":15.3},{"c":15.34,"h":15.34,"l":15.2798,"n":23,"o":15.33,"t":"2026-10-14T12:00:00Z","v":2934,"vw":15.314657},{"c":15.38,"h":15.38,"l":15.34,"n":14,"o":15.38,"t":"2026-10-14T12:15:00Z","v":3058,"vw":15.359325},{"c":15.18,"h":15.3,"l":15.0328,"n":100,"o":15.3,"t":"2026-10-14T12:30:00Z","v":16292,"vw":15.154827},{"c":14.92,"h":15.0245,"l":14.86,"n":160,"o":15.0211,"t":"2026-10-14T12:45:00Z","v":39685,"vw":14.911827},{"c":14.92,"h":15,"l":14.86,"n":62,"o":14.9244,"t":"2026-10-14T13:00:00Z","v":10918,"vw":14.908489},{"c":14.84,"h":14.94,"l":14.77,"n":165,"o":14.94,"t":"2026-10-14T13:15:00Z","v":41503,"vw":14.882798},{"c":14.88,"h":15.04,"l":14.75,"n":2362,"o":14.85,"t":"2026-10-14T13:30:00Z","v":380091,"vw":14.877},{"c":14.79,"h":15.02,"l":14.67,"n":2499,"o":14.9,"t":"2026-10-14T13:45:00Z","v":336689,"vw":14.817234},{"c":14.65,"h":14.82,"l":14.61,"n":1984,"o":14.81,"t":"2026-10-14T14:00:00Z","v":277207,"vw":14.698835},{"c":14.68,"h":14.7996,"l":14.585,"n":1866,"o":14.66,"t":"2026-10-14T14:15:00Z","v":331025,"vw":14.665114},{"c":14.87,"h":14.888,"l":14.63,"n":1424,"o":14.6805,"t":"2026-10-14T14:30:00Z","v":211428,"vw":14.739486},{"c":14.625,"h":14.88,"l":14.609,"n":1358,"o":14.86,"t":"2026-10-14T14:45:00Z","v":129193,"vw":14.698104},{"c":14.615,"h":14.7,"l":14.57,"n":1766,"o":14.625,"t":"2026-10-14T15:00:00Z","v":181964,"vw":14.612872},{"c":14.6,"h":14.6743,"l":14.57,"n":1225,"o":14.615,"t":"2026-10-14T15:15:00Z","v":129970,"vw":14.615769},{"c":14.51,"h":14.67,"l":14.4805,"n":1643,"o":14.61,"t":"2026-10-14T15:30:00Z","v":180641,"vw":14.538852},{"c":14.5908,"h":14.61,"l":14.5,"n":1858,"o":14.51,"t":"2026-10-14T15:45:00Z","v":272879,"vw":14.550214},{"c":14.38,"h":14.59,"l":14.3501,"n":1612,"o":14.59,"t":"2026-10-14T16:00:00Z","v":197398,"vw":14.464547},{"c":14.25,"h":14.41,"l":14.24,"n":2360,"o":14.37,"t":"2026-10-14T16:15:00Z","v":262864,"vw":14.312152},{"c":14.4,"h":14.43,"l":14.245,"n":1471,"o":14.245,"t":"2026-10-14T16:30:00Z","v":125153,"vw":14.365489},{"c":14.445,"h":14.45,"l":14.35,"n":928,"o":14.4,"t":"2026-10-14T16:45:00Z","v":60383,"vw":14.390975},{"c":14.376,"h":14.4932,"l":14.37,"n":1047,"o":14.449,"t":"2026-10-14T17:00:00Z","v":87506,"vw":14.429797},{"c":14.2,"h":14.37,"l":14.2,"n":1812,"o":14.37,"t":"2026-10-14T17:15:00Z","v":201672,"vw":14.266539},{"c":14.16,"h":14.2,"l":14.07,"n":2002,"o":14.2,"t":"2026-10-14T17:30:00Z","v":226922,"vw":14.13776},{"c":14.0901,"h":14.1595,"l":14.09,"n":1783,"o":14.15,"t":"2026-10-14T17:45:00Z","v":200059,"vw":14.123344},{"c":14.04,"h":14.13,"l":14.02,"n":2039,"o":14.095,"t":"2026-10-14T18:00:00Z","v":228180,"vw":14.067182},{"c":14.035,"h":14.07,"l":14,"n":2187,"o":14.03,"t":"2026-10-14T18:15:00Z","v":299950,"vw":14.031114},{"c":14.04,"h":14.05,"l":13.97,"n":1917,"o":14.04,"t":"2026-10-14T18:30:00Z","v":205499,"vw":14.00785},{"c":13.99,"h":14.04,"l":13.98,"n":1961,"o":14.03,"t":"2026-10-14T18:45:00Z","v":194285,"vw":14.009049},{"c":14.0171,"h":14.075,"l":13.9301,"n":2518,"o":13.98,"t":"2026-10-14T19:00:00Z","v":370682,"vw":13.988273},{"c":14.095,"h":14.1583,"l":13.9901,"n":3135,"o":14.01,"t":"2026-10-14T19:15:00Z","v":464665,"vw":14.090505},{"c":14.155,"h":14.24,"l":14.075,"n":3656,"o":14.095,"t":"2026-10-14T19:30:00Z","v":411612,"vw":14.181213},{"c":14.155,"h":14.185,"l":14.055,"n":8285,"o":14.155,"t":"2026-10-14T19:45:00Z","v":1149138,"vw":14.122781},{"c":14.165,"h":14.22,"l":14.14,"n":77,"o":14.16,"t":"2026-10-14T20:00:00Z","v":523816,"vw":14.160127},{"c":14.22,"h":14.22,"l":14.1386,"n":13,"o":14.15,"t":"2026-10-14T20:15:00Z","v":7058,"vw":14.179191},{"c":14.22,"h":14.22,"l":14.15,"n":14,"o":14.195,"t":"2026-10-14T20:30:00Z","v":1711,"vw":14.209613},{"c":14.07,"h":14.16,"l":14.07,"n":19,"o":14.16,"t":"2026-10-14T20:45:00Z","v":5362,"vw":14.144167},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-14T21:15:00Z","v":931,"vw":14.1},{"c":14.1,"h":14.18,"l":14.1,"n":10,"o":14.18,"t":"2026-10-14T21:30:00Z","v":1534,"vw":14.148872},{"c":14.12,"h":14.18,"l":14.09,"n":13,"o":14.1,"t":"2026-10-14T21:45:00Z","v":2151,"vw":14.110409},{"c":14.11,"h":14.1959,"l":14.11,"n":5,"o":14.165,"t":"2026-10-14T22:00:00Z","v":900,"vw":14.167206},{"c":14.19,"h":14.19,"l":14.0954,"n":24,"o":14.0985,"t":"2026-10-14T22:15:00Z","v":5472,"vw":14.102949},{"c":14.0075,"h":14.09,"l":14.0075,"n":21,"o":14.09,"t":"2026-10-14T22:30:00Z","v":3220,"vw":14.072016},{"c":14.017,"h":14.03,"l":14,"n":18,"o":14.0127,"t":"2026-10-14T22:45:00Z","v":2572,"vw":14.013349},{"c":14.05,"h":14.1,"l":14.05,"n":12,"o":14.05,"t":"2026-10-14T23:00:00Z","v":1855,"vw":14.065272},{"c":14.01,"h":14.09,"l":13.8,"n":134,"o":14.0761,"t":"2026-10-14T23:15:00Z","v":14557,"vw":13.920221},{"c":13.87,"h":14.01,"l":13.8174,"n":68,"o":13.86,"t":"2026-10-14T23:30:00Z","v":10667,"vw":13.859846},{"c":13.86,"h":13.96,"l":13.8,"n":35,"o":13.8276,"t":"2026-10-14T23:45:00Z","v":8809,"vw":13.860516},{"c":13.88,"h":14,"l":13.8,"n":94,"o":13.97,"t":"2026-10-15T08:00:00Z","v":13194,"vw":13.875299},{"c":13.83,"h":13.83,"l":13.82,"n":9,"o":13.82,"t":"2026-10-15T08:15:00Z","v":1940,"vw":13.827215},{"c":13.85,"h":13.85,"l":13.83,"n":5,"o":13.83,"t":"2026-10-15T08:30:00Z","v":898,"vw":13.845},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-15T08:45:00Z","v":260,"vw":13.85},{"c":13.88,"h":13.9,"l":13.85,"n":8,"o":13.85,"t":"2026-10-15T09:00:00Z","v":855,"vw":13.867949},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-10-15T09:15:00Z","v":461,"vw":13.86},{"c":13.85,"h":13.85,"l":13.85,"n":5,"o":13.85,"t":"2026-10-15T09:30:00Z","v":434,"vw":13.85},{"c":13.915,"h":13.915,"l":13.915,"n":4,"o":13.915,"t":"2026-10-15T09:45:00Z","v":353,"vw":13.915},{"c":13.85,"h":13.86,"l":13.85,"n":15,"o":13.86,"t":"2026-10-15T10:00:00Z","v":856,"vw":13.857699},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-15T10:30:00Z","v":127,"vw":13.86},{"c":13.87,"h":13.87,"l":13.85,"n":7,"o":13.85,"t":"2026-10-15T10:45:00Z","v":1871,"vw":13.86069},{"c":13.66,"h":13.85,"l":13.64,"n":131,"o":13.85,"t":"2026-10-15T11:00:00Z","v":15135,"vw":13.760996},{"c":13.7,"h":13.79,"l":13.7,"n":17,"o":13.76,"t":"2026-10-15T11:15:00Z","v":1244,"vw":13.762485},{"c":13.7035,"h":13.75,"l":13.67