{"symbol":"FDMT","url":"https://intraalpha.com/companies/FDMT","capturedAt":"2026-10-24T13:15:47.198Z","state":"ready","quote":{"symbol":"FDMT","last_price":10.8,"prev_close":11.85,"regular_close":10.8,"change":-1.05,"change_pct":-8.8608,"regular_change":-1.05,"regular_change_pct":-8.8608,"extended_change":0,"extended_change_pct":0,"bid":10.8,"ask":10.99,"bid_size":200,"ask_size":600,"volume":996161,"vwap":10.890593,"open":11.74,"high":11.75,"low":10.675,"close":10.8,"trade_count":12884,"last_trade_at":"2026-10-23T20:00:00.248230589Z","last_quote_at":"2026-10-23T23:56:40.440223221Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T09:15:46.705461811-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"FDMT","fetched_at":"2026-10-24T13:15:46.775456+00:00","name":"4D Molecular Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"4D Molecular Therapeutics, Inc., a clinical-stage gene therapy company, develops candidate products using its adeno-associated virus vectors. The company is headquartered in Emeryville, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":596638000,"ebitda":-188890000,"pe_ratio":null,"peg_ratio":null,"book_value":7.38,"dividend_per_share":null,"dividend_yield":null,"eps":-2.63,"revenue_ttm":92008000,"gross_profit_ttm":-145100000,"profit_margin":-1.947,"operating_margin_ttm":-20.37,"return_on_assets_ttm":-0.251,"return_on_equity_ttm":-0.432,"quarterly_earnings_growth":0,"quarterly_revenue_growth":251.07,"analyst_target_price":28.09,"analyst_number":2,"beta":2.737,"fifty_two_week_high":16.93,"fifty_two_week_low":6.96,"fifty_day_ma":13.99,"two_hundred_day_ma":10.76,"shares_outstanding":55244000,"forward_pe":null,"price_to_sales":6.48,"price_to_book":1.865,"ev_to_revenue":4.761,"ev_to_ebitda":-3.551},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T13:15:46.775456+00:00"},"optionObservedAt":"2026-10-23T19:50:00.454Z","bars":[{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-19T13:25:00Z","v":200,"vw":12.14},{"c":12.54,"h":12.555,"l":12.3006,"n":57,"o":12.36,"t":"2026-10-19T13:30:00Z","v":8437,"vw":12.383463},{"c":12.6,"h":12.68,"l":12.57,"n":26,"o":12.57,"t":"2026-10-19T13:35:00Z","v":1839,"vw":12.603333},{"c":12.425,"h":12.605,"l":12.425,"n":47,"o":12.6,"t":"2026-10-19T13:40:00Z","v":2942,"vw":12.513333},{"c":12.324,"h":12.335,"l":12.324,"n":28,"o":12.335,"t":"2026-10-19T13:45:00Z","v":2910,"vw":12.324878},{"c":12.325,"h":12.4,"l":12.325,"n":21,"o":12.4,"t":"2026-10-19T13:50:00Z","v":2480,"vw":12.328261},{"c":12.385,"h":12.405,"l":12.35,"n":25,"o":12.35,"t":"2026-10-19T13:55:00Z","v":1711,"vw":12.378704},{"c":12.385,"h":12.385,"l":12.385,"n":20,"o":12.385,"t":"2026-10-19T14:00:00Z","v":734,"vw":12.385},{"c":12.57,"h":12.57,"l":12.45,"n":35,"o":12.45,"t":"2026-10-19T14:05:00Z","v":1408,"vw":12.47125},{"c":12.51,"h":12.54,"l":12.5,"n":39,"o":12.54,"t":"2026-10-19T14:10:00Z","v":2722,"vw":12.520739},{"c":12.505,"h":12.55,"l":12.49,"n":104,"o":12.515,"t":"2026-10-19T14:15:00Z","v":3356,"vw":12.514166},{"c":12.51,"h":12.51,"l":12.49,"n":45,"o":12.49,"t":"2026-10-19T14:20:00Z","v":2654,"vw":12.496736},{"c":12.54,"h":12.575,"l":12.54,"n":62,"o":12.57,"t":"2026-10-19T14:25:00Z","v":2769,"vw":12.558076},{"c":12.42,"h":12.515,"l":12.42,"n":108,"o":12.5,"t":"2026-10-19T14:30:00Z","v":5700,"vw":12.450551},{"c":12.46,"h":12.47,"l":12.435,"n":79,"o":12.445,"t":"2026-10-19T14:35:00Z","v":2816,"vw":12.4575},{"c":12.36,"h":12.45,"l":12.36,"n":69,"o":12.45,"t":"2026-10-19T14:40:00Z","v":2559,"vw":12.417046},{"c":12.415,"h":12.4263,"l":12.4,"n":77,"o":12.4,"t":"2026-10-19T14:45:00Z","v":2620,"vw":12.410869},{"c":12.41,"h":12.42,"l":12.38,"n":107,"o":12.4,"t":"2026-10-19T14:50:00Z","v":3499,"vw":12.405625},{"c":12.43,"h":12.45,"l":12.39,"n":105,"o":12.39,"t":"2026-10-19T14:55:00Z","v":3636,"vw":12.430476},{"c":12.36,"h":12.41,"l":12.36,"n":64,"o":12.41,"t":"2026-10-19T15:00:00Z","v":1771,"vw":12.393654},{"c":12.4,"h":12.4,"l":12.36,"n":140,"o":12.38,"t":"2026-10-19T15:05:00Z","v":5480,"vw":12.391951},{"c":12.38,"h":12.38,"l":12.38,"n":17,"o":12.38,"t":"2026-10-19T15:10:00Z","v":562,"vw":12.38},{"c":12.435,"h":12.435,"l":12.4,"n":173,"o":12.4,"t":"2026-10-19T15:15:00Z","v":7472,"vw":12.408852},{"c":12.43,"h":12.43,"l":12.42,"n":40,"o":12.43,"t":"2026-10-19T15:20:00Z","v":1266,"vw":12.428334},{"c":12.415,"h":12.42,"l":12.41,"n":61,"o":12.41,"t":"2026-10-19T15:25:00Z","v":2266,"vw":12.412699},{"c":12.45,"h":12.47,"l":12.39,"n":110,"o":12.415,"t":"2026-10-19T15:30:00Z","v":3841,"vw":12.438453},{"c":12.44,"h":12.505,"l":12.36,"n":238,"o":12.485,"t":"2026-10-19T15:35:00Z","v":20743,"vw":12.458562},{"c":12.43,"h":12.46,"l":12.41,"n":89,"o":12.44,"t":"2026-10-19T15:40:00Z","v":1947,"vw":12.444931},{"c":12.43,"h":12.46,"l":12.42,"n":127,"o":12.43,"t":"2026-10-19T15:45:00Z","v":5019,"vw":12.442074},{"c":12.4,"h":12.43,"l":12.4,"n":55,"o":12.43,"t":"2026-10-19T15:50:00Z","v":1559,"vw":12.42},{"c":12.41,"h":12.425,"l":12.41,"n":58,"o":12.41,"t":"2026-10-19T15:55:00Z","v":2968,"vw":12.413726},{"c":12.39,"h":12.39,"l":12.38,"n":41,"o":12.38,"t":"2026-10-19T16:00:00Z","v":1465,"vw":12.385833},{"c":12.39,"h":12.41,"l":12.39,"n":52,"o":12.4,"t":"2026-10-19T16:05:00Z","v":3404,"vw":12.402575},{"c":12.44,"h":12.44,"l":12.41,"n":53,"o":12.41,"t":"2026-10-19T16:10:00Z","v":1593,"vw":12.42625},{"c":12.46,"h":12.47,"l":12.46,"n":28,"o":12.46,"t":"2026-10-19T16:15:00Z","v":1534,"vw":12.465},{"c":12.435,"h":12.44,"l":12.41,"n":50,"o":12.44,"t":"2026-10-19T16:20:00Z","v":1826,"vw":12.43375},{"c":12.58,"h":12.58,"l":12.46,"n":66,"o":12.46,"t":"2026-10-19T16:25:00Z","v":2555,"vw":12.509264},{"c":12.595,"h":12.595,"l":12.585,"n":43,"o":12.585,"t":"2026-10-19T16:30:00Z","v":1631,"vw":12.590556},{"c":12.64,"h":12.64,"l":12.605,"n":36,"o":12.605,"t":"2026-10-19T16:35:00Z","v":2031,"vw":12.626624},{"c":12.59,"h":12.64,"l":12.57,"n":214,"o":12.64,"t":"2026-10-19T16:40:00Z","v":18179,"vw":12.624538},{"c":12.55,"h":12.57,"l":12.48,"n":134,"o":12.57,"t":"2026-10-19T16:45:00Z","v":5556,"vw":12.530685},{"c":12.51,"h":12.545,"l":12.51,"n":53,"o":12.545,"t":"2026-10-19T16:50:00Z","v":1857,"vw":12.526111},{"c":12.51,"h":12.54,"l":12.51,"n":55,"o":12.52,"t":"2026-10-19T16:55:00Z","v":1903,"vw":12.526642},{"c":12.61,"h":12.61,"l":12.53,"n":96,"o":12.54,"t":"2026-10-19T17:00:00Z","v":11034,"vw":12.585703},{"c":12.58,"h":12.61,"l":12.56,"n":140,"o":12.61,"t":"2026-10-19T17:05:00Z","v":6910,"vw":12.572045},{"c":12.56,"h":12.58,"l":12.56,"n":33,"o":12.58,"t":"2026-10-19T17:10:00Z","v":794,"vw":12.572},{"c":12.605,"h":12.605,"l":12.58,"n":52,"o":12.58,"t":"2026-10-19T17:15:00Z","v":1911,"vw":12.596743},{"c":12.605,"h":12.605,"l":12.605,"n":13,"o":12.605,"t":"2026-10-19T17:20:00Z","v":581,"vw":12.605},{"c":12.635,"h":12.645,"l":12.62,"n":96,"o":12.63,"t":"2026-10-19T17:25:00Z","v":4777,"vw":12.63166},{"c":12.625,"h":12.635,"l":12.625,"n":34,"o":12.635,"t":"2026-10-19T17:30:00Z","v":839,"vw":12.631494},{"c":12.595,"h":12.61,"l":12.585,"n":91,"o":12.61,"t":"2026-10-19T17:35:00Z","v":3336,"vw":12.598025},{"c":12.53,"h":12.595,"l":12.53,"n":107,"o":12.595,"t":"2026-10-19T17:40:00Z","v":4342,"vw":12.576868},{"c":12.53,"h":12.55,"l":12.52,"n":74,"o":12.55,"t":"2026-10-19T17:45:00Z","v":4319,"vw":12.536152},{"c":12.505,"h":12.53,"l":12.475,"n":132,"o":12.53,"t":"2026-10-19T17:50:00Z","v":9417,"vw":12.504572},{"c":12.5,"h":12.505,"l":12.5,"n":55,"o":12.505,"t":"2026-10-19T17:55:00Z","v":3860,"vw":12.503326},{"c":12.49,"h":12.51,"l":12.47,"n":194,"o":12.495,"t":"2026-10-19T18:00:00Z","v":9617,"vw":12.486848},{"c":12.48,"h":12.51,"l":12.48,"n":37,"o":12.49,"t":"2026-10-19T18:05:00Z","v":1215,"vw":12.5},{"c":12.5,"h":12.5,"l":12.48,"n":114,"o":12.495,"t":"2026-10-19T18:10:00Z","v":9136,"vw":12.494738},{"c":12.445,"h":12.5,"l":12.445,"n":141,"o":12.5,"t":"2026-10-19T18:15:00Z","v":5626,"vw":12.488622},{"c":12.445,"h":12.45,"l":12.43,"n":59,"o":12.43,"t":"2026-10-19T18:20:00Z","v":2296,"vw":12.443214},{"c":12.4325,"h":12.445,"l":12.421,"n":111,"o":12.445,"t":"2026-10-19T18:25:00Z","v":3441,"vw":12.438165},{"c":12.445,"h":12.445,"l":12.42,"n":101,"o":12.43,"t":"2026-10-19T18:30:00Z","v":2923,"vw":12.439174},{"c":12.42,"h":12.445,"l":12.4,"n":191,"o":12.445,"t":"2026-10-19T18:35:00Z","v":9897,"vw":12.42255},{"c":12.4,"h":12.46,"l":12.4,"n":328,"o":12.43,"t":"2026-10-19T18:40:00Z","v":28290,"vw":12.430649},{"c":12.395,"h":12.42,"l":12.39,"n":314,"o":12.4,"t":"2026-10-19T18:45:00Z","v":27409,"vw":12.405108},{"c":12.4,"h":12.4,"l":12.39,"n":102,"o":12.4,"t":"2026-10-19T18:50:00Z","v":3214,"vw":12.39855},{"c":12.39,"h":12.405,"l":12.384,"n":81,"o":12.39,"t":"2026-10-19T18:55:00Z","v":3664,"vw":12.39676},{"c":12.395,"h":12.395,"l":12.39,"n":24,"o":12.39,"t":"2026-10-19T19:00:00Z","v":659,"vw":12.3925},{"c":12.38,"h":12.4,"l":12.335,"n":303,"o":12.39,"t":"2026-10-19T19:05:00Z","v":15704,"vw":12.386447},{"c":12.36,"h":12.38,"l":12.36,"n":69,"o":12.38,"t":"2026-10-19T19:10:00Z","v":3084,"vw":12.367179},{"c":12.35,"h":12.385,"l":12.349,"n":232,"o":12.36,"t":"2026-10-19T19:15:00Z","v":14872,"vw":12.365213},{"c":12.3,"h":12.345,"l":12.3,"n":93,"o":12.34,"t":"2026-10-19T19:20:00Z","v":2866,"vw":12.332149},{"c":12.34,"h":12.34,"l":12.31,"n":98,"o":12.31,"t":"2026-10-19T19:25:00Z","v":9200,"vw":12.32115},{"c":12.44,"h":12.44,"l":12.344,"n":192,"o":12.345,"t":"2026-10-19T19:30:00Z","v":10934,"vw":12.357426},{"c":12.435,"h":12.44,"l":12.41,"n":78,"o":12.44,"t":"2026-10-19T19:35:00Z","v":5114,"vw":12.439036},{"c":12.32,"h":12.43,"l":12.32,"n":119,"o":12.41,"t":"2026-10-19T19:40:00Z","v":7563,"vw":12.398478},{"c":12.33,"h":12.35,"l":12.32,"n":99,"o":12.32,"t":"2026-10-19T19:45:00Z","v":4858,"vw":12.330324},{"c":12.32,"h":12.38,"l":12.32,"n":671,"o":12.32,"t":"2026-10-19T19:50:00Z","v":30347,"vw":12.355225},{"c":12.26,"h":12.31,"l":12.21,"n":1310,"o":12.31,"t":"2026-10-19T19:55:00Z","v":96415,"vw":12.264487},{"c":12.29,"h":12.32,"l":12.29,"n":19,"o":12.29,"t":"2026-10-19T20:00:00Z","v":321513,"vw":12.2902},{"c":11.05,"h":11.05,"l":11.05,"n":4,"o":11.05,"t":"2026-10-20T08:00:00Z","v":103,"vw":11.05},{"c":12.55,"h":12.59,"l":12.29,"n":32,"o":12.29,"t":"2026-10-20T13:30:00Z","v":7631,"vw":12.397701},{"c":12.515,"h":12.56,"l":12.425,"n":123,"o":12.425,"t":"2026-10-20T13:35:00Z","v":9330,"vw":12.501678},{"c":12.88,"h":12.9,"l":12.515,"n":193,"o":12.515,"t":"2026-10-20T13:40:00Z","v":17760,"vw":12.712869},{"c":12.815,"h":12.815,"l":12.815,"n":15,"o":12.815,"t":"2026-10-20T13:45:00Z","v":922,"vw":12.815},{"c":12.905,"h":12.905,"l":12.87,"n":36,"o":12.87,"t":"2026-10-20T13:50:00Z","v":1167,"vw":12.892},{"c":12.91,"h":12.97,"l":12.9,"n":47,"o":12.905,"t":"2026-10-20T13:55:00Z","v":3439,"vw":12.919744},{"c":12.885,"h":12.95,"l":12.88,"n":68,"o":12.95,"t":"2026-10-20T14:00:00Z","v":4430,"vw":12.894525},{"c":12.95,"h":13,"l":12.87,"n":232,"o":12.885,"t":"2026-10-20T14:05:00Z","v":25474,"vw":12.936669},{"c":13.02,"h":13.04,"l":12.99,"n":43,"o":12.99,"t":"2026-10-20T14:10:00Z","v":4470,"vw":13.004631},{"c":13.07,"h":13.1297,"l":13.06,"n":76,"o":13.06,"t":"2026-10-20T14:15:00Z","v":12103,"vw":13.099808},{"c":13.0623,"h":13.095,"l":13.03,"n":67,"o":13.09,"t":"2026-10-20T14:20:00Z","v":4727,"vw":13.072341},{"c":13.1,"h":13.14,"l":13.03,"n":88,"o":13.09,"t":"2026-10-20T14:25:00Z","v":7074,"vw":13.10005},{"c":13.12,"h":13.12,"l":13.12,"n":7,"o":13.12,"t":"2026-10-20T14:30:00Z","v":207,"vw":13.12},{"c":13.22,"h":13.23,"l":13.15,"n":102,"o":13.15,"t":"2026-10-20T14:35:00Z","v":13354,"vw":13.190559},{"c":13.335,"h":13.36,"l":13.17,"n":110,"o":13.195,"t":"2026-10-20T14:40:00Z","v":10504,"vw":13.250275},{"c":13.275,"h":13.39,"l":13.275,"n":99,"o":13.38,"t":"2026-10-20T14:45:00Z","v":17973,"vw":13.355429},{"c":13.18,"h":13.31,"l":13.11,"n":90,"o":13.31,"t":"2026-10-20T14:50:00Z","v":9974,"vw":13.201719},{"c":13.185,"h":13.25,"l":13.135,"n":232,"o":13.18,"t":"2026-10-20T14:55:00Z","v":36971,"vw":13.186413},{"c":13.15,"h":13.185,"l":13.125,"n":86,"o":13.185,"t":"2026-10-20T15:00:00Z","v":8806,"vw":13.155222},{"c":13.21,"h":13.245,"l":13.18,"n":89,"o":13.18,"t":"2026-10-20T15:05:00Z","v":4445,"vw":13.210884},{"c":13.015,"h":13.19,"l":13,"n":115,"o":13.19,"t":"2026-10-20T15:10:00Z","v":11666,"vw":13.139726},{"c":12.96,"h":13.02,"l":12.925,"n":155,"o":13,"t":"2026-10-20T15:15:00Z","v":8112,"vw":12.979852},{"c":13.06,"h":13.06,"l":12.925,"n":113,"o":12.93,"t":"2026-10-20T15:20:00Z","v":8969,"vw":12.983108},{"c":13.1,"h":13.15,"l":13.08,"n":117,"o":13.08,"t":"2026-10-20T15:25:00Z","v":5030,"vw":13.11352},{"c":13.05,"h":13.085,"l":13.04,"n":52,"o":13.085,"t":"2026-10-20T15:30:00Z","v":4357,"vw":13.056503},{"c":13.125,"h":13.135,"l":13.03,"n":82,"o":13.06,"t":"2026-10-20T15:35:00Z","v":6969,"vw":13.077252},{"c":13.1,"h":13.13,"l":13.1,"n":34,"o":13.13,"t":"2026-10-20T15:40:00Z","v":1336,"vw":13.1125},{"c":13.045,"h":13.09,"l":13.045,"n":54,"o":13.09,"t":"2026-10-20T15:45:00Z","v":2451,"vw":13.060588},{"c":13.06,"h":13.06,"l":13.025,"n":29,"o":13.025,"t":"2026-10-20T15:50:00Z","v":1310,"vw":13.032778},{"c":13.0688,"h":13.0688,"l":13.06,"n":18,"o":13.06,"t":"2026-10-20T15:55:00Z","v":751,"vw":13.06452},{"c":13,"h":13.05,"l":12.98,"n":171,"o":13.05,"t":"2026-10-20T16:00:00Z","v":11451,"vw":13.00628},{"c":13.015,"h":13.035,"l":13,"n":62,"o":13,"t":"2026-10-20T16:05:00Z","v":3166,"vw":13.016522},{"c":12.95,"h":13.015,"l":12.95,"n":232,"o":13.015,"t":"2026-10-20T16:10:00Z","v":14607,"vw":12.97136},{"c":12.99,"h":12.99,"l":12.95,"n":61,"o":12.95,"t":"2026-10-20T16:15:00Z","v":1906,"vw":12.96524},{"c":13.05,"h":13.05,"l":12.975,"n":86,"o":12.975,"t":"2026-10-20T16:20:00Z","v":4478,"vw":13.0146},{"c":13.11,"h":13.11,"l":13.0264,"n":53,"o":13.0264,"t":"2026-10-20T16:25:00Z","v":3508,"vw":13.090381},{"c":13.08,"h":13.12,"l":13.08,"n":77,"o":13.12,"t":"2026-10-20T16:30:00Z","v":3246,"vw":13.105},{"c":13.11,"h":13.14,"l":13.1,"n":64,"o":13.1,"t":"2026-10-20T16:35:00Z","v":3778,"vw":13.122392},{"c":13.11,"h":13.11,"l":13.07,"n":88,"o":13.105,"t":"2026-10-20T16:45:00Z","v":2950,"vw":13.091788},{"c":13.11,"h":13.14,"l":13.11,"n":105,"o":13.11,"t":"2026-10-20T16:50:00Z","v":3605,"vw":13.118557},{"c":13.13,"h":13.15,"l":13.13,"n":60,"o":13.13,"t":"2026-10-20T16:55:00Z","v":2652,"vw":13.135319},{"c":13.1,"h":13.135,"l":13.1,"n":85,"o":13.1244,"t":"2026-10-20T17:00:00Z","v":3123,"vw":13.123784},{"c":13.13,"h":13.165,"l":13.1,"n":72,"o":13.1,"t":"2026-10-20T17:05:00Z","v":3364,"vw":13.140231},{"c":13.175,"h":13.175,"l":13.135,"n":51,"o":13.135,"t":"2026-10-20T17:10:00Z","v":1410,"vw":13.150177},{"c":13.205,"h":13.205,"l":13.18,"n":44,"o":13.18,"t":"2026-10-20T17:15:00Z","v":1867,"vw":13.186494},{"c":13.24,"h":13.25,"l":13.22,"n":77,"o":13.235,"t":"2026-10-20T17:20:00Z","v":3573,"vw":13.239667},{"c":13.115,"h":13.24,"l":13.115,"n":95,"o":13.24,"t":"2026-10-20T17:25:00Z","v":7843,"vw":13.185376},{"c":13.09,"h":13.12,"l":13.07,"n":88,"o":13.09,"t":"2026-10-20T17:30:00Z","v":4819,"vw":13.099314},{"c":13.09,"h":13.1,"l":13.09,"n":35,"o":13.1,"t":"2026-10-20T17:35:00Z","v":934,"vw":13.092967},{"c":13.07,"h":13.08,"l":13.06,"n":52,"o":13.07,"t":"2026-10-20T17:40:00Z","v":1901,"vw":13.073077},{"c":13.1,"h":13.1,"l":13.06,"n":39,"o":13.06,"t":"2026-10-20T17:45:00Z","v":1420,"vw":13.078333},{"c":13.1,"h":13.12,"l":13.09,"n":51,"o":13.12,"t":"2026-10-20T17:50:00Z","v":1976,"vw":13.106004},{"c":13.11,"h":13.135,"l":13.1062,"n":65,"o":13.115,"t":"2026-10-20T17:55:00Z","v":2769,"vw":13.114907},{"c":13.095,"h":13.11,"l":13.08,"n":47,"o":13.11,"t":"2026-10-20T18:00:00Z","v":1505,"vw":13.093571},{"c":13.09,"h":13.095,"l":13.07,"n":46,"o":13.095,"t":"2026-10-20T18:05:00Z","v":2774,"vw":13.085781},{"c":13.14,"h":13.14,"l":13.09,"n":87,"o":13.09,"t":"2026-10-20T18:10:00Z","v":3156,"vw":13.125487},{"c":13.105,"h":13.13,"l":13.105,"n":58,"o":13.13,"t":"2026-10-20T18:15:00Z","v":1884,"vw":13.11925},{"c":13.12,"h":13.13,"l":13.12,"n":44,"o":13.12,"t":"2026-10-20T18:20:00Z","v":1883,"vw":13.123},{"c":13.11,"h":13.11,"l":13.1,"n":30,"o":13.1,"t":"2026-10-20T18:25:00Z","v":1551,"vw":13.107391},{"c":13.07,"h":13.115,"l":13.07,"n":70,"o":13.115,"t":"2026-10-20T18:30:00Z","v":2234,"vw":13.091491},{"c":13.08,"h":13.08,"l":13.045,"n":76,"o":13.05,"t":"2026-10-20T18:35:00Z","v":1877,"vw":13.062778},{"c":13.08,"h":13.12,"l":13.07,"n":166,"o":13.09,"t":"2026-10-20T18:40:00Z","v":9397,"vw":13.094325},{"c":13.1,"h":13.1,"l":13.1,"n":16,"o":13.1,"t":"2026-10-20T18:45:00Z","v":1094,"vw":13.1},{"c":13.115,"h":13.12,"l":13.11,"n":55,"o":13.12,"t":"2026-10-20T18:50:00Z","v":1755,"vw":13.117917},{"c":13.21,"h":13.25,"l":13.1,"n":225,"o":13.115,"t":"2026-10-20T18:55:00Z","v":11608,"vw":13.184283},{"c":13.3,"h":13.3,"l":13.22,"n":104,"o":13.22,"t":"2026-10-20T19:00:00Z","v":5274,"vw":13.247135},{"c":13.33,"h":13.33,"l":13.29,"n":117,"o":13.32,"t":"2026-10-20T19:05:00Z","v":7342,"vw":13.316129},{"c":13.3,"h":13.38,"l":13.3,"n":165,"o":13.38,"t":"2026-10-20T19:10:00Z","v":5355,"vw":13.334465},{"c":13.315,"h":13.33,"l":13.27,"n":86,"o":13.29,"t":"2026-10-20T19:15:00Z","v":6229,"vw":13.303649},{"c":13.155,"h":13.37,"l":13.14,"n":992,"o":13.315,"t":"2026-10-20T19:20:00Z","v":87712,"vw":13.267958},{"c":13.225,"h":13.225,"l":13.18,"n":121,"o":13.18,"t":"2026-10-20T19:25:00Z","v":6893,"vw":13.211005},{"c":13.21,"h":13.24,"l":13.205,"n":153,"o":13.21,"t":"2026-10-20T19:30:00Z","v":6517,"vw":13.224037},{"c":13.215,"h":13.24,"l":13.21,"n":126,"o":13.23,"t":"2026-10-20T19:35:00Z","v":5334,"vw":13.227618},{"c":13.18,"h":13.215,"l":13.18,"n":113,"o":13.215,"t":"2026-10-20T19:40:00Z","v":5346,"vw":13.202045},{"c":13.1,"h":13.16,"l":13.1,"n":149,"o":13.16,"t":"2026-10-20T19:45:00Z","v":6687,"vw":13.144009},{"c":13.15,"h":13.17,"l":13.055,"n":449,"o":13.08,"t":"2026-10-20T19:50:00Z","v":28440,"vw":13.105637},{"c":13.12,"h":13.17,"l":13.095,"n":624,"o":13.17,"t":"2026-10-20T19:55:00Z","v":38072,"vw":13.123399},{"c":13.1,"h":13.1,"l":13.1,"n":12,"o":13.1,"t":"2026-10-20T20:00:00Z","v":114423,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T20:30:00Z","v":200,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T21:00:00Z","v":7349,"vw":13.1},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-21T13:25:00Z","v":251,"vw":13},{"c":13.255,"h":13.45,"l":13.1,"n":69,"o":13.12,"t":"2026-10-21T13:30:00Z","v":12194,"vw":13.181195},{"c":13.39,"h":13.41,"l":13.235,"n":83,"o":13.235,"t":"2026-10-21T13:35:00Z","v":4351,"vw":13.324082},{"c":13.275,"h":13.38,"l":13.26,"n":99,"o":13.38,"t":"2026-10-21T13:40:00Z","v":4716,"vw":13.320565},{"c":13.34,"h":13.38,"l":13.3,"n":78,"o":13.31,"t":"2026-10-21T13:45:00Z","v":3583,"vw":13.335034},{"c":13.3,"h":13.42,"l":13.3,"n":129,"o":13.38,"t":"2026-10-21T13:50:00Z","v":5449,"vw":13.379555},{"c":13.26,"h":13.3,"l":13.25,"n":57,"o":13.3,"t":"2026-10-21T13:55:00Z","v":2989,"vw":13.268928},{"c":13.2,"h":13.29,"l":13.18,"n":85,"o":13.275,"t":"2026-10-21T14:00:00Z","v":4439,"vw":13.23861},{"c":13.245,"h":13.25,"l":13.17,"n":83,"o":13.18,"t":"2026-10-21T14:05:00Z","v":4027,"vw":13.218899},{"c":13.29,"h":13.33,"l":13.28,"n":186,"o":13.29,"t":"2026-10-21T14:10:00Z","v":9083,"vw":13.300969},{"c":13.305,"h":13.305,"l":13.25,"n":122,"o":13.27,"t":"2026-10-21T14:15:00Z","v":6828,"vw":13.267729},{"c":13.355,"h":13.355,"l":13.3,"n":119,"o":13.31,"t":"2026-10-21T14:20:00Z","v":5219,"vw":13.337458},{"c":13.4,"h":13.41,"l":13.3,"n":109,"o":13.36,"t":"2026-10-21T14:25:00Z","v":6162,"vw":13.345704},{"c":13.385,"h":13.43,"l":13.38,"n":76,"o":13.405,"t":"2026-10-21T14:30:00Z","v":3440,"vw":13.4056},{"c":13.35,"h":13.385,"l":13.34,"n":74,"o":13.385,"t":"2026-10-21T14:35:00Z","v":2868,"vw":13.365},{"c":13.38,"h":13.39,"l":13.36,"n":65,"o":13.36,"t":"2026-10-21T14:40:00Z","v":3293,"vw":13.374409},{"c":13.39,"h":13.39,"l":13.34,"n":109,"o":13.375,"t":"2026-10-21T14:45:00Z","v":5130,"vw":13.363219},{"c":13.365,"h":13.39,"l":13.35,"n":79,"o":13.39,"t":"2026-10-21T14:50:00Z","v":3387,"vw":13.370665},{"c":13.35,"h":13.38,"l":13.35,"n":137,"o":13.365,"t":"2026-10-21T14:55:00Z","v":5903,"vw":13.363274},{"c":13.35,"h":13.375,"l":13.32,"n":263,"o":13.37,"t":"2026-10-21T15:00:00Z","v":16570,"vw":13.347684},{"c":13.345,"h":13.365,"l":13.31,"n":179,"o":13.36,"t":"2026-10-21T15:05:00Z","v":7653,"vw":13.343625},{"c":13.365,"h":13.37,"l":13.35,"n":59,"o":13.355,"t":"2026-10-21T15:10:00Z","v":1940,"vw":13.36},{"c":13.39,"h":13.39,"l":13.365,"n":41,"o":13.365,"t":"2026-10-21T15:15:00Z","v":1678,"vw":13.38375},{"c":13.36,"h":13.42,"l":13.34,"n":180,"o":13.4,"t":"2026-10-21T15:20:00Z","v":9747,"vw":13.382083},{"c":13.325,"h":13.4,"l":13.32,"n":96,"o":13.4,"t":"2026-10-21T15:25:00Z","v":6319,"vw":13.37438},{"c":13.26,"h":13.35,"l":13.26,"n":209,"o":13.325,"t":"2026-10-21T15:30:00Z","v":20105,"vw":13.319992},{"c":13.21,"h":13.255,"l":13.21,"n":62,"o":13.255,"t":"2026-10-21T15:35:00Z","v":2270,"vw":13.228077},{"c":13.26,"h":13.28,"l":13.2,"n":134,"o":13.2,"t":"2026-10-21T15:40:00Z","v":10012,"vw":13.228473},{"c":13.21,"h":13.27,"l":13.21,"n":133,"o":13.255,"t":"2026-10-21T15:45:00Z","v":4907,"vw":13.240177},{"c":13.12,"h":13.21,"l":13.12,"n":74,"o":13.19,"t":"2026-10-21T15:50:00Z","