,"n":16,"o":13.6931,"t":"2026-10-15T11:30:00Z","v":4176,"vw":13.69745},{"c":13.75,"h":13.8,"l":13.75,"n":5,"o":13.78,"t":"2026-10-15T11:45:00Z","v":1429,"vw":13.763099},{"c":13.708,"h":13.78,"l":13.708,"n":15,"o":13.71,"t":"2026-10-15T12:00:00Z","v":2145,"vw":13.743082},{"c":13.8,"h":13.8,"l":13.7,"n":29,"o":13.7,"t":"2026-10-15T12:15:00Z","v":4066,"vw":13.759147},{"c":13.8,"h":13.8,"l":13.7,"n":62,"o":13.8,"t":"2026-10-15T12:30:00Z","v":4814,"vw":13.732717},{"c":13.57,"h":13.73,"l":13.57,"n":78,"o":13.73,"t":"2026-10-15T12:45:00Z","v":9206,"vw":13.629257},{"c":13.52,"h":13.65,"l":13.5072,"n":91,"o":13.5072,"t":"2026-10-15T13:00:00Z","v":9738,"vw":13.530427},{"c":13.59,"h":13.61,"l":13.52,"n":46,"o":13.575,"t":"2026-10-15T13:15:00Z","v":5268,"vw":13.540584},{"c":13.59,"h":13.87,"l":13.36,"n":2950,"o":13.47,"t":"2026-10-15T13:30:00Z","v":453378,"vw":13.538959},{"c":13.22,"h":13.63,"l":13.1501,"n":2362,"o":13.565,"t":"2026-10-15T13:45:00Z","v":301318,"vw":13.324874},{"c":13.33,"h":13.59,"l":13.17,"n":2369,"o":13.18,"t":"2026-10-15T14:00:00Z","v":271699,"vw":13.385599},{"c":13.42,"h":13.445,"l":13.25,"n":2464,"o":13.32,"t":"2026-10-15T14:15:00Z","v":316800,"vw":13.359138},{"c":13.6901,"h":13.7658,"l":13.34,"n":2620,"o":13.42,"t":"2026-10-15T14:30:00Z","v":332911,"vw":13.543101},{"c":13.635,"h":13.74,"l":13.515,"n":2540,"o":13.695,"t":"2026-10-15T14:45:00Z","v":269992,"vw":13.608256},{"c":13.8463,"h":13.875,"l":13.56,"n":2319,"o":13.64,"t":"2026-10-15T15:00:00Z","v":288463,"vw":13.710665},{"c":13.695,"h":13.965,"l":13.685,"n":2471,"o":13.85,"t":"2026-10-15T15:15:00Z","v":332128,"vw":13.846171},{"c":13.64,"h":13.735,"l":13.595,"n":1810,"o":13.7001,"t":"2026-10-15T15:30:00Z","v":171476,"vw":13.674568},{"c":13.7,"h":13.7,"l":13.595,"n":1776,"o":13.642,"t":"2026-10-15T15:45:00Z","v":213730,"vw":13.651053},{"c":13.72,"h":13.72,"l":13.615,"n":1812,"o":13.69,"t":"2026-10-15T16:00:00Z","v":150247,"vw":13.675346},{"c":13.66,"h":13.725,"l":13.625,"n":1740,"o":13.715,"t":"2026-10-15T16:15:00Z","v":153740,"vw":13.671836},{"c":13.735,"h":13.75,"l":13.6401,"n":1561,"o":13.67,"t":"2026-10-15T16:30:00Z","v":99225,"vw":13.690781},{"c":13.66,"h":13.765,"l":13.61,"n":1627,"o":13.735,"t":"2026-10-15T16:45:00Z","v":151668,"vw":13.663333},{"c":13.67,"h":13.7,"l":13.57,"n":1218,"o":13.67,"t":"2026-10-15T17:00:00Z","v":125144,"vw":13.637151},{"c":13.635,"h":13.68,"l":13.6119,"n":1067,"o":13.68,"t":"2026-10-15T17:15:00Z","v":68992,"vw":13.640622},{"c":13.665,"h":13.71,"l":13.63,"n":1300,"o":13.63,"t":"2026-10-15T17:30:00Z","v":101956,"vw":13.669231},{"c":13.7,"h":13.71,"l":13.62,"n":1607,"o":13.67,"t":"2026-10-15T17:45:00Z","v":136559,"vw":13.658322},{"c":13.645,"h":13.7599,"l":13.64,"n":2050,"o":13.69,"t":"2026-10-15T18:00:00Z","v":164690,"vw":13.687257},{"c":13.655,"h":13.72,"l":13.615,"n":1940,"o":13.645,"t":"2026-10-15T18:15:00Z","v":199874,"vw":13.664049},{"c":13.7397,"h":13.74,"l":13.625,"n":1773,"o":13.655,"t":"2026-10-15T18:30:00Z","v":192585,"vw":13.677828},{"c":13.745,"h":13.76,"l":13.715,"n":1811,"o":13.735,"t":"2026-10-15T18:45:00Z","v":226989,"vw":13.730775},{"c":13.9101,"h":13.93,"l":13.74,"n":2578,"o":13.745,"t":"2026-10-15T19:00:00Z","v":264170,"vw":13.825841},{"c":13.86,"h":14,"l":13.86,"n":2467,"o":13.92,"t":"2026-10-15T19:15:00Z","v":233381,"vw":13.937639},{"c":14.055,"h":14.15,"l":13.8201,"n":3443,"o":13.86,"t":"2026-10-15T19:30:00Z","v":474691,"vw":14.012634},{"c":14.08,"h":14.145,"l":13.95,"n":6554,"o":14.05,"t":"2026-10-15T19:45:00Z","v":726864,"vw":14.0412},{"c":14.1,"h":14.1903,"l":13.98,"n":71,"o":14.09,"t":"2026-10-15T20:00:00Z","v":341704,"vw":14.088259},{"c":14.02,"h":14.2,"l":14.02,"n":36,"o":14.18,"t":"2026-10-15T20:15:00Z","v":7528,"vw":14.12069},{"c":14.1361,"h":14.15,"l":14.09,"n":12,"o":14.1249,"t":"2026-10-15T20:30:00Z","v":3444,"vw":14.107122},{"c":14.11,"h":14.15,"l":14.11,"n":10,"o":14.15,"t":"2026-10-15T20:45:00Z","v":1376,"vw":14.134111},{"c":14.12,"h":14.15,"l":14.1,"n":21,"o":14.1,"t":"2026-10-15T21:00:00Z","v":3832,"vw":14.106106},{"c":14.07,"h":14.07,"l":14.07,"n":8,"o":14.07,"t":"2026-10-15T21:15:00Z","v":1117,"vw":14.07},{"c":14.1399,"h":14.1399,"l":14.11,"n":8,"o":14.11,"t":"2026-10-15T21:30:00Z","v":705,"vw":14.128945},{"c":14.14,"h":14.14,"l":14.1,"n":7,"o":14.13,"t":"2026-10-15T21:45:00Z","v":3004,"vw":14.129492},{"c":14.1438,"h":14.1485,"l":14.138,"n":15,"o":14.1386,"t":"2026-10-15T22:00:00Z","v":1975,"vw":14.141332},{"c":14.1467,"h":14.15,"l":14.1,"n":28,"o":14.15,"t":"2026-10-15T22:30:00Z","v":3738,"vw":14.141377},{"c":14.1,"h":14.12,"l":14.1,"n":2,"o":14.12,"t":"2026-10-15T22:45:00Z","v":845,"vw":14.11574},{"c":14.17,"h":14.1803,"l":14.15,"n":6,"o":14.15,"t":"2026-10-15T23:00:00Z","v":537,"vw":14.167027},{"c":14.1444,"h":14.1876,"l":14.1,"n":11,"o":14.1876,"t":"2026-10-15T23:15:00Z","v":1823,"vw":14.120876},{"c":14.1,"h":14.1,"l":14.1,"n":10,"o":14.1,"t":"2026-10-15T23:30:00Z","v":652,"vw":14.1},{"c":14.09,"h":14.1747,"l":14.09,"n":8,"o":14.09,"t":"2026-10-15T23:45:00Z","v":2050,"vw":14.125571},{"c":14.28,"h":14.3,"l":14.19,"n":67,"o":14.24,"t":"2026-10-16T08:00:00Z","v":4964,"vw":14.257722},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-16T08:30:00Z","v":101,"vw":14.38},{"c":14.29,"h":14.3978,"l":14.29,"n":20,"o":14.34,"t":"2026-10-16T08:45:00Z","v":1438,"vw":14.330636},{"c":14.23,"h":14.23,"l":14.19,"n":35,"o":14.2,"t":"2026-10-16T09:00:00Z","v":1605,"vw":14.207049},{"c":14.18,"h":14.18,"l":14.18,"n":7,"o":14.18,"t":"2026-10-16T10:00:00Z","v":961,"vw":14.18},{"c":14.01,"h":14.28,"l":13.95,"n":74,"o":14.28,"t":"2026-10-16T11:00:00Z","v":4472,"vw":14.063817},{"c":13.9603,"h":13.9603,"l":13.9603,"n":1,"o":13.9603,"t":"2026-10-16T11:15:00Z","v":2839,"vw":13.9603},{"c":13.965,"h":14.04,"l":13.965,"n":12,"o":14.04,"t":"2026-10-16T11:30:00Z","v":1995,"vw":14.036071},{"c":13.8801,"h":13.97,"l":13.8801,"n":20,"o":13.96,"t":"2026-10-16T11:45:00Z","v":3006,"vw":13.928064},{"c":13.94,"h":13.96,"l":13.89,"n":39,"o":13.89,"t":"2026-10-16T12:00:00Z","v":4781,"vw":13.93954},{"c":13.89,"h":13.94,"l":13.89,"n":15,"o":13.94,"t":"2026-10-16T12:15:00Z","v":1825,"vw":13.927793},{"c":13.9,"h":13.95,"l":13.9,"n":15,"o":13.95,"t":"2026-10-16T12:30:00Z","v":1712,"vw":13.911871},{"c":13.8719,"h":13.93,"l":13.8719,"n":6,"o":13.93,"t":"2026-10-16T12:45:00Z","v":2620,"vw":13.88031},{"c":13.87,"h":14,"l":13.87,"n":32,"o":13.8932,"t":"2026-10-16T13:00:00Z","v":5822,"vw":13.965834},{"c":13.86,"h":13.99,"l":13.83,"n":22,"o":13.99,"t":"2026-10-16T13:15:00Z","v":1628,"vw":13.918327},{"c":13.86,"h":13.885,"l":13.51,"n":1969,"o":13.885,"t":"2026-10-16T13:30:00Z","v":343976,"vw":13.695335},{"c":13.55,"h":13.88,"l":13.495,"n":1667,"o":13.85,"t":"2026-10-16T13:45:00Z","v":437925,"vw":13.537809},{"c":13.7083,"h":13.72,"l":13.55,"n":1188,"o":13.56,"t":"2026-10-16T14:00:00Z","v":113136,"vw":13.656069},{"c":13.77,"h":13.79,"l":13.6541,"n":1047,"o":13.74,"t":"2026-10-16T14:15:00Z","v":93186,"vw":13.736397},{"c":13.85,"h":13.9,"l":13.76,"n":1652,"o":13.76,"t":"2026-10-16T14:30:00Z","v":158788,"vw":13.829395},{"c":13.59,"h":13.85,"l":13.565,"n":1325,"o":13.845,"t":"2026-10-16T14:45:00Z","v":110314,"vw":13.679086},{"c":13.405,"h":13.6,"l":13.34,"n":1689,"o":13.58,"t":"2026-10-16T15:00:00Z","v":215402,"vw":13.46673},{"c":13.43,"h":13.5199,"l":13.3301,"n":1082,"o":13.4,"t":"2026-10-16T15:15:00Z","v":138327,"vw":13.422992},{"c":13.445,"h":13.51,"l":13.44,"n":909,"o":13.44,"t":"2026-10-16T15:30:00Z","v":79913,"vw":13.470435},{"c":13.35,"h":13.49,"l":13.345,"n":1068,"o":13.445,"t":"2026-10-16T15:45:00Z","v":117315,"vw":13.400245},{"c":13.5,"h":13.5,"l":13.335,"n":1384,"o":13.345,"t":"2026-10-16T16:00:00Z","v":103492,"vw":13.392867},{"c":13.42,"h":13.505,"l":13.39,"n":1141,"o":13.48,"t":"2026-10-16T16:15:00Z","v":106486,"vw":13.426297},{"c":13.355,"h":13.45,"l":13.34,"n":1662,"o":13.4,"t":"2026-10-16T16:30:00Z","v":161950,"vw":13.370484},{"c":13.155,"h":13.3724,"l":13.13,"n":2805,"o":13.35,"t":"2026-10-16T16:45:00Z","v":315495,"vw":13.210227},{"c":13.0001,"h":13.175,"l":13.0001,"n":2418,"o":13.155,"t":"2026-10-16T17:00:00Z","v":264372,"vw":13.079694},{"c":13.0866,"h":13.11,"l":12.91,"n":2711,"o":13.005,"t":"2026-10-16T17:15:00Z","v":288790,"vw":13.005482},{"c":13.1,"h":13.14,"l":13.05,"n":1750,"o":13.085,"t":"2026-10-16T17:30:00Z","v":147910,"vw":13.101247},{"c":12.9975,"h":13.12,"l":12.995,"n":1580,"o":13.09,"t":"2026-10-16T17:45:00Z","v":182572,"vw":13.035385},{"c":12.915,"h":12.99,"l":12.9009,"n":1578,"o":12.99,"t":"2026-10-16T18:00:00Z","v":150435,"vw":12.951019},{"c":12.87,"h":12.94,"l":12.85,"n":1818,"o":12.915,"t":"2026-10-16T18:15:00Z","v":231086,"vw":12.895444},{"c":12.765,"h":12.89,"l":12.74,"n":2187,"o":12.87,"t":"2026-10-16T18:30:00Z","v":225043,"vw":12.822935},{"c":12.79,"h":12.8267,"l":12.73,"n":2276,"o":12.76,"t":"2026-10-16T18:45:00Z","v":214440,"vw":12.784903},{"c":12.82,"h":12.83,"l":12.675,"n":2635,"o":12.78,"t":"2026-10-16T19:00:00Z","v":302222,"vw":12.771718},{"c":12.825,"h":12.86,"l":12.735,"n":2348,"o":12.83,"t":"2026-10-16T19:15:00Z","v":260268,"vw":12.788572},{"c":12.69,"h":12.855,"l":12.685,"n":3234,"o":12.825,"t":"2026-10-16T19:30:00Z","v":299671,"vw":12.785916},{"c":12.9977,"h":13.07,"l":12.65,"n":8727,"o":12.7,"t":"2026-10-16T19:45:00Z","v":1326744,"vw":12.905534},{"c":13.1,"h":13.1554,"l":13,"n":48,"o":13,"t":"2026-10-16T20:00:00Z","v":504144,"vw":13.000376},{"c":13,"h":13.2,"l":13,"n":3,"o":13.2,"t":"2026-10-16T20:15:00Z","v":357,"vw":13.072046},{"c":13,"h":13.01,"l":13,"n":11,"o":13.01,"t":"2026-10-16T20:30:00Z","v":10470,"vw":13.000288},{"c":13.15,"h":13.15,"l":13,"n":13,"o":13.0279,"t":"2026-10-16T21:00:00Z","v":1997,"vw":13.02958},{"c":12.92,"h":13.1312,"l":12.92,"n":9,"o":13.1312,"t":"2026-10-16T21:15:00Z","v":3304,"vw":13.013471},{"c":13.02,"h":13.02,"l":13,"n":7,"o":13,"t":"2026-10-16T21:30:00Z","v":716,"vw":13.005714},{"c":12.9096,"h":13.0566,"l":12.9096,"n":5,"o":13.0566,"t":"2026-10-16T21:45:00Z","v":694,"vw":12.933462},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-16T22:00:00Z","v":292,"vw":12.95},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-10-16T22:15:00Z","v":214,"vw":12.95},{"c":12.9563,"h":13.0861,"l":12.92,"n":6,"o":12.95,"t":"2026-10-16T22:30:00Z","v":3424,"vw":13.02048},{"c":12.975,"h":12.975,"l":12.9313,"n":6,"o":12.96,"t":"2026-10-16T22:45:00Z","v":941,"vw":12.964107},{"c":12.85,"h":12.92,"l":12.85,"n":20,"o":12.92,"t":"2026-10-16T23:00:00Z","v":1691,"vw":12.901333},{"c":12.99,"h":12.99,"l":12.8294,"n":2,"o":12.8294,"t":"2026-10-16T23:15:00Z","v":980,"vw":12.940837},{"c":12.8701,"h":12.95,"l":12.8294,"n":12,"o":12.8294,"t":"2026-10-16T23:45:00Z","v":1908,"vw":12.922688},{"c":13.44,"h":13.5194,"l":13.35,"n":136,"o":13.49,"t":"2026-10-19T08:00:00Z","v":8842,"vw":13.455028},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-19T08:15:00Z","v":1200,"vw":13.36},{"c":13.37,"h":13.37,"l":13.35,"n":18,"o":13.36,"t":"2026-10-19T08:30:00Z","v":1442,"vw":13.358249},{"c":13.21,"h":13.35,"l":13.21,"n":19,"o":13.35,"t":"2026-10-19T09:00:00Z","v":1530,"vw":13.233411},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-19T09:15:00Z","v":100,"vw":13.21},{"c":13.33,"h":13.33,"l":13.275,"n":3,"o":13.275,"t":"2026-10-19T09:30:00Z","v":753,"vw":13.302833},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-19T09:45:00Z","v":100,"vw":13.21},{"c":13.305,"h":13.38,"l":13.211,"n":20,"o":13.212,"t":"2026-10-19T10:00:00Z","v":6695,"vw":13.303541},{"c":13.29,"h":13.29,"l":13.29,"n":6,"o":13.29,"t":"2026-10-19T10:15:00Z","v":401,"vw":13.29},{"c":13.4,"h":13.4,"l":13.37,"n":11,"o":13.37,"t":"2026-10-19T10:30:00Z","v":1526,"vw":13.390928},{"c":13.45,"h":13.48,"l":13.33,"n":7,"o":13.33,"t":"2026-10-19T10:45:00Z","v":7742,"vw":13.400978},{"c":13.4042,"h":13.4861,"l":13.38,"n":47,"o":13.42,"t":"2026-10-19T11:00:00Z","v":8318,"vw":13.443407},{"c":13.4638,"h":13.5,"l":13.38,"n":31,"o":13.38,"t":"2026-10-19T11:15:00Z","v":6536,"vw":13.430402},{"c":13.4,"h":13.5,"l":13.35,"n":20,"o":13.38,"t":"2026-10-19T11:30:00Z","v":3528,"vw":13.397806},{"c":13.44,"h":13.4698,"l":13.44,"n":6,"o":13.4698,"t":"2026-10-19T11:45:00Z","v":402,"vw":13.460631},{"c":13.52,"h":13.52,"l":13.4,"n":42,"o":13.4,"t":"2026-10-19T12:00:00Z","v":7381,"vw":13.462},{"c":13.548,"h":13.57,"l":13.52,"n":25,"o":13.56,"t":"2026-10-19T12:15:00Z","v":3546