v":3109,"vw":13.191052},{"c":13.15,"h":13.19,"l":13.1406,"n":90,"o":13.19,"t":"2026-10-21T15:55:00Z","v":3466,"vw":13.167462},{"c":13.14,"h":13.15,"l":13.12,"n":72,"o":13.15,"t":"2026-10-21T16:00:00Z","v":3796,"vw":13.135565},{"c":13.15,"h":13.15,"l":13.111,"n":106,"o":13.111,"t":"2026-10-21T16:05:00Z","v":5392,"vw":13.136664},{"c":13.17,"h":13.18,"l":13.16,"n":114,"o":13.17,"t":"2026-10-21T16:10:00Z","v":10099,"vw":13.169224},{"c":13.2,"h":13.2,"l":13.17,"n":94,"o":13.17,"t":"2026-10-21T16:15:00Z","v":6280,"vw":13.195714},{"c":13.1,"h":13.2,"l":13.1,"n":138,"o":13.2,"t":"2026-10-21T16:20:00Z","v":5835,"vw":13.155661},{"c":13.09,"h":13.1,"l":13.09,"n":51,"o":13.09,"t":"2026-10-21T16:25:00Z","v":1373,"vw":13.093561},{"c":13.1,"h":13.1,"l":13.1,"n":17,"o":13.1,"t":"2026-10-21T16:30:00Z","v":365,"vw":13.1},{"c":13.14,"h":13.14,"l":13.04,"n":177,"o":13.1,"t":"2026-10-21T16:35:00Z","v":9664,"vw":13.083357},{"c":13.13,"h":13.13,"l":13.13,"n":21,"o":13.13,"t":"2026-10-21T16:40:00Z","v":281,"vw":13.13},{"c":13.13,"h":13.13,"l":13.1,"n":58,"o":13.11,"t":"2026-10-21T16:45:00Z","v":1949,"vw":13.115507},{"c":13.115,"h":13.13,"l":13.115,"n":52,"o":13.13,"t":"2026-10-21T16:50:00Z","v":1415,"vw":13.120769},{"c":13.19,"h":13.19,"l":13.14,"n":133,"o":13.14,"t":"2026-10-21T16:55:00Z","v":5200,"vw":13.152503},{"c":13.18,"h":13.19,"l":13.18,"n":50,"o":13.19,"t":"2026-10-21T17:00:00Z","v":1234,"vw":13.182222},{"c":13.19,"h":13.22,"l":13.19,"n":141,"o":13.2,"t":"2026-10-21T17:05:00Z","v":5845,"vw":13.210295},{"c":13.17,"h":13.195,"l":13.17,"n":83,"o":13.185,"t":"2026-10-21T17:15:00Z","v":2024,"vw":13.178749},{"c":13.16,"h":13.17,"l":13.15,"n":176,"o":13.17,"t":"2026-10-21T17:20:00Z","v":7332,"vw":13.163974},{"c":13.18,"h":13.18,"l":13.14,"n":119,"o":13.16,"t":"2026-10-21T17:25:00Z","v":4915,"vw":13.153866},{"c":13.16,"h":13.16,"l":13.13,"n":48,"o":13.13,"t":"2026-10-21T17:30:00Z","v":1807,"vw":13.14759},{"c":13.18,"h":13.19,"l":13.17,"n":82,"o":13.17,"t":"2026-10-21T17:35:00Z","v":2907,"vw":13.183967},{"c":13.18,"h":13.18,"l":13.17,"n":69,"o":13.17,"t":"2026-10-21T17:40:00Z","v":2091,"vw":13.173},{"c":13.145,"h":13.17,"l":13.145,"n":85,"o":13.16,"t":"2026-10-21T17:45:00Z","v":3474,"vw":13.157783},{"c":13.145,"h":13.145,"l":13.145,"n":20,"o":13.145,"t":"2026-10-21T17:50:00Z","v":601,"vw":13.145},{"c":13.12,"h":13.14,"l":13.12,"n":42,"o":13.13,"t":"2026-10-21T17:55:00Z","v":1035,"vw":13.133966},{"c":13.12,"h":13.1285,"l":13.1,"n":56,"o":13.12,"t":"2026-10-21T18:00:00Z","v":2377,"vw":13.119876},{"c":13.075,"h":13.12,"l":13.075,"n":105,"o":13.12,"t":"2026-10-21T18:05:00Z","v":3526,"vw":13.10129},{"c":13.08,"h":13.08,"l":13.065,"n":25,"o":13.065,"t":"2026-10-21T18:10:00Z","v":389,"vw":13.0725},{"c":13.15,"h":13.15,"l":13.07,"n":164,"o":13.07,"t":"2026-10-21T18:15:00Z","v":5972,"vw":13.110985},{"c":13.125,"h":13.15,"l":13.105,"n":114,"o":13.15,"t":"2026-10-21T18:20:00Z","v":5249,"vw":13.122787},{"c":13.125,"h":13.125,"l":13.125,"n":25,"o":13.125,"t":"2026-10-21T18:25:00Z","v":444,"vw":13.125},{"c":13.14,"h":13.14,"l":13.14,"n":24,"o":13.14,"t":"2026-10-21T18:30:00Z","v":253,"vw":13.14},{"c":13.11,"h":13.14,"l":13.1,"n":113,"o":13.125,"t":"2026-10-21T18:35:00Z","v":3105,"vw":13.115773},{"c":13.12,"h":13.13,"l":13.11,"n":60,"o":13.11,"t":"2026-10-21T18:40:00Z","v":1218,"vw":13.121667},{"c":12.92,"h":13.18,"l":12.91,"n":1325,"o":13.12,"t":"2026-10-21T18:45:00Z","v":302424,"vw":13.025975},{"c":12.87,"h":12.985,"l":12.82,"n":455,"o":12.92,"t":"2026-10-21T18:50:00Z","v":57671,"vw":12.896261},{"c":12.87,"h":12.94,"l":12.85,"n":437,"o":12.87,"t":"2026-10-21T18:55:00Z","v":126122,"vw":12.88502},{"c":12.82,"h":12.94,"l":12.82,"n":365,"o":12.83,"t":"2026-10-21T19:00:00Z","v":63200,"vw":12.880738},{"c":12.8,"h":12.92,"l":12.8,"n":278,"o":12.83,"t":"2026-10-21T19:05:00Z","v":73784,"vw":12.849668},{"c":12.84,"h":12.87,"l":12.8,"n":105,"o":12.8,"t":"2026-10-21T19:10:00Z","v":5069,"vw":12.85012},{"c":12.87,"h":12.88,"l":12.85,"n":145,"o":12.86,"t":"2026-10-21T19:15:00Z","v":10199,"vw":12.860233},{"c":12.81,"h":12.92,"l":12.77,"n":417,"o":12.88,"t":"2026-10-21T19:20:00Z","v":83294,"vw":12.834056},{"c":12.7,"h":12.825,"l":12.7,"n":715,"o":12.79,"t":"2026-10-21T19:25:00Z","v":196157,"vw":12.758485},{"c":12.75,"h":12.78,"l":12.7,"n":242,"o":12.715,"t":"2026-10-21T19:30:00Z","v":47022,"vw":12.746489},{"c":12.75,"h":12.8,"l":12.73,"n":496,"o":12.78,"t":"2026-10-21T19:35:00Z","v":68398,"vw":12.752384},{"c":12.74,"h":12.77,"l":12.7,"n":556,"o":12.75,"t":"2026-10-21T19:40:00Z","v":86318,"vw":12.727747},{"c":12.7392,"h":12.8,"l":12.725,"n":699,"o":12.74,"t":"2026-10-21T19:45:00Z","v":116241,"vw":12.752243},{"c":12.7,"h":12.75,"l":12.7,"n":386,"o":12.74,"t":"2026-10-21T19:50:00Z","v":39472,"vw":12.731713},{"c":12.61,"h":12.77,"l":12.605,"n":1751,"o":12.7,"t":"2026-10-21T19:55:00Z","v":286947,"vw":12.704901},{"c":12.62,"h":12.62,"l":12.62,"n":20,"o":12.62,"t":"2026-10-21T20:00:00Z","v":154686,"vw":12.62},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-22T08:00:00Z","v":5619,"vw":12.5},{"c":12.615,"h":12.625,"l":12.53,"n":127,"o":12.6,"t":"2026-10-22T13:30:00Z","v":12419,"vw":12.600374},{"c":12.83,"h":12.84,"l":12.615,"n":130,"o":12.62,"t":"2026-10-22T13:35:00Z","v":14094,"vw":12.648522},{"c":13.02,"h":13.02,"l":12.77,"n":171,"o":12.82,"t":"2026-10-22T13:40:00Z","v":14565,"vw":12.82469},{"c":12.995,"h":13.11,"l":12.8686,"n":142,"o":12.945,"t":"2026-10-22T13:45:00Z","v":14573,"vw":13.019315},{"c":13.025,"h":13.11,"l":12.985,"n":165,"o":13.11,"t":"2026-10-22T13:50:00Z","v":22339,"vw":13.075806},{"c":13.055,"h":13.12,"l":13.045,"n":164,"o":13.05,"t":"2026-10-22T13:55:00Z","v":27688,"vw":13.083862},{"c":12.96,"h":13.12,"l":12.95,"n":247,"o":13.1,"t":"2026-10-22T14:00:00Z","v":15144,"vw":12.990707},{"c":12.99,"h":13.0393,"l":12.94,"n":104,"o":12.97,"t":"2026-10-22T14:05:00Z","v":5829,"vw":12.984298},{"c":12.785,"h":12.9999,"l":12.785,"n":156,"o":12.955,"t":"2026-10-22T14:10:00Z","v":9460,"vw":12.931845},{"c":12.81,"h":12.84,"l":12.75,"n":127,"o":12.79,"t":"2026-10-22T14:15:00Z","v":6225,"vw":12.792733},{"c":12.71,"h":12.83,"l":12.705,"n":157,"o":12.812,"t":"2026-10-22T14:20:00Z","v":8602,"vw":12.783644},{"c":12.665,"h":12.71,"l":12.645,"n":82,"o":12.71,"t":"2026-10-22T14:25:00Z","v":2354,"vw":12.668804},{"c":12.52,"h":12.64,"l":12.52,"n":173,"o":12.64,"t":"2026-10-22T14:30:00Z","v":7980,"vw":12.568011},{"c":12.65,"h":12.65,"l":12.525,"n":160,"o":12.53,"t":"2026-10-22T14:35:00Z","v":8600,"vw":12.574748},{"c":12.78,"h":12.78,"l":12.6275,"n":82,"o":12.65,"t":"2026-10-22T14:40:00Z","v":5833,"vw":12.728002},{"c":12.675,"h":12.78,"l":12.675,"n":138,"o":12.74,"t":"2026-10-22T14:45:00Z","v":8923,"vw":12.705815},{"c":12.725,"h":12.76,"l":12.68,"n":101,"o":12.72,"t":"2026-10-22T14:50:00Z","v":3592,"vw":12.712632},{"c":12.65,"h":12.735,"l":12.64,"n":62,"o":12.71,"t":"2026-10-22T14:55:00Z","v":2761,"vw":12.663049},{"c":12.6,"h":12.65,"l":12.6,"n":52,"o":12.65,"t":"2026-10-22T15:00:00Z","v":1481,"vw":12.633491},{"c":12.55,"h":12.62,"l":12.545,"n":151,"o":12.595,"t":"2026-10-22T15:05:00Z","v":7647,"vw":12.57066},{"c":12.525,"h":12.55,"l":12.51,"n":109,"o":12.54,"t":"2026-10-22T15:10:00Z","v":5061,"vw":12.532953},{"c":12.52,"h":12.54,"l":12.49,"n":212,"o":12.54,"t":"2026-10-22T15:15:00Z","v":11999,"vw":12.500934},{"c":12.54,"h":12.55,"l":12.52,"n":137,"o":12.52,"t":"2026-10-22T15:20:00Z","v":5760,"vw":12.531578},{"c":12.55,"h":12.56,"l":12.51,"n":150,"o":12.56,"t":"2026-10-22T15:25:00Z","v":12015,"vw":12.523777},{"c":12.515,"h":12.57,"l":12.4943,"n":92,"o":12.56,"t":"2026-10-22T15:30:00Z","v":5296,"vw":12.522641},{"c":12.4408,"h":12.54,"l":12.4408,"n":181,"o":12.525,"t":"2026-10-22T15:35:00Z","v":8711,"vw":12.479754},{"c":12.42,"h":12.44,"l":12.4,"n":202,"o":12.44,"t":"2026-10-22T15:40:00Z","v":11939,"vw":12.42223},{"c":12.44,"h":12.47,"l":12.44,"n":116,"o":12.44,"t":"2026-10-22T15:45:00Z","v":4628,"vw":12.447398},{"c":12.44,"h":12.48,"l":12.44,"n":104,"o":12.44,"t":"2026-10-22T15:50:00Z","v":5952,"vw":12.457067},{"c":12.44,"h":12.47,"l":12.44,"n":109,"o":12.46,"t":"2026-10-22T15:55:00Z","v":4742,"vw":12.459435},{"c":12.45,"h":12.46,"l":12.435,"n":155,"o":12.435,"t":"2026-10-22T16:00:00Z","v":5828,"vw":12.44901},{"c":12.405,"h":12.45,"l":12.39,"n":116,"o":12.45,"t":"2026-10-22T16:05:00Z","v":5897,"vw":12.415537},{"c":12.42,"h":12.42,"l":12.39,"n":145,"o":12.41,"t":"2026-10-22T16:10:00Z","v":9019,"vw":12.40789},{"c":12.43,"h":12.44,"l":12.4,"n":213,"o":12.43,"t":"2026-10-22T16:15:00Z","v":9453,"vw":12.421245},{"c":12.525,"h":12.55,"l":12.435,"n":212,"o":12.44,"t":"2026-10-22T16:20:00Z","v":11497,"vw":12.482404},{"c":12.53,"h":12.53,"l":12.49,"n":192,"o":12.525,"t":"2026-10-22T16:25:00Z","v":10927,"vw":12.507615},{"c":12.45,"h":12.58,"l":12.435,"n":337,"o":12.55,"t":"2026-10-22T16:30:00Z","v":13800,"vw":12.495743},{"c":12.455,"h":12.49,"l":12.45,"n":155,"o":12.46,"t":"2026-10-22T16:35:00Z","v":7285,"vw":12.470777},{"c":12.45,"h":12.47,"l":12.41,"n":148,"o":12.47,"t":"2026-10-22T16:40:00Z","v":7500,"vw":12.434645},{"c":12.38,"h":12.45,"l":12.37,"n":257,"o":12.45,"t":"2026-10-22T16:45:00Z","v":13405,"vw":12.396308},{"c":12.47,"h":12.47,"l":12.39,"n":231,"o":12.39,"t":"2026-10-22T16:50:00Z","v":9507,"vw":12.425123},{"c":12.36,"h":12.48,"l":12.345,"n":334,"o":12.46,"t":"2026-10-22T16:55:00Z","v":26668,"vw":12.385248},{"c":12.29,"h":12.36,"l":12.29,"n":357,"o":12.36,"t":"2026-10-22T17:00:00Z","v":23379,"vw":12.303301},{"c":12.32,"h":12.32,"l":12.225,"n":268,"o":12.29,"t":"2026-10-22T17:05:00Z","v":17174,"vw":12.25673},{"c":12.28,"h":12.33,"l":12.26,"n":177,"o":12.3,"t":"2026-10-22T17:10:00Z","v":14024,"vw":12.304361},{"c":12.31,"h":12.32,"l":12.26,"n":177,"o":12.26,"t":"2026-10-22T17:15:00Z","v":9955,"vw":12.30275},{"c":12.255,"h":12.29,"l":12.24,"n":130,"o":12.29,"t":"2026-10-22T17:20:00Z","v":11402,"vw":12.264658},{"c":12.245,"h":12.27,"l":12.23,"n":179,"o":12.255,"t":"2026-10-22T17:25:00Z","v":12402,"vw":12.249489},{"c":12.265,"h":12.27,"l":12.23,"n":198,"o":12.245,"t":"2026-10-22T17:30:00Z","v":10273,"vw":12.252965},{"c":12.365,"h":12.38,"l":12.26,"n":187,"o":12.265,"t":"2026-10-22T17:35:00Z","v":11850,"vw":12.308887},{"c":12.31,"h":12.365,"l":12.31,"n":114,"o":12.365,"t":"2026-10-22T17:40:00Z","v":5690,"vw":12.328158},{"c":12.31,"h":12.32,"l":12.28,"n":160,"o":12.3,"t":"2026-10-22T17:45:00Z","v":8344,"vw":12.298499},{"c":12.29,"h":12.3,"l":12.28,"n":109,"o":12.3,"t":"2026-10-22T17:50:00Z","v":6182,"vw":12.291625},{"c":12.255,"h":12.31,"l":12.25,"n":162,"o":12.31,"t":"2026-10-22T17:55:00Z","v":7530,"vw":12.286147},{"c":12.22,"h":12.255,"l":12.2,"n":150,"o":12.25,"t":"2026-10-22T18:00:00Z","v":10494,"vw":12.232207},{"c":12.235,"h":12.245,"l":12.22,"n":141,"o":12.23,"t":"2026-10-22T18:05:00Z","v":9405,"vw":12.2326},{"c":12.245,"h":12.28,"l":12.21,"n":185,"o":12.22,"t":"2026-10-22T18:10:00Z","v":13230,"vw":12.254157},{"c":12.34,"h":12.34,"l":12.24,"n":179,"o":12.245,"t":"2026-10-22T18:15:00Z","v":13797,"vw":12.29818},{"c":12.345,"h":12.4,"l":12.345,"n":160,"o":12.345,"t":"2026-10-22T18:20:00Z","v":12676,"vw":12.358873},{"c":12.2983,"h":12.36,"l":12.28,"n":176,"o":12.35,"t":"2026-10-22T18:25:00Z","v":11718,"vw":12.319095},{"c":12.3,"h":12.32,"l":12.27,"n":146,"o":12.285,"t":"2026-10-22T18:30:00Z","v":9410,"vw":12.303397},{"c":12.25,"h":12.34,"l":12.25,"n":240,"o":12.315,"t":"2026-10-22T18:35:00Z","v":14157,"vw":12.31147},{"c":12.255,"h":12.28,"l":12.23,"n":164,"o":12.24,"t":"2026-10-22T18:40:00Z","v":10758,"vw":12.248266},{"c":12.2,"h":12.27,"l":12.2,"n":232,"o":12.26,"t":"2026-10-22T18:45:00Z","v":14359,"vw":12.231982},{"c":12.18,"h":12.23,"l":12.18,"n":242,"o":12.2,"t":"2026-10-22T18:50:00Z","v":12427,"vw":12.215348},{"c":12.185,"h":12.22,"l":12.18,"n":219,"o":12.21,"t":"2026-10-22T18:55:00Z","v":13493,"vw":12.202885},{"c":12.2,"h":12.2,"l":12.16,"n":264,"o":12.185,"t":"2026-10-22T19:00:00Z","v":18624,"vw":12.179081},{"c":12.175,"h":12.205,"l":12.17,"n":143,"o":12.19,"t":"2026-10-22T19:05:00Z","v":8273,"vw":12.185918},{"c":12.18,"h":12.22,"l":12.16,"n":302,"o":12.17,"t":"2026-10-22T19:10:00Z","v":17509,"vw":12.189891},{"c":12.18,"h":12.2,"l":12.16,"n":218,"o":12.17,"t":"2026-10-22T19:15:00Z","v":13338,"vw":12.181125},{"c":12.18,"h":12.2,"l":12.15,"n":286,"o":12.17,"t":"2026-10-22T19:20:00Z","v":15620,"vw":12.172403},{"c":12.18,"h":12.18,"l":12.15,"n":237,"o":12.18,"t":"2026-10-22T19:25:00Z","v":11828,"vw":12.172391},{"c":12.1,"h":12.17,"l":12.1,"n":333,"o":12.17,"t":"2026-10-22T19:30:00Z","v":18238,"vw":12.141281},{"c":12.03,"h":12.105,"l":11.96,"n":441,"o":12.105,"t":"2026-10-22T19:35:00Z","v":30536,"vw":12.00875},{"c":11.96,"h":12.06,"l":11.95,"n":537,"o":12.03,"t":"2026-10-22T19:40:00Z","v":51953,"vw":12.017357},{"c":11.9,"h":11.96,"l":11.89,"n":303,"o":11.96,"t":"2026-10-22T19:45:00Z","v":15270,"vw":11.926343},{"c":11.77,"h":11.93,"l":11.71,"n":766,"o":11.91,"t":"2026-10-22T19:50:00Z","v":62652,"vw":11.850495},{"c":11.855,"h":11.87,"l":11.68,"n":2382,"o":11.79,"t":"2026-10-22T19:55:00Z","v":200827,"vw":11.792407},{"c":11.73,"h":11.85,"l":11.73,"n":40,"o":11.85,"t":"2026-10-22T20:00:00Z","v":188911,"vw":11.849927},{"c":11.7,"h":11.7,"l":11.7,"n":8,"o":11.7,"t":"2026-10-23T08:15:00Z","v":107,"vw":11.7},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-23T11:35:00Z","v":100,"vw":11.85},{"c":11.85,"h":11.9,"l":11.85,"n":7,"o":11.9,"t":"2026-10-23T11:50:00Z","v":205,"vw":11.875},{"c":11.39,"h":11.75,"l":11.3801,"n":92,"o":11.74,"t":"2026-10-23T13:30:00Z","v":14982,"vw":11.60054},{"c":11.395,"h":11.58,"l":11.315,"n":107,"o":11.58,"t":"2026-10-23T13:35:00Z","v":11294,"vw":11.362983},{"c":11.35,"h":11.44,"l":11.35,"n":19,"o":11.4,"t":"2026-10-23T13:40:00Z","v":1063,"vw":11.388413},{"c":11.3887,"h":11.3887,"l":11.28,"n":92,"o":11.38,"t":"2026-10-23T13:45:00Z","v":3577,"vw":11.356757},{"c":11.15,"h":11.325,"l":11.15,"n":152,"o":11.325,"t":"2026-10-23T13:50:00Z","v":14892,"vw":11.234614},{"c":11.12,"h":11.14,"l":11.09,"n":137,"o":11.14,"t":"2026-10-23T13:55:00Z","v":6919,"vw":11.108794},{"c":11.05,"h":11.13,"l":10.995,"n":197,"o":11.08,"t":"2026-10-23T14:00:00Z","v":32149,"vw":11.06745},{"c":11.035,"h":11.1,"l":11.035,"n":100,"o":11.0937,"t":"2026-10-23T14:05:00Z","v":1481,"vw":11.070529},{"c":10.84,"h":11.035,"l":10.74,"n":275,"o":11.035,"t":"2026-10-23T14:10:00Z","v":21752,"vw":10.844407},{"c":10.68,"h":10.84,"l":10.675,"n":93,"o":10.84,"t":"2026-10-23T14:15:00Z","v":5081,"vw":10.754497},{"c":10.88,"h":10.88,"l":10.685,"n":168,"o":10.685,"t":"2026-10-23T14:20:00Z","v":15807,"vw":10.799886},{"c":10.92,"h":10.97,"l":10.87,"n":189,"o":10.88,"t":"2026-10-23T14:25:00Z","v":8153,"vw":10.906481},{"c":10.905,"h":10.925,"l":10.88,"n":72,"o":10.89,"t":"2026-10-23T14:30:00Z","v":3099,"vw":10.896841},{"c":11.02,"h":11.058,"l":10.88,"n":194,"o":10.9,"t":"2026-10-23T14:35:00Z","v":14357,"vw":10.95727},{"c":11.07,"h":11.08,"l":11.01,"n":95,"o":11.025,"t":"2026-10-23T14:40:00Z","v":3730,"vw":11.050693},{"c":11.11,"h":11.11,"l":11.06,"n":145,"o":11.08,"t":"2026-10-23T14:45:00Z","v":6983,"vw":11.090193},{"c":11.175,"h":11.205,"l":11.11,"n":133,"o":11.11,"t":"2026-10-23T14:50:00Z","v":12425,"vw":11.155816},{"c":11.2,"h":11.2,"l":11.14,"n":93,"o":11.175,"t":"2026-10-23T14:55:00Z","v":5639,"vw":11.176704},{"c":11.08,"h":11.1992,"l":11.07,"n":155,"o":11.17,"t":"2026-10-23T15:00:00Z","v":8448,"vw":11.133188},{"c":11.05,"h":11.1,"l":11.04,"n":190,"o":11.1,"t":"2026-10-23T15:05:00Z","v":8959,"vw":11.067346},{"c":11.035,"h":11.05,"l":11,"n":156,"o":11.05,"t":"2026-10-23T15:10:00Z","v":5194,"vw":11.034717},{"c":11.09,"h":11.09,"l":11.035,"n":136,"o":11.035,"t":"2026-10-23T15:15:00Z","v":4190,"vw":11.07125},{"c":11.03,"h":11.09,"l":11.03,"n":155,"o":11.08,"t":"2026-10-23T15:20:00Z","v":6044,"vw":11.066851},{"c":11,"h":11.01,"l":10.95,"n":190,"o":11.01,"t":"2026-10-23T15:25:00Z","v":9638,"vw":10.974627},{"c":11,"h":11.025,"l":11,"n":107,"o":11.01,"t":"2026-10-23T15:30:00Z","v":3651,"vw":11.016},{"c":11.01,"h":11.025,"l":10.995,"n":109,"o":11,"t":"2026-10-23T15:35:00Z","v":5516,"vw":11.010083},{"c":11.035,"h":11.06,"l":11.025,"n":94,"o":11.03,"t":"2026-10-23T15:40:00Z","v":4869,"vw":11.037751},{"c":11.01,"h":11.06,"l":11.01,"n":146,"o":11.03,"t":"2026-10-23T15:45:00Z","v":6681,"vw":11.036046},{"c":11.045,"h":11.06,"l":11.04,"n":160,"o":11.04,"t":"2026-10-23T15:50:00Z","v":4827,"vw":11.050613},{"c":11.075,"h":11.08,"l":11.01,"n":178,"o":11.06,"t":"2026-10-23T15:55:00Z","v":7904,"vw":11.042461},{"c":11.065,"h":11.065,"l":11.05,"n":41,"o":11.06,"t":"2026-10-23T16:00:00Z","v":1787,"vw":11.058261},{"c":11.05,"h":11.05,"l":11.05,"n":33,"o":11.05,"t":"2026-10-23T16:05:00Z","v":1327,"vw":11.05},{"c":11.045,"h":11.05,"l":11.02,"n":77,"o":11.05,"t":"2026-10-23T16:10:00Z","v":3170,"vw":11.038418},{"c":11.07,"h":11.08,"l":11.05,"n":75,"o":11.05,"t":"2026-10-23T16:15:00Z","v":3907,"vw":11.065746},{"c":11.015,"h":11.07,"l":10.99,"n":262,"o":11.07,"t":"2026-10-23T16:20:00Z","v":17050,"vw":11.038996},{"c":11,"h":11.015,"l":10.99,"n":67,"o":11.015,"t":"2026-10-23T16:25:00Z","v":1548,"vw":11.005714},{"c":11.04,"h":11.04,"l":11.01,"n":92,"o":11.01,"t":"2026-10-23T16:30:00Z","v":3583,"vw":11.018421},{"c":11.035,"h":11.04,"l":11.01,"n":97,"o":11.03,"t":"2026-10-23T16:35:00Z","v":4678,"vw":11.021864},{"c":11.07,"h":11.07,"l":11.05,"n":74,"o":11.05,"t":"2026-10-23T16:40:00Z","v":4318,"vw":11.063348},{"c":11.095,"h":11.12,"l":11.05,"n":186,"o":11.05,"t":"2026-10-23T16:45:00Z","v":12170,"vw":11.101281},{"c":11.04,"h":11.095,"l":11.04,"n":63,"o":11.095,"t":"2026-10-23T16:50:00Z","v":2191,"vw":11.068369},{"c":11,"h":11.04,"l":11,"n":114,"o":11.01,"t":"2026-10-23T16:55:00Z","v":4133,"vw":11.019298},{"c":10.98,"h":11.02,"l":10.98,"n":89,"o":11,"t":"2026-10-23T17:00:00Z","v":3028,"vw":10.998815},{"c":10.9576,"h":11.01,"l":10.93,"n":112,"o":10.95,"t":"2026-10-23T17:05:00Z","v":7435,"vw":10.980094},{"c":10.96,"h":10.97,"l":10.93,"n":61,"o":10.93,"t":"2026-10-23T17:10:00Z","v":2471,"vw":10.952666},{"c":10.93,"h":10.965,"l":10.91,"n":96,"o":10.93,"t":"2026-10-23T17:15:00Z","v":5590,"vw":10.939323},{"c":10.9,"h":10.9499,"l":10.9,"n":71,"o":10.935,"t":"2026-10-23T17:20:00Z","v":3807,"vw":10.926282},{"c":10.87,"h":10.9,"l":10.87,"n":63,"o":10.9,"t":"2026-10-23T17:25:00Z","v":2760,"vw":10.895194},{"c":10.9,"h":10.91,"l":10.89,"n":101,"o":10.89,"t":"2026-10-23T17:30:00Z","v":3231,"vw":10.896611},{"c":10.945,"h":10.95,"l":10.87,"n":142,"o":10.87,"t":"2026-10-23T17:35:00Z","v":13801,"vw":10.930023},{"c":10.915,"h":10.96,"l":10.9,"n":210,"o":10.94,"t":"2026-10-23T17:40:00Z","v":12914,"vw":10.93494},{"c":10.95,"h":10.95,"l":10.92,"n":76,"o":10.925,"t":"2026-10-23T17:45:00Z","v":3209,"vw":10.928859},{"c":10.87,"h":10.945,"l":10.87,"n":90,"o":10.945,"t":"2026-10-23T17:50:00Z","v":3862,"vw":10.921891},{"c":10.855,"h":10.885,"l":10.85,"n":70,"o":10.88,"t":"2026-10-23T17:55:00Z","v":3570,"vw":10.867066},{"c":10.825,"h":10.85,"l":10.82,"n":162,"o":10.84,"t":"2026-10-23T18:00:00Z","v":9492,"vw":10.834809},{"c":10.81,"h":10.8328,"l":10.8,"n":164,"o":10.8,"t":"2026-10-23T18:05:00Z","v":9782,"vw":10.822456},{"c":10.8,"h":10.805,"l":10.79,"n":87,"o":10.7969,"t":"2026-10-23T18:10:00Z","v":4175,"vw":10.799425},{"c":10.77,"h":10.8099,"l":10.77,"n":121,"o":10.8,"t":"2026-10-23T18:15:00Z","v":6843,"vw":10.790591},{"c":10.7848,"h":10.7848,"l":10.75,"n":113,"o":10.775,"t":"2026-10-23T18:20:00Z","v":4965,"vw":10.761753},{"c":10.77,"h":10.78,"l":10.765,"n":84,"o":10.765,"t":"2026-10-23T18:25:00Z","v":3498,"vw":10.775817},{"c":10.775,"h":10.79,"l":10.76,"n":53,"o":10.775,"t":"2026-10-23T18:30:00Z","v":4064,"vw":10.771453},{"c":10.735,"h":10.76,"l":10.73,"n":94,"o":10.76,"t":"2026-10-23T18:35:00Z","v":4143,"vw":10.735647},{"c":10.75,"h":10.75,"l":10.71,"n":93,"o":10.735,"t":"2026-10-23T18:40:00Z","v":9340,"vw":10.724807},{"c":10.77,"h":10.77,"l":10.74,"n":95,"o":10.75,"t":"2026-10-23T18:45:00Z","v":3882,"vw":10.757733},{"c":10.795,"h":10.8,"l":10.78,"n":102,"o":10.78,"t":"2026-10-23T18:50:00Z","v":4649,"vw":10.793924},{"c":10.76,"h":10.78,"l":10.76,"n":68,"o":10.78,"t":"2026-10-23T18:55:00Z","v":2724,"vw":10.775068},{"c":10.71,"h":10.765,"l":10.7,"n":207,"o":10.76,"t":"2026-10-23T19:00:00Z","v":15191,"vw":10.720743},{"c":10.795,"h":10.825,"l":10.71,"n":874,"o":10.71,"t":"2026-10-23T19:05:00Z","v":69081,"vw":10.779383},{"c":10.88,"h":10.93,"l":10.76,"n":282,"o":10.78,"t":"2026-10-23T19:10:00Z","v":19480,"vw":10.850032},{"c":10.9,"h":10.945,"l":10.88,"n":152,"o":10.88,"t":"2026-10-23T19:15:00Z","v":8313,"vw":10.910467},{"c":10.88,"h":10.9,"l":10.88,"n":142,"o":10.89,"t":"2026-10-23T19:20:00Z","v":4989,"vw":10.892864},{"c":10.875,"h":10.905,"l":10.875,"n":145,"o":10.905,"t":"2026-10-23T19:25:00Z","v":4659,"vw":10.881692},{"c":10.83,"h":10.875,"l":10.83,"n":225,"o":10.875,"t":"2026-10-23T19:30:00Z","v":14494,"vw":10.848511},{"c":10.82,"h":10.855,"l":10.79,"n":235,"o":10.83,"t":"2026-10-23T19:35:00Z","v":10497,"vw":10.827225},{"c":10.76,"h":10.815,"l":10.75,"n":168,"o":10.815,"t":"2026-10-23T19:40:00Z","v":7723,"vw":10.786446},{"c":10.799,"h":10.799,"l":10.