,"vw":13.549165},{"c":13.55,"h":13.75,"l":13.5,"n":51,"o":13.56,"t":"2026-10-19T12:30:00Z","v":5393,"vw":13.634702},{"c":13.55,"h":13.62,"l":13.55,"n":37,"o":13.56,"t":"2026-10-19T12:45:00Z","v":4422,"vw":13.559983},{"c":13.62,"h":13.62,"l":13.55,"n":36,"o":13.5597,"t":"2026-10-19T13:00:00Z","v":3094,"vw":13.582453},{"c":13.53,"h":13.6187,"l":13.5,"n":94,"o":13.6,"t":"2026-10-19T13:15:00Z","v":48029,"vw":13.54684},{"c":13.1084,"h":13.55,"l":12.98,"n":2534,"o":13.54,"t":"2026-10-19T13:30:00Z","v":362908,"vw":13.23233},{"c":13.056,"h":13.2802,"l":13.02,"n":1555,"o":13.1,"t":"2026-10-19T13:45:00Z","v":177632,"vw":13.143447},{"c":12.925,"h":13.071,"l":12.78,"n":2603,"o":13.045,"t":"2026-10-19T14:00:00Z","v":333479,"vw":12.862192},{"c":13.015,"h":13.05,"l":12.92,"n":1922,"o":12.925,"t":"2026-10-19T14:15:00Z","v":227776,"vw":12.966072},{"c":12.985,"h":13.02,"l":12.8401,"n":2239,"o":13.02,"t":"2026-10-19T14:30:00Z","v":313214,"vw":12.917996},{"c":12.935,"h":13.07,"l":12.9305,"n":1477,"o":12.9801,"t":"2026-10-19T14:45:00Z","v":111804,"vw":13.000878},{"c":12.915,"h":12.95,"l":12.87,"n":1420,"o":12.94,"t":"2026-10-19T15:00:00Z","v":146519,"vw":12.89735},{"c":12.94,"h":12.95,"l":12.87,"n":1415,"o":12.9198,"t":"2026-10-19T15:15:00Z","v":96225,"vw":12.914983},{"c":12.925,"h":12.9699,"l":12.89,"n":1231,"o":12.94,"t":"2026-10-19T15:30:00Z","v":88177,"vw":12.922572},{"c":12.905,"h":12.9486,"l":12.9002,"n":1188,"o":12.9201,"t":"2026-10-19T15:45:00Z","v":83901,"vw":12.926428},{"c":12.845,"h":12.9,"l":12.8,"n":1322,"o":12.9,"t":"2026-10-19T16:00:00Z","v":150455,"vw":12.834619},{"c":12.865,"h":12.8898,"l":12.825,"n":1193,"o":12.84,"t":"2026-10-19T16:15:00Z","v":95629,"vw":12.856917},{"c":12.83,"h":12.87,"l":12.76,"n":1318,"o":12.87,"t":"2026-10-19T16:30:00Z","v":129720,"vw":12.805344},{"c":12.7782,"h":12.85,"l":12.765,"n":911,"o":12.835,"t":"2026-10-19T16:45:00Z","v":74465,"vw":12.80153},{"c":12.78,"h":12.81,"l":12.76,"n":1176,"o":12.775,"t":"2026-10-19T17:00:00Z","v":105945,"vw":12.779484},{"c":12.765,"h":12.82,"l":12.765,"n":1078,"o":12.78,"t":"2026-10-19T17:15:00Z","v":108386,"vw":12.797914},{"c":12.66,"h":12.77,"l":12.6517,"n":1392,"o":12.76,"t":"2026-10-19T17:30:00Z","v":136815,"vw":12.71531},{"c":12.69,"h":12.69,"l":12.61,"n":1425,"o":12.65,"t":"2026-10-19T17:45:00Z","v":159615,"vw":12.632545},{"c":12.69,"h":12.72,"l":12.67,"n":2284,"o":12.685,"t":"2026-10-19T18:00:00Z","v":323698,"vw":12.695543},{"c":12.625,"h":12.7,"l":12.6101,"n":1366,"o":12.685,"t":"2026-10-19T18:15:00Z","v":129115,"vw":12.661122},{"c":12.645,"h":12.65,"l":12.6,"n":1391,"o":12.625,"t":"2026-10-19T18:30:00Z","v":123069,"vw":12.625534},{"c":12.705,"h":12.72,"l":12.64,"n":1680,"o":12.645,"t":"2026-10-19T18:45:00Z","v":160958,"vw":12.676907},{"c":12.715,"h":12.73,"l":12.6601,"n":1733,"o":12.705,"t":"2026-10-19T19:00:00Z","v":166720,"vw":12.695762},{"c":12.875,"h":12.98,"l":12.7125,"n":2298,"o":12.72,"t":"2026-10-19T19:15:00Z","v":197552,"vw":12.850699},{"c":12.895,"h":12.945,"l":12.8601,"n":2213,"o":12.875,"t":"2026-10-19T19:30:00Z","v":189137,"vw":12.903827},{"c":12.889,"h":12.9,"l":12.765,"n":5335,"o":12.895,"t":"2026-10-19T19:45:00Z","v":491660,"vw":12.855129},{"c":12.75,"h":12.89,"l":12.75,"n":24,"o":12.89,"t":"2026-10-19T20:00:00Z","v":235848,"vw":12.889941},{"c":12.89,"h":12.89,"l":12.8217,"n":5,"o":12.86,"t":"2026-10-19T20:15:00Z","v":115958,"vw":12.889843},{"c":12.8,"h":12.9,"l":12.7332,"n":9,"o":12.9,"t":"2026-10-19T20:30:00Z","v":6643,"vw":12.873643},{"c":12.88,"h":12.88,"l":12.85,"n":10,"o":12.85,"t":"2026-10-19T20:45:00Z","v":1885,"vw":12.853274},{"c":12.8556,"h":12.88,"l":12.8556,"n":4,"o":12.88,"t":"2026-10-19T21:15:00Z","v":1349,"vw":12.872287},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-19T21:30:00Z","v":100,"vw":12.85},{"c":12.87,"h":12.89,"l":12.86,"n":5,"o":12.86,"t":"2026-10-19T22:00:00Z","v":770,"vw":12.881287},{"c":12.89,"h":12.89,"l":12.89,"n":9,"o":12.89,"t":"2026-10-19T22:15:00Z","v":2095,"vw":12.89},{"c":12.988,"h":12.988,"l":12.988,"n":1,"o":12.988,"t":"2026-10-19T22:30:00Z","v":2000,"vw":12.988},{"c":12.9768,"h":12.9768,"l":12.9768,"n":1,"o":12.9768,"t":"2026-10-19T22:45:00Z","v":143,"vw":12.9768},{"c":12.95,"h":12.95,"l":12.925,"n":7,"o":12.925,"t":"2026-10-19T23:00:00Z","v":525,"vw":12.93125},{"c":12.9,"h":12.9,"l":12.8807,"n":4,"o":12.8807,"t":"2026-10-19T23:15:00Z","v":365,"vw":12.892763},{"c":13,"h":13,"l":12.9,"n":4,"o":12.9,"t":"2026-10-19T23:30:00Z","v":5865,"vw":12.93035},{"c":12.9,"h":12.92,"l":12.9,"n":2,"o":12.92,"t":"2026-10-19T23:45:00Z","v":538,"vw":12.914387},{"c":12.74,"h":12.84,"l":12.74,"n":57,"o":12.84,"t":"2026-10-20T08:00:00Z","v":3953,"vw":12.787136},{"c":12.74,"h":12.74,"l":12.74,"n":6,"o":12.74,"t":"2026-10-20T08:15:00Z","v":1541,"vw":12.74},{"c":12.71,"h":12.71,"l":12.71,"n":10,"o":12.71,"t":"2026-10-20T08:45:00Z","v":686,"vw":12.71},{"c":12.73,"h":12.75,"l":12.7,"n":8,"o":12.75,"t":"2026-10-20T09:00:00Z","v":574,"vw":12.725529},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T09:15:00Z","v":300,"vw":12.75},{"c":12.64,"h":12.71,"l":12.64,"n":3,"o":12.71,"t":"2026-10-20T10:00:00Z","v":1090,"vw":12.703578},{"c":12.71,"h":12.71,"l":12.71,"n":8,"o":12.71,"t":"2026-10-20T10:15:00Z","v":2221,"vw":12.71},{"c":12.63,"h":12.67,"l":12.6,"n":16,"o":12.67,"t":"2026-10-20T10:30:00Z","v":4860,"vw":12.642707},{"c":12.6,"h":12.63,"l":12.6,"n":13,"o":12.63,"t":"2026-10-20T10:45:00Z","v":1440,"vw":12.626538},{"c":12.58,"h":12.58,"l":12.58,"n":6,"o":12.58,"t":"2026-10-20T11:00:00Z","v":372,"vw":12.58},{"c":12.572,"h":12.572,"l":12.53,"n":28,"o":12.5535,"t":"2026-10-20T11:15:00Z","v":3076,"vw":12.554342},{"c":12.43,"h":12.54,"l":12.43,"n":89,"o":12.54,"t":"2026-10-20T11:30:00Z","v":12525,"vw":12.509033},{"c":12.57,"h":12.58,"l":12.57,"n":5,"o":12.5737,"t":"2026-10-20T11:45:00Z","v":418,"vw":12.573612},{"c":12.45,"h":12.515,"l":12.43,"n":20,"o":12.4599,"t":"2026-10-20T12:00:00Z","v":1381,"vw":12.456},{"c":12.41,"h":12.45,"l":12.3891,"n":24,"o":12.3891,"t":"2026-10-20T12:15:00Z","v":5002,"vw":12.410473},{"c":12.42,"h":12.42,"l":12.4063,"n":6,"o":12.4063,"t":"2026-10-20T12:30:00Z","v":2535,"vw":12.408263},{"c":12.5156,"h":12.6,"l":12.5156,"n":25,"o":12.55,"t":"2026-10-20T12:45:00Z","v":4959,"vw":12.58914},{"c":12.5366,"h":12.59,"l":12.5071,"n":16,"o":12.51,"t":"2026-10-20T13:00:00Z","v":1149,"vw":12.550422},{"c":12.4204,"h":12.6,"l":12.4204,"n":55,"o":12.6,"t":"2026-10-20T13:15:00Z","v":10957,"vw":12.540838},{"c":12.08,"h":12.59,"l":12.045,"n":3976,"o":12.47,"t":"2026-10-20T13:30:00Z","v":623433,"vw":12.275913},{"c":12.18,"h":12.21,"l":12.03,"n":3598,"o":12.04,"t":"2026-10-20T13:45:00Z","v":406348,"vw":12.134863},{"c":12.43,"h":12.455,"l":12.15,"n":4011,"o":12.18,"t":"2026-10-20T14:00:00Z","v":538822,"vw":12.279091},{"c":12.73,"h":12.795,"l":12.38,"n":3223,"o":12.43,"t":"2026-10-20T14:15:00Z","v":372331,"vw":12.582175},{"c":12.75,"h":12.77,"l":12.485,"n":3569,"o":12.72,"t":"2026-10-20T14:30:00Z","v":430513,"vw":12.660228},{"c":12.635,"h":12.79,"l":12.6,"n":2214,"o":12.75,"t":"2026-10-20T14:45:00Z","v":212390,"vw":12.66398},{"c":12.4,"h":12.65,"l":12.3208,"n":2775,"o":12.63,"t":"2026-10-20T15:00:00Z","v":292321,"vw":12.494734},{"c":12.45,"h":12.5299,"l":12.37,"n":2079,"o":12.395,"t":"2026-10-20T15:15:00Z","v":272447,"vw":12.467807},{"c":12.5,"h":12.54,"l":12.415,"n":1538,"o":12.46,"t":"2026-10-20T15:30:00Z","v":106427,"vw":12.459477},{"c":12.5,"h":12.535,"l":12.435,"n":1303,"o":12.49,"t":"2026-10-20T15:45:00Z","v":91920,"vw":12.480599},{"c":12.53,"h":12.55,"l":12.46,"n":1787,"o":12.5,"t":"2026-10-20T16:00:00Z","v":162390,"vw":12.498046},{"c":12.47,"h":12.545,"l":12.445,"n":1371,"o":12.54,"t":"2026-10-20T16:15:00Z","v":77192,"vw":12.485516},{"c":12.52,"h":12.56,"l":12.46,"n":1728,"o":12.475,"t":"2026-10-20T16:30:00Z","v":134683,"vw":12.52237},{"c":12.505,"h":12.5682,"l":12.46,"n":1683,"o":12.52,"t":"2026-10-20T16:45:00Z","v":161673,"vw":12.514066},{"c":12.5,"h":12.54,"l":12.495,"n":1177,"o":12.505,"t":"2026-10-20T17:00:00Z","v":99519,"vw":12.518213},{"c":12.5,"h":12.535,"l":12.49,"n":1125,"o":12.51,"t":"2026-10-20T17:15:00Z","v":59949,"vw":12.511189},{"c":12.49,"h":12.55,"l":12.485,"n":1451,"o":12.505,"t":"2026-10-20T17:30:00Z","v":98174,"vw":12.505602},{"c":12.52,"h":12.52,"l":12.47,"n":1164,"o":12.485,"t":"2026-10-20T17:45:00Z","v":62849,"vw":12.484995},{"c":12.53,"h":12.55,"l":12.5,"n":1191,"o":12.52,"t":"2026-10-20T18:00:00Z","v":74654,"vw":12.52227},{"c":12.53,"h":12.57,"l":12.505,"n":1341,"o":12.535,"t":"2026-10-20T18:15:00Z","v":96003,"vw":12.532844},{"c":12.435,"h":12.53,"l":12.41,"n":1724,"o":12.53,"t":"2026-10-20T18:30:00Z","v":131873,"vw":12.462567},{"c":12.475,"h":12.5,"l":12.425,"n":2489,"o":12.435,"t":"2026-10-20T18:45:00Z","v":183818,"vw":12.464589},{"c":12.445,"h":12.4885,"l":12.43,"n":1683,"o":12.475,"t":"2026-10-20T19:00:00Z","v":112794,"vw":12.453155},{"c":12.385,"h":12.446,"l":12.35,"n":2087,"o":12.445,"t":"2026-10-20T19:15:00Z","v":153747,"vw":12.390255},{"c":12.365,"h":12.43,"l":12.35,"n":2294,"o":12.38,"t":"2026-10-20T19:30:00Z","v":189685,"vw":12.375703},{"c":12.39,"h":12.45,"l":12.34,"n":5347,"o":12.365,"t":"2026-10-20T19:45:00Z","v":555240,"vw":12.386335},{"c":12.44,"h":12.44,"l":12.39,"n":68,"o":12.4,"t":"2026-10-20T20:00:00Z","v":541247,"vw":12.400084},{"c":12.4335,"h":12.4335,"l":12.35,"n":7,"o":12.43,"t":"2026-10-20T20:15:00Z","v":1458,"vw":12.400237},{"c":12.4821,"h":12.4821,"l":12.4,"n":27,"o":12.4,"t":"2026-10-20T20:30:00Z","v":12116,"vw":12.408054},{"c":12.55,"h":12.63,"l":12.4875,"n":25,"o":12.4875,"t":"2026-10-20T20:45:00Z","v":8573,"vw":12.514127},{"c":12.64,"h":12.66,"l":12.52,"n":44,"o":12.52,"t":"2026-10-20T21:00:00Z","v":21420,"vw":12.634213},{"c":12.55,"h":12.6634,"l":12.55,"n":39,"o":12.64,"t":"2026-10-20T21:15:00Z","v":11849,"vw":12.601434},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-20T21:30:00Z","v":306,"vw":12.67},{"c":12.668,"h":12.668,"l":12.55,"n":16,"o":12.6,"t":"2026-10-20T21:45:00Z","v":7951,"vw":12.635672},{"c":12.7522,"h":12.7547,"l":12.67,"n":21,"o":12.67,"t":"2026-10-20T22:00:00Z","v":3444,"vw":12.682429},{"c":12.71,"h":12.76,"l":12.71,"n":16,"o":12.75,"t":"2026-10-20T22:15:00Z","v":2404,"vw":12.745548},{"c":12.67,"h":12.71,"l":12.67,"n":15,"o":12.71,"t":"2026-10-20T22:30:00Z","v":1738,"vw":12.703094},{"c":12.68,"h":12.75,"l":12.68,"n":8,"o":12.7462,"t":"2026-10-20T22:45:00Z","v":1645,"vw":12.734805},{"c":12.6836,"h":12.7,"l":12.63,"n":14,"o":12.7,"t":"2026-10-20T23:00:00Z","v":1904,"vw":12.664326},{"c":12.59,"h":12.6407,"l":12.59,"n":2,"o":12.6407,"t":"2026-10-20T23:15:00Z","v":520,"vw":12.614375},{"c":12.62,"h":12.6426,"l":12.62,"n":4,"o":12.6426,"t":"2026-10-20T23:30:00Z","v":605,"vw":12.6313},{"c":12.62,"h":12.65,"l":12.61,"n":18,"o":12.64,"t":"2026-10-20T23:45:00Z","v":3239,"vw":12.639723},{"c":12.7,"h":12.74,"l":12.7,"n":50,"o":12.72,"t":"2026-10-21T08:00:00Z","v":4004,"vw":12.727712},{"c":12.58,"h":12.58,"l":12.58,"n":12,"o":12.58,"t":"2026-10-21T08:45:00Z","v":643,"vw":12.58},{"c":12.55,"h":12.57,"l":12.55,"n":4,"o":12.56,"t":"2026-10-21T09:45:00Z","v":781,"vw":12.55819},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-21T10:15:00Z","v":200,"vw":12.52},{"c":12.69,"h":12.69,"l":12.6025,"n":6,"o":12.6025,"t":"2026-10-21T10:45:00Z","v":1432,"vw":12.663039},{"c":12.65,"h":12.7247,"l":12.65,"n":13,"o":12.6972,"t":"2026-10-21T11:00:00Z","v":1004,"vw":12.699607},{"c":12.63,"h":12.6623,"l":12.63,"n":19,"o":12.64,"t":"2026-10-21T11:15:00Z","v":9000,"vw":12.642389},{"c":12.69,"h":12.78,"l":12.69,"n":8,"o":12.78,"t":"2026-10-21T11:30:00Z","v":996,"vw":12.703254},{"c":12.7,"h":12.7,"l":12.651,"n":9,"o":12.66,"t":"2026-10-21T11:45:00Z","v":1948,"vw":12.665969},{"c":12.78,"h":12.78,"l":12.68,"n":33,"o":12.68,"t":"2026-10-21T12:15:00Z","v":7765,"vw":12.761486},{"c":12.7724,"h":12.99,"l":12.7724,"n":122,"o":12.79,"t":"2026-10-21T12:30:00Z","v":16667,"vw":12.911626},{"c":12.75,"h":12.9157,"l":12.75,"n":14,"o":12.8292,"t":"2026-10-21T12:45:00Z","v":2628,"vw":12.827055},{"c":12.8548,"h":12.95,"l":12.75,"n":16,"o":12.81,"t":"2026-10-21T13:00:00Z","v":4009,"vw":12.8449},{"c":12.75,"h":12.95,"l":12.74,"n":110,"o":12.8507,"t":"2026-10-21T13:15:00Z","v":15661,"vw":12.872175},{"c":12.62,"h":12.98,"l":12.58,"n":2949,"o":12.75,"t":"2026-10-21T13:30:00Z","v":435076,"vw":12.818087},{"c":