74,"n":261,"o":10.76,"t":"2026-10-23T19:45:00Z","v":28213,"vw":10.77316},{"c":10.86,"h":10.88,"l":10.8,"n":401,"o":10.8,"t":"2026-10-23T19:50:00Z","v":28023,"vw":10.854488},{"c":10.78,"h":10.86,"l":10.73,"n":1120,"o":10.86,"t":"2026-10-23T19:55:00Z","v":96378,"vw":10.780767},{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2026-10-23T20:00:00Z","v":223493,"vw":10.8}],"history":[{"c":8.26,"h":8.88,"l":8.19,"n":9517,"o":8.57,"t":"2024-10-22T04:00:00Z","v":821394,"vw":8.379581},{"c":8.51,"h":8.56,"l":7.9,"n":10831,"o":8.25,"t":"2024-10-23T04:00:00Z","v":1830331,"vw":8.080785},{"c":8.21,"h":8.698,"l":8.195,"n":7340,"o":8.47,"t":"2024-10-24T04:00:00Z","v":578416,"vw":8.374661},{"c":8.15,"h":8.45,"l":8.09,"n":7637,"o":8.27,"t":"2024-10-25T04:00:00Z","v":497270,"vw":8.207852},{"c":8.57,"h":8.675,"l":8.2,"n":6000,"o":8.2,"t":"2024-10-28T04:00:00Z","v":386782,"vw":8.494884},{"c":8.2,"h":8.62,"l":8.13,"n":7259,"o":8.47,"t":"2024-10-29T04:00:00Z","v":508354,"vw":8.298456},{"c":8.27,"h":8.42,"l":8.0449,"n":6503,"o":8.2,"t":"2024-10-30T04:00:00Z","v":499543,"vw":8.267616},{"c":8.01,"h":8.2985,"l":7.99,"n":7754,"o":8.22,"t":"2024-10-31T04:00:00Z","v":661266,"vw":8.086638},{"c":8.095,"h":8.26,"l":8.01,"n":5951,"o":8.05,"t":"2024-11-01T04:00:00Z","v":473142,"vw":8.102489},{"c":8.175,"h":8.43,"l":7.975,"n":7116,"o":8.05,"t":"2024-11-04T05:00:00Z","v":520783,"vw":8.197098},{"c":8.39,"h":8.44,"l":8.03,"n":8261,"o":8.18,"t":"2024-11-05T05:00:00Z","v":641596,"vw":8.269519},{"c":8.35,"h":8.74,"l":8.3,"n":8866,"o":8.66,"t":"2024-11-06T05:00:00Z","v":613260,"vw":8.406337},{"c":8.28,"h":8.62,"l":8.22,"n":5856,"o":8.4,"t":"2024-11-07T05:00:00Z","v":1030023,"vw":8.35633},{"c":8.12,"h":8.4652,"l":8.07,"n":6154,"o":8.31,"t":"2024-11-08T05:00:00Z","v":714579,"vw":8.190154},{"c":8.07,"h":8.335,"l":8,"n":9817,"o":8.21,"t":"2024-11-11T05:00:00Z","v":808761,"vw":8.126954},{"c":7.87,"h":8.12,"l":7.72,"n":8551,"o":7.98,"t":"2024-11-12T05:00:00Z","v":651364,"vw":7.908563},{"c":7.71,"h":8.015,"l":7.68,"n":7071,"o":7.98,"t":"2024-11-13T05:00:00Z","v":534516,"vw":7.778985},{"c":8.02,"h":8.25,"l":7.32,"n":12802,"o":7.87,"t":"2024-11-14T05:00:00Z","v":1721758,"vw":7.948655},{"c":8.83,"h":9.14,"l":7.95,"n":15338,"o":8.13,"t":"2024-11-15T05:00:00Z","v":1419138,"vw":8.758213},{"c":8.32,"h":9.1799,"l":8.185,"n":15510,"o":8.83,"t":"2024-11-18T05:00:00Z","v":1909683,"vw":8.523776},{"c":8.67,"h":8.68,"l":8.0371,"n":11739,"o":8.19,"t":"2024-11-19T05:00:00Z","v":753055,"vw":8.423935},{"c":8.41,"h":8.96,"l":8.2,"n":8713,"o":8.75,"t":"2024-11-20T05:00:00Z","v":790118,"vw":8.517513},{"c":7.99,"h":8.48,"l":7.825,"n":8697,"o":8.41,"t":"2024-11-21T05:00:00Z","v":942815,"vw":8.032813},{"c":7.79,"h":8.11,"l":7.53,"n":8712,"o":7.96,"t":"2024-11-22T05:00:00Z","v":884499,"vw":7.788346},{"c":7.62,"h":8.23,"l":7.52,"n":11728,"o":7.89,"t":"2024-11-25T05:00:00Z","v":921757,"vw":7.714101},{"c":7.5,"h":7.99,"l":7.4749,"n":8297,"o":7.73,"t":"2024-11-26T05:00:00Z","v":1447066,"vw":7.638086},{"c":7.87,"h":7.89,"l":7.44,"n":10393,"o":7.51,"t":"2024-11-27T05:00:00Z","v":1095255,"vw":7.694413},{"c":7.84,"h":7.915,"l":7.53,"n":4220,"o":7.87,"t":"2024-11-29T05:00:00Z","v":335675,"vw":7.788128},{"c":7.59,"h":7.935,"l":7.5,"n":11898,"o":7.8,"t":"2024-12-02T05:00:00Z","v":573904,"vw":7.65584},{"c":7.08,"h":7.67,"l":7.03,"n":7377,"o":7.58,"t":"2024-12-03T05:00:00Z","v":464496,"vw":7.1917},{"c":7.14,"h":7.25,"l":6.95,"n":8381,"o":7.05,"t":"2024-12-04T05:00:00Z","v":478714,"vw":7.118811},{"c":6.82,"h":7.196,"l":6.78,"n":7057,"o":7.14,"t":"2024-12-05T05:00:00Z","v":481675,"vw":6.880891},{"c":7.35,"h":7.435,"l":6.77,"n":7288,"o":6.86,"t":"2024-12-06T05:00:00Z","v":374236,"vw":7.24393},{"c":7.18,"h":7.58,"l":7.11,"n":7501,"o":7.35,"t":"2024-12-09T05:00:00Z","v":414088,"vw":7.25972},{"c":7.24,"h":7.33,"l":6.99,"n":5918,"o":7.2,"t":"2024-12-10T05:00:00Z","v":666697,"vw":7.158252},{"c":6.9,"h":7.23,"l":6.88,"n":10754,"o":7.23,"t":"2024-12-11T05:00:00Z","v":885452,"vw":6.973784},{"c":6.88,"h":6.9784,"l":6.63,"n":9356,"o":6.85,"t":"2024-12-12T05:00:00Z","v":662845,"vw":6.776293},{"c":6.5,"h":6.94,"l":6.415,"n":11591,"o":6.86,"t":"2024-12-13T05:00:00Z","v":932316,"vw":6.585604},{"c":6.48,"h":6.77,"l":6.47,"n":11459,"o":6.56,"t":"2024-12-16T05:00:00Z","v":1032120,"vw":6.58663},{"c":6.32,"h":6.71,"l":6.28,"n":9757,"o":6.49,"t":"2024-12-17T05:00:00Z","v":762607,"vw":6.373986},{"c":5.97,"h":6.36,"l":5.77,"n":16807,"o":6.34,"t":"2024-12-18T05:00:00Z","v":1418881,"vw":6.013914},{"c":5.78,"h":5.95,"l":5.58,"n":19670,"o":5.92,"t":"2024-12-19T05:00:00Z","v":1860028,"vw":5.779222},{"c":6.31,"h":6.37,"l":5.74,"n":31994,"o":5.8,"t":"2024-12-20T05:00:00Z","v":4765130,"vw":6.232489},{"c":5.88,"h":6.335,"l":5.77,"n":10617,"o":6.24,"t":"2024-12-23T05:00:00Z","v":1015905,"vw":5.913162},{"c":5.81,"h":5.885,"l":5.7,"n":4874,"o":5.84,"t":"2024-12-24T05:00:00Z","v":432674,"vw":5.795943},{"c":5.81,"h":5.82,"l":5.59,"n":7741,"o":5.77,"t":"2024-12-26T05:00:00Z","v":572353,"vw":5.714134},{"c":5.55,"h":5.89,"l":5.4888,"n":7637,"o":5.72,"t":"2024-12-27T05:00:00Z","v":637764,"vw":5.564846},{"c":5.3,"h":5.59,"l":5.24,"n":11339,"o":5.48,"t":"2024-12-30T05:00:00Z","v":1053600,"vw":5.33808},{"c":5.57,"h":5.64,"l":5.22,"n":13419,"o":5.32,"t":"2024-12-31T05:00:00Z","v":1631807,"vw":5.390108},{"c":5.83,"h":6,"l":5.61,"n":7889,"o":5.65,"t":"2025-01-02T05:00:00Z","v":782120,"vw":5.855752},{"c":5.93,"h":6.005,"l":5.7725,"n":8867,"o":5.84,"t":"2025-01-03T05:00:00Z","v":747791,"vw":5.936134},{"c":6.35,"h":6.65,"l":5.86,"n":8447,"o":6.02,"t":"2025-01-06T05:00:00Z","v":998069,"vw":6.296444},{"c":6.36,"h":6.666,"l":6.33,"n":8547,"o":6.41,"t":"2025-01-07T05:00:00Z","v":627386,"vw":6.481944},{"c":5.84,"h":6.4,"l":5.83,"n":7548,"o":6.37,"t":"2025-01-08T05:00:00Z","v":571805,"vw":6.01672},{"c":5.52,"h":6.015,"l":5.3601,"n":8066,"o":5.94,"t":"2025-01-10T05:00:00Z","v":706753,"vw":5.492984},{"c":4.76,"h":5.305,"l":4.675,"n":12638,"o":5.3,"t":"2025-01-13T05:00:00Z","v":1369192,"vw":4.836332},{"c":4.88,"h":5.09,"l":4.8,"n":8353,"o":4.83,"t":"2025-01-14T05:00:00Z","v":629471,"vw":4.935178},{"c":5.04,"h":5.15,"l":4.87,"n":7669,"o":4.99,"t":"2025-01-15T05:00:00Z","v":627106,"vw":5.008732},{"c":4.68,"h":5.01,"l":4.63,"n":7673,"o":5.01,"t":"2025-01-16T05:00:00Z","v":522877,"vw":4.720224},{"c":4.58,"h":4.73,"l":4.5,"n":10420,"o":4.73,"t":"2025-01-17T05:00:00Z","v":927657,"vw":4.596003},{"c":4.67,"h":4.685,"l":4.48,"n":11778,"o":4.58,"t":"2025-01-21T05:00:00Z","v":1127978,"vw":4.579785},{"c":4.61,"h":4.8,"l":4.49,"n":7250,"o":4.66,"t":"2025-01-22T05:00:00Z","v":414334,"vw":4.618006},{"c":4.87,"h":4.88,"l":4.4301,"n":6634,"o":4.76,"t":"2025-01-23T05:00:00Z","v":551618,"vw":4.695979},{"c":4.66,"h":4.88,"l":4.635,"n":4232,"o":4.85,"t":"2025-01-24T05:00:00Z","v":343781,"vw":4.742265},{"c":4.72,"h":4.955,"l":4.625,"n":5946,"o":4.64,"t":"2025-01-27T05:00:00Z","v":467921,"vw":4.783872},{"c":4.65,"h":4.735,"l":4.5,"n":5126,"o":4.72,"t":"2025-01-28T05:00:00Z","v":379978,"vw":4.614799},{"c":5,"h":5.03,"l":4.6,"n":7192,"o":4.65,"t":"2025-01-29T05:00:00Z","v":619352,"vw":4.837365},{"c":5.6,"h":5.65,"l":4.97,"n":8048,"o":4.99,"t":"2025-01-30T05:00:00Z","v":914622,"vw":5.430712},{"c":5.6,"h":5.6375,"l":5.295,"n":9127,"o":5.62,"t":"2025-01-31T05:00:00Z","v":851454,"vw":5.528365},{"c":5.93,"h":5.94,"l":5.29,"n":9916,"o":5.41,"t":"2025-02-03T05:00:00Z","v":1105067,"vw":5.756019},{"c":5.92,"h":6.02,"l":5.5359,"n":10772,"o":5.87,"t":"2025-02-04T05:00:00Z","v":2103125,"vw":5.938447},{"c":6.14,"h":6.26,"l":5.95,"n":8886,"o":5.96,"t":"2025-02-05T05:00:00Z","v":582288,"vw":6.131787},{"c":6.52,"h":6.91,"l":6.0437,"n":13108,"o":6.16,"t":"2025-02-06T05:00:00Z","v":1489668,"vw":6.556409},{"c":5.97,"h":6.77,"l":5.96,"n":12833,"o":6.6,"t":"2025-02-07T05:00:00Z","v":2070093,"vw":6.41003},{"c":5.315,"h":6.1139,"l":5.2707,"n":11300,"o":6.09,"t":"2025-02-10T05:00:00Z","v":1557427,"vw":5.553015},{"c":4.58,"h":5.2676,"l":4.57,"n":9796,"o":5.19,"t":"2025-02-11T05:00:00Z","v":1241992,"vw":4.78924},{"c":4.55,"h":4.665,"l":4.405,"n":10420,"o":4.57,"t":"2025-02-12T05:00:00Z","v":1101293,"vw":4.523044},{"c":4.72,"h":4.77,"l":4.51,"n":8527,"o":4.56,"t":"2025-02-13T05:00:00Z","v":1356379,"vw":4.655081},{"c":4.88,"h":5.42,"l":4.79,"n":7247,"o":4.79,"t":"2025-02-14T05:00:00Z","v":751152,"vw":4.980602},{"c":4.85,"h":5.07,"l":4.8,"n":6434,"o":4.88,"t":"2025-02-18T05:00:00Z","v":564748,"vw":4.883051},{"c":4.73,"h":4.97,"l":4.71,"n":7107,"o":4.87,"t":"2025-02-19T05:00:00Z","v":686959,"vw":4.828628},{"c":4.67,"h":4.8,"l":4.63,"n":5223,"o":4.71,"t":"2025-02-20T05:00:00Z","v":386410,"vw":4.702062},{"c":4.64,"h":4.78,"l":4.53,"n":7136,"o":4.74,"t":"2025-02-21T05:00:00Z","v":563365,"vw":4.621544},{"c":4.52,"h":4.815,"l":4.51,"n":7876,"o":4.74,"t":"2025-02-24T05:00:00Z","v":462230,"vw":4.622758},{"c":4.54,"h":4.76,"l":4.44,"n":7501,"o":4.52,"t":"2025-02-25T05:00:00Z","v":512821,"vw":4.547352},{"c":4.8,"h":4.815,"l":4.51,"n":7974,"o":4.54,"t":"2025-02-26T05:00:00Z","v":570895,"vw":4.739439},{"c":4.48,"h":4.865,"l":4.45,"n":6513,"o":4.76,"t":"2025-02-27T05:00:00Z","v":503565,"vw":4.588422},{"c":4.53,"h":4.64,"l":4.2,"n":8172,"o":4.45,"t":"2025-02-28T05:00:00Z","v":1233487,"vw":4.492563},{"c":4.14,"h":4.81,"l":4.12,"n":9464,"o":4.57,"t":"2025-03-03T05:00:00Z","v":668875,"vw":4.342296},{"c":3.97,"h":4.14,"l":3.92,"n":10626,"o":4.11,"t":"2025-03-04T05:00:00Z","v":1007631,"vw":4.02559},{"c":4.16,"h":4.34,"l":3.95,"n":8268,"o":4,"t":"2025-03-05T05:00:00Z","v":748392,"vw":4.094969},{"c":4.14,"h":4.28,"l":4.07,"n":11978,"o":4.08,"t":"2025-03-06T05:00:00Z","v":1168761,"vw":4.18683},{"c":4.07,"h":4.2719,"l":4.025,"n":7032,"o":4.18,"t":"2025-03-07T05:00:00Z","v":609975,"vw":4.133751},{"c":3.895,"h":4.205,"l":3.84,"n":8210,"o":4.1,"t":"2025-03-10T04:00:00Z","v":829487,"vw":3.953143},{"c":4.11,"h":4.165,"l":3.7258,"n":9522,"o":3.93,"t":"2025-03-11T04:00:00Z","v":793350,"vw":3.928595},{"c":4.24,"h":4.4,"l":4.02,"n":9279,"o":4.11,"t":"2025-03-12T04:00:00Z","v":772622,"vw":4.240176},{"c":4.28,"h":4.4,"l":4.165,"n":4630,"o":4.24,"t":"2025-03-13T04:00:00Z","v":449734,"vw":4.252035},{"c":4.11,"h":4.44,"l":4.1,"n":7159,"o":4.44,"t":"2025-03-14T04:00:00Z","v":310605,"vw":4.212964},{"c":4.18,"h":4.205,"l":3.8997,"n":8630,"o":4.12,"t":"2025-03-17T04:00:00Z","v":644536,"vw":4.055299},{"c":3.82,"h":4.1928,"l":3.78,"n":7010,"o":4.15,"t":"2025-03-18T04:00:00Z","v":610746,"vw":3.891369},{"c":3.79,"h":3.88,"l":3.66,"n":6717,"o":3.86,"t":"2025-03-19T04:00:00Z","v":672952,"vw":3.758926},{"c":3.75,"h":3.845,"l":3.67,"n":6536,"o":3.74,"t":"2025-03-20T04:00:00Z","v":645938,"vw":3.737942},{"c":3.92,"h":3.94,"l":3.58,"n":8141,"o":3.68,"t":"2025-03-21T04:00:00Z","v":1297264,"vw":3.836328},{"c":3.93,"h":4,"l":3.78,"n":6901,"o":3.97,"t":"2025-03-24T04:00:00Z","v":523320,"vw":3.87397},{"c":3.695,"h":4,"l":3.67,"n":5697,"o":3.94,"t":"2025-03-25T04:00:00Z","v":462355,"vw":3.745635},{"c":3.61,"h":3.685,"l":3.5,"n":7281,"o":3.64,"t":"2025-03-26T04:00:00Z","v":493761,"vw":3.585483},{"c":3.56,"h":3.695,"l":3.54,"n":7721,"o":3.62,"t":"2025-03-27T04:00:00Z","v":639790,"vw":3.58815},{"c":3.63,"h":3.66,"l":3.45,"n":7053,"o":3.56,"t":"2025-03-28T04:00:00Z","v":618550,"vw":3.556664},{"c":3.23,"h":3.53,"l":3.165,"n":8660,"o":3.53,"t":"2025-03-31T04:00:00Z","v":1255632,"vw":3.270792},{"c":2.99,"h":3.23,"l":2.87,"n":12565,"o":3.21,"t":"2025-04-01T04:00:00Z","v":1547365,"vw":2.981063},{"c":3.28,"h":3.4,"l":2.95,"n":8204,"o":2.95,"t":"2025-04-02T04:00:00Z","v":1090302,"vw":3.242113},{"c":2.885,"h":3.12,"l":2.88,"n":6571,"o":3.12,"t":"2025-04-03T04:00:00Z","v":556205,"vw":2.943416},{"c":2.77,"h":2.8527,"l":2.67,"n":7070,"o":2.82,"t":"2025-04-04T04:00:00Z","v":612311,"vw":2.743321},{"c":2.65,"h":2.75,"l":2.46,"n":12201,"o":2.64,"t":"2025-04-07T04:00:00Z","v":1300510,"vw":2.559873},{"c":2.51,"h":2.9,"l":2.495,"n":9200,"o":2.76,"t":"2025-04-08T04:00:00Z","v":1032322,"vw":2.584036},{"c":2.76,"h":2.9,"l":2.235,"n":12241,"o":2.45,"t":"2025-04-09T04:00:00Z","v":1766910,"vw":2.553815},{"c":2.59,"h":2.7,"l":2.5,"n":7977,"o":2.66,"t":"2025-04-10T04:00:00Z","v":643494,"vw":2.577432},{"c":2.63,"h":2.63,"l":2.465,"n":9344,"o":2.6,"t":"2025-04-11T04:00:00Z","v":822219,"vw":2.563995},{"c":2.78,"h":2.83,"l":2.56,"n":7773,"o":2.67,"t":"2025-04-14T04:00:00Z","v":766877,"vw":2.702743},{"c":3.1,"h":3.1,"l":2.75,"n":6778,"o":2.78,"t":"2025-04-15T04:00:00Z","v":956737,"vw":2.991412},{"c":2.91,"h":3.06,"l":2.88,"n":4801,"o":3.05,"t":"2025-04-16T04:00:00Z","v":434277,"vw":2.950184},{"c":3.06,"h":3.07,"l":2.89,"n":4985,"o":2.9,"t":"2025-04-17T04:00:00Z","v":377853,"vw":3.014072},{"c":3.08,"h":3.25,"l":2.96,"n":5053,"o":3.02,"t":"2025-04-21T04:00:00Z","v":449920,"vw":3.117992},{"c":3.4,"h":3.47,"l":3.11,"n":6988,"o":3.21,"t":"2025-04-22T04:00:00Z","v":651474,"vw":3.329526},{"c":3.42,"h":3.74,"l":3.41,"n":8557,"o":3.53,"t":"2025-04-23T04:00:00Z","v":819134,"vw":3.520956},{"c":3.25,"h":3.505,"l":3.24,"n":4981,"o":3.41,"t":"2025-04-24T04:00:00Z","v":319272,"vw":3.302926},{"c":3.34,"h":3.34,"l":3.17,"n":4147,"o":3.2,"t":"2025-04-25T04:00:00Z","v":312697,"vw":3.293574},{"c":3.34,"h":3.46,"l":3.24,"n":4136,"o":3.35,"t":"2025-04-28T04:00:00Z","v":271460,"vw":3.335856},{"c":3.24,"h":3.445,"l":3.215,"n":4000,"o":3.31,"t":"2025-04-29T04:00:00Z","v":354836,"vw":3.260659},{"c":3.37,"h":3.44,"l":3.19,"n":4565,"o":3.19,"t":"2025-04-30T04:00:00Z","v":302023,"vw":3.34309},{"c":3.44,"h":3.54,"l":3.27,"n":4565,"o":3.5,"t":"2025-05-01T04:00:00Z","v":560953,"vw":3.372999},{"c":3.76,"h":3.8,"l":3.46,"n":4250,"o":3.46,"t":"2025-05-02T04:00:00Z","v":502430,"vw":3.657908},{"c":3.57,"h":3.755,"l":3.5,"n":4285,"o":3.72,"t":"2025-05-05T04:00:00Z","v":489351,"vw":3.592451},{"c":3.08,"h":3.555,"l":3.05,"n":4747,"o":3.51,"t":"2025-05-06T04:00:00Z","v":410947,"vw":3.197812},{"c":3.115,"h":3.24,"l":3.05,"n":4795,"o":3.11,"t":"2025-05-07T04:00:00Z","v":303253,"vw":3.147492},{"c":3.24,"h":3.32,"l":3.06,"n":4219,"o":3.12,"t":"2025-05-08T04:00:00Z","v":393271,"vw":3.198832},{"c":3.08,"h":3.32,"l":3,"n":5619,"o":3.25,"t":"2025-05-09T04:00:00Z","v":1057542,"vw":3.06954},{"c":3.32,"h":3.56,"l":3.19,"n":4461,"o":3.22,"t":"2025-05-12T04:00:00Z","v":449993,"vw":3.369359},{"c":3.27,"h":3.39,"l":3.15,"n":5021,"o":3.37,"t":"2025-05-13T04:00:00Z","v":478482,"vw":3.241964},{"c":3.13,"h":3.35,"l":3.066,"n":4149,"o":3.27,"t":"2025-05-14T04:00:00Z","v":804729,"vw":3.138265},{"c":3.2,"h":3.2,"l":3.02,"n":4580,"o":3.1,"t":"2025-05-15T04:00:00Z","v":321415,"vw":3.133149},{"c":3.44,"h":3.48,"l":3.18,"n":3679,"o":3.2,"t":"2025-05-16T04:00:00Z","v":429251,"vw":3.355859},{"c":3.8,"h":3.91,"l":3.38,"n":5173,"o":3.38,"t":"2025-05-19T04:00:00Z","v":619220,"vw":3.678506},{"c":3.85,"h":3.9,"l":3.7048,"n":3771,"o":3.84,"t":"2025-05-20T04:00:00Z","v":402176,"vw":3.827178},{"c":3.55,"h":3.9,"l":3.48,"n":3384,"o":3.79,"t":"2025-05-21T04:00:00Z","v":392086,"vw":3.633736},{"c":3.6,"h":3.66,"l":3.4635,"n":2869,"o":3.51,"t":"2025-05-22T04:00:00Z","v":335806,"vw":3.562981},{"c":3.49,"h":3.55,"l":3.39,"n":3445,"o":3.54,"t":"2025-05-23T04:00:00Z","v":388480,"vw":3.465346},{"c":3.42,"h":3.56,"l":3.365,"n":3628,"o":3.56,"t":"2025-05-27T04:00:00Z","v":293635,"vw":3.432051},{"c":3.47,"h":3.5,"l":3.4,"n":3327,"o":3.44,"t":"2025-05-28T04:00:00Z","v":291691,"vw":3.464583},{"c":3.71,"h":3.805,"l":3.4215,"n":4849,"o":3.48,"t":"2025-05-29T04:00:00Z","v":401097,"vw":3.681648},{"c":3.62,"h":3.72,"l":3.48,"n":3104,"o":3.68,"t":"2025-05-30T04:00:00Z","v":457093,"vw":3.606069},{"c":3.75,"h":3.9,"l":3.55,"n":3956,"o":3.63,"t":"2025-06-02T04:00:00Z","v":323988,"vw":3.740246},{"c":3.87,"h":3.9201,"l":3.71,"n":3947,"o":3.78,"t":"2025-06-03T04:00:00Z","v":318444,"vw":3.85287},{"c":3.83,"h":4,"l":3.8214,"n":2931,"o":3.83,"t":"2025-06-04T04:00:00Z","v":252320,"vw":3.896001},{"c":3.91,"h":3.955,"l":3.76,"n":3022,"o":3.77,"t":"2025-06-05T04:00:00Z","v":179707,"vw":3.867341},{"c":4.35,"h":4.36,"l":3.965,"n":5349,"o":3.98,"t":"2025-06-06T04:00:00Z","v":670196,"vw":4.194432},{"c":4.79,"h":4.8299,"l":4.3808,"n":6828,"o":4.42,"t":"2025-06-09T04:00:00Z","v":720321,"vw":4.627659},{"c":4.47,"h":5.1,"l":4.4,"n":10269,"o":4.8,"t":"2025-06-10T04:00:00Z","v":1532762,"vw":4.658292},{"c":4.36,"h":4.615,"l":4.32,"n":6683,"o":4.57,"t":"2025-06-11T04:00:00Z","v":536573,"vw":4.451424},{"c":4.5,"h":4.529,"l":4.2115,"n":3693,"o":4.34,"t":"2025-06-12T04:00:00Z","v":311378,"vw":4.430504},{"c":4.39,"h":4.62,"l":4.35,"n":4535,"o":4.42,"t":"2025-06-13T04:00:00Z","v":487002,"vw":4.447939},{"c":4.37,"h":4.51,"l":4.28,"n":3920,"o":4.44,"t":"2025-06-16T04:00:00Z","v":285777,"vw":4.351703},{"c":4.15,"h":4.39,"l":4.12,"n":3175,"o":4.29,"t":"2025-06-17T04:00:00Z","v":259911,"vw":4.24046},{"c":4.09,"h":4.26,"l":4.05,"n":3649,"o":4.13,"t":"2025-06-18T04:00:00Z","v":341864,"vw":4.118199},{"c":4.13,"h":4.23,"l":4.05,"n":3844,"o":4.15,"t":"2025-06-20T04:00:00Z","v":595809,"vw":4.128819},{"c":3.77,"h":4.17,"l":3.73,"n":5796,"o":4.14,"t":"2025-06-23T04:00:00Z","v":726041,"vw":3.93911},{"c":4,"h":4.02,"l":3.75,"n":3236,"o":3.84,"t":"2025-06-24T04:00:00Z","v":343716,"vw":3.933726},{"c":4.08,"h":4.13,"l":3.8,"n":3482,"o":4.01,"t":"2025-06-25T04:00:00Z","v":199903,"vw":4.02548},{"c":4.07,"h":4.11,"l":3.9,"n":3607,"o":4.1,"t":"2025-06-26T04:00:00Z","v":229830,"vw":4.046444},{"c":3.84,"h":4.086,"l":3.8,"n":3555,"o":4.01,"t":"2025-06-27T04:00:00Z","v":1440159,"vw":3.861086},{"c":3.71,"h":3.8854,"l":3.71,"n":3478,"o":3.86,"t":"2025-06-30T04:00:00Z","v":236599,"vw":3.77359},{"c":4.15,"h":4.19,"l":3.68,"n":4918,"o":3.8,"t":"2025-07-01T04:00:00Z","v":858180,"vw":4.068505},{"c":4.31,"h":4.4,"l":4.15,"n":3963,"o":4.15,"t":"2025-07-02T04:00:00Z","v":620596,"vw":4.316724},{"c":4.24,"h":4.34,"l":4.13,"n":1643,"o":4.31,"t":"2025-07-03T04:00:00Z","v":196317,"vw":4.217834},{"c":3.95,"h":4.36,"l":3.86,"n":3660,"o":4.24,"t":"2025-07-07T04:00:00Z","v":290587,"vw":3.987727},{"c":4.22,"h":4.24,"l":3.98,"n":3074,"o":3.98,"t":"2025-07-08T04:00:00Z","v":285079,"vw":4.163754},{"c":4.42,"h":4.48,"l":4.25,"n":3625,"o":4.28,"t":"2025-07-09T04:00:00Z","v":299294,"vw":4.383281},{"c":4.35,"h":4.5,"l":4.34,"n":2129,"o":4.44,"t":"2025-07-10T04:00:00Z","v":186295,"vw":4.401357},{"c":4.28,"h":4.345,"l":4.23,"n":2166,"o":4.3,"t":"2025-07-11T04:00:00Z","v":183334,"vw":4.28656},{"c":4.38,"h":4.42,"l":4.2432,"n":2361,"o":4.28,"t":"2025-07-14T04:00:00Z","v":176977,"vw":4.364818},{"c":4.16,"h":4.4,"l":4.11,"n":2884,"o":4.4,"t":"2025-07-15T04:00:00Z","v":249027,"vw":4.191812},{"c":4.26,"h":4.3385,"l":4.2,"n":4230,"o":4.2,"t":"2025-07-16T04:00:00Z","v":319678,"vw":4.266714},{"c":4.36,"h":4.41,"l":4.19,"n":3742,"o":4.25,"t":"2025-07-17T04:00:00Z","v":275887,"vw":4.364497},{"c":4.22,"h":4.4528,"l":4.17,"n":3536,"o":4.4,"t":"2025-07-18T04:00:00Z","v":316868,"vw":4.277568},{"c":4.24,"h":4.4,"l":4.145,"n":4713,"o":4.22,"t":"2025-07-21T04:00:00Z","v":317872,"vw":4.229749},{"c":4.5,"h":4.5,"l":4.21,"n":3867,"o":4.26,"t":"2025-07-22T04:00:00Z","v":324982,"vw":4.416357},{"c":4.71,"h":4.8,"l":4.485,"n":3726,"o":4.569,"t":"2025-07-23T04:00:00Z","v":340676,"vw":4.671135},{"c":4.61,"h":4.7497,"l":4.505,"n":3200,"o":4.7,"t":"2025-07-24T04:00:00Z","v":221163,"vw":4.615053},{"c":4.57,"h":4.61,"l":4.43,"n":3648,"o":4.61,"t":"2025-07-25T04:00:00Z","v":231323,"vw":4.508844},{"c":4.64,"h":4.75,"l":4.5293,"n":3421,"o":4.58,"t":"2025-07-28T04:00:00Z","v":266425,"vw":4.666674},{"c":4.36,"h":4.7,"l":4.274,"n":4018,"o":4.7,"t":"2025-07-29T04:00:00Z","v":297474,"vw":4.410736},{"c":4.41,"h":4.59,"l":4.335,"n":3775,"o":4.5188,"t":"2025-07-30T04:00:00Z","v":321588,"vw":4.46557},{"c":4.5,"h":4.61,"l":4.3,"n":25543,"o":4.42,"t":"2025-07-31T04:00:00Z","v":2301841,"vw":4.484665},{"c":6.42,"h":6.69,"l":4.99,"n":263204,"o":5.28,"t":"2025-08-01T04:00:00Z","v":31675318,"vw":5.869348},{"c":5.24,"h":6.05,"l":5.11,"n":29103,"o":6.01,"t":"2025-08-04T04:00:00Z","v":3717576,"vw":5.426972},{"c":6.05,"h":6.1787,"l":5.23,"n":14960,"o":5.255,"t":"2025-08-05T04:00:00Z","v":1884710,"vw":5.865492},{"c":5.73,"h":6.02,"l":5.665,"n":8279,"o":5.97,"t":"2025-08-06T04:00:00Z","v":832511,"vw":5.79369},{"c":5.78,"h":5.845,"l":5.4204,"n":6719,"o":5.53,"t":"2025-08-07T04:00:00Z","v":642706,"vw":5.648535},{"c":5.63,"h":5.9414,"l":5.5,"n":5716,"o":5.83,"t":"2025-08-08T04:00:00Z","v":552767,"vw":5.635104},{"c":5.53,"h":5.82,"l":5.3301,"n":7205,"o":5.62,"t":"2025-08-11T04:00:00Z","v":579259,"vw":5.514452},{"c":6.15,"h":6.2541,"l":5.46,"n":10853,"o":5.525,"t":"2025-08-12T04:00:00Z","v":1170527,"vw":6.017151},{"c":6.67,"h":6.84,"l":6.15,"n":12809,"o":6.2,"t":"2025-08-13T04:00:00Z","v":1411776,"vw":6.621208},{"c":7.1,"h":7.245,"l":6.4601,"n":10664,"o":6.48,"t":"2025-08-14T04:00:00Z","v":1067793,"vw":6.991058},{"c":7.26,"h":7.53,"l":7.01,"n":11102,"o":7.14,"t":"2025-08-15T04:00:00Z","v":1111184,"vw":7.249678},{"c":7.27,"h":7.59,"l":7.18,"n":11787,"o":7.33,"t":"2025-08-18T04:00:00Z","v":1213250,"vw":7.31362},{"c":6.57,"h":7.31,"l":6.35,"n":9363,"o":7.26,"t":"2025-08-19T04:00:00Z","v":1141858,"vw":6.72589},{"c":6.85,"h":7.12,"l":6.514,"n":7037,"o":6.54,"t":"2025-08-20T04:00:00Z","v":637792,"vw":6.860755},{"c":6.85,"h":6.96,"l":6.64,"n":4579,"o":6.78,"t":"2025-08-21T04:00:00Z","v":381009,"vw":6.815363},{"c":7.09,"h":7.33,"l":6.88,"n":6387,"o":6.91,"t":"2025-08-22T04:00:00Z","v":447810,"vw":7.148128},{"c":6.74,"h":7.188,"l":6.645,"n":7397,"o":7.188,"t":"2025-08-25T04:00:00Z","v":639518,"vw":6.811394},{"c":6.53,"h":6.83,"l":6.43,"n":5102,"o":6.78,"t":"2025-08-26T04:00:00Z","v":908485,"vw":6.546009},{"c":6.46,"h":6.82,"l":6.385,"n":5216,"o":6.54,"t":"2025-08-27T04:00:00Z","v":399459,"vw":6.517999},{"c":6.18,"h":6.73,"l":6.09,"n":5542,"o":6.69,"t":"2025-08-28T04:00:00Z","v":482874,"vw":6.278979},{"c":6.16,"h":6.2677,"l":6.075,"n":3796,"o":6.18,"t":"2025-08-29T04:00:00Z","v":342360,"vw":6.140531},{"c":6.14,"h":6.26,"l":5.97,"n":6916,"o":6.02,"t":"2025-09-02T04:00:00Z","v":461405,"vw":6.134512},{"c":6.47,"h":6.49,"l":6.1,"n":8632,"o":6.135,"t":"2025-09-03T04:00:00Z","v":662107,"vw":6.319327},{"c":6.61,"h":6.65,"l":6.09,"n":8945,"o":6.52,"t":"2025-09-04T04:00:00Z","v":646811,"vw":6.309962},{"c":7.27,"h":7.31,"l":6.5324,"n":7624,"o":6.64,"t":"2025-09-05T04:00:00Z","v":766245,"vw":7.037524},{"c":6.97,"h":7.4,"l":6.92,"n":5747,"o":7.35,"t":"2025-09-08T04:00:00Z","v":481120,"vw":7.060066},{"c":6.97,"h":7.07,"l":6.83,"n":4846,"o":6.96,"t":"2025-09-09T04:00:00Z","v":366559,"vw":6.95051},{"c":6.94,"h":7.0998,"l":6.805,"n":7980,"o":7,"t":"2025-09-10T04:00:00Z","v":634828,"vw":6.943636},{"c":7.07,"h":7.2099,"l":6.78,"n":5840,"o":6.96,"t":"2025-09-11T04:00:00Z","v":626559,"vw":7.021369},{"c":6.81,"h":7.07,"l":6.65,"n":5743,"o":7.07,"t":"2025-09-12T04:00:00Z","v":517375,"vw":6.820416},{"c":6.8,"h":6.97,"l":6.6,"n":5716,"o":6.86,"t":"2025-09-15T04:00:00Z","v":465420,"vw":6.770114},{"c":6.69,"h":6.93,"l":6.61,"n":5765,"o":6.83,"t":"2025-09-16T04:00:00Z","v":465202,"vw":6.753668},{"c":6.66,"h":7.05,"l":6.64,"n":4470,"o":6.72,"t":"2025-09-17T04:00:00Z","v":421085,"vw":6.791567},{"c":7.1,"h":7.19,"l":6.7618,"n":6359,"o":6.79,"t":"2025-09-18T04:00:00Z","v":597509,"vw":7.087377},{"c":6.6,"h":7.15,"l":6.6,"n":7816,"o":6.96,"t":"2025-09-19T04:00:00Z","v":1186071,"vw":6.724617},{"c":7.4,"h":7.42,"l":6.4668,"n":8215,"o":6.61,"t":"2025-09-22T04:00:00Z","v":975405,"vw":7.04392},{"c":7.61,"h":8.01,"l":7.5,"n":10586,"o":7.51,"t":"2025-09-23T04:00:00Z","v":1208480,"vw":7.775802},{"c":8.44,"h":8.475,"l":7.5,"n":11955,"o":7.58,"t":"2025-09-24T04:00:00Z","v":867179,"vw":8.153375},{"c":8.42,"h":8.7044,"l":8.16,"n":11291,"o":8.29,"t":"2025-09-25T04:00:00Z","v":982555,"vw":8.471406},{"c":8.39,"h":8.6902,"l":8.05,"n":10651,"o":8.48,"t":"2025-09-26T04:00:00Z","v":889712,"vw":8.375434},{"c":8.35,"h":8.56,"l":8.145,"n":6338,"o":8.33,"t":"2025-09-29T04:00:00Z","v":465874,"vw":8.327651},{"c":8.69,"h":8.72,"l":8.19,"n":7675,"o":8.19,"t":"2025-09-30T04:00:00Z","v":569713,"vw":8.514142},{"c":8.73,"h":8.97,"l":8.5,"n":9191,"o":8.61,"t":"2025-10-01T04:00:00Z","v":607916,"vw":8.712961},{"c":8.67,"h":9.03,"l":8.5329,"n":6869,"o":8.83,"t":"2025-10-02T04:00:00Z","v":402768,"vw":8.684861},{"c":8.55,"h":8.885,"l":8.47,"n":6324,"o":8.73,"t":"2025-10-03T04:00:00Z","v":410331,"vw":8.664473},{"c":8.4,"h":8.8,"l":8.37,"n":5584,"o":8.64,"t":"2025-10-06T04:00:00Z","v":451672,"vw":8.563854},{"c":8.32,"h":8.45,"l":8.1101,"n":7416,"o":8.38,"t":"2025-10-07T04:00:00Z","v":574138,"vw":8.28412},{"c":9.66,"h":9.84,"l":8.3,"n":13992,"o":8.43,"t":"2025-10-08T04:00:00Z","v":1223567,"vw":9.339144},{"c":9.56,"h":10.0327,"l":9.49,"n":8825,"o":9.64,"t":"2025-10-09T04:00:00Z","v":594171,"vw":9.693151},{"c":8.9,"h":9.6402,"l":8.76,"n":8651,"o":9.6,"t":"2025-10-10T04:00:00Z","v":742069,"vw":8.986196},{"c":9.67,"h":9.7,"l":8.5,"n":10506,"o":8.9,"t":"2025-10-13T04:00:00Z","v":1898808,"vw":8.729813},{"c":9.97,"h":10.0625,"l":9.4,"n":8805,"o":9.6,"t":"2025-10-14T04:00:00Z","v":701131,"vw":9.796546},{"c":9.96,"h":10.26,"l":9.6314,"n":9525,"o":10.05,"t":"2025-10-15T04:00:00Z","v":536192,"vw":9.960519},{"c":10.09,"h":10.73,"l":9.975,"n":10683,"o":10.17,"t":"2025-10-16T04:00:00Z","v":728153,"vw":10.320225},{"c":9.84,"h":10.2512,"l":9.61,"n":7549,"o":9.95,"t":"2025-10-17T04:00:00Z","v":470447,"vw":9.850561},{"c":11.27,"h":11.29,"l":9.93,"n":12019,"o":10.06,"t":"2025-10-20T04:00:00Z","v":932905,"vw":10.874494},{"c":11.24,"h":11.6483,"l":10.73,"n":9356,"o":11.14,"t":"2025-10-21T04:00:00Z","v":779316,"vw":11.1397},{"c":10.52,"h":11.375,"l":10.3565,"n":8515,"o":11.17,"t":"2025-10-22T04:00:00Z","v":745558,"vw":10.662022},{"c":10,"h":10.73,"l":9.9524,"n":8873,"o":10.52,"t":"2025-10-23T04:00:00Z","v":631329,"vw":10.22064},{"c":11.34,"h":12.34,"l":10.45,"n":21040,"o":10.83,"t":"2025-10-24T04:00:00Z","v":2318094,"vw":11.571673},{"c":12.27,"h":12.32,"l":10.87,"n":17091,"o":11.3,"t":"2025-10-27T04:00:00Z","v":1728676,"vw":11.874007},{"c":11.97,"h":12.34,"l":11.455,"n":11554,"o":12.24,"t":"2025-10-28T04:00:00Z","v":979512,"vw":12.028455},{"c":11.41,"h":11.955,"l":11.2501,"n":10192,"o":11.95,"t":"2025-10-29T04:00:00Z","v":603375,"vw":11.546327},{"c":11.32,"h":11.59,"l":11.0924,"n":9895,"o":11.29,"t":"2025-10-30T04:00:00Z","v":926795,"vw":11.313028},{"c":11.5,"h":12,"l":11.42,"n":12105,"o":11.95,"t":"2025-10-31T04:00:00Z","v":1107209,"vw":11.733938},{"c":11.22,"h":11.7,"l":10.6,"n":15115,"o":11.6,"t":"2025-11-03T05:00:00Z","v":1019873,"vw":11.178827},{"c":10.75,"h":11.34,"l":10.65,"n":8961,"o":10.77,"t":"2025-11-04T05:00:00Z","v":597763,"vw":10.949787},{"c":10.51,"h":10.93,"l":10.33,"n":9447,"o":10.65,"t":"2025-11-05T05:00:00Z","v":635120,"vw":10.594113},{"c":10.92,"h":11.8,"l":10.41,"n":18197,"o":11.35,"t":"2025-11-06T05:00:00Z","v":1322237,"vw":10.952022},{"c":10.5,"h":11.02,"l":10.04,"n":12610,"o":11.02,"t":"2025-11-07T05:00:00Z","v":1207876,"vw":10.392052},{"c":10.17,"h":10.6265,"l":9.78,"n":13518,"o":10.35,"t":"2025-11-10T05:00:00Z","v":1297008,"vw":10.132391},{"c":10.8,"h":10.965,"l":9.975,"n":16707,"o":10.32,"t":"2025-11-11T05:00:00Z","v":1824271,"vw":10.700726},{"c":10.97,"h":11.56,"l":10.75,"n":15827,"o":10.88,"t":"2025-11-12T05:00:00Z","v":1041168,"vw":11.24946},{"c":10.28,"h":11.13,"l":10.18,"n":11323,"o":10.8,"t":"2025-11-13T05:00:00Z","v":687765,"vw":10.474012},{"c":10.79,"h":11.165,"l":10,"n":11607,"o":10.11,"t":"2025-11-14T05:00:00Z","v":775036,"vw":10.832664},{"c":10.95,"h":11.43,"l":10.46,"n":10658,"o":10.745,"t":"2025-11-17T05:00:00Z","v":625464,"vw":11.080754},{"c":10.09,"h":10.855,"l":10.04,"n":14204,"o":10.81,"t":"2025-11-18T05:00:00Z","v":1071503,"vw":10.428162},{"c":10.8,"h":11,"l":10.085,"n":13759,"o":10.11,"t":"2025-11-19T05:00:00Z","v":905164,"vw":10.650078},{"c":10.34,"h":11.3,"l":10.29,"n":10170,"o":11,"t":"2025-11-20T05:00:00Z","v":884451,"vw":10.832104},{"c":10.84,"h":11.03,"l":10.15,"n":9412,"o":10.3,"t":"2025-11-21T05:00:00Z","v":559455,"vw":10.721604},{"c":10.89,"h":11.18,"l":10.71,"n":8423,"o":10.86,"t":"2025-11-24T05:00:00Z","v":486486,"vw":10.878195},{"c":10.68,"h":11.115,"l":10.54,"n":9724,"o":10.96,"t":"2025-11-25T05:00:00Z","v":673169,"vw":10.689919},{"c":10.99,"h":11,"l":10.41,"n":10030,"o":10.73,"t":"2025-11-26T05:00:00Z","v":650492,"vw":10.799091},{"c":11.66,"h":11.89,"l":10.8675,"n":9592,"o":11.12,"t":"2025-11-28T05:00:00Z","v":845288,"vw":11.567532},{"c":10.51,"h":11.6,"l":10.48,"n":12176,"o":11.4,"t":"2025-12-01T05:00:00Z","v":902438,"vw":10.843317},{"c":10.13,"h":10.5,"l":9.92,"n":11532,"o":10.5,"t":"2025-12-02T05:00:00Z","v":1140137,"vw":10.204459},{"c":10.7,"h":10.77,"l":10.19,"n":9714,"o":10.19,"t":"2025-12-03T05:00:00Z","v":700779,"vw":10.633088},{"c":11.19,"h":11.4,"l":10.54,"n":12180,"o":10.68,"t":"2025-12-04T05:00:00Z","v":699113,"vw":11.16994},{"c":10.7,"h":11.5,"l":10.67,"n":7948,"o":11.3,"t":"2025-12-05T05:00:00Z","v":485664,"vw":10.875068},{"c":11.08,"h":11.39,"l":10.9,"n":13939,"o":10.92,"t":"2025-12-08T05:00:00Z","v":929363,"vw":11.141259},{"c":10.51,"h":11.17,"l":10.47,"n":11014,"o":11,"t":"2025-12-09T05:00:00Z","v":816012,"vw":10.660321},{"c":10.83,"h":10.885,"l":10.3,"n":10764,"o":10.49,"t":"2025-12-10T05:00:00Z","v":689131,"vw":10.653004},{"c":10.92,"h":11.11,"l":10.64,"n":10487,"o":10.92,"t":"2025-12-11T05:00:00Z","v":562305,"vw":10.864234},{"c":10.84,"h":11.5999,"l":10.71,"n":11049,"o":10.94,"t":"2025-12-12T05:00:00Z","v":1019359,"vw":11.077314},{"c":10.95,"h":11.19,"l":10.56,"n":11682,"o":10.95,"t":"2025-12-15T05:00:00Z","v":862486,"vw":10.888698},{"c":11.52,"h":11.64,"l":10.8701,"n":15554,"o":10.9,"t":"2025-12-16T05:00:00Z","v":958702,"vw":11.349661},{"c":9.21,"h":11.81,"l":9.03,"n":26269,"o":11.63,"t":"2025-12-17T05:00:00Z","v":3298095,"vw":9.74937},{"c":8.69,"h":9.655,"l":8.46,"n":18962,"o":9.51,"t":"2025-12-18T05:00:00Z","v":1793848,"vw":8.754934},{"c":8.68,"h":9.04,"l":8.37,"n":16178,"o":8.44,"t":"2025-12-19T05:00:00Z","v":4829195,"vw":8.694946},{"c":8.71,"h":8.905,"l":8.61,"n":10927,"o":8.75,"t":"2025-12-22T05:00:00Z","v":832847,"vw":8.729706},{"c":7.9,"h":8.62,"l":7.8,"n":14408,"o":8.61,"t":"2025-12-23T05:00:00Z","v":1158123,"vw":8.046769},{"c":8.1,"h":8.13,"l":7.6732,"n":7032,"o":7.73,"t":"2025-12-24T05:00:00Z","v":613906,"vw":7.993375},{"c":7.97,"h":8.13,"l":7.721,"n":9698,"o":8.06,"t":"2025-12-26T05:00:00Z","v":762990,"vw":7.881652},{"c":7.68,"h":7.91,"l":7.6646,"n":8921,"o":7.9,"t":"2025-12-29T05:00:00Z","v":737216,"vw":7.730138},{"c":7.58,"h":7.88,"l":7.5517,"n":7779,"o":7.63,"t":"2025-12-30T05:00:00Z","v":585880,"vw":7.626389},{"c":7.5,"h":7.7099,"l":7.43,"n":8708,"o":7.57,"t":"2025-12-31T05:00:00Z","v":786774,"vw":7.522229},{"c":7.32,"h":7.65,"l":7.13,"n":12650,"o":7.63,"t":"2026-01-02T05:00:00Z","v":1032565,"vw":7.311347},{"c":7.3,"h":7.46,"l":6.96,"n":11666,"o":7.33,"t":"2026-01-05T05:00:00Z","v":769049,"vw":7.168698},{"c":7.19,"h":7.37,"l":7.1,"n":8879,"o":7.3,"t":"2026-01-06T05:00:00Z","v":529160,"vw":7.191817},{"c":7.77,"h":8.06,"l":7.22,"n":12508,"o":7.29,"t":"2026-01-07T05:00:00Z","v":981451,"vw":7.700673},{"c":7.3,"h":7.715,"l":7.2,"n":11083,"o":7.7,"t":"2026-01-08T05:00:00Z","v":973355,"vw":7.327923},{"c":7.5,"h":7.61,"l":7.32,"n":9003,"o":7.41,"t":"2026-01-09T05:00:00Z","v":632209,"vw":7.494128},{"c":7.5,"h":7.55,"l":7.13,"n":9436,"o":7.4,"t":"2026-01-12T05:00:00Z","v":766980,"vw":7.409194},{"c":7.86,"h":7.94,"l":7.48,"n":9705,"o":7.49,"t":"2026-01-13T05:00:00Z","v":1077070,"vw":7.796758},{"c":8.76,"h":8.76,"l":7.88,"n":9887,"o":7.9,"t":"2026-01-14T05:00:00Z","v":973866,"vw":8.489258},{"c":7.61,"h":8.7965,"l":7.6,"n":10052,"o":8.75,"t":"2026-01-15T05:00:00Z","v":813992,"vw":7.971022},{"c":7.55,"h":7.775,"l":7.46,"n":8975,"o":7.66,"t":"2026-01-16T05:00:00Z","v":754694,"vw":7.624072},{"c":7.62,"h":7.8,"l":7.295,"n":8463,"o":7.35,"t":"2026-01-20T05:00:00Z","v":632128,"vw":7.57468},{"c":7.69,"h":7.7897,"l":7.52,"n":6220,"o":7.62,"t":"2026-01-21T05:00:00Z","v":460431,"vw":7.674823},{"c":8.09,"h":8.19,"l":7.63,"n":6587,"o":7.7,"t":"2026-01-22T05:00:00Z","v":556213,"vw":8.072923},{"c":7.96,"h":8.2495,"l":7.89,"n":8436,"o":8,"t":"2026-01-23T05:00:00Z","v":539720,"vw":8.011026},{"c":7.97,"h":8.18,"l":7.765,"n":10086,"o":7.92,"t":"2026-01-26T05:00:00Z","v":547189,"vw":7.995577},{"c":8.49,"h":8.515,"l":7.83,"n":10463,"o":7.95,"t":"2026-01-27T05:00:00Z","v":926281,"vw":8.351493},{"c":8.6,"h":8.83,"l":8.2506,"n":10390,"o":8.55,"t":"2026-01-28T05:00:00Z","v":898757,"vw":8.586897},{"c":8.97,"h":9.1,"l":8.3,"n":8939,"o":8.47,"t":"2026-01-29T05:00:00Z","v":621537,"vw":8.941877},{"c":8.86,"h":9.2783,"l":8.655,"n":11623,"o":8.88,"t":"2026-01-30T05:00:00Z","v":1133740,"vw":8.96677},{"c":9.15,"h":9.375,"l":8.6,"n":10335,"o":8.73,"t":"2026-02-02T05:00:00Z","v":768472,"vw":9.174619},{"c":9.49,"h":9.57,"l":9.16,"n":11465,"o":9.18,"t":"2026-02-03T05:00:00Z","v":754466,"vw":9.418403},{"c":9.29,"h":9.78,"l":9.035,"n":13731,"o":9.5,"t":"2026-02-04T05:00:00Z","v":904005,"vw":9.282562},{"c":8.39,"h":9.58,"l":8.385,"n":14785,"o":9.2,"t":"2026-02-05T05:00:00Z","v":1177662,"vw":8.78398},{"c":8.99,"h":9,"l":8.42,"n":10841,"o":8.5,"t":"2026-02-06T05:00:00Z","v":778803,"vw":8.826907},{"c":9.08,"h":9.175,"l":8.66,"n":8108,"o":8.92,"t":"2026-02-09T05:00:00Z","v":617901,"vw":8.968731},{"c":9.1,"h":9.39,"l":8.84,"n":9134,"o":9.08,"t":"2026-02-10T05:00:00Z","v":640523,"vw":9.137095},{"c":9.25,"h":9.285,"l":8.75,"n":8208,"o":9.1,"t":"2026-02-11T05:00:00Z","v":534888,"vw":9.077721},{"c":9.36,"h":9.63,"l":9.105,"n":8663,"o":9.28,"t":"2026-02-12T05:00:00Z","v":658452,"vw":9.351836},{"c":9.35,"h":9.78,"l":9.28,"n":9492,"o":9.39,"t":"2026-02-13T05:00:00Z","v":685104,"vw":9.454305},{"c":9.48,"h":9.72,"l":9.295,"n":9170,"o":9.5,"t":"2026-02-17T05:00:00Z","v":880011,"vw":9.492393},{"c":9.17,"h":9.67,"l":9.13,"n":8163,"o":9.42,"t":"2026-02-18T05:00:00Z","v":744150,"vw":9.33795},{"c":9.17,"h":9.2699,"l":8.9506,"n":7609,"o":9.14,"t":"2026-02-19T05:00:00Z","v":617358,"vw":9.145731},{"c":9.02,"h":9.23,"l":8.81,"n":10740,"o":9.03,"t":"2026-02-20T05:00:00Z","v":657417,"vw":8.993247},{"c":9.68,"h":9.755,"l":8.95,"n":9538,"o":9,"t":"2026-02-23T05:00:00Z","v":666410,"vw":9.475261},{"c":10.07,"h":10.48,"l":9.72,"n":10608,"o":9.74,"t":"2026-02-24T05:00:00Z","v":654745,"vw":10.077337},{"c":9.92,"h":10.3861,"l":9.875,"n":8547,"o":10.07,"t":"2026-02-25T05:00:00Z","v":625990,"vw":10.016531},{"c":9.66,"h":9.92,"l":9.425,"n":11365,"o":9.92,"t":"2026-02-26T05:00:00Z","v":983398,"vw":9.619418},{"c":9.66,"h":9.72,"l":9.38,"n":5891,"o":9.6,"t":"2026-02-27T05:00:00Z","v":744128,"vw":9.562206},{"c":9.33,"h":9.74,"l":8.9554,"n":13012,"o":9.241,"t":"2026-03-02T05:00:00Z","v":1526110,"vw":9.277434},{"c":8.46,"h":9.265,"l":8.3785,"n":14788,"o":9,"t":"2026-03-03T05:00:00Z","v":1669384,"vw":8.62814},{"c":8.93,"h":9.3,"l":8.4,"n":10648,"o":8.62,"t":"2026-03-04T05:00:00Z","v":677287,"vw":8.977705},{"c":8.64,"h":8.77,"l":8.42,"n":9239,"o":8.66,"t":"2026-03-05T05:00:00Z","v":672447,"vw":8.595147},{"c":8.48,"h":8.68,"l":8.19,"n":8517,"o":8.4,"t":"2026-03-06T05:00:00Z","v":516927,"vw":8.460678},{"c":8.73,"h":8.82,"l":7.96,"n":8347,"o":7.96,"t":"2026-03-09T04:00:00Z","v":552928,"vw":8.569158},{"c":8.87,"h":9.28,"l":8.73,"n":8190,"o":8.88,"t":"2026-03-10T04:00:00Z","v":575013,"vw":8.945082},{"c":8.54,"h":8.71,"l":8.34,"n":6807,"o":8.71,"t":"2026-03-11T04:00:00Z","v":405267,"vw":8.527642},{"c":8.45,"h":8.51,"l":8.21,"n":6291,"o":8.35,"t":"2026-03-12T04:00:00Z","v":383537,"vw":8.400989},{"c":8.33,"h":8.98,"l":8.28,"n":7875,"o":8.55,"t":"2026-03-13T04:00:00Z","v":466236,"vw":8.45103},{"c":8.48,"h":8.66,"l":8.35,"n":6963,"o":8.44,"t":"2026-03-16T04:00:00Z","v":323952,"vw":8.487344},{"c":8.61,"h":8.745,"l":8.21,"n":6370,"o":8.44,"t":"2026-03-17T04:00:00Z","v":419028,"vw":8.556498},{"c":8.56,"h":8.6,"l":8.28,"n":7747,"o":8.52,"t":"2026-03-18T04:00:00Z","v":534661,"vw":8.503009},{"c":8.98,"h":9.94,"l":8.56,"n":11416,"o":9.94,"t":"2026-03-19T04:00:00Z","v":731925,"vw":8.925491},{"c":8.61,"h":9.095,"l":8.59,"n":9994,"o":8.63,"t":"2026-03-20T04:00:00Z","v":1373486,"vw":8.685676},{"c":9.23,"h":9.245,"l":8.74,"n":11224,"o":8.8,"t":"2026-03-23T04:00:00Z","v":667657,"vw":9.084097},{"c":9.18,"h":9.255,"l":8.8321,"n":11792,"o":9.08,"t":"2026-03-24T04:00:00Z","v":769955,"vw":9.114106},{"c":9.88,"h":10.24,"l":9.335,"n":13679,"o":9.35,"t":"2026-03-25T04:00:00Z","v":895641,"vw":9.895816},{"c":10.18,"h":10.705,"l":9.64,"n":15735,"o":9.65,"t":"2026-03-26T04:00:00Z","v":2237909,"vw":10.036955},{"c":9.33,"h":10.33,"l":9.315,"n":16888,"o":10,"t":"2026-03-27T04:00:00Z","v":1059741,"vw":9.613202},{"c":8.57,"h":9.7199,"l":8.45,"n":14487,"o":9.19,"t":"2026-03-30T04:00:00Z","v":1176025,"vw":8.856803},{"c":9.31,"h":9.48,"l":8.79,"n":8387,"o":8.79,"t":"2026-03-31T04:00:00Z","v":705132,"vw":9.257514},{"c":9.87,"h":9.93,"l":9.47,"n":10572,"o":9.53,"t":"2026-04-01T04:00:00Z","v":686489,"vw":9.794619},{"c":9.48,"h":9.83,"l":9.375,"n":10468,"o":9.5,"t":"2026-04-02T04:00:00Z","v":706954,"vw":9.546448},{"c":9.94,"h":10.05,"l":9.57,"n":7084,"o":9.57,"t":"2026-04-06T04:00:00Z","v":460199,"vw":9.892631},{"c":10.24,"h":10.34,"l":9.7,"n":10956,"o":9.87,"t":"2026-04-07T04:00:00Z","v":1051488,"vw":10.107502},{"c":10.1,"h":10.88,"l":9.95,"n":9395,"o":10.75,"t":"2026-04-08T04:00:00Z","v":631256,"vw":10.179101},{"c":9.84,"h":10.02,"l":9.7,"n":5731,"o":10,"t":"2026-04-09T04:00:00Z","v":389118,"vw":9.852732},{"c":9.81,"h":9.94,"l":9.49,"n":11741,"o":9.82,"t":"2026-04-10T04:00:00Z","v":900770,"vw":9.72723},{"c":10.04,"h":10.23,"l":9.82,"n":8340,"o":9.82,"t":"2026-04-13T04:00:00Z","v":553954,"vw":10.0467},{"c":9.66,"h":10.1699,"l":9.6,"n":12780,"o":10.06,"t":"2026-04-14T04:00:00Z","v":1052360,"vw":9.745553},{"c":9.77,"h":9.8098,"l":9.43,"n":10183,"o":9.64,"t":"2026-04-15T04:00:00Z","v":685049,"vw":9.619667},{"c":10.06,"h":10.1,"l":9.53,"n":9200,"o":9.75,"t":"2026-04-16T04:00:00Z","v":837088,"vw":9.818026},{"c":10.49,"h":10.74,"l":10.2,"n":12065,"o":10.4806,"t":"2026-04-17T04:00:00Z","v":895009,"vw":10.536079},{"c":10.07,"h":10.59,"l":10.005,"n":9133,"o":10.27,"t":"2026-04-20T04:00:00Z","v":473121,"vw":10.206971},{"c":9.76,"h":10.09,"l":9.67,"n":10805,"o":9.89,"t":"2026-04-21T04:00:00Z","v":843287,"vw":9.816416},{"c":9.8,"h":9.96,"l":9.69,"n":8943,"o":9.85,"t":"2026-04-22T04:00:00Z","v":685426,"vw":9.851941},{"c":9.61,"h":9.87,"l":9.475,"n":10310,"o":9.81,"t":"2026-04-23T04:00:00Z","v":535260,"vw":9.638401},{"c":9.4,"h":9.885,"l":9.225,"n":9414,"o":9.885,"t":"2026-04-24T04:00:00Z","v":514618,"vw":9.419404},{"c":9.45,"h":9.77,"l":9.27,"n":10399,"o":9.27,"t":"2026-04-27T04:00:00Z","v":630652,"vw":9.501596},{"c":9.42,"h":9.6585,"l":9.36,"n":7604,"o":9.4,"t":"2026-04-28T04:00:00Z","v":437145,"vw":9.447598},{"c":8.81,"h":9.51,"l":8.72,"n":13607,"o":9.51,"t":"2026-04-29T04:00:00Z","v":850053,"vw":8.894122},{"c":8.87,"h":9.07,"l":8.64,"n":10388,"o":8.8,"t":"2026-04-30T04:00:00Z","v":740215,"vw":8.898121},{"c":9.09,"h":9.29,"l":8.835,"n":12043,"o":8.88,"t":"2026-05-01T04:00:00Z","v":794053,"vw":9.10399},{"c":9.44,"h":9.55,"l":9.1,"n":10391,"o":9.1,"t":"2026-05-04T04:00:00Z","v":551794,"vw":9.382529},{"c":9.71,"h":9.86,"l":9.485,"n":8652,"o":9.55,"t":"2026-05-05T04:00:00Z","v":541915,"vw":9.652828},{"c":10.42,"h":10.43,"l":9.65,"n":11354,"o":9.76,"t":"2026-05-06T04:00:00Z","v":711307,"vw":10.176086},{"c":9.93,"h":10.39,"l":9.8,"n":9679,"o":10.39,"t":"2026-05-07T04:00:00Z","v":737306,"vw":10.029595},{"c":10.14,"h":10.155,"l":9.06,"n":10523,"o":9.08,"t":"2026-05-08T04:00:00Z","v":832131,"vw":9.837353},{"c":10.79,"h":11.21,"l":10.2001,"n":14129,"o":10.25,"t":"2026-05-11T04:00:00Z","v":1021792,"vw":10.785001},{"c":10.34,"h":10.855,"l":10.24,"n":9529,"o":10.79,"t":"2026-05-12T04:00:00Z","v":459025,"vw":10.489588},{"c":10.45,"h":10.55,"l":10.22,"n":6939,"o":10.34,"t":"2026-05-13T04:00:00Z","v":362781,"vw":10.419888},{"c":9.81,"h":10.71,"l":9.8,"n":9093,"o":10.71,"t":"2026-05-14T04:00:00Z","v":429750,"vw":9.944336},{"c":9.15,"h":9.67,"l":9.145,"n":8953,"o":9.57,"t":"2026-05-15T04:00:00Z","v":574847,"vw":9.273206},{"c":8.365,"h":9.35,"l":8.195,"n":12691,"o":9.11,"t":"2026-05-18T04:00:00Z","v":1033522,"vw":8.511781},{"c":8.405,"h":8.645,"l":8.07,"n":13840,"o":8.19,"t":"2026-05-19T04:00:00Z","v":873898,"vw":8.398394},{"c":8.47,"h":8.79,"l":8.37,"n":10387,"o":8.52,"t":"2026-05-20T04:00:00Z","v":523475,"vw":8.516255},{"c":8.69,"h":8.83,"l":8.17,"n":8843,"o":8.29,"t":"2026-05-21T04:00:00Z","v":555199,"vw":8.598273},{"c":8.6,"h":8.9,"l":8.55,"n":8946,"o":8.68,"t":"2026-05-22T04:00:00Z","v":504120,"vw":8.652652},{"c":8.71,"h":8.92,"l":8.61,"n":6545,"o":8.72,"t":"2026-05-26T04:00:00Z","v":393091,"vw":8.71128},{"c":8.85,"h":9.2,"l":8.81,"n":6466,"o":8.83,"t":"2026-05-27T04:00:00Z","v":401329,"vw":8.922892},{"c":8.97,"h":9.065,"l":8.8,"n":5987,"o":8.83,"t":"2026-05-28T04:00:00Z","v":279852,"vw":8.966925},{"c":9.91,"h":10,"l":8.9,"n":9502,"o":8.9,"t":"2026-05-29T04:00:00Z","v":3316883,"vw":9.703409},{"c":9.71,"h":10.08,"l":9.17,"n":15516,"o":9.79,"t":"2026-06-01T04:00:00Z","v":1075325,"vw":9.703447},{"c":9.27,"h":9.62,"l":9.14,"n":12690,"o":9.62,"t":"2026-06-02T04:00:00Z","v":895625,"vw":9.363463},{"c":9.53,"h":9.655,"l":8.97,"n":11434,"o":9.28,"t":"2026-06-03T04:00:00Z","v":949260,"vw":9.439602},{"c":10.01,"h":10.45,"l":9.54,"n":13241,"o":9.54,"t":"2026-06-04T04:00:00Z","v":1051825,"vw":10.044372},{"c":8.64,"h":10.02,"l":8.54,"n":9974,"o":9.93,"t":"2026-06-05T04:00:00Z","v":644695,"vw":9.009896},{"c":8.64,"h":8.84,"l":8.41,"n":10163,"o":8.84,"t":"2026-06-08T04:00:00Z","v":565134,"vw":8.592932},{"c":9.23,"h":9.29,"l":8.7,"n":9693,"o":8.87,"t":"2026-06-09T04:00:00Z","v":608532,"vw":9.049219},{"c":8.72,"h":9.5,"l":8.65,"n":9739,"o":9.16,"t":"2026-06-10T04:00:00Z","v":623667,"vw":8.839125},{"c":8.835,"h":8.885,"l":8.37,"n":10491,"o":8.74,"t":"2026-06-11T04:00:00Z","v":680320,"vw":8.65589},{"c":8.83,"h":9.38,"l":8.83,"n":9336,"o":9,"t":"2026-06-12T04:00:00Z","v":560438,"vw":9.032267},{"c":9.22,"h":9.8,"l":8.96,"n":10627,"o":9.04,"t":"2026-06-15T04:00:00Z","v":1064966,"vw":9.456972},{"c":8.67,"h":9.23,"l":8.548,"n":9073,"o":9.2,"t":"2026-06-16T04:00:00Z","v":766931,"vw":8.769591},{"c":9.42,"h":9.87,"l":8.725,"n":10547,"o":8.795,"t":"2026-06-17T04:00:00Z","v":962851,"vw":9.443074},{"c":9.66,"h":9.97,"l":9.45,"n":8873,"o":9.72,"t":"2026-06-18T04:00:00Z","v":892258,"vw":9.677184