12.43,"h":12.8054,"l":12.325,"n":3137,"o":12.5901,"t":"2026-10-21T13:45:00Z","v":346111,"vw":12.524252},{"c":12.4403,"h":12.61,"l":12.435,"n":2305,"o":12.44,"t":"2026-10-21T14:00:00Z","v":258239,"vw":12.515149},{"c":12.465,"h":12.52,"l":12.41,"n":1926,"o":12.445,"t":"2026-10-21T14:15:00Z","v":186518,"vw":12.469376},{"c":12.45,"h":12.53,"l":12.3701,"n":2103,"o":12.47,"t":"2026-10-21T14:30:00Z","v":227434,"vw":12.438897},{"c":12.555,"h":12.66,"l":12.45,"n":2596,"o":12.4522,"t":"2026-10-21T14:45:00Z","v":351937,"vw":12.556689},{"c":12.6,"h":12.69,"l":12.535,"n":2059,"o":12.555,"t":"2026-10-21T15:00:00Z","v":271145,"vw":12.599263},{"c":12.71,"h":12.725,"l":12.575,"n":2472,"o":12.605,"t":"2026-10-21T15:15:00Z","v":336658,"vw":12.667462},{"c":12.795,"h":12.7958,"l":12.685,"n":2215,"o":12.705,"t":"2026-10-21T15:30:00Z","v":245251,"vw":12.741073},{"c":12.805,"h":12.87,"l":12.795,"n":1762,"o":12.795,"t":"2026-10-21T15:45:00Z","v":228674,"vw":12.832807},{"c":12.755,"h":12.805,"l":12.73,"n":1504,"o":12.8,"t":"2026-10-21T16:00:00Z","v":128567,"vw":12.76399},{"c":12.815,"h":12.82,"l":12.7,"n":1436,"o":12.755,"t":"2026-10-21T16:15:00Z","v":132193,"vw":12.754262},{"c":12.9583,"h":13.07,"l":12.7718,"n":2842,"o":12.815,"t":"2026-10-21T16:30:00Z","v":271517,"vw":12.894505},{"c":12.905,"h":12.96,"l":12.84,"n":2052,"o":12.955,"t":"2026-10-21T16:45:00Z","v":292061,"vw":12.898456},{"c":12.955,"h":13,"l":12.89,"n":1486,"o":12.905,"t":"2026-10-21T17:00:00Z","v":132024,"vw":12.958926},{"c":13.015,"h":13.025,"l":12.9328,"n":1563,"o":12.95,"t":"2026-10-21T17:15:00Z","v":137240,"vw":12.967682},{"c":13.25,"h":13.26,"l":13.005,"n":2941,"o":13.01,"t":"2026-10-21T17:30:00Z","v":364265,"vw":13.123898},{"c":13.31,"h":13.32,"l":13.225,"n":1231,"o":13.245,"t":"2026-10-21T17:45:00Z","v":206726,"vw":13.281314}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09942696121310518,"strike":16.755730387868947,"iv":2.20667857879751,"gamma":0.07819159703081796,"theta":-0.09312751798705812,"vega":0.0017581830802634907,"rho":0.00007034156672527924,"breakevenPct":26.54022033845385},{"delta":0.15,"premium":0.17039788933771335,"strike":16.6119366801314,"iv":2.474718034949492,"gamma":0.11757977422620225,"theta":-0.13673611546487996,"vega":0.002330227381832307,"rho":0.00010581348243378648,"breakevenPct":25.993502773792137},{"delta":0.2,"premium":0.12047353760445684,"strike":14.36350974930362,"iv":1.133425069637883,"gamma":0.24846016713091923,"theta":-0.07701337047353761,"vega":0.0027183844011142064,"rho":0.00014990827595950904,"breakevenPct":8.738613265075656},{"delta":0.25,"premium":0.15529247910863508,"strike":14.1313834726091,"iv":1.096052739090065,"gamma":0.29209990714948936,"theta":-0.08485923862581245,"vega":0.003089786443825441,"rho":0.00018572962305875605,"breakevenPct":7.257326964847856},{"delta":0.3,"premium":0.19714285714285712,"strike":13.93673469387755,"iv":1.0779620408163264,"gamma":0.32293673469387757,"theta":-0.09164081632653062,"vega":0.0033759183673469388,"rho":0.00022098216564413843,"breakevenPct":6.11019182447754},{"delta":0.35,"premium":0.24816326530612243,"strike":13.790962099125364,"iv":1.0850174344023322,"gamma":0.3370766763848397,"theta":-0.09703440233236152,"vega":0.0035508454810495626,"rho":0.0002554929032644347,"breakevenPct":5.398839072308459},{"delta":0.4,"premium":0.2991836734693878,"strike":13.645189504373178,"iv":1.0920728279883383,"gamma":0.3512166180758018,"theta":-0.10242798833819243,"vega":0.0037257725947521868,"rho":0.000290003640884731,"breakevenPct":4.687486320139378},{"delta":0.45,"premium":0.3503093363329584,"strike":13.499437570303712,"iv":1.0991620922384702,"gamma":0.3652632170978628,"theta":-0.10780067491563555,"vega":0.0038997750281214846,"rho":0.00032450786627350375,"breakevenPct":3.9770788786536766},{"delta":0.5,"premium":0.4276434195725534,"strike":13.358830146231721,"iv":1.114685151856018,"gamma":0.35606749156355455,"theta":-0.10796940382452194,"vega":0.0038435320584926883,"rho":0.0003573905460129174,"breakevenPct":3.5020537973293835},{"delta":0.55,"premium":0.5049775028121486,"strike":13.21822272215973,"iv":1.1302082114735659,"gamma":0.34687176602924635,"theta":-0.10813813273340833,"vega":0.003787289088863892,"rho":0.00039027322575233106,"breakevenPct":3.0270287160050904},{"delta":0.6,"premium":0.5823115860517434,"strike":13.07761529808774,"iv":1.1457312710911136,"gamma":0.33767604049493816,"theta":-0.10830686164229471,"vega":0.0037310461192350958,"rho":0.00042315590549174466,"breakevenPct":2.5520036346807977},{"delta":0.65,"premium":0.6774064171122994,"strike":12.925133689839573,"iv":1.1598251336898397,"gamma":0.32083101604278075,"theta":-0.10542032085561497,"vega":0.003580213903743316,"rho":0.00045511331260142244,"breakevenPct":2.1211719741131483},{"delta":0.7,"premium":0.7943850267379677,"strike":12.758021390374331,"iv":1.1721580213903744,"gamma":0.29456096256684494,"theta":-0.0987692513368984,"vega":0.0033128342245989308,"rho":0.00048593065164946137,"breakevenPct":1.7447929212635067},{"delta":0.75,"premium":0.9113636363636364,"strike":12.590909090909092,"iv":1.184490909090909,"gamma":0.2682909090909091,"theta":-0.09211818181818182,"vega":0.0030454545454545456,"rho":0.0005167479906975003,"breakevenPct":1.3684138684138643},{"delta":0.8,"premium":1.0318862275449103,"strike":12.424151696606787,"iv":1.1607848303393213,"gamma":0.236888622754491,"theta":-0.08035389221556884,"vega":0.002672455089820359,"rho":0.0005476752451192045,"breakevenPct":1.0213057368745941},{"delta":0.85,"premium":1.1566367265469062,"strike":12.257817697937458,"iv":1.0940848968729209,"gamma":0.19936367265469063,"theta":-0.062489620758483036,"vega":0.002173453093812375,"rho":0.0005787336266533514,"breakevenPct":0.7091173009336635},{"delta":0.9,"premium":1.2813872255489023,"strike":12.09148369926813,"iv":1.0273849634065202,"gamma":0.16183872255489018,"theta":-0.044625349301397194,"vega":0.0016744510978043909,"rho":0.0006097920081874984,"breakevenPct":0.3969288649927323}],"put":[{"delta":0.1,"premium":0.14910914721205693,"strike":10.221380466910635,"iv":3.070675749716404,"gamma":0.0876937502747237,"theta":-0.1222693879689294,"vega":0.0017576529197970427