},{"c":10.42,"h":10.8894,"l":9.75,"n":18507,"o":9.82,"t":"2026-06-22T04:00:00Z","v":1695328,"vw":10.445546},{"c":11.6,"h":12.18,"l":10.22,"n":21260,"o":10.22,"t":"2026-06-23T04:00:00Z","v":2069027,"vw":11.467827},{"c":11.62,"h":11.81,"l":11.3247,"n":18111,"o":11.65,"t":"2026-06-24T04:00:00Z","v":1048616,"vw":11.566424},{"c":11.52,"h":12.05,"l":11.3,"n":15257,"o":11.65,"t":"2026-06-25T04:00:00Z","v":985347,"vw":11.630055},{"c":11.6,"h":12.04,"l":10.85,"n":17987,"o":11.49,"t":"2026-06-26T04:00:00Z","v":2021459,"vw":11.495772},{"c":12.88,"h":13.33,"l":11.68,"n":19811,"o":11.68,"t":"2026-06-29T04:00:00Z","v":1523057,"vw":12.781478},{"c":13.3,"h":14,"l":12.69,"n":15837,"o":12.86,"t":"2026-06-30T04:00:00Z","v":2796540,"vw":13.438825},{"c":12.69,"h":13.53,"l":12.57,"n":17032,"o":13.25,"t":"2026-07-01T04:00:00Z","v":1073819,"vw":13.000489},{"c":13,"h":13.395,"l":12.63,"n":13972,"o":12.87,"t":"2026-07-02T04:00:00Z","v":1002839,"vw":12.983047},{"c":12.72,"h":13.2,"l":12.71,"n":9029,"o":13,"t":"2026-07-06T04:00:00Z","v":874336,"vw":12.804789},{"c":12.82,"h":12.94,"l":12.33,"n":11435,"o":12.8,"t":"2026-07-07T04:00:00Z","v":650990,"vw":12.752886},{"c":13.02,"h":13.39,"l":12.3,"n":11594,"o":12.71,"t":"2026-07-08T04:00:00Z","v":757199,"vw":12.840578},{"c":12.89,"h":13.3599,"l":12.6802,"n":10163,"o":13.02,"t":"2026-07-09T04:00:00Z","v":642604,"vw":12.909075},{"c":12.31,"h":13.01,"l":11.57,"n":12631,"o":13.01,"t":"2026-07-10T04:00:00Z","v":683650,"vw":12.075722},{"c":11.3,"h":12.12,"l":11.23,"n":11243,"o":12.12,"t":"2026-07-13T04:00:00Z","v":632293,"vw":11.491721},{"c":11.7,"h":11.94,"l":11.2,"n":11663,"o":11.53,"t":"2026-07-14T04:00:00Z","v":651806,"vw":11.662836},{"c":11.68,"h":11.755,"l":11.255,"n":9587,"o":11.63,"t":"2026-07-15T04:00:00Z","v":419776,"vw":11.554268},{"c":10.84,"h":11.6187,"l":10.75,"n":12758,"o":11.37,"t":"2026-07-16T04:00:00Z","v":893789,"vw":10.988449},{"c":10.99,"h":11.28,"l":10.29,"n":8378,"o":10.51,"t":"2026-07-17T04:00:00Z","v":598940,"vw":10.992378},{"c":11.09,"h":11.5,"l":10.88,"n":10196,"o":10.88,"t":"2026-07-20T04:00:00Z","v":821623,"vw":11.134304},{"c":11.375,"h":11.96,"l":11.005,"n":12725,"o":11.13,"t":"2026-07-21T04:00:00Z","v":1025557,"vw":11.592801},{"c":10.96,"h":11.43,"l":10.91,"n":8124,"o":11.2,"t":"2026-07-22T04:00:00Z","v":717204,"vw":11.120828},{"c":10.38,"h":10.94,"l":10.31,"n":7978,"o":10.66,"t":"2026-07-23T04:00:00Z","v":567325,"vw":10.532561},{"c":10.07,"h":10.46,"l":9.905,"n":8543,"o":10.38,"t":"2026-07-24T04:00:00Z","v":682451,"vw":10.114455},{"c":10.38,"h":10.655,"l":10.12,"n":7544,"o":10.22,"t":"2026-07-27T04:00:00Z","v":531448,"vw":10.375991},{"c":9.85,"h":10.37,"l":9.5,"n":8125,"o":10.28,"t":"2026-07-28T04:00:00Z","v":628884,"vw":9.772425},{"c":9.61,"h":9.98,"l":9.39,"n":7930,"o":9.82,"t":"2026-07-29T04:00:00Z","v":529982,"vw":9.611507},{"c":10.07,"h":10.15,"l":9.73,"n":8154,"o":9.79,"t":"2026-07-30T04:00:00Z","v":539949,"vw":9.96096},{"c":10.18,"h":10.65,"l":9.84,"n":9730,"o":10.54,"t":"2026-07-31T04:00:00Z","v":716340,"vw":10.209886},{"c":10.09,"h":10.33,"l":9.66,"n":6200,"o":10.17,"t":"2026-08-03T04:00:00Z","v":463780,"vw":10.0475},{"c":10.26,"h":10.4844,"l":10.06,"n":6807,"o":10.35,"t":"2026-08-04T04:00:00Z","v":478331,"vw":10.271236},{"c":10.28,"h":10.62,"l":10.18,"n":7767,"o":10.35,"t":"2026-08-05T04:00:00Z","v":664808,"vw":10.316995},{"c":10.55,"h":10.69,"l":10.21,"n":7488,"o":10.21,"t":"2026-08-06T04:00:00Z","v":297377,"vw":10.478388},{"c":10.75,"h":10.84,"l":10.45,"n":7172,"o":10.66,"t":"2026-08-07T04:00:00Z","v":346924,"vw":10.71027},{"c":11.14,"h":11.3,"l":10.5404,"n":11733,"o":10.66,"t":"2026-08-10T04:00:00Z","v":940973,"vw":11.112809},{"c":11.47,"h":11.54,"l":10.8014,"n":8532,"o":11.31,"t":"2026-08-11T04:00:00Z","v":453709,"vw":11.345575},{"c":11.87,"h":11.89,"l":11.3447,"n":7238,"o":11.5,"t":"2026-08-12T04:00:00Z","v":430338,"vw":11.656799},{"c":11.65,"h":12.05,"l":11.34,"n":9829,"o":11.93,"t":"2026-08-13T04:00:00Z","v":703542,"vw":11.602273},{"c":12.19,"h":12.35,"l":11.26,"n":9260,"o":11.63,"t":"2026-08-14T04:00:00Z","v":773721,"vw":11.85752},{"c":14.545,"h":15.025,"l":12.1,"n":33412,"o":12.2,"t":"2026-08-17T04:00:00Z","v":3438812,"vw":14.12025},{"c":14.72,"h":15.04,"l":13.91,"n":18412,"o":14.25,"t":"2026-08-18T04:00:00Z","v":2310370,"vw":14.418623},{"c":16.76,"h":16.93,"l":14.89,"n":23304,"o":15.21,"t":"2026-08-19T04:00:00Z","v":1965284,"vw":16.30817},{"c":16.1,"h":16.71,"l":15.63,"n":16806,"o":16.5,"t":"2026-08-20T04:00:00Z","v":1622191,"vw":16.139371},{"c":15.83,"h":16.91,"l":15.33,"n":14826,"o":16.32,"t":"2026-08-21T04:00:00Z","v":913071,"vw":15.966328},{"c":15.39,"h":15.83,"l":14.35,"n":18619,"o":15.68,"t":"2026-08-24T04:00:00Z","v":1474818,"vw":15.002927},{"c":15.72,"h":16.34,"l":15.415,"n":12921,"o":15.69,"t":"2026-08-25T04:00:00Z","v":913410,"vw":15.747767},{"c":15.56,"h":15.67,"l":15.04,"n":11014,"o":15.5,"t":"2026-08-26T04:00:00Z","v":714858,"vw":15.429997},{"c":14.91,"h":15.77,"l":14.82,"n":10418,"o":15.44,"t":"2026-08-27T04:00:00Z","v":715405,"vw":15.068307},{"c":14.67,"h":15,"l":14.2,"n":13392,"o":14.915,"t":"2026-08-28T04:00:00Z","v":1098617,"vw":14.523022},{"c":14.11,"h":14.6,"l":13.665,"n":17932,"o":14.49,"t":"2026-08-31T04:00:00Z","v":1404229,"vw":14.03759},{"c":14.35,"h":14.85,"l":13.8,"n":9372,"o":13.94,"t":"2026-09-01T04:00:00Z","v":706008,"vw":14.378736},{"c":14.94,"h":15.13,"l":14.08,"n":11116,"o":14.4,"t":"2026-09-02T04:00:00Z","v":1034468,"vw":14.841874},{"c":14.7,"h":14.94,"l":14.275,"n":10758,"o":14.94,"t":"2026-09-03T04:00:00Z","v":781933,"vw":14.578638},{"c":14.97,"h":15,"l":14.3301,"n":9522,"o":14.5,"t":"2026-09-04T04:00:00Z","v":419997,"vw":14.883487},{"c":14.63,"h":15.29,"l":14.1326,"n":9535,"o":14.57,"t":"2026-09-08T04:00:00Z","v":538887,"vw":14.848777},{"c":14.18,"h":14.5,"l":14.085,"n":10592,"o":14.44,"t":"2026-09-09T04:00:00Z","v":492757,"vw":14.230298},{"c":13.49,"h":14.02,"l":13.395,"n":10441,"o":13.88,"t":"2026-09-10T04:00:00Z","v":564569,"vw":13.607699},{"c":13.17,"h":14.02,"l":12.94,"n":10331,"o":13.69,"t":"2026-09-11T04:00:00Z","v":478832,"vw":13.19794},{"c":13.76,"h":14.185,"l":13.43,"n":13160,"o":13.64,"t":"2026-09-14T04:00:00Z","v":974916,"vw":13.873439},{"c":13.63,"h":13.95,"l":13.18,"n":11630,"o":13.95,"t":"2026-09-15T04:00:00Z","v":552064,"vw":13.498932},{"c":13.76,"h":14.1999,"l":13.545,"n":10577,"o":13.65,"t":"2026-09-16T04:00:00Z","v":816348,"vw":13.801162},{"c":14.68,"h":14.87,"l":13.93,"n":13824,"o":13.93,"t":"2026-09-17T04:00:00Z","v":927939,"vw":14.550168},{"c":15.22,"h":15.69,"l":14.7826,"n":11209,"o":15.12,"t":"2026-09-18T04:00:00Z","v":1784633,"vw":15.169359},{"c":15.24,"h":15.7,"l":14.681,"n":11898,"o":15.57,"t":"2026-09-21T04:00:00Z","v":695071,"vw":15.144626},{"c":15.88,"h":16.23,"l":15.13,"n":12963,"o":15.21,"t":"2026-09-22T04:00:00Z","v":934049,"vw":15.926336},{"c":15,"h":15.97,"l":14.68,"n":18188,"o":15.97,"t":"2026-09-23T04:00:00Z","v":1462674,"vw":15.11406},{"c":14.71,"h":14.9799,"l":13.56,"n":15519,"o":14.81,"t":"2026-09-24T04:00:00Z","v":1762482,"vw":14.20243},{"c":14.47,"h":14.82,"l":14.03,"n":12743,"o":14.775,"t":"2026-09-25T04:00:00Z","v":1015950,"vw":14.399883},{"c":14.56,"h":14.82,"l":13.92,"n":11276,"o":14.355,"t":"2026-09-28T04:00:00Z","v":1551114,"vw":14.245794},{"c":14.49,"h":14.97,"l":13.935,"n":12636,"o":14.7,"t":"2026-09-29T04:00:00Z","v":1376265,"vw":14.240338},{"c":14.31,"h":14.83,"l":14.075,"n":11579,"o":14.76,"t":"2026-09-30T04:00:00Z","v":1037076,"vw":14.305063},{"c":13.84,"h":14.58,"l":13.8,"n":11112,"o":14.23,"t":"2026-10-01T04:00:00Z","v":655487,"vw":14.045275},{"c":13.67,"h":14.135,"l":13.6,"n":13055,"o":14.12,"t":"2026-10-02T04:00:00Z","v":1036937,"vw":13.756754},{"c":12.92,"h":13.86,"l":12.61,"n":18588,"o":13.86,"t":"2026-10-05T04:00:00Z","v":2110626,"vw":12.873143},{"c":12.56,"h":13.015,"l":12.3,"n":15707,"o":12.64,"t":"2026-10-06T04:00:00Z","v":1170894,"vw":12.620327},{"c":12.59,"h":12.92,"l":12.185,"n":13183,"o":12.36,"t":"2026-10-07T04:00:00Z","v":603508,"vw":12.657776},{"c":12.7,"h":12.735,"l":12.12,"n":12687,"o":12.42,"t":"2026-10-08T04:00:00Z","v":970788,"vw":12.580819},{"c":13.33,"h":13.85,"l":12.55,"n":12397,"o":12.7,"t":"2026-10-09T04:00:00Z","v":868132,"vw":13.424098},{"c":13,"h":13.4721,"l":12.86,"n":8231,"o":13.3,"t":"2026-10-12T04:00:00Z","v":835856,"vw":13.042728},{"c":12.36,"h":12.91,"l":12.25,"n":11706,"o":12.91,"t":"2026-10-13T04:00:00Z","v":991755,"vw":12.447153},{"c":12.2,"h":12.58,"l":11.99,"n":7146,"o":12.18,"t":"2026-10-14T04:00:00Z","v":632978,"vw":12.165905},{"c":12.87,"h":13.01,"l":12.0388,"n":11553,"o":12.3,"t":"2026-10-15T04:00:00Z","v":787629,"vw":12.723465},{"c":12.14,"h":12.84,"l":12,"n":9933,"o":12.84,"t":"2026-10-16T04:00:00Z","v":794546,"vw":12.296519},{"c":12.29,"h":12.68,"l":12.21,"n":10305,"o":12.36,"t":"2026-10-19T04:00:00Z","v":855695,"vw":12.355249},{"c":13.1,"h":13.39,"l":12.29,"n":9351,"o":12.29,"t":"2026-10-20T04:00:00Z","v":725394,"vw":13.109399},{"c":12.62,"h":13.45,"l":12.605,"n":15699,"o":13.12,"t":"2026-10-21T04:00:00Z","v":2019226,"vw":12.861159},{"c":11.85,"h":13.12,"l":11.68,"n":17614,"o":12.6,"t":"2026-10-22T04:00:00Z","v":1354705,"vw":12.207333},{"c":10.8,"h":11.75,"l":10.675,"n":12884,"o":11.74,"t":"2026-10-23T04:00:00Z","v":996161,"vw":10.890593}],"volatilityBars":[{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-24T08:15:00Z","v":100,"vw":15},{"c":14.94,"h":15,"l":14.94,"n":9,"o":15,"t":"2026-09-24T10:00:00Z","v":988,"vw":14.970418},{"c":15,"h":15.16,"l":14.95,"n":14,"o":15.16,"t":"2026-09-24T11:00:00Z","v":846,"vw":15.007591},{"c":15,"h":15,"l":15,"n":7,"o":15,"t":"2026-09-24T12:00:00Z","v":450,"vw":15},{"c":14.9,"h":14.9,"l":14.81,"n":8,"o":14.81,"t":"2026-09-24T12:45:00Z","v":216,"vw":14.856522},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-09-24T13:00:00Z","v":1000,"vw":15.05},{"c":14.8,"h":14.9799,"l":14.7,"n":605,"o":14.81,"t":"2026-09-24T13:30:00Z","v":67892,"vw":14.816444},{"c":14.62,"h":14.825,"l":14.61,"n":455,"o":14.81,"t":"2026-09-24T13:45:00Z","v":19586,"vw":14.70962},{"c":14.19,"h":14.59,"l":14.19,"n":1032,"o":14.59,"t":"2026-09-24T14:00:00Z","v":341321,"vw":14.309686},{"c":14.09,"h":14.21,"l":14.03,"n":604,"o":14.19,"t":"2026-09-24T14:15:00Z","v":74115,"vw":14.125351},{"c":14.145,"h":14.255,"l":14.11,"n":614,"o":14.11,"t":"2026-09-24T14:30:00Z","v":82191,"vw":14.190658},{"c":13.84,"h":14.155,"l":13.84,"n":358,"o":14.11,"t":"2026-09-24T14:45:00Z","v":42557,"vw":14.006963},{"c":13.75,"h":13.84,"l":13.7,"n":428,"o":13.82,"t":"2026-09-24T15:00:00Z","v":29442,"vw":13.777876},{"c":13.725,"h":13.8254,"l":13.66,"n":443,"o":13.75,"t":"2026-09-24T15:15:00Z","v":46368,"vw":13.730325},{"c":13.675,"h":13.77,"l":13.56,"n":748,"o":13.72,"t":"2026-09-24T15:30:00Z","v":181083,"vw":13.65884},{"c":13.68,"h":13.75,"l":13.56,"n":760,"o":13.67,"t":"2026-09-24T15:45:00Z","v":86952,"vw":13.650616},{"c":13.7,"h":13.77,"l":13.64,"n":527,"o":13.68,"t":"2026-09-24T16:00:00Z","v":43411,"vw":13.722688},{"c":13.82,"h":13.96,"l":13.7,"n":373,"o":13.7,"t":"2026-09-24T16:15:00Z","v":27659,"vw":13.857162},{"c":13.95,"h":13.98,"l":13.76,"n":426,"o":13.81,"t":"2026-09-24T16:30:00Z","v":27612,"vw":13.868471},{"c":14.05,"h":14.05,"l":13.91,"n":435,"o":13.95,"t":"2026-09-24T16:45:00Z","v":28096,"vw":14.000143},{"c":14.125,"h":14.13,"l":14.01,"n":325,"o":14.04,"t":"2026-09-24T17:00:00Z","v":19681,"vw":14.081128},{"c":14.08,"h":14.13,"l":14.02,"n":340,"o":14.13,"t":"2026-09-24T17:15:00Z","v":15640,"vw":14.073413},{"c":14.01,"h":14.155,"l":14.01,"n":363,"o":14.09,"t":"2026-09-24T17:30:00Z","v":20904,"vw":14.088919},{"c":14.09,"h":14.11,"l":13.975,"n":663,"o":14,"t":"2026-09-24T17:45:00Z","v":36612,"vw":14.049461},{"c":14.18,"h":14.18,"l":13.99,"n":348,"o":14.06,"t":"2026-09-24T18:00:00Z","v":18579,"vw":14.071398},{"c":14.195,"h":14.25,"l":14.13,"n":351,"o":14.15,"t":"2026-09-24T18:15:00Z","v":23170,"vw":14.1849},{"c":14.38,"h":14.485,"l":14.21,"n":499,"o":14.21,"t":"2026-09-24T18:30:00Z","v":28690,"vw":14.355041},{"c":14.36,"h":14.44,"l":14.36,"n":299,"o":14.38,"t":"2026-09-24T18:45:00Z","v":21387,"vw":14.401987},{"c":14.4,"h":14.49,"l":14.26,"n":581,"o":14.385,"t":"2026-09-24T19:00:00Z","v":93965,"vw":14.384135},{"c":14.41,"h":14.48,"l":14.375,"n":554,"o":14.45,"t":"2026-09-24T19:15:00Z","v":40132,"vw":14.430149},{"c":14.515,"h":14.52,"l":14.43,"n":799,"o":14.43,"t":"2026-09-24T19:30:00Z","v":66013,"vw":14.48968},{"c":14.7,"h":14.765,"l":14.51,"n":2058,"o":14.53,"t":"2026-09-24T19:45:00Z","v":150948,"vw":14.663382},{"c":14.71,"h":14.71,"l":14.71,"n":23,"o":14.71,"t":"2026-09-24T20:00:00Z","v":111919,"vw":14.71},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-24T20:15:00Z","v":100,"vw":14.42},{"c":14.4,"h":14.5,"l":14.4,"n":6,"o":14.43,"t":"2026-09-24T20:30:00Z","v":1215,"vw":14.417003},{"c":14.63,"h":14.63,"l":14.62,"n":2,"o":14.62,"t":"2026-09-24T22:15:00Z","v":299,"vw":14.626656},{"c":14.35,"h":14.52,"l":14.3,"n":17,"o":14.3,"t":"2026-09-25T08:00:00Z","v":2800,"vw":14.329368},{"c":14.93,"h":14.95,"l":14.93,"n":13,"o":14.95,"t":"2026-09-25T08:45:00Z","v":1506,"vw":14.946678},{"c":14.81,"h":14.81,"l":14.8,"n":8,"o":14.8,"t":"2026-09-25T09:00:00Z","v":838,"vw":14.8075},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-25T13:00:00Z","v":130,"vw":14.7},{"c":14.4,"h":14.83,"l":14.4,"n":412,"o":14.775,"t":"2026-09-25T13:30:00Z","v":28898,"vw":14.676694},{"c":14.255,"h":14.5,"l":14.2083,"n":294,"o":14.37,"t":"2026-09-25T13:45:00Z","v":12224,"vw":14.342138},{"c":14.15,"h":14.31,"l":14.15,"n":399,"o":14.28,"t":"2026-09-25T14:00:00Z","v":19957,"vw":14.209804},{"c":14.12,"h":14.25,"l":14.03,"n":365,"o":14.13,"t":"2026-09-25T14:15:00Z","v":21571,"vw":14.128616},{"c":14.21,"h":14.21,"l":14.08,"n":255,"o":14.14,"t":"2026-09-25T14:30:00Z","v":12717,"vw":14.147797},{"c":14.23,"h":14.29,"l":14.17,"n":262,"o":14.19,"t":"2026-09-25T14:45:00Z","v":10081,"vw":14.215326},{"c":14.23,"h":14.28,"l":14.19,"n":293,"o":14.22,"t":"2026-09-25T15:00:00Z","v":13970,"vw":14.227015},{"c":14.15,"h":14.2552,"l":14.13,"n":310,"o":14.2552,"t":"2026-09-25T15:15:00Z","v":15488,"vw":14.174977},{"c":14.11,"h":14.19,"l":14.11,"n":366,"o":14.17,"t":"2026-09-25T15:30:00Z","v":18432,"vw":14.177117},{"c":14.16,"h":14.16,"l":14.085,"n":265,"o":14.1,"t":"2026-09-25T15:45:00Z","v":11083,"vw":14.113513},{"c":14.31,"h":14.37,"l":14.16,"n":349,"o":14.16,"t":"2026-09-25T16:00:00Z","v":13329,"vw":14.278016},{"c":14.35,"h":14.35,"l":14.265,"n":243,"o":14.31,"t":"2026-09-25T16:15:00Z","v":9794,"vw":14.308521},{"c":14.45,"h":14.529,"l":14.32,"n":827,"o":14.35,"t":"2026-09-25T16:30:00Z","v":71051,"vw":14.368739},{"c":14.47,"h":14.495,"l":14.385,"n":227,"o":14.4,"t":"2026-09-25T16:45:00Z","v":8436,"vw":14.438949},{"c":14.36,"h":14.45,"l":14.33,"n":493,"o":14.45,"t":"2026-09-25T17:00:00Z","v":57082,"vw":14.369653},{"c":14.3,"h":14.4,"l":14.3,"n":589,"o":14.36,"t":"2026-09-25T17:15:00Z","v":44753,"vw":14.365433},{"c":14.31,"h":14.36,"l":14.16,"n":362,"o":14.32,"t":"2026-09-25T17:30:00Z","v":17401,"vw":14.288953},{"c":14.28,"h":14.29,"l":14.265,"n":123,"o":14.29,"t":"2026-09-25T17:45:00Z","v":3829,"vw":14.276926},{"c":14.24,"h":14.27,"l":14.24,"n":192,"o":14.27,"t":"2026-09-25T18:00:00Z","v":6046,"vw":14.252818},{"c":14.24,"h":14.29,"l":14.24,"n":296,"o":14.24,"t":"2026-09-25T18:15:00Z","v":11461,"vw":14.271375},{"c":14.32,"h":14.32,"l":14.245,"n":565,"o":14.26,"t":"2026-09-25T18:30:00Z","v":12166,"vw":14.295025},{"c":14.32,"h":14.33,"l":14.29,"n":246,"o":14.33,"t":"2026-09-25T18:45:00Z","v":9413,"vw":14.307588},{"c":14.4,"h":14.411,"l":14.33,"n":332,"o":14.33,"t":"2026-09-25T19:00:00Z","v":13887,"vw":14.38429},{"c":14.35,"h":14.4,"l":14.35,"n":393,"o":14.4,"t":"2026-09-25T19:15:00Z","v":16477,"vw":14.376207},{"c":14.425,"h":14.43,"l":14.3591,"n":516,"o":14.3591,"t":"2026-09-25T19:30:00Z","v":26594,"vw":14.396809},{"c":14.455,"h":14.52,"l":14.41,"n":2185,"o":14.43,"t":"2026-09-25T19:45:00Z","v":144872,"vw":14.468557},{"c":14.47,"h":14.47,"l":14.47,"n":11,"o":14.47,"t":"2026-09-25T20:00:00Z","v":354318,"vw":14.47},{"c":14.05,"h":14.05,"l":13.55,"n":5,"o":13.55,"t":"2026-09-28T08:00:00Z","v":203,"vw":13.8},{"c":14.3,"h":14.3,"l":13.55,"n":22,"o":13.55,"t":"2026-09-28T10:45:00Z","v":606,"vw":14.068293},{"c":14.43,"h":14.47,"l":14.39,"n":8,"o":14.47,"t":"2026-09-28T13:15:00Z","v":951,"vw":14.425852},{"c":14.32,"h":14.47,"l":14.13,"n":223,"o":14.355,"t":"2026-09-28T13:30:00Z","v":32318,"vw":14.35492},{"c":14,"h":14.32,"l":13.92,"n":680,"o":14.32,"t":"2026-09-28T13:45:00Z","v":319414,"vw":14.035252},{"c":14.18,"h":14.46,"l":13.99,"n":438,"o":14,"t":"2026-09-28T14:00:00Z","v":371147,"vw":14.043691},{"c":14.14,"h":14.28,"l":14.09,"n":531,"o":14.27,"t":"2026-09-28T14:15:00Z","v":46195,"vw":14.153479},{"c":14.15,"h":14.18,"l":14.08,"n":195,"o":14.14,"t":"2026-09-28T14:30:00Z","v":9607,"vw":14.129167},{"c":14.16,"h":14.195,"l":14.04,"n":478,"o":14.14,"t":"2026-09-28T14:45:00Z","v":34817,"vw":14.095578},{"c":14.15,"h":14.22,"l":14.13,"n":260,"o":14.13,"t":"2026-09-28T15:00:00Z","v":15877,"vw":14.192247},{"c":14.25,"h":14.28,"l":14.14,"n":371,"o":14.15,"t":"2026-09-28T15:15:00Z","v":25664,"vw":14.20682},{"c":14.11,"h":14.235,"l":14.11,"n":374,"o":14.23,"t":"2026-09-28T15:30:00Z","v":29688,"vw":14.187013},{"c":14.27,"h":14.31,"l":14.12,"n":294,"o":14.145,"t":"2026-09-28T15:45:00Z","v":15011,"vw":14.211672},{"c":14.135,"h":14.29,"l":14.135,"n":301,"o":14.26,"t":"2026-09-28T16:00:00Z","v":11418,"vw":14.239013},{"c":14.305,"h":14.33,"l":14.155,"n":297,"o":14.16,"t":"2026-09-28T16:15:00Z","v":18248,"vw":14.232336},{"c":14.32,"h":14.4,"l":14.285,"n":225,"o":14.29,"t":"2026-09-28T16:30:00Z","v":9369,"vw":14.334057},{"c":14.27,"h":14.34,"l":14.22,"n":259,"o":14.335,"t":"2026-09-28T16:45:00Z","v":11466,"vw":14.289091},{"c":14.57,"h":14.58,"l":14.22,"n":428,"o":14.305,"t":"2026-09-28T17:00:00Z","v":29094,"vw":14.447281},{"c":14.365,"h":14.58,"l":14.315,"n":504,"o":14.54,"t":"2026-09-28T17:15:00Z","v":50964,"vw":14.416665},{"c":14.38,"h":14.425,"l":14.33,"n":329,"o":14.4,"t":"2026-09-28T17:30:00Z","v":22996,"vw":14.371832},{"c":14.51,"h":14.57,"l":14.385,"n":308,"o":14.385,"t":"2026-09-28T17:45:00Z","v":44393,"vw":14.486876},{"c":14.52,"h":14.53,"l":14.47,"n":296,"o":14.515,"t":"2026-09-28T18:00:00Z","v":12128,"vw":14.503936},{"c":14.39,"h":14.52,"l":14.39,"n":195,"o":14.52,"t":"2026-09-28T18:15:00Z","v":8758,"vw":14.466124},{"c":14.51,"h":14.51,"l":14.39,"n":360,"o":14.41,"t":"2026-09-28T18:30:00Z","v":21930,"vw":14.416168},{"c":14.6059,"h":14.65,"l":14.47,"n":291,"o":14.485,"t":"2026-09-28T18:45:00Z","v":16529,"vw":14.563387},{"c":14.55,"h":14.645,"l":14.55,"n":218,"o":14.59,"t":"2026-09-28T19:00:00Z","v":12977,"vw":14.59959},{"c":14.585,"h":14.635,"l":14.53,"n":269,"o":14.59,"t":"2026-09-28T19:15:00Z","v":16891,"vw":14.586711},{"c":14.785,"h":14.82,"l":14.545,"n":635,"o":14.58,"t":"2026-09-28T19:30:00Z","v":65147,"vw":14.6741},{"c":14.58,"h":14.815,"l":14.54,"n":1717,"o":14.79,"t":"2026-09-28T19:45:00Z","v":144383,"vw":14.631696},{"c":14.56,"h":14.56,"l":14.56,"n":21,"o":14.56,"t":"2026-09-28T20:00:00Z","v":140365,"vw":14.56},{"c":14.55,"h":14.56,"l":14.55,"n":3,"o":14.56,"t":"2026-09-29T08:15:00Z","v":301,"vw":14.555},{"c":14.9691,"h":14.9691,"l":14.9691,"n":2,"o":14.9691,"t":"2026-09-29T10:45:00Z","v":134,"vw":14.9691},{"c":14.76,"h":14.97,"l":14.61,"n":289,"o":14.7,"t":"2026-09-29T13:30:00Z","v":28308,"vw":14.732497},{"c":14.56,"h":14.77,"l":14.56,"n":203,"o":14.675,"t":"2026-09-29T13:45:00Z","v":11709,"vw":14.651592},{"c":14.58,"h":14.61,"l":14.43,"n":206,"o":14.545,"t":"2026-09-29T14:00:00Z","v":7819,"vw":14.520936},{"c":14.41,"h":14.585,"l":14.41,"n":412,"o":14.58,"t":"2026-09-29T14:15:00Z","v":19175,"vw":14.48738},{"c":14.37,"h":14.407,"l":14.29,"n":212,"o":14.405,"t":"2026-09-29T14:30:00Z","v":16651,"vw":14.341712},{"c":14.43,"h":14.43,"l":14.33,"n":268,"o":14.37,"t":"2026-09-29T14:45:00Z","v":9929,"vw":14.36101},{"c":14.2825,"h":14.41,"l":14.26,"n":319,"o":14.41,"t":"2026-09-29T15:00:00Z","v":12595,"vw":14.33925},{"c":14.16,"h":14.285,"l":14.16,"n":298,"o":14.28,"t":"2026-09-29T15:15:00Z","v":9182,"vw":14.22991},{"c":14.04,"h":14.38,"l":14,"n":1332,"o":14.16,"t":"2026-09-29T15:30:00Z","v":342702,"vw":14.127303},{"c":14.19,"h":14.23,"l":13.935,"n":692,"o":14.01,"t":"2026-09-29T15:45:00Z","v":233804,"vw":14.034751},{"c":14.12,"h":14.24,"l":14.12,"n":420,"o":14.23,"t":"2026-09-29T16:00:00Z","v":44890,"vw":14.17043},{"c":14.17,"h":14.17,"l":14.1,"n":233,"o":14.1,"t":"2026-09-29T16:15:00Z","v":7512,"vw":14.13102},{"c":14.255,"h":14.29,"l":14.11,"n":394,"o":14.17,"t":"2026-09-29T16:30:00Z","v":41445,"vw":14.165395},{"c":14.33,"h":14.33,"l":14.24,"n":185,"o":14.255,"t":"2026-09-29T16:45:00Z","v":5473,"vw":14.293096},{"c":14.285,"h":14.4,"l":14.285,"n":407,"o":14.35,"t":"2026-09-29T17:00:00Z","v":26574,"vw":14.358512},{"c":14.335,"h":14.335,"l":14.255,"n":161,"o":14.285,"t":"2026-09-29T17:15:00Z","v":3678,"vw":14.30125},{"c":14.43,"h":14.45,"l":14.36,"n":219,"o":14.36,"t":"2026-09-29T17:30:00Z","v":6993,"vw":14.409198},{"c":14.41,"h":14.45,"l":14.39,"n":135,"o":14.45,"t":"2026-09-29T17:45:00Z","v":5373,"vw":14.41911},{"c":14.43,"h":14.51,"l":14.36,"n":463,"o":14.44,"t":"2026-09-29T18:00:00Z","v":33782,"vw":14.467123},{"c":14.44,"h":14.45,"l":14.375,"n":324,"o":14.42,"t":"2026-09-29T18:15:00Z","v":10756,"vw":14.410056},{"c":14.33,"h":14.435,"l":14.32,"n":460,"o":14.42,"t":"2026-09-29T18:30:00Z","v":20284,"vw":14.384541},{"c":14.33,"h":14.35,"l":14.31,"n":245,"o":14.325,"t":"2026-09-29T18:45:00Z","v":7145,"vw":14.328701},{"c":14.395,"h":14.4,"l":14.31,"n":288,"o":14.32,"t":"2026-09-29T19:00:00Z","v":11355,"vw":14.360215},{"c":14.36,"h":14.45,"l":14.36,"n":597,"o":14.4,"t":"2026-09-29T19:15:00Z","v":50295,"vw":14.411199},{"c":14.37,"h":14.38,"l":14.29,"n":655,"o":14.36,"t":"2026-09-29T19:30:00Z","v":42110,"vw":14.320036},{"c":14.49,"h":14.52,"l":14.325,"n":1920,"o":14.365,"t":"2026-09-29T19:45:00Z","v":148019,"vw":14.431571},{"c":14.49,"h":14.49,"l":14.49,"n":17,"o":14.49,"t":"2026-09-29T20:00:00Z","v":88942,"vw":14.49},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-09-29T20:15:00Z","v":113244,"vw":14.49},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-09-29T21:15:00Z","v":715,"vw":14.47},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-09-29T23:00:00Z","v":200,"vw":14.46},{"c":14.6,"h":14.6,"l":14.5,"n":2,"o":14.5,"t":"2026-09-30T11:00:00Z","v":200,"vw":14.55},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-09-30T13:15:00Z","v":299,"vw":14.68},{"c":14.75,"h":14.83,"l":14.535,"n":220,"o":14.76,"t":"2026-09-30T13:30:00Z","v":19112,"vw":14.751391},{"c":14.46,"h":14.83,"l":14.46,"n":280,"o":14.78,"t":"2026-09-30T13:45:00Z","v":15263,"vw":14.653884},{"c":14.505,"h":14.54,"l":14.375,"n":185,"o":14.45,"t":"2026-09-30T14:00:00Z","v":16543,"vw":14.486779},{"c":14.2725,"h":14.47,"l":14.2725,"n":169,"o":14.47,"t":"2026-09-30T14:15:00Z","v":6341,"vw":14.398082},{"c":14.155,"h":14.34,"l":14.155,"n":277,"o":14.295,"t":"2026-09-30T14:30:00Z","v":11033,"vw":14.260297},{"c":14.29,"h":14.315,"l":14.16,"n":304,"o":14.1927,"t":"2026-09-30T14:45:00Z","v":11836,"vw":14.252691},{"c":14.33,"h":14.35,"l":14.285,"n":186,"o":14.285,"t":"2026-09-30T15:00:00Z","v":4770,"vw":14.326538},{"c":14.315,"h":14.43,"l":14.25,"n":474,"o":14.36,"t":"2026-09-30T15:15:00Z","v":65800,"vw":14.334788},{"c":14.165,"h":14.375,"l":14.165,"n":389,"o":14.33,"t":"2026-09-30T15:30:00Z","v":17096,"vw":14.294093},{"c":14.175,"h":14.18,"l":14.12,"n":336,"o":14.165,"t":"2026-09-30T15:45:00Z","v":17487,"vw":14.155828},{"c":14.13,"h":14.17,"l":14.075,"n":373,"o":14.16,"t":"2026-09-30T16:00:00Z","v":18270,"vw":14.14136},{"c":14.255,"h":14.255,"l":14.115,"n":454,"o":14.135,"t":"2026-09-30T16:15:00Z","v":30685,"vw":14.157683},{"c":14.285,"h":14.34,"l":14.19,"n":360,"o":14.26,"t":"2026-09-30T16:30:00Z","v":16795,"vw":14.26628},{"c":14.255,"h":14.31,"l":14.23,"n":395,"o":14.27,"t":"2026-09-30T16:45:00Z","v":16092,"vw":14.266573},{"c":14.2,"h":14.255,"l":14.2,"n":334,"o":14.255,"t":"2026-09-30T17:00:00Z","v":14548,"vw":14.227053},{"c":14.175,"h":14.215,"l":14.16,"n":414,"o":14.2,"t":"2026-09-30T17:15:00Z","v":30670,"vw":14.195839},{"c":14.24,"h":14.295,"l":14.155,"n":425,"o":14.155,"t":"2026-09-30T17:30:00Z","v":24796,"vw":14.231442},{"c":14.2,"h":14.24,"l":14.18,"n":319,"o":14.24,"t":"2026-09-30T17:45:00Z","v":13649,"vw":14.205208},{"c":14.15,"h":14.2,"l":14.15,"n":431,"o":14.2,"t":"2026-09-30T18:00:00Z","v":17366,"vw":14.175184},{"c":14.18,"h":14.202,"l":14.14,"n":501,"o":14.14,"t":"2026-09-30T18:15:00Z","v":40588,"vw":14.176354},{"c":14.23,"h":14.275,"l":14.2,"n":393,"o":14.21,"t":"2026-09-30T18:30:00Z","v":19516,"vw":14.240548},{"c":14.21,"h":14.25,"l":14.21,"n":342,"o":14.24,"t":"2026-09-30T18:45:00Z","v":16298,"vw":14.226575},{"c":14.32,"h":14.32,"l":14.17,"n":442,"o":14.21,"t":"2026-09-30T19:00:00Z","v":20479,"vw":14.218462},{"c":14.36,"h":14.41,"l":14.32,"n":549,"o":14.33,"t":"2026-09-30T19:15:00Z","v":34887,"vw":14.363317},{"c":14.325,"h":14.43,"l":14.32,"n":649,"o":14.375,"t":"2026-09-30T19:30:00Z","v":34035,"vw":14.378177},{"c":14.29,"h":14.41,"l":14.29,"n":1808,"o":14.325,"t":"2026-09-30T19:45:00Z","v":152991,"vw":14.329896},{"c":14.31,"h":14.31,"l":14.31,"n":14,"o":14.31,"t":"2026-09-30T20:00:00Z","v":311007,"vw":14.31},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-09-30T20:15:00Z","v":28206,"vw":14.31},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-01T11:15:00Z","v":140,"vw":14.5},{"c":14.45,"h":14.58,"l":14.14,"n":337,"o":14.23,"t":"2026-10-01T13:30:00Z","v":20635,"vw":14.308974},{"c":14.255,"h":14.44,"l":14.215,"n":290,"o":14.44,"t":"2026-10-01T13:45:00Z","v":8203,"vw":14.312349},{"c":14.06,"h":14.21,"l":14.06,"n":553,"o":14.18,"t":"2026-10-01T14:00:00Z","v":40693,"vw":14.143919},{"c":14.125,"h":14.165,"l":14.065,"n":300,"o":14.13,"t":"2026-10-01T14:15:00Z","v":16581,"vw":14.133316},{"c":14.18,"h":14.22,"l":14.06,"n":246,"o":14.06,"t":"2026-10-01T14:30:00Z","v":16831,"vw":14.119182},{"c":14.285,"h":14.325,"l":14.18,"n":248,"o":14.18,"t":"2026-10-01T14:45:00Z","v":11033,"vw":14.263366},{"c":14.225,"h":14.3,"l":14.175,"n":242,"o":14.3,"t":"2026-10-01T15:00:00Z","v":7762,"vw":14.220761},{"c":14.22,"h":14.2646,"l":14.18,"n":292,"o":14.21,"t":"2026-10-01T15:15:00Z","v":12016,"vw":14.237799},{"c":14.23,"h":14.27,"l":14.17,"n":212,"o":14.215,"t":"2026-10-01T15:30:00Z","v":8358,"vw":14.223747},{"c":14.24,"h":14.265,"l":14.21,"n":306,"o":14.235,"t":"2026-10-01T15:45:00Z","v":11066,"vw":14.237272},{"c":14.24,"h":14.295,"l":14.21,"n":240,"o":14.24,"t":"2026-10-01T16:00:00Z","v":8285,"vw":14.265123},{"c":14.29,"h":14.31,"l":14.215,"n":227,"o":14.23,"t":"2026-10-01T16:15:00Z","v":7703,"vw":14.269975},{"c":14.3,"h":14.37,"l":14.28,"n":216,"o":14.295,"t":"2026-10-01T16:30:00Z","v":8486,"vw":14.310479},{"c":14.3,"h":14.385,"l":14.295,"n":275,"o":14.295,"t":"2026-10-01T16:45:00Z","v":12499,"vw":14.352432},{"c":14.37,"h":14.395,"l":14.28,"n":275,"o":14.305,"t":"2026-10-01T17:00:00Z","v":13151,"vw":14.328242},{"c":14.48,"h":14.49,"l":14.4,"n":309,"o":14.4,"t":"2026-10-01T17:15:00Z","v":15993,"vw":14.456898},{"c":14.475,"h":14.525,"l":14.44,"n":324,"o":14.485,"t":"2026-10-01T17:30:00Z","v":12147,"vw":14.483791},{"c":14.295,"h":14.47,"l":14.295,"n":260,"o":14.47,"t":"2026-10-01T17:45:00Z","v":12969,"vw":14.35498},{"c":14.17,"h":14.32,"l":14.15,"n":417,"o":14.32,"t":"2026-10-01T18:00:00Z","v":23791,"vw":14.242418},{"c":14.18,"h":14.2447,"l":14.145,"n":539,"o":14.145,"t":"2026-10-01T18:15:00Z","v":35746,"vw":14.17225},{"c":14.0917,"h":14.2,"l":14.0917,"n":224,"o":14.15,"t":"2026-10-01T18:30:00Z","v":11257,"vw":14.152789},{"c":14.06,"h":14.1,"l":14.03,"n":266,"o":14.09,"t":"2026-10-01T18:45:00Z","v":10877,"vw":14.062788},{"c":13.965,"h":14.06,"l":13.95,"n":278,"o":14.06,"t":"2026-10-01T19:00:00Z","v":14938,"vw":14.006512},{"c":13.98,"h":14.025,"l":13.95,"n":288,"o":13.98,"t":"2026-10-01T19:15:00Z","v":11838,"vw":13.980881},{"c":13.91,"h":13.99,"l":13.8,"n":951,"o":13.98,"t":"2026-10-01T19:30:00Z","v":77244,"vw":13.890239},{"c":13.83,"h":13.97,"l":13.83,"n":1834,"o":13.92,"t":"2026-10-01T19:45:00Z","v":109465,"vw":13.887828},{"c":13.84,"h":13.84,"l":13.84,"n":14,"o":13.84,"t":"2026-10-01T20:00:00Z","v":97013,"vw":13.84},{"c":14,"h":14,"l":14,"n":13,"o":14,"t":"2026-10-02T08:15:00Z","v":720,"vw":14},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-02T12:00:00Z","v":105,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-02T13:15:00Z","v":100,"vw":14},{"c":13.895,"h":14.15,"l":13.88,"n":247,"o":14.15,"t":"2026-10-02T13:30:00Z","v":18910,"vw":14.063497},{"c":13.775,"h":13.965,"l":13.72,"n":333,"o":13.89,"t":"2026-10-02T13:45:00Z","v":37833,"vw":13.823276},{"c":13.87,"h":13.87,"l":13.67,"n":437,"o":13.8099,"t":"2026-10-02T14:00:00Z","v":32923,"vw":13.792891},{"c":13.92,"h":13.96,"l":13.85,"n":320,"o":13.89,"t":"2026-10-02T14:15:00Z","v":21578,"vw":13.882793},{"c":13.86,"h":13.965,"l":13.84,"n":388,"o":13.925,"t":"2026-10-02T14:30:00Z","v":30317,"vw":13.886035},{"c":13.965,"h":13.965,"l":13.885,"n":252,"o":13.885,"t":"2026-10-02T14:45:00Z","v":13242,"vw":13.932356},{"c":13.855,"h":14.005,"l":13.81,"n":578,"o":13.965,"t":"2026-10-02T15:00:00Z","v":28300,"vw":13.906489},{"c":13.73,"h":13.87,"l":13.69,"n":1255,"o":13.85,"t":"2026-10-02T15:15:00Z","v":172623,"vw":13.73164},{"c":13.775,"h":13.815,"l":13.73,"n":341,"o":13.74,"t":"2026-10-02T15:30:00Z","v":14596,"vw":13.763424},{"c":13.8,"h":13.86,"l":13.775,"n":429,"o":13.775,"t":"2026-10-02T15:45:00Z","v":14105,"vw":13.815345},{"c":13.855,"h":13.87,"l":13.8,"n":419,"o":13.81,"t":"2026-10-02T16:00:00Z","v":38863,"vw":13.832326},{"c":13.84,"h":13.87,"l":13.82,"n":342,"o":13.855,"t":"2026-10-02T16:15:00Z","v":20901,"vw":13.850885},{"c":13.86,"h":13.95,"l":13.835,"n":420,"o":13.85,"t":"2026-10-02T16:30:00Z","v":29934,"vw":13.892292},{"c":13.775,"h":13.86,"l":13.77,"n":343,"o":13.83,"t":"2026-10-02T16:45:00Z","v":15034,"vw":13.799197},{"c":13.82,"h":13.86,"l":13.78,"n":318,"o":13.8,"t":"2026-10-02T17:00:00Z","v":15407,"vw":13.818252},{"c":13.8,"h":13.85,"l":13.78,"n":270,"o":13.82,"t":"2026-10-02T17:15:00Z","v":9848,"vw":13.813654},{"c":13.84,"h":13.84,"l":13.79,"n":361,"o":13.8,"t":"2026-10-02T17:30:00Z","v":14797,"vw":13.815408},{"c":13.85,"h":13.87,"l":13.82,"n":270,"o":13.85,"t":"2026-10-02T17:45:00Z","v":13723,"vw":13.842796},{"c":13.78,"h":13.8461,"l":13.76,"n":288,"o":13.83,"t":"2026-10-02T18:00:00Z","v":11943,"vw":13.811954},{"c":13.72,"h":13.82,"l":13.685,"n":430,"o":13.795,"t":"2026-10-02T18:15:00Z","v":24540,"vw":13.747934},{"c":13.74,"h":13.8,"l":13.72,"n":329,"o":13.74,"t":"2026-10-02T18:30:00Z","v":14444,"vw":13.767509},{"c":13.69,"h":13.74,"l":13.69,"n":311,"o":13.72,"t":"2026-10-02T18:45:00Z","v":14742,"vw":13.7096},{"c":13.63,"h":13.725,"l":13.6,"n":510,"o":13.71,"t":"2026-10-02T19:00:00Z","v":23307,"vw":13.666063},{"c":13.67,"h":13.685,"l":13.62,"n":545,"o":13.63,"t":"2026-10-02T19:15:00Z","v":30284,"vw":13.657829},{"c":13.7,"h":13.75,"l":13.66,"n":626,"o":13.67,"t":"2026-10-02T19:30:00Z","v":44058,"vw":13.708207},{"c":13.675,"h":13.73,"l":13.625,"n":1968,"o":13.705,"t":"2026-10-02T19:45:00Z","v":143441,"vw":13.671247},{"c":13.67,"h":13.67,"l":13.67,"n":10,"o":13.67,"t":"2026-10-02T20:00:00Z","v":120196,"vw":13.67},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-02T20:15:00Z","v":56412,"vw":13.67},{"c":13.72,"h":13.72,"l":13.6,"n":13,"o":13.6,"t":"2026-10-05T12:30:00Z","v":606,"vw":13.624},{"c":13.5,"h":13.86,"l":13.4,"n":392,"o":13.86,"t":"2026-10-05T13:30:00Z","v":42731,"vw":13.625794},{"c":13.46,"h":13.64,"l":13.39,"n":401,"o":13.5,"t":"2026-10-05T13:45:00Z","v":44930,"vw":13.529762},{"c":13.46,"h":13.57,"l":13.36,"n":411,"o":13.48,"t":"2026-10-05T14:00:00Z","v":21786,"vw":13.478417},{"c":12.8075,"h":13.3725,"l":12.74,"n":1566,"o":13.32,"t":"2026-10-05T14:15:00Z","v":469358,"vw":12.883194},{"c":12.83,"h":12.965,"l":12.61,"n":1386,"o":12.77,"t":"2026-10-05T14:30:00Z","v":389330,"vw":12.761461},{"c":12.885,"h":12.92,"l":12.81,"n":397,"o":12.83,"t":"2026-10-05T14:45:00Z","v":15636,"vw":12.863403},{"c":12.78,"h":12.99,"l":12.78,"n":626,"o":12.885,"t":"2026-10-05T15:00:00Z","v":36157,"vw":12.868931},{"c":12.748,"h":12.81,"l":12.66,"n":1223,"o":12.78,"t":"2026-10-05T15:15:00Z","v":238220,"vw":12.735379},{"c":12.79,"h":12.81,"l":12.71,"n":442,"o":12.75,"t":"2026-10-05T15:30:00Z","v":20425,"vw":12.752598},{"c":12.82,"h":12.86,"l":12.72,"n":463,"o":12.78,"t":"2026-10-05T15:45:00Z","v":20260,"vw":12.782889},{"c":12.805,"h":12.84,"l":12.78,"n":377,"o":12.81,"t":"2026-10-05T16:00:00Z","v":19575,"vw":12.813507},{"c":12.93,"h":12.93,"l":12.765,"n":480,"o":12.82,"t":"2026-10-05T16:15:00Z","v":25597,"vw":12.848507},{"c":12.955,"h":12.98,"l":12.88,"n":530,"o":12.925,"t":"2026-10-05T16:30:00Z","v":24195,"vw":12.93396},{"c":12.98,"h":12.995,"l":12.955,"n":315,"o":12.955,"t":"2026-10-05T16:45:00Z","v":11466,"vw":12.978507},{"c":12.87,"h":12.975,"l":12.87,"n":415,"o":12.96,"t":"2026-10-05T17:00:00Z","v":15214,"vw":12.930667},{"c":12.935,"h":13.04,"l":12.855,"n":777,"o":12.86,"t":"2026-10-05T17:15:00Z","v":52402,"vw":12.962903},{"c":12.8901,"h":12.95,"l":12.85,"n":504,"o":12.93,"t":"2026-10-05T17:30:00Z","v":29902,"vw":12.904366},{"c":12.84,"h":12.975,"l":12.82,"n":502,"o":12.9,"t":"2026-10-05T17:45:00Z","v":21647,"vw":12.892515},{"c":12.83,"h":12.915,"l":12.83,"n":691,"o":12.84,"t":"2026-10-05T18:00:00Z","v":31945,"vw":12.872943},{"c":12.87,"h":12.91,"l":12.825,"n":505,"o":12.825,"t":"2026-10-05T18:15:00Z","v":21508,"vw":12.858805},{"c":12.868,"h":12.93,"l":12.86,"n":515,"o":12.89,"t":"2026-10-05T18:30:00Z","v":20643,"vw":12.902283},{"c":12.85,"h":12.9,"l":12.82,"n":532,"o":12.86,"t":"2026-10-05T18:45:00Z","v":29900,"vw":12.864694},{"c":12.8,"h":12.85,"l":12.8,"n":541,"o":12.81,"t":"2026-10-05T19:00:00Z","v":34791,"vw":12.824386},{"c":12.77,"h":12.83,"l":12.77,"n":656,"o":12.795,"t":"2026-10-05T19:15:00Z","v":39045,"vw":12.798461},{"c":12.81,"h":12.81,"l":12.71,"n":860,"o":12.78,"t":"2026-10-05T19:30:00Z","v":41126,"vw":12.76505},{"c":12.91,"h":12.93,"l":12.81,"n":2351,"o":12.81,"t":"2026-10-05T19:45:00Z","v":186142,"vw":12.893213},{"c":12.8,"h":12.92,"l":12.8,"n":31,"o":12.9,"t":"2026-10-05T20:00:00Z","v":192548,"vw":12.919861},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-05T20:30:00Z","v":444,"vw":12.92},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-05T22:45:00Z","v":150,"vw":13},{"c":12.93,"h":12.93,"l":12.93,"n":3,"o":12.93,"t":"2026-10-05T23:15:00Z","v":147,"vw":12.93},{"c":12.9,"h":13.1,"l":12.9,"n":20,"o":13.1,"t":"2026-10-06T11:00:00Z","v":905,"vw":12.94},{"c":12.66,"h":12.66,"l":12.65,"n":30,"o":12.66,"t":"2026-10-06T13:15:00Z","v":1846,"vw":12.654545},{"c":12.535,"h":12.89,"l":12.48,"n":290,"o":12.64,"t":"2026-10-06T13:30:00Z","v":60352,"vw":12.621568},{"c":12.54,"h":12.73,"l":12.3,"n":886,"o":12.56,"t":"2026-10-06T13:45:00Z","v":135104,"vw":12.418884},{"c":12.37,"h":12.53,"l":12.3,"n":492,"o":12.53,"t":"2026-10-06T14:00:00Z","v":24424,"vw":12.418441},{"c":12.41,"h":12.4799,"l":12.33,"n":387,"o":12.37,"t":"2026-10-06T14:15:00Z","v":27471,"vw":12.418975},{"c":12.44,"h":12.49,"l":12.37,"n":329,"o":12.455,"t":"2026-10-06T14:30:00Z","v":19340,"vw":12.417947},{"c":12.71,"h":12.85,"l":12.46,"n":966,"o":12.46,"t":"2026-10-06T14:45:00Z","v":111146,"vw":12.761074},{"c":12.925,"h":12.97,"l":12.67,"n":425,"o":12.71,"t":"2026-10-06T15:00:00Z","v":24826,"vw":12.86299},{"c":12.99,"h":13.015,"l":12.92,"n":651,"o":12.95,"t":"2026-10-06T15:15:00Z","v":34510,"vw":12.960456},{"c":12.985,"h":13.01,"l":12.9,"n":467,"o":12.99,"t":"2026-10-06T15:30:00Z","v":19781,"vw":12.961616},{"c":12.93,"h":12.99,"l":12.89,"n":338,"o":12.99,"t":"2026-10-06T15:45:00Z","v":13210,"vw":12.939829},{"c":12.89,"h":12.92,"l":12.83,"n":342,"o":12.92,"t":"2026-10-06T16:00:00Z","v":13213,"vw":12.882347},{"c":12.78,"h":12.87,"l":12.78,"n":298,"o":12.87,"t":"2026-10-06T16:15:00Z","v":11284,"vw":12.825493},{"c":12.69,"h":12.79,"l":12.69,"n":380,"o":12.78,"t":"2026-10-06T16:30:00Z","v":16155,"vw":12.747699},{"c":12.73,"h":12.79,"l":12.6946,"n":292,"o":12.71,"t":"2026-10-06T16:45:00Z","v":13625,"vw":12.751544},{"c":12.68,"h":12.76,"l":12.64,"n":412,"o":12.73,"t":"2026-10-06T17:00:00Z","v":15778,"vw":12.695563},{"c":12.64,"h":12.69,"l":12.62,"n":240,"o":12.69,"t":"2026-10-06T17:15:00Z","v":6319,"vw":12.652699},{"c":12.74,"h":12.76,"l":12.65,"n":442,"o":12.65,"t":"2026-10-06T17:30:00Z","v":15756,"vw":12.716092},{"c":12.77,"h":12.77,"l":12.745,"n":283,"o":12.75,"t":"2026-10-06T17:45:00Z","v":9759,"vw":12.756581},{"c":12.835,"h":12.835,"l":12.75,"n":414,"o":12.76,"t":"2026-10-06T18:00:00Z","v":15776,"vw":12.782643},{"c":12.88,"h":12.88,"l":12.81,"n":370,"o":12.835,"t":"2026-10-06T18:15:00Z","v":14948,"vw":12.847479},{"c":12.8,"h":12.89,"l":12.78,"n":504,"o":12.88,"t":"2026-10-06T18:30:00Z","v":20089,"vw":12.827977},{"c":12.82,"h":12.825,"l":12.795,"n":421,"o":12.81,"t":"2026-10-06T18:45:00Z","v":16373,"vw":12.809242},{"c":12.68,"h":12.81,"l":12.66,"n":609,"o":12.81,"t":"2026-10-06T19:00:00Z","v":27619,"vw":12.722351},{"c":12.64,"h":12.69,"l":12.61,"n":579,"o":12.68,"t":"2026-10-06T19:15:00Z","v":34791,"vw":12.641616},{"c":12.57,"h":12.67,"l":12.55,"n":1007,"o":12.65,"t":"2026-10-06T19:30:00Z","v":39680,"vw":12.615542},{"c":12.57,"h":12.59,"l":12.525,"n":2439,"o":12.57,"t":"2026-10-06T19:45:00Z","v":149766,"vw":12.553869},{"c":12.48,"h":12.56,"l":12.48,"n":30,"o":12.56,"t":"2026-10-06T20:00:00Z","v":139204,"vw":12.559885},{"c":12.56,"h":12.56,"l":12.5,"n":2,"o":12.5,"t":"2026-10-06T20:15:00Z","v":113724,"vw":12.559525},{"c":12.56,"h":12.56,"l":12.56,"n":2,"o":12.56,"t":"2026-10-06T20:30:00Z","v":800,"vw":12.56},{"c":12.56,"h":12.59,"l":12.185,"n":378,"o":12.36,"t":"2026-10-07T13:30:00Z","v":30063,"vw":12.391364},{"c":12.64,"h":12.68,"l":12.51,"n":137,"o":12.6,"t":"2026-10-07T13:45:00Z","v":5229,"vw":12.626527},{"c":12.63,"h":12.7799,"l":12.63,"n":337,"o":12.65,"t":"2026-10-07T14:00:00Z","v":12737,"vw":12.701744},{"c":12.68,"h":12.71,"l":12.645,"n":385,"o":12.655,"t":"2026-10-07T14:15:00Z","v":13315,"vw":12.6763},{"c":12.7,"h":12.75,"l":12.64,"n":424,"o":12.65,"t":"2026-10-07T14:30:00Z","v":13182,"vw":12.698786},{"c":12.82,"h":12.82,"l":12.69,"n":364,"o":12.69,"t":"2026-10-07T14:45:00Z","v":13264,"vw":12.756077},{"c":12.78,"h":12.82,"l":12.73,"n":370,"o":12.82,"t":"2026-10-07T15:00:00Z","v":11629,"vw":12.769563},{"c":12.85,"h":12.92,"l":12.785,"n":489,"o":12.785,"t":"2026-10-07T15:15:00Z","v":39353,"vw":12.820295},{"c":12.69,"h":12.85,"l":12.69,"n":476,"o":12.845,"t":"2026-10-07T15:30:00Z","v":20748,"vw":12.79109},{"c":12.74,"h":12.74,"l":12.685,"n":394,"o":12.685,"t":"2026-10-07T15:45:00Z","v":14205,"vw":12.712199},{"c":12.78,"h":12.8119,"l":12.75,"n":314,"o":12.75,"t":"2026-10-07T16:00:00Z","v":11035,"vw":12.771914},{"c":12.79,"h":12.8,"l":12.76,"n":295,"o":12.77,"t":"2026-10-07T16:15:00Z","v":8629,"vw":12.783154},{"c":12.72,"h":12.8,"l":12.72,"n":289,"o":12.8,"t":"2026-10-07T16:30:00Z","v":11114,"vw":12.764602},{"c":12.7,"h":12.73,"l":12.7,"n":162,"o":12.72,"t":"2026-10-07T16:45:00Z","v":5501,"vw":12.720741},{"c":12.775,"h":12.8,"l":12.69,"n":483,"o":12.7,"t":"2026-10-07T17:00:00Z","v":25383,"vw":12.732169},{"c":12.7,"h":12.76,"l":12.6949,"n":450,"o":12.76,"t":"2026-10-07T17:15:00Z","v":14246,"vw":12.733589},{"c":12.71,"h":12.71,"l":12.69,"n":369,"o":12.705,"t":"2026-10-07T17:30:00Z","v":14399,"vw":12.705878},{"c":12.67,"h":12.7,"l":12.67,"n":321,"o":12.7,"t":"2026-10-07T17:45:00Z","v":9713,"vw":12.68082},{"c":12.72,"h":12.725,"l":12.65,"n":534,"o":12.67,"t":"2026-10-07T18:00:00Z","v":25644,"vw":12.702374},{"c":12.77,"h":12.77,"l":12.72,"n":497,"o":12.725,"t":"2026-10-07T18:15:00Z","v":15616,"vw":12.728003},{"c":12.7001,"h":12.775,"l":12.7001,"n":309,"o":12.77,"t":"2026-10-07T18:30:00Z","v":8236,"vw":12.746533},{"c":12.69,"h":12.72,"l":12.69,"n":304,"o":12.72,"t":"2026-10-07T18:45:00Z","v":9437,"vw":12.712621},{"c":12.65,"h":12.7,"l":12.64,"n":392,"o":12.7,"t":"2026-10-07T19:00:00Z","v":12308,"vw":12.66421},{"c":12.64,"h":12.65,"l":12.55,"n":608,"o":12.65,"t":"2026-10-07T19:15:00Z","v":31549,"vw":12.612812},{"c":12.6,"h":12.66,"l":12.57,"n":607,"o":12.64,"t":"2026-10-07T19:30:00Z","v":27094,"vw":12.618262},{"c":12.58,"h":12.615,"l":12.575,"n":1612,"o":12.59,"t":"2026-10-07T19:45:00Z","v":83749,"vw":12.593185},{"c":12.59,"h":12.59,"l":12.59,"n":25,"o":12.59,"t":"2026-10-07T20:00:00Z","v":91265,"vw":12.59},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-07T20:30:00Z","v":500,"vw":12.59},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-08T12:00:00Z","v":100,"vw":12},{"c":12.22,"h":12.42,"l":12.215,"n":251,"o":12.42,"t":"2026-10-08T13:30:00Z","v":18365,"vw":12.383215},{"c":12.22,"h":12.29,"l":12.18,"n":250,"o":12.26,"t":"2026-10-08T13:45:00Z","v":8042,"vw":12.251676},{"c":12.205,"h":12.23,"l":12.12,"n":319,"o":12.215,"t":"2026-10-08T14:00:00Z","v":19698,"vw":12.158047},{"c":12.27,"h":12.27,"l":12.12,"n":302,"o":12.2,"t":"2026-10-08T14:15:00Z","v":18807,"vw":12.1743},{"c":12.23,"h":12.26,"l":12.19,"n":245,"o":12.235,"t":"2026-10-08T14:30:00Z","v":10684,"vw":12.224738},{"c":12.19,"h":12.24,"l":12.19,"n":278,"o":12.235,"t":"2026-10-08T14:45:00Z","v":9029,"vw":12.214605},{"c":12.255,"h":12.26,"l":12.17,"n":636,"o":12.19,"t":"2026-10-08T15:00:00Z","v":47713,"vw":12.218283},{"c":12.3,"h":12.36,"l":12.25,"n":468,"o":12.26,"t":"2026-10-08T15:15:00Z","v":27314,"vw":12.294915},{"c":12.35,"h":12.35,"l":12.27,"n":240,"o":12.3,"t":"2026-10-08T15:30:00Z","v":9247,"vw":12.292262},{"c":12.29,"h":12.33,"l":12.29,"n":227,"o":12.33,"t":"2026-10-08T15:45:00Z","v":10413,"vw":12.310222},{"c":12.2988,"h":12.3,"l":12.25,"n":194,"o":12.3,"t":"2026-10-08T16:00:00Z","v":8215,"vw":12.273459},{"c":12.3578,"h":12.44,"l":12.3,"n":485,"o":12.3,"t":"2026-10-08T16:15:00Z","v":35623,"vw":12.347927},{"c":12.33,"h":12.35,"l":12.32,"n":282,"o":12.34,"t":"2026-10-08T16:30:00Z","v":13333,"vw":12.333063},{"c":12.54,"h":12.54,"l":12.31,"n":329,"o":12.32,"t":"2026-10-08T16:45:00Z","v":13574,"vw":12.404264},{"c":12.54,"h":12.605,"l":12.49,"n":410,"o":12.52,"t":"2026-10-08T17:00:00Z","v":17412,"vw":12.556284