,"rho":-0.00008635821374906808,"breakevenPct":24.38234744971038},{"delta":0.15,"premium":0.09810606060606061,"strike":12.154040404040405,"iv":1.2201388888888889,"gamma":0.1916287878787879,"theta":-0.06820909090909091,"vega":0.002277272727272727,"rho":-0.00012363502041591367,"breakevenPct":9.489982406649073},{"delta":0.2,"premium":0.13598484848484851,"strike":12.406565656565657,"iv":1.1806944444444443,"gamma":0.23905303030303032,"theta":-0.08002727272727272,"vega":0.0027318181818181816,"rho":-0.0001637826813778882,"breakevenPct":7.878522461855798},{"delta":0.25,"premium":0.18100393700787404,"strike":12.603346456692913,"iv":1.1596511811023622,"gamma":0.27338346456692914,"theta":-0.08867854330708662,"vega":0.003065354330708661,"rho":-0.0002040474076265696,"breakevenPct":6.739170272634845},{"delta":0.3,"premium":0.23021653543307086,"strike":12.76738845144357,"iv":1.1494149606299213,"gamma":0.3000238845144357,"theta":-0.09546988188976378,"vega":0.003327821522309711,"rho":-0.00024438088650395194,"breakevenPct":5.877087717638906},{"delta":0.35,"premium":0.2794291338582677,"strike":12.931430446194225,"iv":1.1391787401574802,"gamma":0.3266643044619422,"theta":-0.10226122047244093,"vega":0.003590288713910761,"rho":-0.0002847143653813342,"breakevenPct":5.015005162642966},{"delta":0.4,"premium":0.34133522727272725,"strike":13.082670454545454,"iv":1.136553409090909,"gamma":0.3399990340909091,"theta":-0.10605897727272727,"vega":0.003733068181818182,"rho":-0.0003256676484826649,"breakevenPct":4.344330125580132},{"delta":0.45,"premium":0.41235795454545454,"strike":13.224715909090909,"iv":1.1393943181818182,"gamma":0.3437774431818182,"theta":-0.10770670454545454,"vega":0.0037898863636363638,"rho":-0.0003670660830712987,"breakevenPct":3.811126467376475},{"delta":0.5,"premium":0.4833806818181818,"strike":13.366761363636364,"iv":1.1422352272727272,"gamma":0.3475558522727273,"theta":-0.10935443181818182,"vega":0.0038467045454545455,"rho":-0.00040846451765993243,"breakevenPct":3.277922809172817},{"delta":0.55,"premium":0.6042967892651475,"strike":13.549813568133162,"iv":1.194169628076022,"gamma":0.34599627042383757,"theta":-0.11467746190720719,"vega":0.003891884048217653,"rho":-0.00045280725546899985,"breakevenPct":2.811435594083976},{"delta":0.6,"premium":1.4800514548320436,"strike":14.353258215442242,"iv":1.9888410486570214,"gamma":0.2636780514534758,"theta":-0.17560426686216196,"vega":0.0037609816001152865,"rho":-0.0005416944516775305,"breakevenPct":3.354303599022542},{"delta":0.65,"premium":2.3558061203989413,"strike":15.156702862751322,"iv":2.7835124692380226,"gamma":0.18135983248311371,"theta":-0.23653107181711688,"vega":0.0036300791520129196,"rho":-0.0006305816478860613,"breakevenPct":3.8971716039611093},{"delta":0.7,"premium":3.2315607859658373,"strike":15.960147510060402,"iv":3.578183889819022,"gamma":0.09904161351275187,"theta":-0.2974578767720717,"vega":0.0034991767039105532,"rho":-0.0007194688440945919,"breakevenPct":4.440039608899675},{"delta":0.75,"premium":3.600678189874351,"strike":16.512187921271078,"iv":3.2518360259964814,"gamma":0.1315933599550397,"theta":-0.24552242285274614,"vega":0.003159012255838539,"rho":-0.0007766217484616497,"breakevenPct":3.0667437582828496},{"delta":0.8,"premium":9.391602550825889,"strike":22.141602550825887,"iv":6.227770065301422,"gamma":0.0446371821591192,"theta":-0.42025366451938556,"vega":0.00282176691295018,"rho":-0.0011480597284952692,"breakevenPct":4.279279279279281},{"delta":0.85,"premium":6.639749093553421,"strike":19.700145032639515,"iv":3.8644867173400357,"gamma":0.07644222210010768,"theta":-0.2187902620867466,"vega":0.00235024761170077,"rho":-0.0010289976829895124,"breakevenPct":1.9489794362905875},{"delta":0.9,"premium":21.33588228475745,"strike":34.29295275718559,"iv":7.888487718233034,"gamma":0.022120701422994007,"theta":-0.33326760819427537,"vega":0.0017683140632424857,"rho":-0.0019047428454916724,"breakevenPct":2.724696152941868}]},"raw":{"call":[{"delta":0.1,"premium":0.09942696121310518,"strike":16.755730387868947,"iv":2.20667857879751,"gamma":0.07819159703081796,"theta":-0.09312751798705812,"vega":0.0017581830802634907,"rho":0.00007034156672527924,"breakevenPct":26.54022033845385},{"delta":0.15,"premium":0.17039788933771335,"strike":16.6119366801314,"iv":2.474718034949492,"gamma":0.11757977422620225,"theta":-0.13673611546487996,"vega":0.002330227381832307,"rho":0.00010581348243378648,"breakevenPct":25.993502773792137},{"delta":0.2,"premium":0.12047353760445684,"strike":14.36350974930362,"iv":1.133425069637883,"gamma":0.24846016713091923,"theta":-0.07701337047353761,"vega":0.0027183844011142064,"rho":0.00014990827595950904,"breakevenPct":8.738613265075656},{"delta":0.25,"premium":0.15529247910863508,"strike":14.1313834726091,"iv":1.096052739090065,"gamma":0.29209990714948936,"theta":-0.08485923862581245,"vega":0.003089786443825441,"rho":0.00018572962305875605,"breakevenPct":7.257326964847856},{"delta":0.3,"premium":0.19714285714285712,"strike":13.93673469387755,"iv":1.0779620408163264,"gamma":0.32293673469387757,"theta":-0.09164081632653062,"vega":0.0033759183673469388,"rho":0.00022098216564413843,"breakevenPct":6.11019182447754},{"delta":0.35,"premium":0.24816326530612243,"strike":13.790962099125364,"iv":1.0850174344023322,"gamma":0.3370766763848397,"theta":-0.09703440233236152,"vega":0.0035508454810495626,"rho":0.0002554929032644347,"breakevenPct":5.398839072308459},{"delta":0.4,"premium":0.2991836734693878,"strike":13.645189504373178,"iv":1.0920728279883383,"gamma":0.3512166180758018,"theta":-0.10242798833819243,"vega":0.0037257725947521868,"rho":0.000290003640884731,"breakevenPct":4.687486320139378},{"delta":0.45,"premium":0.3503093363329584,"strike":13.499437570303712,"iv":1.0991620922384702,"gamma":0.3652632170978628,"theta":-0.10780067491563555,"vega":0.0038997750281214846,"rho":0.00032450786627350375,"breakevenPct":3.9770788786536766},{"delta":0.5,"premium":0.4276434195725534,"strike":13.358830146231721,"iv":1.114685151856018,"gamma":0.35606749156355455,"theta":-0.10796940382452194,"vega":0.0038435320584926883,"rho":0.0003573905460129174,"breakevenPct":3.5020537973293