},{"c":12.555,"h":12.585,"l":12.51,"n":331,"o":12.53,"t":"2026-10-08T17:15:00Z","v":14522,"vw":12.539829},{"c":12.48,"h":12.59,"l":12.47,"n":469,"o":12.535,"t":"2026-10-08T17:30:00Z","v":19391,"vw":12.526847},{"c":12.51,"h":12.51,"l":12.42,"n":524,"o":12.495,"t":"2026-10-08T17:45:00Z","v":19473,"vw":12.474912},{"c":12.62,"h":12.62,"l":12.4701,"n":451,"o":12.51,"t":"2026-10-08T18:00:00Z","v":18952,"vw":12.530114},{"c":12.6,"h":12.64,"l":12.55,"n":320,"o":12.64,"t":"2026-10-08T18:15:00Z","v":12052,"vw":12.592107},{"c":12.68,"h":12.68,"l":12.58,"n":476,"o":12.598,"t":"2026-10-08T18:30:00Z","v":20452,"vw":12.600385},{"c":12.645,"h":12.69,"l":12.62,"n":450,"o":12.68,"t":"2026-10-08T18:45:00Z","v":15485,"vw":12.656544},{"c":12.68,"h":12.68,"l":12.64,"n":479,"o":12.65,"t":"2026-10-08T19:00:00Z","v":19463,"vw":12.653154},{"c":12.7,"h":12.715,"l":12.62,"n":589,"o":12.68,"t":"2026-10-08T19:15:00Z","v":23105,"vw":12.672225},{"c":12.69,"h":12.71,"l":12.63,"n":768,"o":12.7,"t":"2026-10-08T19:30:00Z","v":36505,"vw":12.658643},{"c":12.695,"h":12.735,"l":12.63,"n":2014,"o":12.7,"t":"2026-10-08T19:45:00Z","v":106033,"vw":12.690086},{"c":12.7,"h":12.7,"l":12.7,"n":11,"o":12.7,"t":"2026-10-08T20:00:00Z","v":381638,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-08T20:30:00Z","v":1900,"vw":12.7},{"c":12.71,"h":12.71,"l":12.58,"n":64,"o":12.58,"t":"2026-10-09T11:00:00Z","v":1395,"vw":12.651233},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-09T12:00:00Z","v":387,"vw":12.7},{"c":12.7,"h":12.85,"l":12.6,"n":196,"o":12.7,"t":"2026-10-09T13:30:00Z","v":22285,"vw":12.71684},{"c":12.95,"h":12.95,"l":12.55,"n":309,"o":12.67,"t":"2026-10-09T13:45:00Z","v":21046,"vw":12.780439},{"c":13.44,"h":13.5,"l":12.96,"n":606,"o":12.96,"t":"2026-10-09T14:00:00Z","v":53078,"vw":13.315163},{"c":13.4,"h":13.505,"l":13.35,"n":253,"o":13.465,"t":"2026-10-09T14:15:00Z","v":15728,"vw":13.418757},{"c":13.225,"h":13.41,"l":13.215,"n":237,"o":13.38,"t":"2026-10-09T14:30:00Z","v":9676,"vw":13.31952},{"c":13.32,"h":13.325,"l":13.05,"n":791,"o":13.225,"t":"2026-10-09T14:45:00Z","v":49356,"vw":13.172776},{"c":13.37,"h":13.37,"l":13.29,"n":254,"o":13.32,"t":"2026-10-09T15:00:00Z","v":10738,"vw":13.320553},{"c":13.35,"h":13.38,"l":13.31,"n":283,"o":13.38,"t":"2026-10-09T15:15:00Z","v":17408,"vw":13.340914},{"c":13.47,"h":13.48,"l":13.33,"n":343,"o":13.33,"t":"2026-10-09T15:30:00Z","v":24012,"vw":13.41033},{"c":13.52,"h":13.5569,"l":13.42,"n":425,"o":13.47,"t":"2026-10-09T15:45:00Z","v":28687,"vw":13.490424},{"c":13.51,"h":13.54,"l":13.475,"n":265,"o":13.49,"t":"2026-10-09T16:00:00Z","v":13409,"vw":13.505267},{"c":13.64,"h":13.64,"l":13.5,"n":332,"o":13.5,"t":"2026-10-09T16:15:00Z","v":21910,"vw":13.571843},{"c":13.53,"h":13.665,"l":13.53,"n":304,"o":13.63,"t":"2026-10-09T16:30:00Z","v":25770,"vw":13.627587},{"c":13.57,"h":13.6099,"l":13.545,"n":319,"o":13.55,"t":"2026-10-09T16:45:00Z","v":11181,"vw":13.580224},{"c":13.62,"h":13.62,"l":13.535,"n":258,"o":13.565,"t":"2026-10-09T17:00:00Z","v":11917,"vw":13.582929},{"c":13.71,"h":13.77,"l":13.62,"n":390,"o":13.62,"t":"2026-10-09T17:15:00Z","v":27162,"vw":13.715448},{"c":13.68,"h":13.74,"l":13.68,"n":413,"o":13.72,"t":"2026-10-09T17:30:00Z","v":31561,"vw":13.710034},{"c":13.655,"h":13.69,"l":13.63,"n":264,"o":13.68,"t":"2026-10-09T17:45:00Z","v":11426,"vw":13.652344},{"c":13.63,"h":13.67,"l":13.61,"n":254,"o":13.655,"t":"2026-10-09T18:00:00Z","v":12358,"vw":13.635643},{"c":13.6801,"h":13.71,"l":13.62,"n":368,"o":13.63,"t":"2026-10-09T18:15:00Z","v":19835,"vw":13.674346},{"c":13.7058,"h":13.74,"l":13.66,"n":341,"o":13.68,"t":"2026-10-09T18:30:00Z","v":12532,"vw":13.688016},{"c":13.725,"h":13.85,"l":13.62,"n":985,"o":13.72,"t":"2026-10-09T18:45:00Z","v":77044,"vw":13.689982},{"c":13.7,"h":13.73,"l":13.67,"n":325,"o":13.73,"t":"2026-10-09T19:00:00Z","v":15562,"vw":13.692837},{"c":13.485,"h":13.7,"l":13.485,"n":518,"o":13.68,"t":"2026-10-09T19:15:00Z","v":23268,"vw":13.586719},{"c":13.38,"h":13.5,"l":13.3,"n":948,"o":13.485,"t":"2026-10-09T19:30:00Z","v":59872,"vw":13.381915},{"c":13.315,"h":13.41,"l":13.29,"n":1676,"o":13.385,"t":"2026-10-09T19:45:00Z","v":122330,"vw":13.34859},{"c":13.33,"h":13.33,"l":13.33,"n":30,"o":13.33,"t":"2026-10-09T20:00:00Z","v":106354,"vw":13.33},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-10-09T22:45:00Z","v":168,"vw":13.34},{"c":13.25,"h":13.4,"l":13.25,"n":20,"o":13.4,"t":"2026-10-12T12:45:00Z","v":821,"vw":13.332988},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-12T13:15:00Z","v":200,"vw":13.59},{"c":13.32,"h":13.33,"l":12.94,"n":193,"o":13.3,"t":"2026-10-12T13:30:00Z","v":15707,"vw":13.140846},{"c":13.395,"h":13.4721,"l":13.2,"n":131,"o":13.3,"t":"2026-10-12T13:45:00Z","v":6403,"vw":13.32663},{"c":13.375,"h":13.46,"l":13.31,"n":311,"o":13.42,"t":"2026-10-12T14:00:00Z","v":35641,"vw":13.379905},{"c":13.26,"h":13.37,"l":13.225,"n":266,"o":13.37,"t":"2026-10-12T14:15:00Z","v":16307,"vw":13.282836},{"c":13.18,"h":13.25,"l":13.15,"n":182,"o":13.25,"t":"2026-10-12T14:30:00Z","v":9800,"vw":13.210427},{"c":13.29,"h":13.3,"l":13.14,"n":164,"o":13.15,"t":"2026-10-12T14:45:00Z","v":8230,"vw":13.212634},{"c":13.3,"h":13.315,"l":13.24,"n":168,"o":13.27,"t":"2026-10-12T15:00:00Z","v":8403,"vw":13.26451},{"c":13.25,"h":13.3,"l":13.25,"n":68,"o":13.29,"t":"2026-10-12T15:15:00Z","v":3166,"vw":13.272642},{"c":13.175,"h":13.27,"l":13.175,"n":171,"o":13.27,"t":"2026-10-12T15:30:00Z","v":12793,"vw":13.209159},{"c":13.19,"h":13.2025,"l":13.175,"n":148,"o":13.175,"t":"2026-10-12T15:45:00Z","v":12727,"vw":13.184948},{"c":13.035,"h":13.19,"l":13.035,"n":162,"o":13.19,"t":"2026-10-12T16:00:00Z","v":11578,"vw":13.124107},{"c":13.06,"h":13.07,"l":13.045,"n":134,"o":13.06,"t":"2026-10-12T16:15:00Z","v":11166,"vw":13.06666},{"c":13.04,"h":13.065,"l":13.03,"n":173,"o":13.06,"t":"2026-10-12T16:30:00Z","v":7160,"vw":13.049844},{"c":13.16,"h":13.16,"l":12.93,"n":505,"o":13.03,"t":"2026-10-12T16:45:00Z","v":213944,"vw":12.996825},{"c":13.04,"h":13.18,"l":13.03,"n":241,"o":13.18,"t":"2026-10-12T17:00:00Z","v":12330,"vw":13.134134},{"c":12.97,"h":13.03,"l":12.965,"n":291,"o":13.02,"t":"2026-10-12T17:15:00Z","v":11314,"vw":12.993983},{"c":12.98,"h":13,"l":12.94,"n":207,"o":12.98,"t":"2026-10-12T17:30:00Z","v":7711,"vw":12.970477},{"c":12.895,"h":12.975,"l":12.86,"n":259,"o":12.975,"t":"2026-10-12T17:45:00Z","v":12580,"vw":12.906194},{"c":12.98,"h":12.98,"l":12.88,"n":225,"o":12.88,"t":"2026-10-12T18:00:00Z","v":9854,"vw":12.927815},{"c":12.95,"h":13.01,"l":12.92,"n":176,"o":12.99,"t":"2026-10-12T18:15:00Z","v":8905,"vw":12.972575},{"c":12.9594,"h":12.9687,"l":12.945,"n":161,"o":12.95,"t":"2026-10-12T18:30:00Z","v":10877,"vw":12.954607},{"c":13.085,"h":13.14,"l":12.955,"n":330,"o":12.955,"t":"2026-10-12T18:45:00Z","v":25010,"vw":13.048158},{"c":12.945,"h":13.12,"l":12.86,"n":535,"o":13.1,"t":"2026-10-12T19:00:00Z","v":52069,"vw":13.023828},{"c":12.965,"h":12.99,"l":12.945,"n":331,"o":12.95,"t":"2026-10-12T19:15:00Z","v":23245,"vw":12.966291},{"c":13.015,"h":13.025,"l":12.95,"n":396,"o":12.9725,"t":"2026-10-12T19:30:00Z","v":25926,"vw":12.993193},{"c":12.99,"h":13.09,"l":12.93,"n":1614,"o":13.015,"t":"2026-10-12T19:45:00Z","v":139454,"vw":13.007517},{"c":13,"h":13,"l":13,"n":25,"o":13,"t":"2026-10-12T20:00:00Z","v":107062,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-12T20:30:00Z","v":921,"vw":13},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-13T11:15:00Z","v":208,"vw":13},{"c":12.72,"h":12.91,"l":12.655,"n":153,"o":12.91,"t":"2026-10-13T13:30:00Z","v":13072,"vw":12.837906},{"c":12.505,"h":12.755,"l":12.47,"n":103,"o":12.75,"t":"2026-10-13T13:45:00Z","v":7321,"vw":12.570804},{"c":12.53,"h":12.61,"l":12.51,"n":203,"o":12.55,"t":"2026-10-13T14:00:00Z","v":17298,"vw":12.526541},{"c":12.46,"h":12.545,"l":12.46,"n":148,"o":12.545,"t":"2026-10-13T14:15:00Z","v":6540,"vw":12.512145},{"c":12.59,"h":12.61,"l":12.46,"n":323,"o":12.465,"t":"2026-10-13T14:30:00Z","v":20201,"vw":12.537307},{"c":12.46,"h":12.62,"l":12.43,"n":207,"o":12.62,"t":"2026-10-13T14:45:00Z","v":9310,"vw":12.510914},{"c":12.4621,"h":12.5,"l":12.39,"n":192,"o":12.46,"t":"2026-10-13T15:00:00Z","v":11106,"vw":12.447143},{"c":12.37,"h":12.48,"l":12.37,"n":334,"o":12.475,"t":"2026-10-13T15:15:00Z","v":17904,"vw":12.408163},{"c":12.515,"h":12.52,"l":12.29,"n":539,"o":12.34,"t":"2026-10-13T15:30:00Z","v":52773,"vw":12.425782},{"c":12.535,"h":12.55,"l":12.45,"n":359,"o":12.52,"t":"2026-10-13T15:45:00Z","v":25560,"vw":12.501901},{"c":12.535,"h":12.57,"l":12.49,"n":279,"o":12.5275,"t":"2026-10-13T16:00:00Z","v":25675,"vw":12.53605},{"c":12.57,"h":12.575,"l":12.46,"n":374,"o":12.535,"t":"2026-10-13T16:15:00Z","v":29092,"vw":12.519857},{"c":12.68,"h":12.685,"l":12.57,"n":487,"o":12.57,"t":"2026-10-13T16:30:00Z","v":43468,"vw":12.63484},{"c":12.605,"h":12.698,"l":12.605,"n":413,"o":12.665,"t":"2026-10-13T16:45:00Z","v":28808,"vw":12.658165},{"c":12.47,"h":12.63,"l":12.46,"n":444,"o":12.61,"t":"2026-10-13T17:00:00Z","v":32968,"vw":12.534374},{"c":12.385,"h":12.51,"l":12.38,"n":306,"o":12.47,"t":"2026-10-13T17:15:00Z","v":21395,"vw":12.470158},{"c":12.36,"h":12.49,"l":12.32,"n":326,"o":12.385,"t":"2026-10-13T17:30:00Z","v":30631,"vw":12.413419},{"c":12.43,"h":12.46,"l":12.33,"n":299,"o":12.36,"t":"2026-10-13T17:45:00Z","v":19611,"vw":12.380907},{"c":12.52,"h":12.52,"l":12.43,"n":781,"o":12.43,"t":"2026-10-13T18:00:00Z","v":67447,"vw":12.488658},{"c":12.58,"h":12.595,"l":12.48,"n":373,"o":12.52,"t":"2026-10-13T18:15:00Z","v":24462,"vw":12.543999},{"c":12.55,"h":12.58,"l":12.5179,"n":245,"o":12.58,"t":"2026-10-13T18:30:00Z","v":15221,"vw":12.549454},{"c":12.435,"h":12.53,"l":12.43,"n":251,"o":12.53,"t":"2026-10-13T18:45:00Z","v":13623,"vw":12.463496},{"c":12.49,"h":12.505,"l":12.43,"n":334,"o":12.44,"t":"2026-10-13T19:00:00Z","v":18683,"vw":12.480223},{"c":12.43,"h":12.5,"l":12.4,"n":439,"o":12.47,"t":"2026-10-13T19:15:00Z","v":27172,"vw":12.442702},{"c":12.42,"h":12.445,"l":12.4,"n":589,"o":12.43,"t":"2026-10-13T19:30:00Z","v":36344,"vw":12.428665},{"c":12.35,"h":12.41,"l":12.25,"n":2420,"o":12.41,"t":"2026-10-13T19:45:00Z","v":175388,"vw":12.352111},{"c":12.54,"h":12.54,"l":12.36,"n":32,"o":12.36,"t":"2026-10-13T20:00:00Z","v":182012,"vw":12.360883},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-13T21:30:00Z","v":272,"vw":12.44},{"c":12.5001,"h":12.5001,"l":12.5001,"n":1,"o":12.5001,"t":"2026-10-14T12:45:00Z","v":100,"vw":12.5001},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-14T13:00:00Z","v":1000,"vw":12.5},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-14T13:15:00Z","v":265,"vw":12.12},{"c":12.375,"h":12.58,"l":12.05,"n":260,"o":12.18,"t":"2026-10-14T13:30:00Z","v":45882,"vw":12.160403},{"c":12.29,"h":12.4458,"l":12.27,"n":93,"o":12.355,"t":"2026-10-14T13:45:00Z","v":7263,"vw":12.351361},{"c":12.2,"h":12.4,"l":12.2,"n":179,"o":12.26,"t":"2026-10-14T14:00:00Z","v":8422,"vw":12.303708},{"c":12.16,"h":12.28,"l":12.08,"n":181,"o":12.22,"t":"2026-10-14T14:15:00Z","v":15899,"vw":12.20669},{"c":12.19,"h":12.19,"l":12.09,"n":180,"o":12.16,"t":"2026-10-14T14:30:00Z","v":9351,"vw":12.144627},{"c":12.07,"h":12.21,"l":12,"n":268,"o":12.19,"t":"2026-10-14T14:45:00Z","v":19337,"vw":12.060954},{"c":12.02,"h":12.05,"l":12,"n":96,"o":12.05,"t":"2026-10-14T15:00:00Z","v":4162,"vw":12.02621},{"c":12.01,"h":12.11,"l":12.01,"n":201,"o":12.04,"t":"2026-10-14T15:15:00Z","v":12456,"vw":12.053646},{"c":12.035,"h":12.05,"l":11.99,"n":168,"o":12.01,"t":"2026-10-14T15:30:00Z","v":10398,"vw":12.027012},{"c":12.115,"h":12.145,"l":12.01,"n":228,"o":12.04,"t":"2026-10-14T15:45:00Z","v":27985,"vw":12.07638},{"c":12.03,"h":12.13,"l":12.03,"n":156,"o":12.11,"t":"2026-10-14T16:00:00Z","v":9932,"vw":12.085899},{"c":12.05,"h":12.06,"l":12.025,"n":121,"o":12.05,"t":"2026-10-14T16:15:00Z","v":9138,"vw":12.044427},{"c":12.04,"h":12.08,"l":12.04,"n":203,"o":12.07,"t":"2026-10-14T16:30:00Z","v":12150,"vw":12.066221},{"c":12.1,"h":12.1,"l":12.04,"n":133,"o":12.07,"t":"2026-10-14T16:45:00Z","v":8877,"vw":12.066537},{"c":12.12,"h":12.145,"l":12.11,"n":156,"o":12.13,"t":"2026-10-14T17:00:00Z","v":13752,"vw":12.12073},{"c":12.16,"h":12.175,"l":12.1301,"n":219,"o":12.14,"t":"2026-10-14T17:15:00Z","v":13873,"vw":12.149551},{"c":12.22,"h":12.25,"l":12.18,"n":146,"o":12.18,"t":"2026-10-14T17:30:00Z","v":6490,"vw":12.211371},{"c":12.21,"h":12.23,"l":12.19,"n":145,"o":12.21,"t":"2026-10-14T17:45:00Z","v":8399,"vw":12.209629},{"c":12.19,"h":12.21,"l":12.135,"n":195,"o":12.21,"t":"2026-10-14T18:00:00Z","v":9701,"vw":12.167963},{"c":12.16,"h":12.19,"l":12.0801,"n":263,"o":12.19,"t":"2026-10-14T18:15:00Z","v":16616,"vw":12.151565},{"c":12.09,"h":12.1832,"l":12.08,"n":179,"o":12.16,"t":"2026-10-14T18:30:00Z","v":8839,"vw":12.151785},{"c":12.13,"h":12.13,"l":12.08,"n":271,"o":12.09,"t":"2026-10-14T18:45:00Z","v":19392,"vw":12.100487},{"c":12.2,"h":12.2182,"l":12.09,"n":277,"o":12.14,"t":"2026-10-14T19:00:00Z","v":22857,"vw":12.121938},{"c":12.21,"h":12.22,"l":12.17,"n":307,"o":12.2,"t":"2026-10-14T19:15:00Z","v":19930,"vw":12.192865},{"c":12.195,"h":12.23,"l":12.19,"n":413,"o":12.21,"t":"2026-10-14T19:30:00Z","v":35935,"vw":12.212729},{"c":12.18,"h":12.27,"l":12.17,"n":1225,"o":12.18,"t":"2026-10-14T19:45:00Z","v":81780,"vw":12.220388},{"c":12.2,"h":12.23,"l":12.2,"n":38,"o":12.2,"t":"2026-10-14T20:00:00Z","v":147198,"vw":12.200538},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-15T08:00:00Z","v":121,"vw":12.3},{"c":12.0397,"h":12.0397,"l":12.0397,"n":1,"o":12.0397,"t":"2026-10-15T13:15:00Z","v":100,"vw":12.0397},{"c":12.245,"h":12.31,"l":12.0388,"n":195,"o":12.3,"t":"2026-10-15T13:30:00Z","v":16100,"vw":12.249088},{"c":12.44,"h":12.44,"l":12.26,"n":201,"o":12.26,"t":"2026-10-15T13:45:00Z","v":9572,"vw":12.31409},{"c":12.56,"h":12.65,"l":12.42,"n":499,"o":12.46,"t":"2026-10-15T14:00:00Z","v":28567,"vw":12.558161},{"c":12.385,"h":12.62,"l":12.35,"n":422,"o":12.55,"t":"2026-10-15T14:15:00Z","v":36802,"vw":12.503012},{"c":12.6,"h":12.6,"l":12.34,"n":206,"o":12.36,"t":"2026-10-15T14:30:00Z","v":10277,"vw":12.44574},{"c":12.52,"h":12.61,"l":12.52,"n":355,"o":12.6,"t":"2026-10-15T14:45:00Z","v":19511,"vw":12.569971},{"c":12.52,"h":12.545,"l":12.45,"n":372,"o":12.52,"t":"2026-10-15T15:00:00Z","v":19514,"vw":12.501213},{"c":12.5,"h":12.56,"l":12.41,"n":218,"o":12.525,"t":"2026-10-15T15:15:00Z","v":10606,"vw":12.473724},{"c":12.44,"h":12.495,"l":12.43,"n":199,"o":12.495,"t":"2026-10-15T15:30:00Z","v":11036,"vw":12.465079},{"c":12.49,"h":12.505,"l":12.4,"n":212,"o":12.43,"t":"2026-10-15T15:45:00Z","v":9955,"vw":12.445805},{"c":12.53,"h":12.58,"l":12.485,"n":383,"o":12.485,"t":"2026-10-15T16:00:00Z","v":31445,"vw":12.5301},{"c":12.63,"h":12.68,"l":12.5,"n":422,"o":12.54,"t":"2026-10-15T16:15:00Z","v":43592,"vw":12.605087},{"c":12.6,"h":12.6,"l":12.54,"n":203,"o":12.6,"t":"2026-10-15T16:30:00Z","v":11930,"vw":12.580695},{"c":12.62,"h":12.63,"l":12.59,"n":177,"o":12.61,"t":"2026-10-15T16:45:00Z","v":9869,"vw":12.606281},{"c":12.57,"h":12.67,"l":12.56,"n":417,"o":12.61,"t":"2026-10-15T17:00:00Z","v":30858,"vw":12.614597},{"c":12.57,"h":12.61,"l":12.565,"n":98,"o":12.565,"t":"2026-10-15T17:15:00Z","v":5252,"vw":12.591451},{"c":12.65,"h":12.68,"l":12.57,"n":255,"o":12.585,"t":"2026-10-15T17:30:00Z","v":11767,"vw":12.621212},{"c":12.67,"h":12.7,"l":12.65,"n":215,"o":12.66,"t":"2026-10-15T17:45:00Z","v":9407,"vw":12.680296},{"c":12.63,"h":12.67,"l":12.62,"n":285,"o":12.67,"t":"2026-10-15T18:00:00Z","v":10272,"vw":12.642366},{"c":12.615,"h":12.65,"l":12.6,"n":248,"o":12.64,"t":"2026-10-15T18:15:00Z","v":12020,"vw":12.624807},{"c":12.69,"h":12.695,"l":12.575,"n":474,"o":12.615,"t":"2026-10-15T18:30:00Z","v":27900,"vw":12.622667},{"c":12.79,"h":12.825,"l":12.65,"n":548,"o":12.67,"t":"2026-10-15T18:45:00Z","v":30701,"vw":12.753319},{"c":12.88,"h":12.88,"l":12.79,"n":500,"o":12.8,"t":"2026-10-15T19:00:00Z","v":26203,"vw":12.840564},{"c":12.89,"h":12.93,"l":12.87,"n":595,"o":12.89,"t":"2026-10-15T19:15:00Z","v":33633,"vw":12.904615},{"c":13,"h":13.01,"l":12.89,"n":1160,"o":12.89,"t":"2026-10-15T19:30:00Z","v":90514,"vw":12.965248},{"c":12.88,"h":12.99,"l":12.86,"n":1979,"o":12.99,"t":"2026-10-15T19:45:00Z","v":112552,"vw":12.901284},{"c":12.87,"h":12.87,"l":12.87,"n":30,"o":12.87,"t":"2026-10-15T20:00:00Z","v":103915,"vw":12.87},{"c":13.1899,"h":13.1899,"l":13.1899,"n":1,"o":13.1899,"t":"2026-10-16T11:30:00Z","v":1000,"vw":13.1899},{"c":12.61,"h":12.84,"l":12.55,"n":153,"o":12.84,"t":"2026-10-16T13:30:00Z","v":23107,"vw":12.753081},{"c":12.54,"h":12.65,"l":12.47,"n":277,"o":12.65,"t":"2026-10-16T13:45:00Z","v":13094,"vw":12.548823},{"c":12.78,"h":12.78,"l":12.575,"n":201,"o":12.575,"t":"2026-10-16T14:00:00Z","v":7365,"vw":12.692723},{"c":12.69,"h":12.76,"l":12.69,"n":163,"o":12.76,"t":"2026-10-16T14:15:00Z","v":5447,"vw":12.720891},{"c":12.69,"h":12.77,"l":12.67,"n":293,"o":12.69,"t":"2026-10-16T14:30:00Z","v":13400,"vw":12.71877},{"c":12.69,"h":12.71,"l":12.65,"n":176,"o":12.7,"t":"2026-10-16T14:45:00Z","v":4931,"vw":12.682209},{"c":12.535,"h":12.675,"l":12.52,"n":273,"o":12.675,"t":"2026-10-16T15:00:00Z","v":9519,"vw":12.577734},{"c":12.49,"h":12.56,"l":12.474,"n":326,"o":12.52,"t":"2026-10-16T15:15:00Z","v":22743,"vw":12.508455},{"c":12.54,"h":12.61,"l":12.48,"n":378,"o":12.49,"t":"2026-10-16T15:30:00Z","v":16927,"vw":12.554419},{"c":12.44,"h":12.56,"l":12.42,"n":331,"o":12.54,"t":"2026-10-16T15:45:00Z","v":15071,"vw":12.472001},{"c":12.36,"h":12.43,"l":12.35,"n":238,"o":12.42,"t":"2026-10-16T16:00:00Z","v":18836,"vw":12.401637},{"c":12.345,"h":12.475,"l":12.33,"n":371,"o":12.34,"t":"2026-10-16T16:15:00Z","v":42170,"vw":12.413799},{"c":12.34,"h":12.36,"l":12.335,"n":193,"o":12.344,"t":"2026-10-16T16:30:00Z","v":6920,"vw":12.343883},{"c":12.36,"h":12.37,"l":12.33,"n":249,"o":12.345,"t":"2026-10-16T16:45:00Z","v":16412,"vw":12.349908},{"c":12.335,"h":12.39,"l":12.335,"n":273,"o":12.38,"t":"2026-10-16T17:00:00Z","v":27009,"vw":12.361114},{"c":12.35,"h":12.35,"l":12.3,"n":245,"o":12.33,"t":"2026-10-16T17:15:00Z","v":11656,"vw":12.327544},{"c":12.36,"h":12.43,"l":12.34,"n":267,"o":12.34,"t":"2026-10-16T17:30:00Z","v":17147,"vw":12.389963},{"c":12.325,"h":12.38,"l":12.31,"n":196,"o":12.38,"t":"2026-10-16T17:45:00Z","v":9181,"vw":12.356632},{"c":12.31,"h":12.36,"l":12.28,"n":257,"o":12.36,"t":"2026-10-16T18:00:00Z","v":15531,"vw":12.307895},{"c":12.305,"h":12.32,"l":12.27,"n":305,"o":12.31,"t":"2026-10-16T18:15:00Z","v":16434,"vw":12.304942},{"c":12.335,"h":12.36,"l":12.315,"n":395,"o":12.315,"t":"2026-10-16T18:30:00Z","v":27202,"vw":12.344031},{"c":12.45,"h":12.47,"l":12.335,"n":436,"o":12.335,"t":"2026-10-16T18:45:00Z","v":20057,"vw":12.41637},{"c":12.465,"h":12.468,"l":12.3635,"n":510,"o":12.45,"t":"2026-10-16T19:00:00Z","v":37175,"vw":12.423591},{"c":12.35,"h":12.46,"l":12.33,"n":394,"o":12.46,"t":"2026-10-16T19:15:00Z","v":23882,"vw":12.393947},{"c":12.1203,"h":12.37,"l":12.1203,"n":564,"o":12.37,"t":"2026-10-16T19:30:00Z","v":30874,"vw":12.266279},{"c":12.16,"h":12.16,"l":12,"n":1581,"o":12.12,"t":"2026-10-16T19:45:00Z","v":83244,"vw":12.093441},{"c":12.14,"h":12.14,"l":12.14,"n":22,"o":12.14,"t":"2026-10-16T20:00:00Z","v":246183,"vw":12.14},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-19T13:15:00Z","v":200,"vw":12.14},{"c":12.425,"h":12.68,"l":12.3006,"n":130,"o":12.36,"t":"2026-10-19T13:30:00Z","v":13218,"vw":12.440127},{"c":12.385,"h":12.405,"l":12.324,"n":74,"o":12.335,"t":"2026-10-19T13:45:00Z","v":7101,"vw":12.337811},{"c":12.51,"h":12.57,"l":12.385,"n":94,"o":12.385,"t":"2026-10-19T14:00:00Z","v":4864,"vw":12.495461},{"c":12.54,"h":12.575,"l":12.49,"n":211,"o":12.515,"t":"2026-10-19T14:15:00Z","v":8779,"vw":12.52136},{"c":12.36,"h":12.515,"l":12.36,"n":256,"o":12.5,"t":"2026-10-19T14:30:00Z","v":11075,"vw":12.446224},{"c":12.43,"h":12.45,"l":12.38,"n":289,"o":12.4,"t":"2026-10-19T14:45:00Z","v":9755,"vw":12.41725},{"c":12.38,"h":12.41,"l":12.36,"n":221,"o":12.41,"t":"2026-10-19T15:00:00Z","v":7813,"vw":12.391284},{"c":12.415,"h":12.435,"l":12.4,"n":274,"o":12.4,"t":"2026-10-19T15:15:00Z","v":11004,"vw":12.411322},{"c":12.43,"h":12.505,"l":12.36,"n":437,"o":12.415,"t":"2026-10-19T15:30:00Z","v":26531,"vw":12.45587},{"c":12.41,"h":12.46,"l":12.4,"n":240,"o":12.43,"t":"2026-10-19T15:45:00Z","v":9546,"vw":12.428951},{"c":12.44,"h":12.44,"l":12.38,"n":146,"o":12.38,"t":"2026-10-19T16:00:00Z","v":6462,"vw":12.40232},{"c":12.58,"h":12.58,"l":12.41,"n":144,"o":12.46,"t":"2026-10-19T16:15:00Z","v":5915,"vw":12.478259},{"c":12.59,"h":12.64,"l":12.57,"n":293,"o":12.585,"t":"2026-10-19T16:30:00Z","v":21841,"vw":12.62291},{"c":12.51,"h":12.57,"l":12.48,"n":242,"o":12.57,"t":"2026-10-19T16:45:00Z","v":9316,"vw":12.528876},{"c":12.56,"h":12.61,"l":12.53,"n":269,"o":12.54,"t":"2026-10-19T17:00:00Z","v":18738,"vw":12.580884},{"c":12.635,"h":12.645,"l":12.58,"n":161,"o":12.58,"t":"2026-10-19T17:15:00Z","v":7269,"vw":12.620909},{"c":12.53,"h":12.635,"l":12.53,"n":232,"o":12.635,"t":"2026-10-19T17:30:00Z","v":8517,"vw":12.589685},{"c":12.5,"h":12.55,"l":12.475,"n":261,"o":12.55,"t":"2026-10-19T17:45:00Z","v":17596,"vw":12.511667},{"c":12.5,"h":12.51,"l":12.47,"n":345,"o":12.495,"t":"2026-10-19T18:00:00Z","v":19968,"vw":12.491576},{"c":12.4325,"h":12.5,"l":12.421,"n":311,"o":12.5,"t":"2026-10-19T18:15:00Z","v":11363,"vw":12.465463},{"c":12.4,"h":12.46,"l":12.4,"n":620,"o":12.43,"t":"2026-10-19T18:30:00Z","v":41110,"vw":12.429329},{"c":12.39,"h":12.42,"l":12.384,"n":497,"o":12.4,"t":"2026-10-19T18:45:00Z","v":34287,"vw":12.403846},{"c":12.36,"h":12.4,"l":12.335,"n":396,"o":12.39,"t":"2026-10-19T19:00:00Z","v":19447,"vw":12.384319},{"c":12.34,"h":12.385,"l":12.3,"n":423,"o":12.36,"t":"2026-10-19T19:15:00Z","v":26938,"vw":12.346906},{"c":12.32,"h":12.44,"l":12.32,"n":389,"o":12.345,"t":"2026-10-19T19:30:00Z","v":23611,"vw":12.388942},{"c":12.26,"h":12.38,"l":12.21,"n":2080,"o":12.32,"t":"2026-10-19T19:45:00Z","v":131620,"vw":12.282341},{"c":12.29,"h":12.32,"l":12.29,"n":19,"o":12.29,"t":"2026-10-19T20:00:00Z","v":321513,"vw":12.2902},{"c":11.05,"h":11.05,"l":11.05,"n":4,"o":11.05,"t":"2026-10-20T08:00:00Z","v":103,"vw":11.05},{"c":12.88,"h":12.9,"l":12.29,"n":348,"o":12.29,"t":"2026-10-20T13:30:00Z","v":34721,"vw":12.584568},{"c":12.91,"h":12.97,"l":12.815,"n":98,"o":12.815,"t":"2026-10-20T13:45:00Z","v":5528,"vw":12.899131},{"c":13.02,"h":13.04,"l":12.87,"n":343,"o":12.95,"t":"2026-10-20T14:00:00Z","v":34374,"vw":12.940248},{"c":13.1,"h":13.14,"l":13.03,"n":231,"o":13.06,"t":"2026-10-20T14:15:00Z","v":23904,"vw":13.094821},{"c":13.335,"h":13.36,"l":13.12,"n":219,"o":13.12,"t":"2026-10-20T14:30:00Z","v":24065,"vw":13.215396},{"c":13.185,"h":13.39,"l":13.11,"n":421,"o":13.38,"t":"2026-10-20T14:45:00Z","v":64918,"vw":13.236682},{"c":13.015,"h":13.245,"l":13,"n":290,"o":13.185,"t":"2026-10-20T15:00:00Z","v":24917,"vw":13.155074},{"c":13.1,"h":13.15,"l":12.925,"n":385,"o":13,"t":"2026-10-20T15:15:00Z","v":22111,"vw":13.006275},{"c":13.1,"h":13.135,"l":13.03,"n":168,"o":13.085,"t":"2026-10-20T15:30:00Z","v":12662,"vw":13.072406},{"c":13.0688,"h":13.09,"l":13.025,"n":101,"o":13.09,"t":"2026-10-20T15:45:00Z","v":4512,"vw":13.053148},{"c":12.95,"h":13.05,"l":12.95,"n":465,"o":13.05,"t":"2026-10-20T16:00:00Z","v":29224,"vw":12.990238},{"c":13.11,"h":13.11,"l":12.95,"n":200,"o":12.95,"t":"2026-10-20T16:15:00Z","v":9892,"vw":13.039356},{"c":13.11,"h":13.14,"l":13.08,"n":141,"o":13.12,"t":"2026-10-20T16:30:00Z","v":7024,"vw":13.115258},{"c":13.13,"h":13.15,"l":13.07,"n":253,"o":13.105,"t":"2026-10-20T16:45:00Z","v":9207,"vw":13.117872},{"c":13.175,"h":13.175,"l":13.1,"n":208,"o":13.1244,"t":"2026-10-20T17:00:00Z","v":7897,"vw":13.135353},{"c":13.115,"h":13.25,"l":13.115,"n":216,"o":13.18,"t":"2026-10-20T17:15:00Z","v":13283,"vw":13.199172},{"c":13.07,"h":13.12,"l":13.06,"n":175,"o":13.09,"t":"2026-10-20T17:30:00Z","v":7654,"vw":13.092237},{"c":13.11,"h":13.135,"l":13.06,"n":155,"o":13.06,"t":"2026-10-20T17:45:00Z","v":6165,"vw":13.105196},{"c":13.14,"h":13.14,"l":13.07,"n":180,"o":13.11,"t":"2026-10-20T18:00:00Z","v":7435,"vw":13.101686},{"c":13.11,"h":13.13,"l":13.1,"n":132,"o":13.13,"t":"2026-10-20T18:15:00Z","v":5318,"vw":13.116138},{"c":13.08,"h":13.12,"l":13.045,"n":312,"o":13.115,"t":"2026-10-20T18:30:00Z","v":13508,"vw":13.090516},{"c":13.21,"h":13.25,"l":13.1,"n":296,"o":13.1,"t":"2026-10-20T18:45:00Z","v":14457,"vw":13.170462},{"c":13.3,"h":13.38,"l":13.22,"n":386,"o":13.22,"t":"2026-10-20T19:00:00Z","v":17971,"vw":13.295995},{"c":13.225,"h":13.37,"l":13.14,"n":1199,"o":13.29,"t":"2026-10-20T19:15:00Z","v":100834,"vw":13.266704},{"c":13.18,"h":13.24,"l":13.18,"n":392,"o":13.21,"t":"2026-10-20T19:30:00Z","v":17197,"vw":13.217949},{"c":13.12,"h":13.17,"l":13.055,"n":1222,"o":13.16,"t":"2026-10-20T19:45:00Z","v":73199,"vw":13.117717},{"c":13.1,"h":13.1,"l":13.1,"n":12,"o":13.1,"t":"2026-10-20T20:00:00Z","v":114423,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T20:30:00Z","v":200,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T21:00:00Z","v":7349,"vw":13.1},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-21T13:15:00Z","v":251,"vw":13},{"c":13.275,"h":13.45,"l":13.1,"n":251,"o":13.12,"t":"2026-10-21T13:30:00Z","v":21261,"vw":13.233589},{"c":13.26,"h":13.42,"l":13.25,"n":264,"o":13.31,"t":"2026-10-21T13:45:00Z","v":12021,"vw":13.338335},{"c":13.29,"h":13.33,"l":13.17,"n":354,"o":13.275,"t":"2026-10-21T14:00:00Z","v":17549,"vw":13.267201},{"c":13.4,"h":13.41,"l":13.25,"n":350,"o":13.27,"t":"2026-10-21T14:15:00Z","v":18209,"vw":13.31287},{"c":13.38,"h":13.43,"l":13.34,"n":215,"o":13.405,"t":"2026-10-21T14:30:00Z","v":9601,"vw":13.38334},{"c":13.35,"h":13.39,"l":13.34,"n":325,"o":13.375,"t":"2026-10-21T14:45:00Z","v":14420,"vw":13.36486},{"c":13.365,"h":13.375,"l":13.31,"n":501,"o":13.37,"t":"2026-10-21T15:00:00Z","v":26163,"vw":13.347214},{"c":13.325,"h":13.42,"l":13.32,"n":317,"o":13.365,"t":"2026-10-21T15:15:00Z","v":17744,"vw":13.379201},{"c":13.26,"h":13.35,"l":13.2,"n":405,"o":13.325,"t":"2026-10-21T15:30:00Z","v":32387,"vw":13.289456},{"c":13.15,"h":13.27,"l":13.12,"n":297,"o":13.255,"t":"2026-10-21T15:45:00Z","v":11482,"vw":13.206021},{"c":13.17,"h":13.18,"l":13.111,"n":292,"o":13.15,"t":"2026-10-21T16:00:00Z","v":19287,"vw":13.154208},{"c":13.09,"h":13.2,"l":13.09,"n":283,"o":13.17,"t":"2026-10-21T16:15:00Z","v":13488,"vw":13.169635},{"c":13.13,"h":13.14,"l":13.04,"n":215,"o":13.1,"t":"2026-10-21T16:30:00Z","v":10310,"vw":13.08463},{"c":13.19,"h":13.19,"l":13.1,"n":243,"o":13.11,"t":"2026-10-21T16:45:00Z","v":8564,"vw":13.140452},{"c":13.19,"h":13.22,"l":13.18,"n":191,"o":13.19,"t":"2026-10-21T17:00:00Z","v":7079,"vw":13.207348},{"c":13.18,"h":13.195,"l":13.14,"n":378,"o":13.185,"t":"2026-10-21T17:15:00Z","v":14271,"vw":13.162344},{"c":13.18,"h":13.19,"l":13.13,"n":199,"o":13.13,"t":"2026-10-21T17:30:00Z","v":6805,"vw":13.1692},{"c":13.12,"h":13.17,"l":13.12,"n":147,"o":13.16,"t":"2026-10-21T17:45:00Z","v":5110,"vw":13.152123},{"c":13.08,"h":13.1285,"l":13.065,"n":186,"o":13.12,"t":"2026-10-21T18:00:00Z","v":6292,"vw":13.108497},{"c":13.125,"h":13.15,"l":13.07,"n":303,"o":13.07,"t":"2026-10-21T18:15:00Z","v":11665,"vw":13.116998},{"c":13.12,"h":13.14,"l":13.1,"n":197,"o":13.14,"t":"2026-10-21T18:30:00Z","v":4576,"vw":13.117885},{"c":12.87,"h":13.18,"l":12.82,"n":2217,"o":13.12,"t":"2026-10-21T18:45:00Z","v":486217,"vw":12.974218},{"c":12.84,"h":12.94,"l":12.8,"n":748,"o":12.83,"t":"2026-10-21T19:00:00Z","v":142053,"vw":12.863291},{"c":12.7,"h":12.92,"l":12.7,"n":1277,"o":12.86,"t":"2026-10-21T19:15:00Z","v":289650,"vw":12.783012},{"c":12.74,"h":12.8,"l":12.7,"n":1294,"o":12.715,"t":"2026-10-21T19:30:00Z","v":201738,"vw":12.740301},{"c":12.61,"h":12.8,"l":12.605,"n":2836,"o":12.74,"t":"2026-10-21T19:45:00Z","v":442660,"vw":12.719712},{"c":12.62,"h":12.62,"l":12.62,"n":20,"o":12.62,"t":"2026-10-21T20:00:00Z","v":154686,"vw":12.62},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-22T08:00:00Z","v":5619,"vw":12.5},{"c":13.02,"h":13.02,"l":12.53,"n":428,"o":12.6,"t":"2026-10-22T13:30:00Z","v":41078,"vw":12.696521},{"c":13.055,"h":13.12,"l":12.8686,"n":471,"o":12.945,"t":"2026-10-22T13:45:00Z","v":64600,"vw":13.066448},{"c":12.785,"h":13.12,"l":12.785,"n":507,"o":13.1,"t":"2026-10-22T14:00:00Z","v":30433,"vw":12.971076},{"c":12.665,"h":12.84,"l":12.645,"n":366,"o":12.79,"t":"2026-10-22T14:15:00Z","v":17181,"vw":12.774505},{"c":12.78,"h":12.78,"l":12.52,"n":415,"o":12.64,"t":"2026-10-22T14:30:00Z","v":22413,"vw":12.618895},{"c":12.65,"h":12.78,"l":12.64,"n":301,"o":12.74,"t":"2026-10-22T14:45:00Z","v":15276,"vw":12.699296},{"c":12.525,"h":12.65,"l":12.51,"n":312,"o":12.65,"t":"2026-10-22T15:00:00Z","v":14189,"vw":12.561608},{"c":12.55,"h":12.56,"l":12.49,"n":499,"o":12.54,"t":"2026-10-22T15:15:00Z","v":29774,"vw":12.516015},{"c":12.42,"h":12.57,"l":12.4,"n":475,"o":12.56,"t":"2026-10-22T15:30:00Z","v":25946,"vw":12.460459},{"c":12.44,"h":12.48,"l":12.44,"n":329,"o":12.44,"t":"2026-10-22T15:45:00Z","v":15322,"vw":12.455309},{"c":12.42,"h":12.46,"l":12.39,"n":416,"o":12.435,"t":"2026-10-22T16:00:00Z","v":20744,"vw":12.419117},{"c":12.53,"h":12.55,"l":12.4,"n":617,"o":12.43,"t":"2026-10-22T16:15:00Z","v":31877,"vw":12.474778},{"c":12.45,"h":12.58,"l":12.41,"n":640,"o":12.55,"t":"2026-10-22T16:30:00Z","v":28585,"vw":12.471001},{"c":12.36,"h":12.48,"l":12.345,"n":822,"o":12.45,"t":"2026-10-22T16:45:00Z","v":49580,"vw":12.394299},{"c":12.28,"h":12.36,"l":12.225,"n":802,"o":12.36,"t":"2026-10-22T17:00:00Z","v":54577,"vw":12.289223},{"c":12.245,"h":12.32,"l":12.23,"n":486,"o":12.26,"t":"2026-10-22T17:15:00Z","v":33759,"vw":12.270163},{"c":12.31,"h":12.38,"l":12.23,"n":499,"o":12.245,"t":"2026-10-22T17:30:00Z","v":27813,"vw":12.291597},{"c":12.255,"h":12.32,"l":12.25,"n":431,"o":12.3,"t":"2026-10-22T17:45:00Z","v":22056,"vw":12.292705},{"c":12.245,"h":12.28,"l":12.2,"n":476,"o":12.25,"t":"2026-10-22T18:00:00Z","v":33129,"vw":12.240757},{"c":12.2983,"h":12.4,"l":12.24,"n":515,"o":12.245,"t":"2026-10-22T18:15:00Z","v":38191,"vw":12.32467},{"c":12.255,"h":12.34,"l":12.23,"n":550,"o":12.285,"t":"2026-10-22T18:30:00Z","v":34325,"vw":12.288442},{"c":12.185,"h":12.27,"l":12.18,"n":693,"o":12.26,"t":"2026-10-22T18:45:00Z","v":40279,"vw":12.216632},{"c":12.18,"h":12.22,"l":12.16,"n":709,"o":12.185,"t":"2026-10-22T19:00:00Z","v":44406,"vw":12.184486},{"c":12.18,"h":12.2,"l":12.15,"n":741,"o":12.17,"t":"2026-10-22T19:15:00Z","v":40786,"vw":12.175363},{"c":11.96,"h":12.17,"l":11.95,"n":1311,"o":12.17,"t":"2026-10-22T19:30:00Z","v":100727,"vw":12.032533},{"c":11.855,"h":11.96,"l":11.68,"n":3451,"o":11.96,"t":"2026-10-22T19:45:00Z","v":278749,"vw":11.81309},{"c":11.73,"h":11.85,"l":11.73,"n":40,"o":11.85,"t":"2026-10-22T20:00:00Z","v":188911,"vw":11.849927},{"c":11.7,"h":11.7,"l":11.7,"n":8,"o":11.7,"t":"2026-10-23T08:15:00Z","v":107,"vw":11.7},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-23T11:30:00Z","v":100,"vw":11.85},{"c":11.85,"h":11.9,"l":11.85,"n":7,"o":11.9,"t":"2026-10-23T11:45:00Z","v":205,"vw":11.875},{"c":11.35,"h":11.75,"l":11.315,"n":218,"o":11.74,"t":"2026-10-23T13:30:00Z","v":27339,"vw":11.499005},{"c":11.12,"h":11.3887,"l":11.09,"n":381,"o":11.38,"t":"2026-10-23T13:45:00Z","v":25388,"vw":11.21433},{"c":10.84,"h":11.13,"l":10.74,"n":572,"o":11.08,"t":"2026-10-23T14:00:00Z","v":55382,"vw":10.986599},{"c":10.92,"h":10.97,"l":10.675,"n":450,"o":10.84,"t":"2026-10-23T14:15:00Z","v":29041,"vw":10.821311},{"c":11.07,"h":11.08,"l":10.88,"n":361,"o":10.89,"t":"2026-10-23T14:30:00Z","v":21186,"vw":10.962901},{"c":11.2,"h":11.205,"l":11.06,"n":371,"o":11.08,"t":"2026-10-23T14:45:00Z","v":25047,"vw":11.144261},{"c":11.035,"h":11.1992,"l":11,"n":501,"o":11.17,"t":"2026-10-23T15:00:00Z","v":22601,"vw":11.088264},{"c":11,"h":11.09,"l":10.95,"n":481,"o":11.035,"t":"2026-10-23T15:15:00Z","v":19872,"vw":11.018312},{"c":11.035,"h":11.06,"l":10.995,"n":310,"o":11.01,"t":"2026-10-23T15:30:00Z","v":14036,"vw":11.02078},{"c":11.075,"h":11.08,"l":11.01,"n":484,"o":11.03,"t":"2026-10-23T15:45:00Z","v":19412,"vw":11.041656},{"c":11.045,"h":11.065,"l":11.02,"n":151,"o":11.06,"t":"2026-10-23T16:00:00Z","v":6284,"vw":11.046604},{"c":11,"h":11.08,"l":10.99,"n":404,"o":11.05,"t":"2026-10-23T16:15:00Z","v":22505,"vw":11.042106},{"c":11.07,"h":11.07,"l":11.01,"n":263,"o":11.01,"t":"2026-10-23T16:30:00Z","v":12579,"vw":11.036549},{"c":11,"h":11.12,"l":11,"n":363,"o":11.05,"t":"2026-10-23T16:45:00Z","v":18494,"vw":11.083796},{"c":10.96,"h":11.02,"l":10.93,"n":262,"o":11,"t":"2026-10-23T17:00:00Z","v":12934,"vw":10.979918},{"c":10.87,"h":10.965,"l":10.87,"n":230,"o":10.93,"t":"2026-10-23T17:15:00Z","v":12157,"vw":10.926704},{"c":10.915,"h":10.96,"l":10.87,"n":453,"o":10.89,"t":"2026-10-23T17:30:00Z","v":29946,"vw":10.929517},{"c":10.855,"h":10.95,"l":10.85,"n":236,"o":10.925,"t":"2026-10-23T17:45:00Z","v":10641,"vw":10.903127},{"c":10.8,"h":10.85,"l":10.79,"n":413,"o":10.84,"t":"2026-10-23T18:00:00Z","v":23449,"vw":10.823507},{"c":10.77,"h":10.8099,"l":10.75,"n":318,"o":10.8,"t":"2026-10-23T18:15:00Z","v":15306,"vw":10.778302},{"c":10.75,"h":10.79,"l":10.71,"n":240,"o":10.775,"t":"2026-10-23T18:30:00Z","v":17547,"vw":10.7375},{"c":10.76,"h":10.8,"l":10.74,"n":265,"o":10.75,"t":"2026-10-23T18:45:00Z","v":11255,"vw":10.781198},{"c":10.88,"h":10.93,"l":10.7,"n":1363,"o":10.76,"t":"2026-10-23T19:00:00Z","v":103752,"vw":10.783087},{"c":10.875,"h":10.945,"l":10.875,"n":439,"o":10.88,"t":"2026-10-23T19:15:00Z","v":17961,"vw":10.899546},{"c":10.76,"h":10.875,"l":10.75,"n":628,"o":10.875,"t":"2026-10-23T19:30:00Z","v":32714,"vw":10.8295},{"c":10.78,"h":10.88,"l":10.73,"n":1782,"o":10.76,"t":"2026-10-23T19:45:00Z","v":152614,"vw":10.790809},{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2026-10-23T20:00:00Z","v":223493,"vw":10.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":2.451380541449599,"strike":12.981592780672017,"iv":2.703050480150213,"gamma":0.04956249723097732,"theta":-0.05828651570575492,"vega":0.01169378250303687,"rho":0.002603936214239665,"breakevenPct":42.897901130755685},{"delta":0.6,"premium":2.5708798882681565,"strike":11.388268156424582,"iv":2.3988016759776536,"gamma":0.05488575418994413,"theta":-0.05082960893854749,"vega":0.011316480446927374,"rho":0.002914352815211803,"breakevenPct":29.251370784192005},{"delta":0.65,"premium":2.479033693887129,"strike":10.193557959247524,"iv":1.8892328361303399,"gamma":0.06691799099165839,"theta":-0.038468889940401534,"vega":0.010912186952481015,"rho":0.0033881221191679285,"breakevenPct":17.338811603098634},{"delta":0.7,"premium":2.6013464291121244,"strike":9.495511902959585,"iv":1.6853145155271883,"gamma":0.0695219388568593,"theta":-0.03224670220261512,"vega":0.01016552579529988,"rho":0.0036974861420586832,"breakevenPct":12.007947519182487},{"delta":0.75,"premium":2.8512931034482754,"strike":8.864942528735632,"iv":1.6041020114942528,"gamma":0.06739856321839081,"theta":-0.02817586206896552,"vega":0.009297413793103448,"rho":0.003911354929252303,"breakevenPct":8.483663260962105},{"delta":0.8,"premium":3.3900862068965516,"strike":8.14655172413793,"iv":1.7104956896551724,"gamma":0.05568879310344827,"theta":-0.026451724137931037,"vega":0.008219827586206896,"rho":0.003914140799198166,"breakevenPct":6.82072158365261},{"delta":0.85,"premium":4.86047442292894,"strike":6.752383031848306,"iv":2.4603772125138903,"gamma":0.03219899233717967,"theta":-0.0313402517641963,"vega":0.0068711284929655995,"rho":0.003233266481771435,"breakevenPct":7.526457914604125}],"put":[{"delta":0.3,"premium":2.3989464444439,"strike":9.664910740739833,"iv":2.70779455933974,"gamma":0.043512293294269776,"theta":-0.050366608024626204,"vega":0.010241116073302083,"rho":-0.004247754989415946,"breakevenPct":32.722552812074696},{"delta":0.35,"premium":2.6339261744966445,"strike":10.45234899328859,"iv":2.497558657718121,"gamma":0.050923355704697984,"theta":-0.04919543624161074,"vega":0.010861879194630872,"rho":-0.00483118013998503,"breakevenPct":27.607196122296802},{"delta":0.4,"premium":2.6922376873661675,"strike":11.098501070663811,"iv":2.186385010706638,"gamma":0.060276017130620994,"theta":-0.04508094218415417,"vega":0.011339400428265525,"rho":-0.00528012423588589,"breakevenPct":22.164227932429224},{"delta":0.45,"premium":2.7859207708779445,"strike":11.633832976445396,"iv":1.9667383297644538,"gamma":0.06884132762312634,"theta":-0.04117301927194861,"vega":0.011553533190578159,"rho":-0.005755609643773908,"breakevenPct":18.07488698548656},{"delta":0.5,"premium":2.8897841726618707,"strike":12.113669064748201,"iv":1.775459784172662,"gamma":0.07592194244604317,"theta":-0.03728374100719425,"vega":0.011552230215827339,"rho":-0.006238393511574294,"breakevenPct":14.59365840660805},{"delta":0.55,"premium":3.0156834532374104,"strike":12.473381294964028,"iv":1.6455856834532374,"gamma":0.07978884892086331,"theta":-0.03343482014388489,"vega":0.011084604316546762,"rho":-0.0067369753115900585,"breakevenPct":12.428723687716495},{"delta":0.6,"premium":3.1415827338129496,"strike":12.833093525179855,"iv":1.515711582733813,"gamma":0.08365575539568346,"theta":-0.02958589928057554,"vega":0.010616978417266188,"rho":-0.007235557111605822,"breakevenPct":10.263788968824947},{"delta":0.65,"premium":3.2674820143884897,"strike":13.192805755395684,"iv":1.3858374820143884,"gamma":0.0875226618705036,"theta":-0.025736978417266184,"vega":0.010149352517985611,"rho":-0.007734138911621586,"breakevenPct":8.098854249933394},{"delta":0.7,"premium":3.393381294964029,"strike":13.55251798561151,"iv":1.255963381294964,"gamma":0.09138956834532373,"theta":-0.021888057553956838,"vega":0.009681726618705037,"rho":-0.008232720711637349,"breakevenPct":5.933919531041846},{"delta":0.75,"premium":3.5192805755395686,"strike":13.912230215827337,"iv":1.1260892805755396,"gamma":0.09525647482014388,"theta":-0.018039136690647484,"vega":0.00921410071942446,"rho":-0.008731302511653114,"breakevenPct":3.7689848121502934}]},"raw":{"call":[{"delta":0.55,"premium":2.451380541449599,"strike":12.981592780672017,"iv":2.703050480150213,"gamma":0.04956249723097732,"theta":-0.05828651570575492,"vega":0.01169378250303687,"rho":0.002603936214239665,"breakevenPct":42.897901130755685},{"delta":0.6,"premium":2.5708798882681565,"strike":11.388268156424582,"iv":2.3988016759776536,"gamma":0.05488575418994413,"theta":-0.05082960893854749,"vega":0.011316480446927374,"rho":0.002914352815211803,"breakevenPct":29.251370784192005},{"delta":0.65,"premium":2.479033693887129,"strike":10.193557959247524,"iv":1.8892328361303399,"gamma":0.06691799099165839,"theta":-0.038468889940401534,"vega":0.010912186952481015,"rho":0.0033881221191679285,"breakevenPct":17.338811603098634},{"delta":0.7,"premium":2.6013464291121244,"strike":9.495511902959585,"iv":1.6853145155271883,"gamma":0.0695219388568593,"theta":-0.03224670220261512,"vega":0.01016552579529988,"rho":0.0036974861420586832,"breakevenPct":12.007947519182487},{"delta":0.75,"premium":2.8512931034482754,"strike":8.864942528735632,"iv":1.6041020114942528,"gamma":0.06739856321839081,"theta":-0.02817586206896552,"vega":0.009297413793103448,"rho":0.003911354929252303,"breakevenPct":8.483663260962105},{"delta":0.8,"premium":3.3900862068965516,"strike":8.14655172413793,"iv":1.7104956896551724,"gamma":0.05568879310344827,"theta":-0.026451724137931037,"vega":0.008219827586206896,"rho":0.003914140799198166,"breakevenPct":6.82072158365261},{"delta":0.85,"premium":4.86047442292894,"strike":6.752383031848306,"iv":2.4603772125138903,"gamma":0.03219899233717967,"theta":-0.0313402517641963,"vega":0.0068711284929655995,"rho":0.003233266481771435,"breakevenPct":7.526457914604125}],"put":[{"delta":0.3,"premium":2.3989464444439,"strike":9.664910740739833,"iv":2.70779455933974,"gamma":0.043512293294269776,"theta":-0.050366608024626204,"vega":0.010241116073302083,"rho":-0.004247754989415946,"breakevenPct":32.722552812074696},{"delta":0.35,"premium":2.6339261744966445,"strike":10.45234899328859,"iv":2.497558657718121,"gamma":0.050923355704697984,"theta":-0.04919543624161074,"vega":0.010861879194630872,"rho":-0.00483118013998503,"breakevenPct":27.607196122296802},{"delta":0.4,"premium":2.6922376873661675,"strike":11.098501070663811,"iv":2.186385010706638,"gamma":0.060276017130620994,"theta":-0.04508094218415417,"vega":0.011339400428265525,"rho":-0.00528012423588589,"breakevenPct":22.164227932429224},{"delta":0.45,"premium":2.7859207708779445,"strike":11.633832976445396,"iv":1.9667383297644538,"gamma":0.06884132762312634,"theta":-0.04117301927194861,"vega":0.011553533190578159,"rho":-0.005755609643773908,"breakevenPct":18.07488698548656},{"delta":0.5,"premium":2.8897841726618707,"strike":12.113669064748201,"iv":1.775459784172662,"gamma":0.07592194244604317,"theta":-0.03728374100719425,"vega":0.011552230215827339,"rho":-0.006238393511574294,"breakevenPct":14.59365840660805},{"delta":0.55,"premium":3.0156834532374104,"strike":12.473381294964028,"iv":1.6455856834532374,"gamma":0.07978884892086331,"theta":-0.03343482014388489,"vega":0.011084604316546762,"rho":-0.0067369753115900585,"breakevenPct":12.428723687716495},{"delta":0.6,"premium":3.1415827338129496,"strike":12.833093525179855,"iv":1.515711582733813,"gamma":0.08365575539568346,"theta":-0.02958589928057554,"vega":0.010616978417266188,"rho":-0.007235557111605822,"breakevenPct":10.263788968824947},{"delta":0.65,"premium":3.2674820143884897,"strike":13.192805755395684,"iv":1.3858374820143884,"gamma":0.0875226618705036,"theta":-0.025736978417266184,"vega":0.010149352517985611,"rho":-0.007734138911621586,"breakevenPct":8.098854249933394},{"delta":0.7,"premium":3.393381294964029,"strike":13.55251798561151,"iv":1.255963381294964,"gamma":0.09138956834532373,"theta":-0.021888057553956838,"vega":0.009681726618705037,"rho":-0.008232720711637349,"breakevenPct":5.933919531041846},{"delta":0.75,"premium":3.5192805755395686,"strike":13.912230215827337,"iv":1.1260892805755396,"gamma":0.09525647482014388,"theta":-0.018039136690647484,"vega":0.00921410071942446,"rho":-0.008731302511653114,"breakevenPct":3.7689848121502934}]}},"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"}}