835},{"delta":0.55,"premium":0.5049775028121486,"strike":13.21822272215973,"iv":1.1302082114735659,"gamma":0.34687176602924635,"theta":-0.10813813273340833,"vega":0.003787289088863892,"rho":0.00039027322575233106,"breakevenPct":3.0270287160050904},{"delta":0.6,"premium":0.5823115860517434,"strike":13.07761529808774,"iv":1.1457312710911136,"gamma":0.33767604049493816,"theta":-0.10830686164229471,"vega":0.0037310461192350958,"rho":0.00042315590549174466,"breakevenPct":2.5520036346807977},{"delta":0.65,"premium":0.6774064171122994,"strike":12.925133689839573,"iv":1.1598251336898397,"gamma":0.32083101604278075,"theta":-0.10542032085561497,"vega":0.003580213903743316,"rho":0.00045511331260142244,"breakevenPct":2.1211719741131483},{"delta":0.7,"premium":0.7943850267379677,"strike":12.758021390374331,"iv":1.1721580213903744,"gamma":0.29456096256684494,"theta":-0.0987692513368984,"vega":0.0033128342245989308,"rho":0.00048593065164946137,"breakevenPct":1.7447929212635067},{"delta":0.75,"premium":0.9113636363636364,"strike":12.590909090909092,"iv":1.184490909090909,"gamma":0.2682909090909091,"theta":-0.09211818181818182,"vega":0.0030454545454545456,"rho":0.0005167479906975003,"breakevenPct":1.3684138684138643},{"delta":0.8,"premium":1.0318862275449103,"strike":12.424151696606787,"iv":1.1607848303393213,"gamma":0.236888622754491,"theta":-0.08035389221556884,"vega":0.002672455089820359,"rho":0.0005476752451192045,"breakevenPct":1.0213057368745941},{"delta":0.85,"premium":1.1566367265469062,"strike":12.257817697937458,"iv":1.0940848968729209,"gamma":0.19936367265469063,"theta":-0.062489620758483036,"vega":0.002173453093812375,"rho":0.0005787336266533514,"breakevenPct":0.7091173009336635},{"delta":0.9,"premium":1.2813872255489023,"strike":12.09148369926813,"iv":1.0273849634065202,"gamma":0.16183872255489018,"theta":-0.044625349301397194,"vega":0.0016744510978043909,"rho":0.0006097920081874984,"breakevenPct":0.3969288649927323}],"put":[{"delta":0.1,"premium":0.14910914721205693,"strike":10.221380466910635,"iv":3.070675749716404,"gamma":0.0876937502747237,"theta":-0.1222693879689294,"vega":0.0017576529197970427,"rho":-0.00008635821374906808,"breakevenPct":24.38234744971038},{"delta":0.15,"premium":0.09810606060606061,"strike":12.154040404040405,"iv":1.2201388888888889,"gamma":0.1916287878787879,"theta":-0.06820909090909091,"vega":0.002277272727272727,"rho":-0.00012363502041591367,"breakevenPct":9.489982406649073},{"delta":0.2,"premium":0.13598484848484851,"strike":12.406565656565657,"iv":1.1806944444444443,"gamma":0.23905303030303032,"theta":-0.08002727272727272,"vega":0.0027318181818181816,"rho":-0.0001637826813778882,"breakevenPct":7.878522461855798},{"delta":0.25,"premium":0.18100393700787404,"strike":12.603346456692913,"iv":1.1596511811023622,"gamma":0.27338346456692914,"theta":-0.08867854330708662,"vega":0.003065354330708661,"rho":-0.0002040474076265696,"breakevenPct":6.739170272634845},{"delta":0.3,"premium":0.23021653543307086,"strike":12.76738845144357,"iv":1.1494149606299213,"gamma":0.3000238845144357,"theta":-0.09546988188976378,"vega":0.003327821522309711,"rho":-0.00024438088650395194,"breakevenPct":5.877087717638906},{"delta":0.35,"premium":0.2794291338582677,"strike":12.931430446194225,"iv":1.1391787401574802,"gamma":0.3266643044619422,"theta":-0.10226122047244093,"vega":0.003590288713910761,"rho":-0.0002847143653813342,"breakevenPct":5.015005162642966},{"delta":0.4,"premium":0.34133522727272725,"strike":13.082670454545454,"iv":1.136553409090909,"gamma":0.3399990340909091,"theta":-0.10605897727272727,"vega":0.003733068181818182,"rho":-0.0003256676484826649,"breakevenPct":4.344330125580132},{"delta":0.45,"premium":0.41235795454545454,"strike":13.224715909090909,"iv":1.1393943181818182,"gamma":0.3437774431818182,"theta":-0.10770670454545454,"vega":0.0037898863636363638,"rho":-0.0003670660830712987,"breakevenPct":3.811126467376475},{"delta":0.5,"premium":0.4833806818181818,"strike":13.366761363636364,"iv":1.1422352272727272,"gamma":0.3475558522727273,"theta":-0.10935443181818182,"vega":0.0038467045454545455,"rho":-0.00040846451765993243,"breakevenPct":3.277922809172817},{"delta":0.55,"premium":0.6042967892651475,"strike":13.549813568133162,"iv":1.194169628076022,"gamma":0.34599627042383757,"theta":-0.11467746190720719,"vega":0.003891884048217653,"rho":-0.00045280725546899985,"breakevenPct":2.811435594083976},{"delta":0.6,"premium":1.4800514548320436,"strike":14.353258215442242,"iv":1.9888410486570214,"gamma":0.2636780514534758,"theta":-0.17560426686216196,"vega":0.0037609816001152865,"rho":-0.0005416944516775305,"breakevenPct":3.354303599022542},{"delta":0.65,"premium":2.3558061203989413,"strike":15.156702862751322,"iv":2.7835124692380226,"gamma":0.18135983248311371,"theta":-0.23653107181711688,"vega":0.0036300791520129196,"rho":-0.0006305816478860613,"breakevenPct":3.8971716039611093},{"delta":0.7,"premium":3.2315607859658373,"strike":15.960147510060402,"iv":3.578183889819022,"gamma":0.09904161351275187,"theta":-0.2974578767720717,"vega":0.0034991767039105532,"rho":-0.0007194688440945919,"breakevenPct":4.440039608899675},{"delta":0.75,"premium":3.600678189874351,"strike":16.512187921271078,"iv":3.2518360259964814,"gamma":0.1315933599550397,"theta":-0.24552242285274614,"vega":0.003159012255838539,"rho":-0.0007766217484616497,"breakevenPct":3.0667437582828496},{"delta":0.8,"premium":9.391602550825889,"strike":22.141602550825887,"iv":6.227770065301422,"gamma":0.0446371821591192,"theta":-0.42025366451938556,"vega":0.00282176691295018,"rho":-0.0011480597284952692,"breakevenPct":4.279279279279281},{"delta":0.85,"premium":6.639749093553421,"strike":19.700145032639515,"iv":3.8644867173400357,"gamma":0.07644222210010768,"theta":-0.2187902620867466,"vega":0.00235024761170077,"rho":-0.0010289976829895124,"breakevenPct":1.9489794362905875},{"delta":0.9,"premium":21.33588228475745,"strike":34.29295275718559,"iv":7.888487718233034,"gamma":0.022120701422994007,"theta":-0.33326760819427537,"vega":0.0017683140632424857,"rho":-0.0019047428454916724,"breakevenPct":2.724696152941868}]}},"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"}}